{"symbol":"EWY","url":"https://intraalpha.com/companies/EWY","capturedAt":"2026-10-15T20:35:54.272Z","state":"ready","quote":{"symbol":"EWY","last_price":156.56,"prev_close":159.83,"regular_close":156.22,"change":-3.27,"change_pct":-2.0459,"regular_change":-3.61,"regular_change_pct":-2.2586,"extended_change":0.34,"extended_change_pct":0.2176,"bid":156.32,"ask":156.63,"bid_size":100,"ask_size":100,"volume":31308335,"vwap":154.204154,"open":150.255,"high":156.46,"low":149.7101,"close":156.22,"trade_count":339164,"last_trade_at":"2026-10-15T20:35:42.200340898Z","last_quote_at":"2026-10-15T20:35:42.201612823Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:36.481041741-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":26200000000,"net_expense_ratio":0.0059,"portfolio_turnover":0.49,"dividend_yield":0.0055,"inception_date":"2000-05-09","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":179.86,"h":182.37,"l":179.36,"n":3522,"o":179.85,"t":"2026-10-08T08:00:00Z","v":216006,"vw":180.367845},{"c":179.87,"h":180.29,"l":179.71,"n":62,"o":179.71,"t":"2026-10-08T08:05:00Z","v":2811,"vw":179.905714},{"c":179.91,"h":179.91,"l":179.91,"n":20,"o":179.91,"t":"2026-10-08T08:10:00Z","v":647,"vw":179.91},{"c":180.12,"h":180.16,"l":180.03,"n":24,"o":180.03,"t":"2026-10-08T08:15:00Z","v":1878,"vw":180.111333},{"c":180.15,"h":180.21,"l":180.11,"n":56,"o":180.11,"t":"2026-10-08T08:20:00Z","v":2564,"vw":180.138238},{"c":180.05,"h":180.24,"l":180.04,"n":712,"o":180.12,"t":"2026-10-08T08:25:00Z","v":37319,"vw":180.080076},{"c":179.87,"h":180.1,"l":179.87,"n":230,"o":180.06,"t":"2026-10-08T08:30:00Z","v":15497,"vw":180.08708},{"c":179.66,"h":179.75,"l":179.66,"n":28,"o":179.75,"t":"2026-10-08T08:35:00Z","v":1697,"vw":179.71619},{"c":179.81,"h":179.81,"l":179.71,"n":82,"o":179.72,"t":"2026-10-08T08:40:00Z","v":3779,"vw":179.750015},{"c":179.84,"h":179.84,"l":179.84,"n":22,"o":179.84,"t":"2026-10-08T08:45:00Z","v":830,"vw":179.84},{"c":179.71,"h":179.88,"l":179.71,"n":111,"o":179.88,"t":"2026-10-08T08:50:00Z","v":4317,"vw":179.818856},{"c":179.49,"h":179.72,"l":179.21,"n":246,"o":179.72,"t":"2026-10-08T08:55:00Z","v":9385,"vw":179.587965},{"c":179.54,"h":179.72,"l":179.32,"n":1359,"o":179.52,"t":"2026-10-08T09:00:00Z","v":49578,"vw":179.461785},{"c":179.4,"h":179.58,"l":179.29,"n":760,"o":179.58,"t":"2026-10-08T09:05:00Z","v":21376,"vw":179.358557},{"c":179.16,"h":179.41,"l":179.16,"n":533,"o":179.41,"t":"2026-10-08T09:10:00Z","v":13984,"vw":179.301293},{"c":179.33,"h":179.41,"l":179.22,"n":362,"o":179.36,"t":"2026-10-08T09:15:00Z","v":9266,"vw":179.275849},{"c":179.34,"h":179.39,"l":179.25,"n":445,"o":179.32,"t":"2026-10-08T09:20:00Z","v":12615,"vw":179.30296},{"c":179.37,"h":179.39,"l":179.23,"n":781,"o":179.32,"t":"2026-10-08T09:25:00Z","v":21825,"vw":179.293249},{"c":179.57,"h":179.59,"l":179.5,"n":219,"o":179.52,"t":"2026-10-08T09:30:00Z","v":4807,"vw":179.559311},{"c":179.51,"h":179.715,"l":179.51,"n":116,"o":179.7,"t":"2026-10-08T09:35:00Z","v":3083,"vw":179.665066},{"c":179.65,"h":179.66,"l":179.54,"n":446,"o":179.54,"t":"2026-10-08T09:40:00Z","v":10533,"vw":179.603767},{"c":179.33,"h":179.6,"l":179.33,"n":330,"o":179.6,"t":"2026-10-08T09:45:00Z","v":11872,"vw":179.40177},{"c":179.31,"h":179.37,"l":179.28,"n":292,"o":179.3595,"t":"2026-10-08T09:50:00Z","v":8303,"vw":179.321604},{"c":179.265,"h":179.4,"l":179.23,"n":218,"o":179.29,"t":"2026-10-08T09:55:00Z","v":10214,"vw":179.285645},{"c":179.1,"h":179.32,"l":179.1,"n":218,"o":179.32,"t":"2026-10-08T10:05:00Z","v":8170,"vw":179.167284},{"c":179.31,"h":179.31,"l":179.13,"n":73,"o":179.13,"t":"2026-10-08T10:10:00Z","v":3965,"vw":179.207384},{"c":179.02,"h":179.07,"l":179.02,"n":266,"o":179.07,"t":"2026-10-08T10:15:00Z","v":6061,"vw":179.050425},{"c":179.03,"h":179.08,"l":178.96,"n":166,"o":179.01,"t":"2026-10-08T10:20:00Z","v":7468,"vw":179.015175},{"c":178.81,"h":179.04,"l":178.7,"n":634,"o":179.04,"t":"2026-10-08T10:25:00Z","v":17467,"vw":178.863432},{"c":178.73,"h":178.87,"l":178.73,"n":297,"o":178.8,"t":"2026-10-08T10:30:00Z","v":16594,"vw":178.813218},{"c":178.65,"h":178.92,"l":178.65,"n":691,"o":178.73,"t":"2026-10-08T10:35:00Z","v":25216,"vw":178.766163},{"c":179.01,"h":179.01,"l":179.01,"n":42,"o":179.01,"t":"2026-10-08T10:40:00Z","v":1002,"vw":179.01},{"c":179.05,"h":179.05,"l":178.86,"n":64,"o":178.965,"t":"2026-10-08T10:45:00Z","v":2561,"vw":178.963128},{"c":179.02,"h":179.2,"l":179.02,"n":180,"o":179.2,"t":"2026-10-08T10:50:00Z","v":7617,"vw":179.113586},{"c":179.32,"h":179.32,"l":179.14,"n":171,"o":179.15,"t":"2026-10-08T10:55:00Z","v":4619,"vw":179.178583},{"c":178.99,"h":179.3597,"l":178.96,"n":404,"o":179.33,"t":"2026-10-08T11:00:00Z","v":10204,"vw":179.207765},{"c":178.96,"h":179.08,"l":178.95,"n":137,"o":179.08,"t":"2026-10-08T11:05:00Z","v":3392,"vw":179.018274},{"c":179.07,"h":179.07,"l":178.86,"n":335,"o":178.98,"t":"2026-10-08T11:10:00Z","v":12146,"vw":178.962665},{"c":179.01,"h":179.09,"l":178.92,"n":270,"o":179.01,"t":"2026-10-08T11:15:00Z","v":8816,"vw":179.016331},{"c":179.12,"h":179.12,"l":178.98,"n":152,"o":179.03,"t":"2026-10-08T11:20:00Z","v":4133,"vw":179.030314},{"c":179.42,"h":179.44,"l":179.15,"n":184,"o":179.2,"t":"2026-10-08T11:25:00Z","v":6860,"vw":179.291861},{"c":179.17,"h":179.39,"l":179.1,"n":633,"o":179.39,"t":"2026-10-08T11:30:00Z","v":15475,"vw":179.243334},{"c":179.49,"h":179.49,"l":179.17,"n":512,"o":179.17,"t":"2026-10-08T11:35:00Z","v":14222,"vw":179.268622},{"c":179.66,"h":179.76,"l":179.65,"n":100,"o":179.65,"t":"2026-10-08T11:40:00Z","v":2764,"vw":179.695135},{"c":179.7428,"h":179.76,"l":179.6601,"n":56,"o":179.6601,"t":"2026-10-08T11:45:00Z","v":3712,"vw":179.676847},{"c":179.61,"h":179.79,"l":179.61,"n":62,"o":179.73,"t":"2026-10-08T11:50:00Z","v":4646,"vw":179.699865},{"c":179.59,"h":179.59,"l":179.56,"n":16,"o":179.58,"t":"2026-10-08T11:55:00Z","v":698,"vw":179.580909},{"c":179.7,"h":179.7,"l":179.52,"n":221,"o":179.54,"t":"2026-10-08T12:00:00Z","v":10805,"vw":179.578913},{"c":179.71,"h":179.75,"l":179.68,"n":191,"o":179.7,"t":"2026-10-08T12:05:00Z","v":10339,"vw":179.708393},{"c":179.71,"h":179.92,"l":179.71,"n":69,"o":179.89,"t":"2026-10-08T12:10:00Z","v":6024,"vw":179.863258},{"c":179.795,"h":179.82,"l":179.59,"n":145,"o":179.66,"t":"2026-10-08T12:15:00Z","v":5321,"vw":179.696726},{"c":179.76,"h":179.78,"l":179.76,"n":12,"o":179.78,"t":"2026-10-08T12:20:00Z","v":1652,"vw":179.778553},{"c":179.78,"h":179.95,"l":179.75,"n":52,"o":179.95,"t":"2026-10-08T12:25:00Z","v":2583,"vw":179.788834},{"c":179.78,"h":179.94,"l":179.78,"n":176,"o":179.78,"t":"2026-10-08T12:30:00Z","v":13587,"vw":179.848786},{"c":179.78,"h":179.88,"l":179.77,"n":148,"o":179.82,"t":"2026-10-08T12:35:00Z","v":6380,"vw":179.827208},{"c":179.64,"h":179.71,"l":179.64,"n":47,"o":179.71,"t":"2026-10-08T12:40:00Z","v":2228,"vw":179.673411},{"c":179.54,"h":179.64,"l":179.51,"n":68,"o":179.51,"t":"2026-10-08T12:45:00Z","v":3823,"vw":179.539189},{"c":179.64,"h":179.64,"l":179.39,"n":64,"o":179.391,"t":"2026-10-08T12:50:00Z","v":2301,"vw":179.473353},{"c":179.56,"h":179.61,"l":179.56,"n":107,"o":179.6,"t":"2026-10-08T12:55:00Z","v":4231,"vw":179.582352},{"c":179.8,"h":179.8,"l":179.62,"n":91,"o":179.7777,"t":"2026-10-08T13:00:00Z","v":5733,"vw":179.758266},{"c":179.91,"h":180.1,"l":179.83,"n":59,"o":180.06,"t":"2026-10-08T13:05:00Z","v":1849,"vw":179.977818},{"c":179.95,"h":180.01,"l":179.94,"n":69,"o":179.94,"t":"2026-10-08T13:10:00Z","v":3055,"vw":179.986066},{"c":179.91,"h":179.95,"l":179.88,"n":105,"o":179.95,"t":"2026-10-08T13:15:00Z","v":3399,"vw":179.914358},{"c":179.86,"h":180.16,"l":179.84,"n":138,"o":180,"t":"2026-10-08T13:20:00Z","v":7049,"vw":179.971247},{"c":179.66,"h":179.989,"l":179.49,"n":274,"o":179.84,"t":"2026-10-08T13:25:00Z","v":16896,"vw":179.721954},{"c":179.73,"h":179.965,"l":179.35,"n":3083,"o":179.65,"t":"2026-10-08T13:30:00Z","v":262020,"vw":179.549234},{"c":179.23,"h":179.72,"l":179.23,"n":3092,"o":179.68,"t":"2026-10-08T13:35:00Z","v":175080,"vw":179.415677},{"c":179.12,"h":179.21,"l":178.75,"n":2952,"o":179.2,"t":"2026-10-08T13:40:00Z","v":143323,"vw":178.98407},{"c":179.53,"h":179.64,"l":179.05,"n":3288,"o":179.11,"t":"2026-10-08T13:45:00Z","v":164999,"vw":179.418387},{"c":178.855,"h":179.57,"l":178.855,"n":2908,"o":179.53,"t":"2026-10-08T13:50:00Z","v":191570,"vw":179.228087},{"c":178.19,"h":178.95,"l":177.93,"n":8301,"o":178.87,"t":"2026-10-08T13:55:00Z","v":547019,"vw":178.281243},{"c":178.7,"h":178.72,"l":178.16,"n":4005,"o":178.21,"t":"2026-10-08T14:00:00Z","v":217942,"vw":178.45235},{"c":179.16,"h":179.16,"l":178.5,"n":2761,"o":178.72,"t":"2026-10-08T14:05:00Z","v":117572,"vw":178.87004},{"c":179.07,"h":179.33,"l":178.945,"n":2541,"o":179.195,"t":"2026-10-08T14:10:00Z","v":155949,"vw":179.105796},{"c":178.93,"h":179.16,"l":178.615,"n":3144,"o":179.07,"t":"2026-10-08T14:15:00Z","v":151779,"vw":178.817344},{"c":179.08,"h":179.14,"l":178.65,"n":4151,"o":178.92,"t":"2026-10-08T14:20:00Z","v":740999,"vw":179.09313},{"c":179.31,"h":179.32,"l":178.86,"n":2544,"o":179.1,"t":"2026-10-08T14:25:00Z","v":120303,"vw":179.10579},{"c":179.17,"h":179.27,"l":178.99,"n":1989,"o":179.27,"t":"2026-10-08T14:30:00Z","v":93413,"vw":179.100466},{"c":178.76,"h":179.21,"l":178.74,"n":1883,"o":179.2,"t":"2026-10-08T14:35:00Z","v":72597,"vw":179.059625},{"c":178.635,"h":178.84,"l":178.47,"n":2100,"o":178.79,"t":"2026-10-08T14:40:00Z","v":91056,"vw":178.605283},{"c":178.55,"h":178.705,"l":178.41,"n":2519,"o":178.61,"t":"2026-10-08T14:45:00Z","v":125869,"vw":178.545326},{"c":178.415,"h":178.77,"l":178.3,"n":2341,"o":178.56,"t":"2026-10-08T14:50:00Z","v":134995,"vw":178.53964},{"c":178.555,"h":178.575,"l":178.39,"n":1737,"o":178.44,"t":"2026-10-08T14:55:00Z","v":59437,"vw":178.469847},{"c":178.23,"h":178.62,"l":178.165,"n":2277,"o":178.57,"t":"2026-10-08T15:00:00Z","v":180995,"vw":178.296962},{"c":178.03,"h":178.28,"l":177.88,"n":3135,"o":178.25,"t":"2026-10-08T15:05:00Z","v":137656,"vw":178.078548},{"c":177.94,"h":178.29,"l":177.94,"n":2540,"o":178.06,"t":"2026-10-08T15:10:00Z","v":95531,"vw":178.119793},{"c":178.035,"h":178.21,"l":177.88,"n":2215,"o":177.93,"t":"2026-10-08T15:15:00Z","v":103191,"vw":178.043518},{"c":177.88,"h":178.31,"l":177.83,"n":2092,"o":178.03,"t":"2026-10-08T15:20:00Z","v":88635,"vw":178.038623},{"c":177.71,"h":177.98,"l":177.69,"n":3195,"o":177.86,"t":"2026-10-08T15:25:00Z","v":192903,"vw":177.802271},{"c":177.54,"h":177.77,"l":177.45,"n":4036,"o":177.69,"t":"2026-10-08T15:30:00Z","v":190676,"vw":177.564696},{"c":177.36,"h":177.61,"l":177.26,"n":6232,"o":177.54,"t":"2026-10-08T15:35:00Z","v":271631,"vw":177.420828},{"c":177.6,"h":177.69,"l":177.32,"n":3558,"o":177.37,"t":"2026-10-08T15:40:00Z","v":116586,"vw":177.542396},{"c":177.56,"h":177.66,"l":177.47,"n":2393,"o":177.61,"t":"2026-10-08T15:45:00Z","v":92484,"vw":177.566961},{"c":177.44,"h":177.65,"l":177.44,"n":1878,"o":177.51,"t":"2026-10-08T15:50:00Z","v":62060,"vw":177.534665},{"c":177.54,"h":177.55,"l":177.33,"n":3173,"o":177.45,"t":"2026-10-08T15:55:00Z","v":88768,"vw":177.415719},{"c":177.51,"h":177.625,"l":177.39,"n":1998,"o":177.54,"t":"2026-10-08T16:00:00Z","v":76115,"vw":177.471257},{"c":177.72,"h":177.72,"l":177.44,"n":1581,"o":177.51,"t":"2026-10-08T16:05:00Z","v":106065,"vw":177.589844},{"c":177.68,"h":177.92,"l":177.66,"n":1583,"o":177.725,"t":"2026-10-08T16:10:00Z","v":81495,"vw":177.7921},{"c":178.275,"h":178.74,"l":177.47,"n":8960,"o":177.74,"t":"2026-10-08T16:15:00Z","v":591583,"vw":178.238302},{"c":178.76,"h":178.79,"l":178.28,"n":2699,"o":178.28,"t":"2026-10-08T16:20:00Z","v":98896,"vw":178.596469},{"c":178.5,"h":178.83,"l":178.39,"n":2866,"o":178.8,"t":"2026-10-08T16:25:00Z","v":144555,"vw":178.686332},{"c":178.54,"h":178.665,"l":178.32,"n":1643,"o":178.49,"t":"2026-10-08T16:30:00Z","v":75060,"vw":178.496349},{"c":178.305,"h":178.59,"l":178.15,"n":1463,"o":178.54,"t":"2026-10-08T16:35:00Z","v":101924,"vw":178.348999},{"c":178.135,"h":178.66,"l":177.8,"n":3082,"o":178.26,"t":"2026-10-08T16:40:00Z","v":157884,"vw":178.239728},{"c":177.35,"h":178.16,"l":177.33,"n":5997,"o":178.12,"t":"2026-10-08T16:45:00Z","v":194139,"vw":177.616058},{"c":175.925,"h":177.44,"l":175.9,"n":11255,"o":177.37,"t":"2026-10-08T16:50:00Z","v":409581,"vw":176.668168},{"c":175.47,"h":176.075,"l":175.3,"n":8918,"o":175.94,"t":"2026-10-08T16:55:00Z","v":425956,"vw":175.64072},{"c":174.65,"h":175.48,"l":174.4,"n":10139,"o":175.47,"t":"2026-10-08T17:00:00Z","v":595423,"vw":174.851246},{"c":175.32,"h":175.51,"l":174.48,"n":5291,"o":174.62,"t":"2026-10-08T17:05:00Z","v":286636,"vw":174.98828},{"c":176.25,"h":176.325,"l":175.17,"n":3672,"o":175.33,"t":"2026-10-08T17:10:00Z","v":233424,"vw":175.764401},{"c":175.73,"h":176.32,"l":175.48,"n":2911,"o":176.29,"t":"2026-10-08T17:15:00Z","v":193148,"vw":175.920795},{"c":175,"h":175.7347,"l":174.95,"n":4092,"o":175.73,"t":"2026-10-08T17:20:00Z","v":227594,"vw":175.295603},{"c":174.85,"h":175.09,"l":174.21,"n":9585,"o":174.96,"t":"2026-10-08T17:25:00Z","v":449039,"vw":174.583985},{"c":175.045,"h":175.22,"l":174.74,"n":5021,"o":174.88,"t":"2026-10-08T17:30:00Z","v":319478,"vw":175.06162},{"c":175.59,"h":175.63,"l":174.85,"n":3134,"o":175.09,"t":"2026-10-08T17:35:00Z","v":189925,"vw":175.081236},{"c":175.22,"h":175.75,"l":175.15,"n":3007,"o":175.59,"t":"2026-10-08T17:40:00Z","v":163091,"vw":175.418571},{"c":174.66,"h":175.265,"l":174.58,"n":3861,"o":175.215,"t":"2026-10-08T17:45:00Z","v":213122,"vw":174.939269},{"c":174.84,"h":174.91,"l":174.62,"n":2832,"o":174.68,"t":"2026-10-08T17:50:00Z","v":197515,"vw":174.807703},{"c":175,"h":175.05,"l":174.72,"n":2065,"o":174.815,"t":"2026-10-08T17:55:00Z","v":133590,"vw":174.931287},{"c":174.79,"h":175.09,"l":174.52,"n":4276,"o":175.005,"t":"2026-10-08T18:00:00Z","v":268355,"vw":174.775141},{"c":174.74,"h":174.98,"l":174.68,"n":3936,"o":174.79,"t":"2026-10-08T18:05:00Z","v":276781,"vw":174.814531},{"c":175.38,"h":175.44,"l":174.6369,"n":2180,"o":174.71,"t":"2026-10-08T18:10:00Z","v":133773,"vw":174.967169},{"c":175.85,"h":175.85,"l":175.39,"n":2853,"o":175.39,"t":"2026-10-08T18:15:00Z","v":296614,"vw":175.657577},{"c":176.2,"h":176.22,"l":175.66,"n":1725,"o":175.85,"t":"2026-10-08T18:20:00Z","v":179042,"vw":175.892705},{"c":175.995,"h":176.25,"l":175.89,"n":2042,"o":176.2,"t":"2026-10-08T18:25:00Z","v":122213,"vw":176.055535},{"c":175.7,"h":176,"l":175.65,"n":1726,"o":175.97,"t":"2026-10-08T18:30:00Z","v":110412,"vw":175.791706},{"c":175.75,"h":175.82,"l":175.62,"n":1382,"o":175.7,"t":"2026-10-08T18:35:00Z","v":71219,"vw":175.718675},{"c":175.68,"h":175.825,"l":175.57,"n":1310,"o":175.76,"t":"2026-10-08T18:40:00Z","v":68883,"vw":175.682162},{"c":175.79,"h":175.85,"l":175.49,"n":1680,"o":175.685,"t":"2026-10-08T18:45:00Z","v":83392,"vw":175.656666},{"c":176.03,"h":176.08,"l":175.7,"n":1963,"o":175.8232,"t":"2026-10-08T18:50:00Z","v":121631,"vw":175.876365},{"c":175.89,"h":176.11,"l":175.825,"n":1273,"o":176.05,"t":"2026-10-08T18:55:00Z","v":70366,"vw":175.973565},{"c":175.825,"h":175.98,"l":175.76,"n":1572,"o":175.89,"t":"2026-10-08T19:00:00Z","v":83991,"vw":175.846283},{"c":175.895,"h":176.02,"l":175.755,"n":1521,"o":175.84,"t":"2026-10-08T19:05:00Z","v":54122,"vw":175.90533},{"c":175.86,"h":175.99,"l":175.66,"n":1604,"o":175.92,"t":"2026-10-08T19:10:00Z","v":152765,"vw":175.850546},{"c":175.76,"h":175.885,"l":175.61,"n":1928,"o":175.855,"t":"2026-10-08T19:15:00Z","v":75697,"vw":175.743618},{"c":176.18,"h":176.32,"l":175.58,"n":1698,"o":175.72,"t":"2026-10-08T19:20:00Z","v":80040,"vw":175.922578},{"c":175.83,"h":176.27,"l":175.74,"n":1676,"o":176.15,"t":"2026-10-08T19:25:00Z","v":100050,"vw":176.082527},{"c":175.83,"h":176.02,"l":175.7,"n":2029,"o":175.84,"t":"2026-10-08T19:30:00Z","v":89748,"vw":175.858303},{"c":176,"h":176.16,"l":175.83,"n":1954,"o":175.855,"t":"2026-10-08T19:35:00Z","v":109199,"vw":176.010598},{"c":175.9,"h":176.04,"l":175.81,"n":2004,"o":176.01,"t":"2026-10-08T19:40:00Z","v":123564,"vw":175.93241},{"c":176.08,"h":176.19,"l":175.875,"n":2727,"o":175.9,"t":"2026-10-08T19:45:00Z","v":155251,"vw":176.034009},{"c":176.29,"h":176.39,"l":176.06,"n":6237,"o":176.09,"t":"2026-10-08T19:50:00Z","v":381388,"vw":176.211779},{"c":176.33,"h":176.44,"l":175.96,"n":13772,"o":176.3,"t":"2026-10-08T19:55:00Z","v":1367094,"vw":176.15878},{"c":176.48,"h":179.4408,"l":176.29,"n":553,"o":176.29,"t":"2026-10-08T20:00:00Z","v":2784747,"vw":176.352723},{"c":176.6,"h":176.6,"l":176.4,"n":75,"o":176.45,"t":"2026-10-08T20:05:00Z","v":4547,"vw":176.486537},{"c":176.55,"h":176.59,"l":176.55,"n":35,"o":176.59,"t":"2026-10-08T20:10:00Z","v":2050,"vw":176.564909},{"c":176.5387,"h":176.58,"l":176.5387,"n":199,"o":176.55,"t":"2026-10-08T20:15:00Z","v":6966,"vw":176.555541},{"c":176.55,"h":176.73,"l":176.45,"n":122,"o":176.73,"t":"2026-10-08T20:20:00Z","v":7113,"vw":176.583028},{"c":176.46,"h":176.51,"l":176.46,"n":43,"o":176.51,"t":"2026-10-08T20:25:00Z","v":1365,"vw":176.484601},{"c":176.48,"h":176.48,"l":176.48,"n":58,"o":176.48,"t":"2026-10-08T20:30:00Z","v":2541,"vw":176.48},{"c":176.38,"h":176.5,"l":176.38,"n":43,"o":176.45,"t":"2026-10-08T20:35:00Z","v":1885,"vw":176.42051},{"c":176.36,"h":176.4012,"l":176.36,"n":53,"o":176.4012,"t":"2026-10-08T20:40:00Z","v":2208,"vw":176.378727},{"c":176.48,"h":176.48,"l":176.29,"n":16,"o":176.29,"t":"2026-10-08T20:45:00Z","v":639,"vw":176.340667},{"c":176.45,"h":176.56,"l":176.01,"n":245,"o":176.56,"t":"2026-10-08T20:55:00Z","v":12636,"vw":176.349209},{"c":176.41,"h":176.45,"l":176.41,"n":50,"o":176.45,"t":"2026-10-08T21:00:00Z","v":1432,"vw":176.418},{"c":176.46,"h":176.46,"l":176.43,"n":15,"o":176.43,"t":"2026-10-08T21:05:00Z","v":828,"vw":176.441111},{"c":176.05,"h":176.21,"l":176.05,"n":11,"o":176.21,"t":"2026-10-08T21:10:00Z","v":529,"vw":176.108182},{"c":176.44,"h":176.44,"l":176.44,"n":1,"o":176.44,"t":"2026-10-08T21:15:00Z","v":100,"vw":176.44},{"c":176.24,"h":176.4491,"l":176.24,"n":113,"o":176.24,"t":"2026-10-08T21:20:00Z","v":1370,"vw":176.394719},{"c":176.0764,"h":176.0764,"l":176.0764,"n":3,"o":176.0764,"t":"2026-10-08T21:25:00Z","v":304,"vw":176.0764},{"c":176.04,"h":176.0853,"l":176.04,"n":2,"o":176.0853,"t":"2026-10-08T21:45:00Z","v":450,"vw":176.060133},{"c":176.76,"h":176.76,"l":176.76,"n":5,"o":176.76,"t":"2026-10-08T22:10:00Z","v":251,"vw":176.76},{"c":177.124,"h":177.124,"l":177.124,"n":2,"o":177.124,"t":"2026-10-08T22:20:00Z","v":401,"vw":177.124},{"c":176.8911,"h":176.8911,"l":176.8911,"n":2,"o":176.8911,"t":"2026-10-08T22:30:00Z","v":381,"vw":176.8911},{"c":176.63,"h":176.969,"l":176.63,"n":9,"o":176.969,"t":"2026-10-08T22:45:00Z","v":408,"vw":176.742059},{"c":176.56,"h":176.651,"l":176.56,"n":11,"o":176.651,"t":"2026-10-08T22:50:00Z","v":917,"vw":176.58775},{"c":176.6,"h":176.651,"l":176.581,"n":26,"o":176.581,"t":"2026-10-08T22:55:00Z","v":1011,"vw":176.618186},{"c":176.88,"h":176.88,"l":176.88,"n":8,"o":176.88,"t":"2026-10-08T23:15:00Z","v":2272,"vw":176.88},{"c":176.62,"h":176.62,"l":176.62,"n":6,"o":176.62,"t":"2026-10-08T23:25:00Z","v":344,"vw":176.62},{"c":176.38,"h":176.38,"l":176.38,"n":5,"o":176.38,"t":"2026-10-08T23:30:00Z","v":194,"vw":176.38},{"c":176.22,"h":176.39,"l":176.22,"n":115,"o":176.35,"t":"2026-10-08T23:35:00Z","v":6708,"vw":176.302387},{"c":176.2,"h":176.2352,"l":176.2,"n":3,"o":176.2352,"t":"2026-10-08T23:40:00Z","v":212,"vw":176.2176},{"c":176.1,"h":176.1,"l":176.1,"n":21,"o":176.1,"t":"2026-10-08T23:45:00Z","v":337,"vw":176.1},{"c":176.0765,"h":176.0765,"l":176.0765,"n":5,"o":176.0765,"t":"2026-10-08T23:50:00Z","v":171,"vw":176.0765},{"c":176.23,"h":176.23,"l":176.23,"n":18,"o":176.23,"t":"2026-10-08T23:55:00Z","v":420,"vw":176.23},{"c":178.7,"h":179,"l":177.48,"n":2297,"o":177.99,"t":"2026-10-09T08:00:00Z","v":185044,"vw":178.088711},{"c":178.32,"h":178.36,"l":177.84,"n":106,"o":177.84,"t":"2026-10-09T08:05:00Z","v":4318,"vw":178.037536},{"c":178.38,"h":178.39,"l":178.38,"n":11,"o":178.39,"t":"2026-10-09T08:10:00Z","v":737,"vw":178.384},{"c":178.67,"h":178.67,"l":178.52,"n":35,"o":178.52,"t":"2026-10-09T08:15:00Z","v":2981,"vw":178.624134},{"c":178.74,"h":179,"l":178.64,"n":421,"o":178.67,"t":"2026-10-09T08:20:00Z","v":22146,"vw":178.856298},{"c":178.8,"h":178.8,"l":178.56,"n":102,"o":178.62,"t":"2026-10-09T08:25:00Z","v":7226,"vw":178.699674},{"c":178.68,"h":178.68,"l":178.65,"n":10,"o":178.65,"t":"2026-10-09T08:30:00Z","v":585,"vw":178.672288},{"c":178.75,"h":178.76,"l":178.75,"n":17,"o":178.75,"t":"2026-10-09T08:35:00Z","v":2456,"vw":178.750954},{"c":178.78,"h":178.8,"l":178.75,"n":53,"o":178.75,"t":"2026-10-09T08:40:00Z","v":4430,"vw":178.770862},{"c":178.84,"h":178.84,"l":178.84,"n":11,"o":178.84,"t":"2026-10-09T08:45:00Z","v":490,"vw":178.84},{"c":178.66,"h":178.66,"l":178.66,"n":5,"o":178.66,"t":"2026-10-09T08:50:00Z","v":1025,"vw":178.66},{"c":178.56,"h":178.64,"l":178.5,"n":9,"o":178.5,"t":"2026-10-09T08:55:00Z","v":554,"vw":178.563694},{"c":178.41,"h":178.51,"l":178.29,"n":140,"o":178.51,"t":"2026-10-09T09:00:00Z","v":11549,"vw":178.316661},{"c":178.37,"h":178.37,"l":178.35,"n":60,"o":178.36,"t":"2026-10-09T09:05:00Z","v":3303,"vw":178.366795},{"c":178.33,"h":178.35,"l":178.27,"n":156,"o":178.35,"t":"2026-10-09T09:10:00Z","v":7968,"vw":178.305919},{"c":178.34,"h":178.34,"l":178.25,"n":115,"o":178.33,"t":"2026-10-09T09:15:00Z","v":5340,"vw":178.305511},{"c":178.21,"h":178.3,"l":178.17,"n":85,"o":178.3,"t":"2026-10-09T09:20:00Z","v":4984,"vw":178.244103},{"c":178.34,"h":178.34,"l":178.34,"n":15,"o":178.34,"t":"2026-10-09T09:25:00Z","v":461,"vw":178.34},{"c":178.33,"h":178.33,"l":178.28,"n":100,"o":178.31,"t":"2026-10-09T09:30:00Z","v":6434,"vw":178.313875},{"c":178.31,"h":178.31,"l":178.29,"n":14,"o":178.31,"t":"2026-10-09T09:35:00Z","v":1340,"vw":178.307368},{"c":178.34,"h":178.34,"l":178.34,"n":5,"o":178.34,"t":"2026-10-09T09:40:00Z","v":265,"vw":178.34},{"c":178.21,"h":178.23,"l":178.14,"n":139,"o":178.23,"t":"2026-10-09T09:45:00Z","v":6529,"vw":178.16946},{"c":178.2,"h":178.21,"l":178.2,"n":35,"o":178.2,"t":"2026-10-09T09:50:00Z","v":2367,"vw":178.200763},{"c":178.42,"h":178.42,"l":178.38,"n":148,"o":178.38,"t":"2026-10-09T09:55:00Z","v":5979,"vw":178.403922},{"c":178.33,"h":178.34,"l":178.33,"n":35,"o":178.34,"t":"2026-10-09T10:05:00Z","v":2832,"vw":178.330435},{"c":178.31,"h":178.31,"l":178.31,"n":8,"o":178.31,"t":"2026-10-09T10:10:00Z","v":286,"vw":178.31},{"c":178.22,"h":178.22,"l":178.22,"n":1,"o":178.22,"t":"2026-10-09T10:15:00Z","v":100,"vw":178.22},{"c":178.16,"h":178.2,"l":178.16,"n":9,"o":178.2,"t":"2026-10-09T10:20:00Z","v":469,"vw":178.182456},{"c":178.08,"h":178.15,"l":178.05,"n":46,"o":178.15,"t":"2026-10-09T10:30:00Z","v":3557,"vw":178.122925},{"c":178.12,"h":178.12,"l":178.04,"n":25,"o":178.04,"t":"2026-10-09T10:35:00Z","v":998,"vw":178.086387},{"c":177.87,"h":178.1,"l":177.81,"n":114,"o":178.1,"t":"2026-10-09T10:40:00Z","v":9734,"vw":177.909301},{"c":177.98,"h":178.06,"l":177.865,"n":180,"o":177.88,"t":"2026-10-09T10:45:00Z","v":19838,"vw":177.915502},{"c":178.13,"h":178.13,"l":177.94,"n":33,"o":177.94,"t":"2026-10-09T10:50:00Z","v":2116,"vw":178.031916},{"c":178.21,"h":178.295,"l":178.21,"n":83,"o":178.295,"t":"2026-10-09T10:55:00Z","v":3708,"vw":178.271575},{"c":177.99,"h":178.03,"l":177.99,"n":127,"o":178.03,"t":"2026-10-09T11:00:00Z","v":5017,"vw":178.008575},{"c":177.99,"h":178.01,"l":177.93,"n":72,"o":178.01,"t":"2026-10-09T11:05:00Z","v":4369,"vw":177.985773},{"c":177.89,"h":177.89,"l":177.89,"n":2,"o":177.89,"t":"2026-10-09T11:10:00Z","v":277,"vw":177.89},{"c":178.16,"h":178.16,"l":177.99,"n":10,"o":177.99,"t":"2026-10-09T11:15:00Z","v":1280,"vw":178.144545},{"c":178.16,"h":178.16,"l":178.16,"n":6,"o":178.16,"t":"2026-10-09T11:20:00Z","v":356,"vw":178.16},{"c":178.25,"h":178.26,"l":178.08,"n":64,"o":178.12,"t":"2026-10-09T11:25:00Z","v":5278,"vw":178.193502},{"c":178.29,"h":178.3,"l":178.28,"n":65,"o":178.3,"t":"2026-10-09T11:30:00Z","v":2935,"vw":178.289091},{"c":178.28,"h":178.36,"l":178.22,"n":70,"o":178.35,"t":"2026-10-09T11:35:00Z","v":4089,"vw":178.275407},{"c":178.26,"h":178.26,"l":178.25,"n":25,"o":178.26,"t":"2026-10-09T11:40:00Z","v":1614,"vw":178.255182},{"c":178.36,"h":178.36,"l":178.36,"n":19,"o":178.36,"t":"2026-10-09T11:45:00Z","v":766,"vw":178.36},{"c":178.5,"h":178.53,"l":178.38,"n":152,"o":178.38,"t":"2026-10-09T11:50:00Z","v":8255,"vw":178.498494},{"c":178.52,"h":178.52,"l":178.49,"n":26,"o":178.49,"t":"2026-10-09T11:55:00Z","v":1700,"vw":178.501409},{"c":178.39,"h":178.6,"l":178.37,"n":108,"o":178.5308,"t":"2026-10-09T12:00:00Z","v":8254,"vw":178.518349},{"c":178.44,"h":178.44,"l":178.37,"n":308,"o":178.37,"t":"2026-10-09T12:05:00Z","v":11849,"vw":178.402388},{"c":178.37,"h":178.37,"l":178.37,"n":4,"o":178.37,"t":"2026-10-09T12:10:00Z","v":248,"vw":178.37},{"c":178.46,"h":178.46,"l":178.46,"n":15,"o":178.46,"t":"2026-10-09T12:15:00Z","v":940,"vw":178.46},{"c":178.3573,"h":178.3573,"l":178.3573,"n":1,"o":178.3573,"t":"2026-10-09T12:20:00Z","v":500,"vw":178.3573},{"c":178.38,"h":178.42,"l":178.35,"n":13,"o":178.35,"t":"2026-10-09T12:25:00Z","v":812,"vw":178.392162},{"c":178.095,"h":178.38,"l":178.095,"n":55,"o":178.38,"t":"2026-10-09T12:30:00Z","v":2148,"vw":178.3005},{"c":178.06,"h":178.06,"l":177.9,"n":132,"o":178.05,"t":"2026-10-09T12:35:00Z","v":7409,"vw":178.01841},{"c":177.9,"h":178.03,"l":177.9,"n":62,"o":178.03,"t":"2026-10-09T12:40:00Z","v":2203,"vw":177.94375},{"c":177.88,"h":177.88,"l":177.88,"n":6,"o":177.88,"t":"2026-10-09T12:45:00Z","v":181,"vw":177.88},{"c":177.72,"h":177.84,"l":177.72,"n":43,"o":177.82,"t":"2026-10-09T12:50:00Z","v":1557,"vw":177.793333},{"c":178.09,"h":178.09,"l":177.78,"n":74,"o":177.78,"t":"2026-10-09T12:55:00Z","v":2509,"vw":177.935333},{"c":178.24,"h":178.29,"l":178.2,"n":100,"o":178.2,"t":"2026-10-09T13:00:00Z","v":6838,"vw":178.227114},{"c":178.3,"h":178.3,"l":178.19,"n":42,"o":178.19,"t":"2026-10-09T13:05:00Z","v":2689,"vw":178.204472},{"c":178.33,"h":178.42,"l":178.3,"n":58,"o":178.42,"t":"2026-10-09T13:10:00Z","v":1497,"vw":178.336},{"c":178.57,"h":178.57,"l":178.48,"n":94,"o":178.48,"t":"2026-10-09T13:15:00Z","v":4034,"vw":178.544966},{"c":178.2,"h":178.5,"l":178.2,"n":93,"o":178.5,"t":"2026-10-09T13:20:00Z","v":5986,"vw":178.374963},{"c":178.2,"h":178.52,"l":178.2,"n":235,"o":178.22,"t":"2026-10-09T13:25:00Z","v":20291,"vw":178.376168},{"c":177.39,"h":178.45,"l":177.37,"n":4066,"o":178.22,"t":"2026-10-09T13:30:00Z","v":347974,"vw":177.940773},{"c":178.15,"h":178.16,"l":177.01,"n":5436,"o":177.41,"t":"2026-10-09T13:35:00Z","v":359661,"vw":177.376564},{"c":177.41,"h":178.24,"l":177.33,"n":5276,"o":178.15,"t":"2026-10-09T13:40:00Z","v":234780,"vw":177.755454},{"c":177.31,"h":177.57,"l":177.02,"n":4373,"o":177.435,"t":"2026-10-09T13:45:00Z","v":279545,"vw":177.23328},{"c":177.05,"h":177.42,"l":176.86,"n":2119,"o":177.34,"t":"2026-10-09T13:50:00Z","v":119892,"vw":177.143277},{"c":177.34,"h":177.39,"l":176.91,"n":1391,"o":177.03,"t":"2026-10-09T13:55:00Z","v":73712,"vw":177.238034},{"c":176.855,"h":177.52,"l":176.74,"n":2474,"o":177.255,"t":"2026-10-09T14:00:00Z","v":121543,"vw":177.028013},{"c":177.115,"h":177.37,"l":176.81,"n":1765,"o":176.87,"t":"2026-10-09T14:05:00Z","v":78369,"vw":177.080747},{"c":176.82,"h":177.11,"l":176.615,"n":2343,"o":177.09,"t":"2026-10-09T14:10:00Z","v":83570,"vw":176.862134},{"c":177.08,"h":177.11,"l":176.66,"n":1424,"o":176.83,"t":"2026-10-09T14:15:00Z","v":60289,"vw":176.868864},{"c":176.98,"h":177.22,"l":176.89,"n":1540,"o":177.09,"t":"2026-10-09T14:20:00Z","v":62882,"vw":177.065816},{"c":177.21,"h":177.22,"l":176.89,"n":1344,"o":176.975,"t":"2026-10-09T14:25:00Z","v":112621,"vw":177.035935},{"c":177.46,"h":177.46,"l":177.115,"n":971,"o":177.22,"t":"2026-10-09T14:30:00Z","v":38370,"vw":177.276934},{"c":177.28,"h":177.56,"l":177.17,"n":1880,"o":177.47,"t":"2026-10-09T14:35:00Z","v":116541,"vw":177.288518},{"c":177.35,"h":177.39,"l":176.95,"n":2846,"o":177.28,"t":"2026-10-09T14:40:00Z","v":152575,"vw":177.128378},{"c":176.88,"h":177.66,"l":176.83,"n":2075,"o":177.33,"t":"2026-10-09T14:45:00Z","v":120341,"vw":177.318499},{"c":177.31,"h":177.43,"l":176.82,"n":1510,"o":176.88,"t":"2026-10-09T14:50:00Z","v":71176,"vw":177.279265},{"c":177.09,"h":177.42,"l":177.07,"n":1201,"o":177.36,"t":"2026-10-09T14:55:00Z","v":56526,"vw":177.227715},{"c":177.55,"h":177.65,"l":177.07,"n":2558,"o":177.095,"t":"2026-10-09T15:00:00Z","v":134541,"vw":177.362773},{"c":177.08,"h":177.53,"l":176.97,"n":1392,"o":177.51,"t":"2026-10-09T15:05:00Z","v":67128,"vw":177.171949},{"c":176.96,"h":177.29,"l":176.94,"n":1996,"o":177.08,"t":"2026-10-09T15:10:00Z","v":126358,"vw":177.094838},{"c":177.14,"h":177.25,"l":176.98,"n":1168,"o":176.98,"t":"2026-10-09T15:15:00Z","v":50588,"vw":177.142694},{"c":177.09,"h":177.12,"l":176.84,"n":923,"o":177.05,"t":"2026-10-09T15:20:00Z","v":69350,"vw":177.022506},{"c":176.72,"h":177.09,"l":176.72,"n":894,"o":177.05,"t":"2026-10-09T15:25:00Z","v":39034,"vw":176.874772},{"c":176.905,"h":176.95,"l":176.71,"n":1324,"o":176.75,"t":"2026-10-09T15:30:00Z","v":65336,"vw":176.856821},{"c":177.16,"h":177.16,"l":176.75,"n":1311,"o":176.92,"t":"2026-10-09T15:35:00Z","v":65485,"vw":176.964007},{"c":177.015,"h":177.225,"l":176.98,"n":681,"o":177.15,"t":"2026-10-09T15:40:00Z","v":25069,"vw":177.10102},{"c":177.055,"h":177.09,"l":176.82,"n":932,"o":176.96,"t":"2026-10-09T15:45:00Z","v":78328,"vw":176.990136},{"c":177.205,"h":177.34,"l":177.07,"n":890,"o":177.07,"t":"2026-10-09T15:50:00Z","v":39101,"vw":177.234137},{"c":177.12,"h":177.31,"l":177.09,"n":747,"o":177.21,"t":"2026-10-09T15:55:00Z","v":30575,"vw":177.204322},{"c":176.99,"h":177.1,"l":176.76,"n":860,"o":177.08,"t":"2026-10-09T16:00:00Z","v":35549,"vw":176.921593},{"c":176.995,"h":177.09,"l":176.845,"n":2482,"o":177.02,"t":"2026-10-09T16:05:00Z","v":234512,"vw":176.938374},{"c":176.96,"h":177.045,"l":176.78,"n":853,"o":176.98,"t":"2026-10-09T16:10:00Z","v":34601,"vw":176.934547},{"c":177,"h":177.19,"l":176.93,"n":713,"o":176.96,"t":"2026-10-09T16:15:00Z","v":32596,"vw":177.067303},{"c":176.95,"h":177.12,"l":176.86,"n":533,"o":177.01,"t":"2026-10-09T16:20:00Z","v":25470,"vw":176.94804},{"c":177.11,"h":177.11,"l":176.91,"n":561,"o":176.95,"t":"2026-10-09T16:25:00Z","v":19030,"vw":177.001921},{"c":177.23,"h":177.33,"l":177.11,"n":513,"o":177.16,"t":"2026-10-09T16:30:00Z","v":15917,"vw":177.215693},{"c":177.135,"h":177.295,"l":177.135,"n":800,"o":177.19,"t":"2026-10-09T16:35:00Z","v":35810,"vw":177.231999},{"c":176.895,"h":177.1,"l":176.8275,"n":573,"o":177.1,"t":"2026-10-09T16:40:00Z","v":38514,"vw":176.907103},{"c":177.18,"h":177.27,"l":176.88,"n":815,"o":176.91,"t":"2026-10-09T16:45:00Z","v":37685,"vw":177.092212},{"c":177.08,"h":177.27,"l":177.07,"n":569,"o":177.205,"t":"2026-10-09T16:50:00Z","v":29059,"vw":177.1363},{"c":176.99,"h":177.12,"l":176.93,"n":569,"o":177.11,"t":"2026-10-09T16:55:00Z","v":22580,"vw":177.001549},{"c":176.98,"h":177.11,"l":176.9,"n":790,"o":177,"t":"2026-10-09T17:00:00Z","v":40755,"vw":177.034293},{"c":176.595,"h":177.01,"l":176.585,"n":1456,"o":176.98,"t":"2026-10-09T17:05:00Z","v":69801,"vw":176.736691},{"c":176.6,"h":176.65,"l":176.5,"n":879,"o":176.6,"t":"2026-10-09T17:10:00Z","v":43847,"vw":176.575184},{"c":176.82,"h":176.85,"l":176.59,"n":654,"o":176.59,"t":"2026-10-09T17:15:00Z","v":28523,"vw":176.753949},{"c":176.86,"h":176.92,"l":176.78,"n":429,"o":176.79,"t":"2026-10-09T17:20:00Z","v":16329,"vw":176.856168},{"c":176.905,"h":176.905,"l":176.745,"n":350,"o":176.83,"t":"2026-10-09T17:25:00Z","v":12784,"vw":176.823389},{"c":176.855,"h":177.025,"l":176.82,"n":759,"o":176.89,"t":"2026-10-09T17:30:00Z","v":28874,"vw":176.897301},{"c":176.97,"h":176.97,"l":176.855,"n":368,"o":176.89,"t":"2026-10-09T17:35:00Z","v":10794,"vw":176.900465},{"c":176.935,"h":177.04,"l":176.92,"n":441,"o":176.97,"t":"2026-10-09T17:40:00Z","v":17212,"vw":176.982643},{"c":176.98,"h":177.04,"l":176.86,"n":603,"o":176.93,"t":"2026-10-09T17:45:00Z","v":27306,"vw":176.939845},{"c":177.14,"h":177.17,"l":176.98,"n":456,"o":176.98,"t":"2026-10-09T17:50:00Z","v":17574,"vw":177.051349},{"c":177.17,"h":177.19,"l":177.04,"n":378,"o":177.17,"t":"2026-10-09T17:55:00Z","v":12968,"vw":177.134576},{"c":177.12,"h":177.17,"l":177.08,"n":371,"o":177.15,"t":"2026-10-09T18:00:00Z","v":12216,"vw":177.142337},{"c":177.31,"h":177.34,"l":177.1,"n":423,"o":177.12,"t":"2026-10-09T18:05:00Z","v":19406,"vw":177.201123},{"c":177.295,"h":177.39,"l":177.27,"n":421,"o":177.31,"t":"2026-10-09T18:10:00Z","v":22013,"vw":177.343427},{"c":177.31,"h":177.34,"l":177.24,"n":264,"o":177.32,"t":"2026-10-09T18:15:00Z","v":13554,"vw":177.30268},{"c":177.46,"h":177.48,"l":177.29,"n":447,"o":177.29,"t":"2026-10-09T18:20:00Z","v":22829,"vw":177.393378},{"c":177.38,"h":177.47,"l":177.325,"n":401,"o":177.44,"t":"2026-10-09T18:25:00Z","v":13300,"vw":177.393061},{"c":177.24,"h":177.39,"l":177.2,"n":519,"o":177.37,"t":"2026-10-09T18:30:00Z","v":32057,"vw":177.284114},{"c":177.05,"h":177.21,"l":176.995,"n":897,"o":177.19,"t":"2026-10-09T18:35:00Z","v":51344,"vw":177.08085},{"c":176.92,"h":177.025,"l":176.86,"n":960,"o":177.015,"t":"2026-10-09T18:40:00Z","v":48002,"vw":176.947521},{"c":177.34,"h":177.37,"l":176.899,"n":1063,"o":176.899,"t":"2026-10-09T18:45:00Z","v":49201,"vw":177.173965},{"c":177.13,"h":177.55,"l":177.06,"n":1004,"o":177.34,"t":"2026-10-09T18:50:00Z","v":51409,"vw":177.350819},{"c":177.23,"h":177.23,"l":177.03,"n":516,"o":177.14,"t":"2026-10-09T18:55:00Z","v":36393,"vw":177.120095},{"c":177.19,"h":177.265,"l":177.06,"n":619,"o":177.22,"t":"2026-10-09T19:00:00Z","v":40241,"vw":177.186528},{"c":177.185,"h":177.205,"l":177.12,"n":563,"o":177.1931,"t":"2026-10-09T19:05:00Z","v":30376,"vw":177.165702},{"c":177.225,"h":177.3,"l":177.19,"n":453,"o":177.19,"t":"2026-10-09T19:10:00Z","v":23345,"vw":177.252164},{"c":177.27,"h":177.27,"l":177.17,"n":423,"o":177.22,"t":"2026-10-09T19:15:00Z","v":17454,"vw":177.226144},{"c":177.225,"h":177.3,"l":177.205,"n":585,"o":177.275,"t":"2026-10-09T19:20:00Z","v":30621,"vw":177.25374},{"c":177.305,"h":177.4099,"l":177.22,"n":484,"o":177.23,"t":"2026-10-09T19:25:00Z","v":24247,"vw":177.318068},{"c":177.14,"h":177.31,"l":177.115,"n":814,"o":177.305,"t":"2026-10-09T19:30:00Z","v":40037,"vw":177.201492},{"c":176.83,"h":177.135,"l":176.83,"n":1189,"o":177.135,"t":"2026-10-09T19:35:00Z","v":65885,"vw":176.981897},{"c":176.81,"h":176.92,"l":176.71,"n":1145,"o":176.8,"t":"2026-10-09T19:40:00Z","v":65430,"vw":176.819729},{"c":176.83,"h":176.87,"l":176.74,"n":1098,"o":176.82,"t":"2026-10-09T19:45:00Z","v":54493,"vw":176.820637},{"c":177.079,"h":177.13,"l":176.8,"n":2020,"o":176.83,"t":"2026-10-09T19:50:00Z","v":121390,"vw":176.954256},{"c":177.22,"h":177.395,"l":177.045,"n":6375,"o":177.08,"t":"2026-10-09T19:55:00Z","v":540200,"vw":177.215979},{"c":177.22,"h":177.4,"l":177.21,"n":275,"o":177.24,"t":"2026-10-09T20:00:00Z","v":424811,"vw":177.241572},{"c":177.25,"h":177.25,"l":177.25,"n":12,"o":177.25,"t":"2026-10-09T20:05:00Z","v":1552,"vw":177.25},{"c":177.43,"h":177.43,"l":177.28,"n":32,"o":177.28,"t":"2026-10-09T20:10:00Z","v":3183,"vw":177.29027},{"c":177.24,"h":177.24,"l":177.24,"n":12,"o":177.24,"t":"2026-10-09T20:20:00Z","v":545,"vw":177.24},{"c":177.39,"h":177.39,"l":177.32,"n":80,"o":177.32,"t":"2026-10-09T20:25:00Z","v":4217,"vw":177.337634},{"c":177.36,"h":177.37,"l":177.34,"n":37,"o":177.37,"t":"2026-10-09T20:40:00Z","v":4159,"vw":177.351619},{"c":177.4,"h":177.4,"l":177.4,"n":65,"o":177.4,"t":"2026-10-09T20:45:00Z","v":1748,"vw":177.4},{"c":177.4,"h":177.4,"l":177.4,"n":62,"o":177.4,"t":"2026-10-09T20:55:00Z","v":3082,"vw":177.4},{"c":177.4499,"h":177.4499,"l":177.4499,"n":2,"o":177.4499,"t":"2026-10-09T21:05:00Z","v":151,"vw":177.4499},{"c":177.4,"h":177.4,"l":177.4,"n":83,"o":177.4,"t":"2026-10-09T21:10:00Z","v":4782,"vw":177.4},{"c":177.45,"h":177.45,"l":177.45,"n":3,"o":177.45,"t":"2026-10-09T21:25:00Z","v":142,"vw":177.45},{"c":177.23,"h":177.23,"l":177.23,"n":1,"o":177.23,"t":"2026-10-09T21:40:00Z","v":800,"vw":177.23},{"c":177.3,"h":177.3,"l":177.3,"n":3,"o":177.3,"t":"2026-10-09T22:15:00Z","v":108,"vw":177.3},{"c":177.24,"h":177.2451,"l":177.24,"n":24,"o":177.2451,"t":"2026-10-09T23:50:00Z","v":1654,"vw":177.244636},{"c":174.63,"h":176.5,"l":172.9,"n":4859,"o":174.79,"t":"2026-10-12T08:00:00Z","v":328409,"vw":174.552697},{"c":174.59,"h":174.87,"l":173.87,"n":156,"o":173.88,"t":"2026-10-12T08:05:00Z","v":14969,"vw":174.151347},{"c":174.63,"h":174.63,"l":174.5478,"n":37,"o":174.59,"t":"2026-10-12T08:10:00Z","v":958,"vw":174.589267},{"c":174.57,"h":174.57,"l":174.52,"n":31,"o":174.52,"t":"2026-10-12T08:15:00Z","v":1578,"vw":174.542685},{"c":174.51,"h":174.52,"l":174.46,"n":36,"o":174.52,"t":"2026-10-12T08:20:00Z","v":1483,"vw":174.498334},{"c":174.52,"h":174.52,"l":174.52,"n":44,"o":174.52,"t":"2026-10-12T08:25:00Z","v":1700,"vw":174.52},{"c":174.68,"h":174.69,"l":174.4127,"n":56,"o":174.4127,"t":"2026-10-12T08:30:00Z","v":3027,"vw":174.608281},{"c":174.13,"h":174.35,"l":174.12,"n":76,"o":174.33,"t":"2026-10-12T08:35:00Z","v":6904,"vw":174.227967},{"c":174.27,"h":174.3,"l":174.1,"n":37,"o":174.1,"t":"2026-10-12T08:40:00Z","v":3315,"vw":174.139927},{"c":174.2,"h":174.21,"l":174.08,"n":68,"o":174.14,"t":"2026-10-12T08:45:00Z","v":3786,"vw":174.141682},{"c":174.07,"h":174.26,"l":173.93,"n":151,"o":174.26,"t":"2026-10-12T08:50:00Z","v":9472,"vw":174.038259},{"c":173.96,"h":174.31,"l":173.96,"n":209,"o":174.24,"t":"2026-10-12T08:55:00Z","v":14639,"vw":174.135922},{"c":173.78,"h":174.03,"l":173.49,"n":633,"o":173.99,"t":"2026-10-12T09:00:00Z","v":47936,"vw":173.711442},{"c":173.75,"h":173.78,"l":173.75,"n":88,"o":173.76,"t":"2026-10-12T09:05:00Z","v":3972,"vw":173.765308},{"c":173.82,"h":173.82,"l":173.7,"n":100,"o":173.7,"t":"2026-10-12T09:10:00Z","v":5072,"vw":173.736801},{"c":173.76,"h":173.88,"l":173.73,"n":84,"o":173.83,"t":"2026-10-12T09:15:00Z","v":4803,"vw":173.805911},{"c":173.7,"h":173.9461,"l":173.64,"n":146,"o":173.91,"t":"2026-10-12T09:20:00Z","v":9661,"vw":173.77663},{"c":173.73,"h":173.82,"l":173.61,"n":107,"o":173.66,"t":"2026-10-12T09:25:00Z","v":5599,"vw":173.719911},{"c":173.72,"h":173.78,"l":173.58,"n":124,"o":173.69,"t":"2026-10-12T09:30:00Z","v":8066,"vw":173.669858},{"c":173.61,"h":173.81,"l":173.61,"n":133,"o":173.68,"t":"2026-10-12T09:35:00Z","v":6773,"vw":173.723724},{"c":173.8,"h":173.8,"l":173.58,"n":266,"o":173.6,"t":"2026-10-12T09:40:00Z","v":11238,"vw":173.662498},{"c":173.86,"h":173.93,"l":173.71,"n":122,"o":173.72,"t":"2026-10-12T09:45:00Z","v":5634,"vw":173.799486},{"c":173.68,"h":173.95,"l":173.68,"n":238,"o":173.92,"t":"2026-10-12T09:50:00Z","v":9835,"vw":173.826183},{"c":173.69,"h":173.75,"l":173.51,"n":140,"o":173.71,"t":"2026-10-12T09:55:00Z","v":7225,"vw":173.639413},{"c":173.65,"h":173.75,"l":173.56,"n":478,"o":173.71,"t":"2026-10-12T10:00:00Z","v":41183,"vw":173.68361},{"c":173.58,"h":173.72,"l":173.58,"n":93,"o":173.64,"t":"2026-10-12T10:05:00Z","v":5892,"vw":173.663536},{"c":173.22,"h":173.59,"l":173.18,"n":337,"o":173.57,"t":"2026-10-12T10:10:00Z","v":13512,"vw":173.346737},{"c":173.17,"h":173.22,"l":173.17,"n":38,"o":173.22,"t":"2026-10-12T10:15:00Z","v":1381,"vw":173.19375},{"c":173.45,"h":173.45,"l":173.29,"n":104,"o":173.39,"t":"2026-10-12T10:20:00Z","v":13711,"vw":173.382335},{"c":173.46,"h":173.49,"l":173.46,"n":10,"o":173.49,"t":"2026-10-12T10:25:00Z","v":647,"vw":173.467143},{"c":173.23,"h":173.46,"l":173.1,"n":83,"o":173.46,"t":"2026-10-12T10:30:00Z","v":3989,"vw":173.24304},{"c":173.36,"h":173.43,"l":173.36,"n":7,"o":173.43,"t":"2026-10-12T10:35:00Z","v":545,"vw":173.3925},{"c":173.83,"h":173.83,"l":173.61,"n":69,"o":173.66,"t":"2026-10-12T10:40:00Z","v":3639,"vw":173.741341},{"c":173.8,"h":173.8,"l":173.76,"n":7,"o":173.76,"t":"2026-10-12T10:45:00Z","v":300,"vw":173.78},{"c":173.69,"h":173.79,"l":173.69,"n":4,"o":173.79,"t":"2026-10-12T10:50:00Z","v":585,"vw":173.726752},{"c":173.7,"h":173.7,"l":173.7,"n":2,"o":173.7,"t":"2026-10-12T10:55:00Z","v":200,"vw":173.7},{"c":173.3,"h":173.949,"l":173.3,"n":205,"o":173.76,"t":"2026-10-12T11:00:00Z","v":10753,"vw":173.773798},{"c":173.01,"h":173.23,"l":173.01,"n":128,"o":173.21,"t":"2026-10-12T11:05:00Z","v":5469,"vw":173.14842},{"c":173.08,"h":173.21,"l":173.07,"n":24,"o":173.21,"t":"2026-10-12T11:10:00Z","v":2882,"vw":173.104032},{"c":173.25,"h":173.36,"l":173.25,"n":20,"o":173.36,"t":"2026-10-12T11:15:00Z","v":1782,"vw":173.288667},{"c":173.27,"h":173.36,"l":173.21,"n":24,"o":173.21,"t":"2026-10-12T11:20:00Z","v":1328,"vw":173.272587},{"c":173.25,"h":173.3,"l":173.25,"n":28,"o":173.3,"t":"2026-10-12T11:25:00Z","v":1717,"vw":173.269695},{"c":173.1,"h":173.25,"l":173.09,"n":97,"o":173.25,"t":"2026-10-12T11:30:00Z","v":6888,"vw":173.186964},{"c":173.03,"h":173.23,"l":172.97,"n":216,"o":173.15,"t":"2026-10-12T11:35:00Z","v":10994,"vw":173.093442},{"c":172.82,"h":173.1,"l":172.8,"n":47,"o":173.1,"t":"2026-10-12T11:40:00Z","v":2876,"vw":172.880421},{"c":172.92,"h":172.98,"l":172.87,"n":17,"o":172.87,"t":"2026-10-12T11:45:00Z","v":1125,"vw":172.938209},{"c":173.11,"h":173.12,"l":173.11,"n":25,"o":173.12,"t":"2026-10-12T11:50:00Z","v":1847,"vw":173.118058},{"c":173.08,"h":173.1,"l":173.08,"n":13,"o":173.1,"t":"2026-10-12T11:55:00Z","v":486,"vw":173.093333},{"c":173.01,"h":173.01,"l":173.01,"n":24,"o":173.01,"t":"2026-10-12T12:00:00Z","v":538,"vw":173.01},{"c":173.2,"h":173.2,"l":172.86,"n":103,"o":172.95,"t":"2026-10-12T12:05:00Z","v":3654,"vw":172.969358},{"c":173.59,"h":173.61,"l":173.35,"n":68,"o":173.39,"t":"2026-10-12T12:10:00Z","v":7390,"vw":173.414489},{"c":173.55,"h":173.55,"l":173.55,"n":11,"o":173.55,"t":"2026-10-12T12:15:00Z","v":666,"vw":173.55},{"c":173.27,"h":173.4,"l":173.27,"n":49,"o":173.4,"t":"2026-10-12T12:20:00Z","v":3665,"vw":173.382046},{"c":173.24,"h":173.33,"l":173.18,"n":38,"o":173.29,"t":"2026-10-12T12:25:00Z","v":2406,"vw":173.26639},{"c":172.86,"h":172.97,"l":172.8071,"n":39,"o":172.97,"t":"2026-10-12T12:30:00Z","v":1880,"vw":172.908009},{"c":172.8,"h":172.95,"l":172.76,"n":122,"o":172.95,"t":"2026-10-12T12:35:00Z","v":4314,"vw":172.863975},{"c":173.12,"h":173.16,"l":173.03,"n":161,"o":173.09,"t":"2026-10-12T12:45:00Z","v":6514,"vw":173.054622},{"c":172.78,"h":173.09,"l":172.78,"n":44,"o":173.09,"t":"2026-10-12T12:50:00Z","v":1826,"vw":172.877143},{"c":172.9,"h":172.94,"l":172.79,"n":44,"o":172.93,"t":"2026-10-12T13:00:00Z","v":2996,"vw":172.849294},{"c":173.19,"h":173.19,"l":173.12,"n":22,"o":173.12,"t":"2026-10-12T13:05:00Z","v":5181,"vw":173.168434},{"c":173.05,"h":173.05,"l":173.05,"n":3,"o":173.05,"t":"2026-10-12T13:10:00Z","v":151,"vw":173.05},{"c":173.08,"h":173.09,"l":173.08,"n":9,"o":173.09,"t":"2026-10-12T13:15:00Z","v":574,"vw":173.083333},{"c":173.1,"h":173.1,"l":172.95,"n":95,"o":173.05,"t":"2026-10-12T13:20:00Z","v":5325,"vw":173.018057},{"c":172.96,"h":173.21,"l":172.96,"n":95,"o":173.19,"t":"2026-10-12T13:25:00Z","v":7874,"vw":173.156977},{"c":171.58,"h":172.93,"l":171.56,"n":4896,"o":172.93,"t":"2026-10-12T13:30:00Z","v":326173,"vw":172.194298},{"c":172.74,"h":172.7699,"l":171.53,"n":5179,"o":171.55,"t":"2026-10-12T13:35:00Z","v":280017,"vw":171.95092},{"c":171.91,"h":172.75,"l":171.69,"n":5403,"o":172.7,"t":"2026-10-12T13:40:00Z","v":286158,"vw":172.098937},{"c":171.81,"h":172.21,"l":171.74,"n":4078,"o":171.9,"t":"2026-10-12T13:45:00Z","v":179582,"vw":171.958779},{"c":171.44,"h":171.86,"l":171.39,"n":4800,"o":171.825,"t":"2026-10-12T13:50:00Z","v":253153,"vw":171.604481},{"c":171.64,"h":171.99,"l":171.41,"n":3509,"o":171.44,"t":"2026-10-12T13:55:00Z","v":152485,"vw":171.784328},{"c":171.07,"h":171.76,"l":171.06,"n":6869,"o":171.61,"t":"2026-10-12T14:00:00Z","v":301196,"vw":171.382679},{"c":170.92,"h":171.2,"l":170.73,"n":6330,"o":171.08,"t":"2026-10-12T14:05:00Z","v":281250,"vw":170.99325},{"c":171.17,"h":171.4,"l":170.9,"n":4145,"o":170.9,"t":"2026-10-12T14:10:00Z","v":223708,"vw":171.104256},{"c":171.235,"h":171.59,"l":171.115,"n":2706,"o":171.17,"t":"2026-10-12T14:15:00Z","v":143066,"vw":171.310222},{"c":170.63,"h":171.31,"l":170.63,"n":3090,"o":171.24,"t":"2026-10-12T14:20:00Z","v":143925,"vw":170.937764},{"c":170.65,"h":170.74,"l":170.38,"n":3584,"o":170.6,"t":"2026-10-12T14:25:00Z","v":171868,"vw":170.553351},{"c":170.38,"h":170.68,"l":170.3,"n":2707,"o":170.64,"t":"2026-10-12T14:30:00Z","v":155008,"vw":170.448071},{"c":170.7,"h":170.87,"l":170.37,"n":2881,"o":170.37,"t":"2026-10-12T14:35:00Z","v":214203,"vw":170.650421},{"c":170.34,"h":170.68,"l":170.315,"n":2016,"o":170.68,"t":"2026-10-12T14:40:00Z","v":87321,"vw":170.531043},{"c":170.115,"h":170.56,"l":170.1,"n":3048,"o":170.36,"t":"2026-10-12T14:45:00Z","v":120928,"vw":170.384922},{"c":170.34,"h":170.35,"l":170.03,"n":2391,"o":170.09,"t":"2026-10-12T14:50:00Z","v":150431,"vw":170.151452},{"c":170.34,"h":170.5,"l":170.04,"n":4390,"o":170.34,"t":"2026-10-12T14:55:00Z","v":335975,"vw":170.191572},{"c":170.02,"h":170.43,"l":169.94,"n":2791,"o":170.32,"t":"2026-10-12T15:00:00Z","v":128357,"vw":170.147773},{"c":169.97,"h":170.14,"l":169.91,"n":2125,"o":169.99,"t":"2026-10-12T15:05:00Z","v":104550,"vw":170.012452},{"c":170.07,"h":170.105,"l":169.83,"n":2352,"o":169.95,"t":"2026-10-12T15:10:00Z","v":134962,"vw":169.977226},{"c":170.2,"h":170.37,"l":169.97,"n":2226,"o":170.08,"t":"2026-10-12T15:15:00Z","v":142215,"vw":170.160532},{"c":170.18,"h":170.41,"l":170.1,"n":1743,"o":170.2,"t":"2026-10-12T15:20:00Z","v":95362,"vw":170.233612},{"c":170.35,"h":170.66,"l":170.175,"n":1465,"o":170.2,"t":"2026-10-12T15:25:00Z","v":84767,"vw":170.414994},{"c":170.46,"h":170.46,"l":170.2,"n":2112,"o":170.34,"t":"2026-10-12T15:30:00Z","v":132180,"vw":170.313583},{"c":170.78,"h":170.84,"l":170.47,"n":2128,"o":170.47,"t":"2026-10-12T15:35:00Z","v":134350,"vw":170.643764},{"c":170.77,"h":170.85,"l":170.585,"n":1745,"o":170.78,"t":"2026-10-12T15:40:00Z","v":99141,"vw":170.71218},{"c":170.81,"h":170.92,"l":170.62,"n":2313,"o":170.76,"t":"2026-10-12T15:45:00Z","v":174400,"vw":170.777705},{"c":171.03,"h":171.08,"l":170.79,"n":1942,"o":170.805,"t":"2026-10-12T15:50:00Z","v":160234,"vw":170.913115},{"c":170.92,"h":171.22,"l":170.89,"n":1822,"o":171.02,"t":"2026-10-12T15:55:00Z","v":142619,"vw":171.031415},{"c":171.16,"h":171.205,"l":170.83,"n":1071,"o":170.92,"t":"2026-10-12T16:00:00Z","v":60235,"vw":170.97638},{"c":171.23,"h":171.47,"l":171.17,"n":1038,"o":171.21,"t":"2026-10-12T16:05:00Z","v":53346,"vw":171.295384},{"c":171.04,"h":171.31,"l":170.97,"n":1778,"o":171.25,"t":"2026-10-12T16:10:00Z","v":82071,"vw":171.142111},{"c":171.005,"h":171.05,"l":170.9,"n":817,"o":171.03,"t":"2026-10-12T16:15:00Z","v":39656,"vw":170.978683},{"c":170.835,"h":171.12,"l":170.82,"n":741,"o":170.99,"t":"2026-10-12T16:20:00Z","v":37009,"vw":171.010158},{"c":170.74,"h":170.97,"l":170.74,"n":1126,"o":170.85,"t":"2026-10-12T16:25:00Z","v":55643,"vw":170.848159},{"c":170.98,"h":171.08,"l":170.74,"n":899,"o":170.74,"t":"2026-10-12T16:30:00Z","v":51109,"vw":170.982419},{"c":170.98,"h":171.08,"l":170.96,"n":872,"o":170.99,"t":"2026-10-12T16:35:00Z","v":42969,"vw":171.016914},{"c":170.87,"h":171.14,"l":170.8,"n":1019,"o":170.985,"t":"2026-10-12T16:40:00Z","v":55400,"vw":170.981654},{"c":170.57,"h":170.86,"l":170.565,"n":897,"o":170.86,"t":"2026-10-12T16:45:00Z","v":51350,"vw":170.736918},{"c":170.41,"h":170.61,"l":170.33,"n":1633,"o":170.57,"t":"2026-10-12T16:50:00Z","v":95773,"vw":170.433418},{"c":170.17,"h":170.44,"l":170.16,"n":1497,"o":170.43,"t":"2026-10-12T16:55:00Z","v":89343,"vw":170.309603},{"c":170.31,"h":170.43,"l":170.17,"n":1305,"o":170.17,"t":"2026-10-12T17:00:00Z","v":79770,"vw":170.319352},{"c":170.52,"h":170.52,"l":170.32,"n":868,"o":170.32,"t":"2026-10-12T17:05:00Z","v":43571,"vw":170.419634},{"c":170.6,"h":170.68,"l":170.5,"n":1303,"o":170.53,"t":"2026-10-12T17:10:00Z","v":65149,"vw":170.575304},{"c":170.535,"h":170.65,"l":170.5,"n":865,"o":170.62,"t":"2026-10-12T17:15:00Z","v":44640,"vw":170.576892},{"c":170.24,"h":170.52,"l":170.23,"n":1116,"o":170.52,"t":"2026-10-12T17:20:00Z","v":68496,"vw":170.371239},{"c":170.21,"h":170.38,"l":170.17,"n":1074,"o":170.235,"t":"2026-10-12T17:25:00Z","v":59360,"vw":170.25005},{"c":170.17,"h":170.29,"l":170.17,"n":1024,"o":170.2,"t":"2026-10-12T17:30:00Z","v":67609,"vw":170.241205},{"c":170.38,"h":170.395,"l":170.16,"n":1217,"o":170.17,"t":"2026-10-12T17:35:00Z","v":72711,"vw":170.242925},{"c":170.22,"h":170.39,"l":170.2,"n":1003,"o":170.37,"t":"2026-10-12T17:40:00Z","v":49426,"vw":170.295067},{"c":170.23,"h":170.28,"l":170.18,"n":997,"o":170.22,"t":"2026-10-12T17:45:00Z","v":54645,"vw":170.221055},{"c":170.31,"h":170.33,"l":170.23,"n":1159,"o":170.235,"t":"2026-10-12T17:50:00Z","v":61511,"vw":170.272263},{"c":170.15,"h":170.32,"l":170.14,"n":990,"o":170.32,"t":"2026-10-12T17:55:00Z","v":52660,"vw":170.245073},{"c":170.16,"h":170.18,"l":170.02,"n":1538,"o":170.16,"t":"2026-10-12T18:00:00Z","v":85130,"vw":170.122231},{"c":170.27,"h":170.36,"l":170.149,"n":1557,"o":170.18,"t":"2026-10-12T18:05:00Z","v":107921,"vw":170.249498},{"c":170.19,"h":170.425,"l":170.17,"n":1392,"o":170.28,"t":"2026-10-12T18:10:00Z","v":75643,"vw":170.327788},{"c":170.16,"h":170.25,"l":170.115,"n":1483,"o":170.2,"t":"2026-10-12T18:15:00Z","v":72290,"vw":170.168072},{"c":170.25,"h":170.255,"l":170.035,"n":1507,"o":170.16,"t":"2026-10-12T18:20:00Z","v":73376,"vw":170.152301},{"c":170.26,"h":170.41,"l":170.225,"n":1178,"o":170.24,"t":"2026-10-12T18:25:00Z","v":60801,"vw":170.310048},{"c":170.35,"h":170.36,"l":170.205,"n":971,"o":170.28,"t":"2026-10-12T18:30:00Z","v":57555,"vw":170.267363},{"c":170.18,"h":170.38,"l":170.15,"n":1176,"o":170.35,"t":"2026-10-12T18:35:00Z","v":46990,"vw":170.257519},{"c":170.27,"h":170.3,"l":170.14,"n":1076,"o":170.19,"t":"2026-10-12T18:40:00Z","v":47556,"vw":170.217363},{"c":170.21,"h":170.26,"l":170.12,"n":1342,"o":170.26,"t":"2026-10-12T18:45:00Z","v":50971,"vw":170.175597},{"c":170.15,"h":170.26,"l":170.08,"n":1799,"o":170.205,"t":"2026-10-12T18:50:00Z","v":88629,"vw":170.139341},{"c":170.13,"h":170.22,"l":170.09,"n":1575,"o":170.14,"t":"2026-10-12T18:55:00Z","v":77965,"vw":170.152297},{"c":170.11,"h":170.26,"l":170.02,"n":2198,"o":170.09,"t":"2026-10-12T19:00:00Z","v":102033,"vw":170.141773},{"c":170.17,"h":170.29,"l":170.085,"n":1273,"o":170.11,"t":"2026-10-12T19:05:00Z","v":78540,"vw":170.192552},{"c":170.15,"h":170.235,"l":170.11,"n":1415,"o":170.17,"t":"2026-10-12T19:10:00Z","v":85559,"vw":170.16093},{"c":170.2825,"h":170.32,"l":170.11,"n":1389,"o":170.16,"t":"2026-10-12T19:15:00Z","v":81574,"vw":170.194557},{"c":170.38,"h":170.385,"l":170.275,"n":1049,"o":170.29,"t":"2026-10-12T19:20:00Z","v":75156,"vw":170.333351},{"c":170.61,"h":170.74,"l":170.36,"n":1761,"o":170.39,"t":"2026-10-12T19:25:00Z","v":126941,"vw":170.578639},{"c":170.61,"h":170.655,"l":170.49,"n":1804,"o":170.61,"t":"2026-10-12T19:30:00Z","v":104119,"vw":170.573488},{"c":170.45,"h":170.77,"l":170.44,"n":1966,"o":170.61,"t":"2026-10-12T19:35:00Z","v":134546,"vw":170.651149},{"c":170.49,"h":170.53,"l":170.37,"n":2173,"o":170.45,"t":"2026-10-12T19:40:00Z","v":186311,"vw":170.467103},{"c":170.55,"h":170.64,"l":170.4296,"n":2604,"o":170.49,"t":"2026-10-12T19:45:00Z","v":166284,"vw":170.54472},{"c":170.69,"h":170.82,"l":170.55,"n":5268,"o":170.55,"t":"2026-10-12T19:50:00Z","v":356688,"vw":170.670851},{"c":170.16,"h":170.77,"l":170.05,"n":11707,"o":170.68,"t":"2026-10-12T19:55:00Z","v":1026893,"vw":170.285282},{"c":170.2,"h":170.26,"l":170.11,"n":273,"o":170.24,"t":"2026-10-12T20:00:00Z","v":2774255,"vw":170.110574},{"c":170.18,"h":170.2,"l":170.15,"n":117,"o":170.19,"t":"2026-10-12T20:05:00Z","v":676684,"vw":170.195808},{"c":170.24,"h":170.25,"l":170.2,"n":167,"o":170.21,"t":"2026-10-12T20:20:00Z","v":21311,"vw":170.23717},{"c":170.25,"h":170.25,"l":170.25,"n":26,"o":170.25,"t":"2026-10-12T20:30:00Z","v":20316,"vw":170.25},{"c":170.18,"h":170.18,"l":170.18,"n":4,"o":170.18,"t":"2026-10-12T20:35:00Z","v":351,"vw":170.18},{"c":170.3,"h":170.4,"l":170.26,"n":128,"o":170.26,"t":"2026-10-12T20:45:00Z","v":21743,"vw":170.323992},{"c":170.29,"h":170.29,"l":170.29,"n":2,"o":170.29,"t":"2026-10-12T20:50:00Z","v":102,"vw":170.29},{"c":170.29,"h":170.29,"l":170.29,"n":13,"o":170.29,"t":"2026-10-12T21:05:00Z","v":840,"vw":170.29},{"c":170.34,"h":170.36,"l":170.34,"n":2,"o":170.36,"t":"2026-10-12T21:10:00Z","v":502,"vw":170.356016},{"c":170.12,"h":170.16,"l":170.12,"n":43,"o":170.16,"t":"2026-10-12T21:15:00Z","v":5247,"vw":170.123403},{"c":170.23,"h":170.23,"l":170.23,"n":5,"o":170.23,"t":"2026-10-12T21:25:00Z","v":135,"vw":170.23},{"c":170.12,"h":170.12,"l":170.12,"n":117,"o":170.12,"t":"2026-10-12T21:45:00Z","v":9676,"vw":170.12},{"c":170.01,"h":170.01,"l":170.01,"n":3,"o":170.01,"t":"2026-10-12T21:55:00Z","v":281,"vw":170.01},{"c":170.22,"h":170.22,"l":170.22,"n":5,"o":170.22,"t":"2026-10-12T22:20:00Z","v":250,"vw":170.22},{"c":169.99,"h":170.01,"l":169.99,"n":36,"o":170.01,"t":"2026-10-12T22:30:00Z","v":956,"vw":170.003063},{"c":169.91,"h":169.99,"l":169.91,"n":10,"o":169.99,"t":"2026-10-12T22:35:00Z","v":241,"vw":169.949801},{"c":169.94,"h":169.95,"l":169.94,"n":41,"o":169.95,"t":"2026-10-12T22:45:00Z","v":1239,"vw":169.94875},{"c":170.0094,"h":170.0094,"l":170,"n":16,"o":170,"t":"2026-10-12T22:50:00Z","v":1261,"vw":170.001827},{"c":169.9,"h":170.0294,"l":169.9,"n":37,"o":170,"t":"2026-10-12T22:55:00Z","v":3325,"vw":170.005802},{"c":169.63,"h":170.25,"l":169.61,"n":151,"o":169.94,"t":"2026-10-12T23:00:00Z","v":10766,"vw":170.074266},{"c":169.52,"h":169.606,"l":169.51,"n":21,"o":169.51,"t":"2026-10-12T23:05:00Z","v":1584,"vw":169.535149},{"c":169.49,"h":169.51,"l":169.49,"n":13,"o":169.49,"t":"2026-10-12T23:10:00Z","v":674,"vw":169.495934},{"c":169.39,"h":169.5783,"l":169.39,"n":39,"o":169.4,"t":"2026-10-12T23:20:00Z","v":2681,"vw":169.410403},{"c":169.34,"h":169.35,"l":169.34,"n":20,"o":169.35,"t":"2026-10-12T23:25:00Z","v":378,"vw":169.345},{"c":169,"h":169.25,"l":169,"n":80,"o":169.25,"t":"2026-10-12T23:30:00Z","v":1795,"vw":169.090304},{"c":168.91,"h":169.2,"l":168.91,"n":83,"o":169.09,"t":"2026-10-12T23:35:00Z","v":5037,"vw":169.056445},{"c":168.97,"h":169.03,"l":168.76,"n":127,"o":169.03,"t":"2026-10-12T23:45:00Z","v":7935,"vw":168.931035},{"c":168.96,"h":169.2,"l":168.82,"n":41,"o":168.82,"t":"2026-10-12T23:50:00Z","v":1771,"vw":168.95425},{"c":168.66,"h":168.81,"l":168.56,"n":120,"o":168.8,"t":"2026-10-12T23:55:00Z","v":3446,"vw":168.689139},{"c":164.78,"h":164.9,"l":161.5,"n":6389,"o":164.9,"t":"2026-10-13T08:00:00Z","v":567102,"vw":163.265666},{"c":164.72,"h":164.75,"l":162.07,"n":345,"o":164.73,"t":"2026-10-13T08:05:00Z","v":32745,"vw":164.363224},{"c":164.71,"h":164.77,"l":164.6,"n":115,"o":164.71,"t":"2026-10-13T08:10:00Z","v":6915,"vw":164.722391},{"c":165,"h":165,"l":164.5,"n":545,"o":164.79,"t":"2026-10-13T08:15:00Z","v":51454,"vw":164.759331},{"c":164.94,"h":165.04,"l":164.94,"n":22,"o":164.96,"t":"2026-10-13T08:20:00Z","v":10974,"vw":164.998857},{"c":165.31,"h":165.31,"l":164.94,"n":206,"o":164.94,"t":"2026-10-13T08:25:00Z","v":28452,"vw":165.129563},{"c":165.11,"h":165.35,"l":165.1,"n":350,"o":165.32,"t":"2026-10-13T08:30:00Z","v":24370,"vw":165.225165},{"c":165.25,"h":165.29,"l":165.16,"n":60,"o":165.16,"t":"2026-10-13T08:35:00Z","v":9403,"vw":165.190298},{"c":165.36,"h":165.4,"l":165.22,"n":26,"o":165.28,"t":"2026-10-13T08:40:00Z","v":1678,"vw":165.318793},{"c":165.42,"h":165.47,"l":165.42,"n":94,"o":165.47,"t":"2026-10-13T08:45:00Z","v":4303,"vw":165.458617},{"c":165.25,"h":165.48,"l":165.14,"n":286,"o":165.47,"t":"2026-10-13T08:50:00Z","v":14033,"vw":165.340845},{"c":165.22,"h":165.38,"l":165.19,"n":193,"o":165.28,"t":"2026-10-13T08:55:00Z","v":23834,"vw":165.278686},{"c":164.96,"h":165.36,"l":164.94,"n":259,"o":165.36,"t":"2026-10-13T09:00:00Z","v":10163,"vw":165.120417},{"c":165.03,"h":165.08,"l":164.71,"n":366,"o":164.82,"t":"2026-10-13T09:05:00Z","v":24224,"vw":164.929335},{"c":165.08,"h":165.18,"l":164.96,"n":223,"o":165.18,"t":"2026-10-13T09:10:00Z","v":12220,"vw":165.053981},{"c":165.03,"h":165.13,"l":164.96,"n":105,"o":165.06,"t":"2026-10-13T09:15:00Z","v":5795,"vw":165.025238},{"c":164.6,"h":165.03,"l":164.6,"n":105,"o":165.03,"t":"2026-10-13T09:20:00Z","v":4670,"vw":164.875796},{"c":164.59,"h":164.68,"l":164.58,"n":18,"o":164.62,"t":"2026-10-13T09:25:00Z","v":1207,"vw":164.61381},{"c":164.7189,"h":164.83,"l":164.61,"n":125,"o":164.8,"t":"2026-10-13T09:30:00Z","v":6492,"vw":164.752555},{"c":164.92,"h":164.92,"l":164.63,"n":274,"o":164.71,"t":"2026-10-13T09:35:00Z","v":11124,"vw":164.674579},{"c":164.54,"h":165.08,"l":164.52,"n":117,"o":164.99,"t":"2026-10-13T09:40:00Z","v":6978,"vw":164.745832},{"c":164.49,"h":164.57,"l":164.37,"n":449,"o":164.53,"t":"2026-10-13T09:45:00Z","v":26769,"vw":164.466383},{"c":164.85,"h":164.85,"l":164.67,"n":51,"o":164.67,"t":"2026-10-13T09:50:00Z","v":3291,"vw":164.777605},{"c":164.98,"h":165.04,"l":164.84,"n":345,"o":164.84,"t":"2026-10-13T09:55:00Z","v":26041,"vw":164.920336},{"c":164.85,"h":164.98,"l":164.85,"n":79,"o":164.91,"t":"2026-10-13T10:00:00Z","v":11510,"vw":164.900207},{"c":164.74,"h":164.83,"l":164.67,"n":142,"o":164.81,"t":"2026-10-13T10:05:00Z","v":11375,"vw":164.775217},{"c":164.7,"h":164.78,"l":164.67,"n":93,"o":164.7,"t":"2026-10-13T10:10:00Z","v":6643,"vw":164.699456},{"c":164.62,"h":164.67,"l":164.46,"n":58,"o":164.64,"t":"2026-10-13T10:15:00Z","v":6429,"vw":164.633891},{"c":164.66,"h":164.7,"l":164.6,"n":74,"o":164.67,"t":"2026-10-13T10:20:00Z","v":4061,"vw":164.662397},{"c":164.52,"h":164.52,"l":164.39,"n":51,"o":164.44,"t":"2026-10-13T10:30:00Z","v":2285,"vw":164.427549},{"c":164.08,"h":164.42,"l":164.04,"n":533,"o":164.42,"t":"2026-10-13T10:35:00Z","v":22674,"vw":164.136198},{"c":164,"h":164.18,"l":164,"n":383,"o":164.06,"t":"2026-10-13T10:40:00Z","v":34982,"vw":164.005625},{"c":164.26,"h":164.26,"l":164.02,"n":287,"o":164.02,"t":"2026-10-13T10:45:00Z","v":12980,"vw":164.149979},{"c":164.02,"h":164.35,"l":164.02,"n":148,"o":164.24,"t":"2026-10-13T10:50:00Z","v":12435,"vw":164.241833},{"c":164.03,"h":164.13,"l":164.03,"n":64,"o":164.1,"t":"2026-10-13T10:55:00Z","v":2731,"vw":164.087716},{"c":163.68,"h":164.12,"l":163.54,"n":556,"o":164.04,"t":"2026-10-13T11:00:00Z","v":47297,"vw":163.964101},{"c":163.71,"h":163.82,"l":163.71,"n":80,"o":163.72,"t":"2026-10-13T11:05:00Z","v":2681,"vw":163.738671},{"c":163.54,"h":163.71,"l":163.52,"n":51,"o":163.71,"t":"2026-10-13T11:10:00Z","v":2188,"vw":163.604407},{"c":163.5,"h":163.57,"l":163.49,"n":257,"o":163.51,"t":"2026-10-13T11:15:00Z","v":25629,"vw":163.501506},{"c":163.86,"h":163.88,"l":163.5,"n":346,"o":163.5,"t":"2026-10-13T11:20:00Z","v":14185,"vw":163.649945},{"c":163.91,"h":163.98,"l":163.83,"n":39,"o":163.83,"t":"2026-10-13T11:25:00Z","v":1491,"vw":163.879304},{"c":164.01,"h":164.05,"l":163.91,"n":42,"o":163.9286,"t":"2026-10-13T11:30:00Z","v":3317,"vw":164.033462},{"c":164.1,"h":164.15,"l":163.99,"n":88,"o":163.99,"t":"2026-10-13T11:35:00Z","v":2854,"vw":164.082025},{"c":163.97,"h":164.01,"l":163.9103,"n":22,"o":163.93,"t":"2026-10-13T11:40:00Z","v":1149,"vw":163.963966},{"c":163.98,"h":164.18,"l":163.98,"n":28,"o":164.1699,"t":"2026-10-13T11:45:00Z","v":1449,"vw":164.12765},{"c":163.89,"h":164,"l":163.88,"n":127,"o":164,"t":"2026-10-13T11:50:00Z","v":6046,"vw":163.951885},{"c":163.59,"h":163.9228,"l":163.59,"n":65,"o":163.9228,"t":"2026-10-13T11:55:00Z","v":3918,"vw":163.683188},{"c":163.69,"h":163.7445,"l":163.56,"n":52,"o":163.63,"t":"2026-10-13T12:00:00Z","v":2422,"vw":163.649202},{"c":163.75,"h":163.86,"l":163.7,"n":671,"o":163.75,"t":"2026-10-13T12:05:00Z","v":15940,"vw":163.759886},{"c":163.55,"h":163.71,"l":163.54,"n":327,"o":163.71,"t":"2026-10-13T12:10:00Z","v":7353,"vw":163.616133},{"c":163.51,"h":163.73,"l":163.5,"n":308,"o":163.58,"t":"2026-10-13T12:15:00Z","v":25399,"vw":163.572722},{"c":163.38,"h":163.56,"l":163.26,"n":745,"o":163.52,"t":"2026-10-13T12:20:00Z","v":54754,"vw":163.494967},{"c":163.5,"h":163.61,"l":163.31,"n":410,"o":163.42,"t":"2026-10-13T12:25:00Z","v":12486,"vw":163.461362},{"c":163.19,"h":163.6,"l":163.18,"n":497,"o":163.46,"t":"2026-10-13T12:30:00Z","v":10611,"vw":163.368099},{"c":163.32,"h":163.54,"l":163.31,"n":1187,"o":163.33,"t":"2026-10-13T12:35:00Z","v":49063,"vw":163.441115},{"c":163.5,"h":163.65,"l":163.2004,"n":261,"o":163.2004,"t":"2026-10-13T12:40:00Z","v":12978,"vw":163.423064},{"c":163.36,"h":163.36,"l":162.78,"n":2386,"o":163.35,"t":"2026-10-13T12:45:00Z","v":92512,"vw":163.095492},{"c":163.32,"h":163.34,"l":163.04,"n":946,"o":163.34,"t":"2026-10-13T12:50:00Z","v":27921,"vw":163.279721},{"c":163.34,"h":163.34,"l":163.23,"n":318,"o":163.3,"t":"2026-10-13T12:55:00Z","v":10060,"vw":163.292103},{"c":163.13,"h":163.38,"l":163.08,"n":461,"o":163.34,"t":"2026-10-13T13:00:00Z","v":20564,"vw":163.263117},{"c":163.26,"h":163.26,"l":162.98,"n":231,"o":163.06,"t":"2026-10-13T13:05:00Z","v":8559,"vw":163.187659},{"c":163.22,"h":163.32,"l":163.2,"n":188,"o":163.25,"t":"2026-10-13T13:10:00Z","v":7828,"vw":163.302161},{"c":163.24,"h":163.3,"l":163.17,"n":356,"o":163.3,"t":"2026-10-13T13:15:00Z","v":68205,"vw":163.241717},{"c":163.39,"h":163.47,"l":163.23,"n":396,"o":163.26,"t":"2026-10-13T13:20:00Z","v":12366,"vw":163.358646},{"c":163.2,"h":163.59,"l":163.15,"n":1696,"o":163.28,"t":"2026-10-13T13:25:00Z","v":62147,"vw":163.367367},{"c":163.98,"h":164.1,"l":163.08,"n":5528,"o":163.18,"t":"2026-10-13T13:30:00Z","v":509783,"vw":163.648233},{"c":165.295,"h":165.325,"l":163.515,"n":5753,"o":163.99,"t":"2026-10-13T13:35:00Z","v":451908,"vw":164.248137},{"c":165.26,"h":165.76,"l":164.95,"n":5696,"o":165.29,"t":"2026-10-13T13:40:00Z","v":460461,"vw":165.238985},{"c":164.84,"h":165.5,"l":164.79,"n":5501,"o":165.25,"t":"2026-10-13T13:45:00Z","v":387433,"vw":165.118947},{"c":164.8,"h":165.01,"l":164.335,"n":4503,"o":164.82,"t":"2026-10-13T13:50:00Z","v":489819,"vw":164.594291},{"c":164.45,"h":164.79,"l":164.2,"n":2574,"o":164.79,"t":"2026-10-13T13:55:00Z","v":203787,"vw":164.433084},{"c":164.995,"h":165.05,"l":164.24,"n":5482,"o":164.44,"t":"2026-10-13T14:00:00Z","v":411097,"vw":164.722695},{"c":165.44,"h":165.44,"l":164.67,"n":4992,"o":164.98,"t":"2026-10-13T14:05:00Z","v":299366,"vw":165.108105},{"c":165.3,"h":165.6,"l":165.11,"n":4462,"o":165.38,"t":"2026-10-13T14:10:00Z","v":244932,"vw":165.386294},{"c":164.79,"h":165.6,"l":164.765,"n":4106,"o":165.32,"t":"2026-10-13T14:15:00Z","v":197709,"vw":165.316219},{"c":165.345,"h":165.37,"l":164.705,"n":2620,"o":164.79,"t":"2026-10-13T14:20:00Z","v":159947,"vw":165.008857},{"c":164.94,"h":165.35,"l":164.83,"n":1816,"o":165.33,"t":"2026-10-13T14:25:00Z","v":91316,"vw":165.06384},{"c":165.18,"h":165.21,"l":164.72,"n":2521,"o":164.98,"t":"2026-10-13T14:30:00Z","v":184798,"vw":164.994571},{"c":165.42,"h":165.59,"l":164.975,"n":2364,"o":165.15,"t":"2026-10-13T14:35:00Z","v":163603,"vw":165.329962},{"c":165.45,"h":165.59,"l":165.34,"n":3391,"o":165.4,"t":"2026-10-13T14:40:00Z","v":170484,"vw":165.436526},{"c":165.15,"h":165.44,"l":165.06,"n":2705,"o":165.44,"t":"2026-10-13T14:45:00Z","v":121021,"vw":165.217629},{"c":164.645,"h":165.18,"l":164.4101,"n":3129,"o":165.11,"t":"2026-10-13T14:50:00Z","v":206390,"vw":164.826304},{"c":164.69,"h":164.89,"l":164.59,"n":2062,"o":164.64,"t":"2026-10-13T14:55:00Z","v":103241,"vw":164.709788},{"c":164.69,"h":164.79,"l":164.51,"n":2492,"o":164.71,"t":"2026-10-13T15:00:00Z","v":124032,"vw":164.656286},{"c":164.77,"h":164.86,"l":164.66,"n":1658,"o":164.68,"t":"2026-10-13T15:05:00Z","v":80655,"vw":164.76487},{"c":164.91,"h":164.94,"l":164.61,"n":1868,"o":164.76,"t":"2026-10-13T15:10:00Z","v":98263,"vw":164.790486},{"c":164.69,"h":165.03,"l":164.69,"n":1638,"o":164.9,"t":"2026-10-13T15:15:00Z","v":79620,"vw":164.880579},{"c":164.69,"h":164.89,"l":164.635,"n":1615,"o":164.695,"t":"2026-10-13T15:20:00Z","v":99499,"vw":164.734779},{"c":164.44,"h":164.72,"l":164.2401,"n":2123,"o":164.705,"t":"2026-10-13T15:25:00Z","v":142046,"vw":164.5077},{"c":164.565,"h":164.69,"l":164.4,"n":2344,"o":164.42,"t":"2026-10-13T15:30:00Z","v":202112,"vw":164.531947},{"c":164.65,"h":164.78,"l":164.415,"n":2107,"o":164.57,"t":"2026-10-13T15:35:00Z","v":93247,"vw":164.56301},{"c":164.86,"h":164.98,"l":164.62,"n":2126,"o":164.66,"t":"2026-10-13T15:40:00Z","v":101014,"vw":164.814888},{"c":164.56,"h":164.88,"l":164.45,"n":3090,"o":164.88,"t":"2026-10-13T15:45:00Z","v":435503,"vw":164.515166},{"c":164.92,"h":164.97,"l":164.495,"n":2645,"o":164.55,"t":"2026-10-13T15:50:00Z","v":134181,"vw":164.72582},{"c":165.33,"h":165.34,"l":164.78,"n":3327,"o":164.92,"t":"2026-10-13T15:55:00Z","v":208594,"vw":165.100983},{"c":165.35,"h":165.595,"l":165.22,"n":3122,"o":165.34,"t":"2026-10-13T16:00:00Z","v":243470,"vw":165.42191},{"c":165.31,"h":165.42,"l":165.25,"n":2684,"o":165.35,"t":"2026-10-13T16:05:00Z","v":179654,"vw":165.32987},{"c":165.57,"h":165.6999,"l":165.295,"n":3227,"o":165.305,"t":"2026-10-13T16:10:00Z","v":277922,"vw":165.485882},{"c":165.8,"h":165.86,"l":165.3601,"n":5213,"o":165.57,"t":"2026-10-13T16:15:00Z","v":449948,"vw":165.688409},{"c":165.755,"h":165.82,"l":165.53,"n":2744,"o":165.8,"t":"2026-10-13T16:20:00Z","v":168615,"vw":165.706034},{"c":165.85,"h":165.885,"l":165.665,"n":1831,"o":165.755,"t":"2026-10-13T16:25:00Z","v":165745,"vw":165.78203},{"c":166.15,"h":166.15,"l":165.87,"n":2822,"o":165.87,"t":"2026-10-13T16:30:00Z","v":400050,"vw":166.032704},{"c":166.22,"h":166.28,"l":166.13,"n":1856,"o":166.15,"t":"2026-10-13T16:35:00Z","v":148346,"vw":166.198621},{"c":166.08,"h":166.25,"l":166.07,"n":2115,"o":166.19,"t":"2026-10-13T16:40:00Z","v":107694,"vw":166.172857},{"c":166.03,"h":166.25,"l":166.02,"n":1746,"o":166.1,"t":"2026-10-13T16:45:00Z","v":71524,"vw":166.151505},{"c":165.87,"h":166.06,"l":165.8,"n":1720,"o":166.04,"t":"2026-10-13T16:50:00Z","v":79666,"vw":165.933071},{"c":165.52,"h":165.96,"l":165.52,"n":1045,"o":165.9,"t":"2026-10-13T16:55:00Z","v":56212,"vw":165.833158},{"c":165.47,"h":165.59,"l":165.41,"n":1572,"o":165.48,"t":"2026-10-13T17:00:00Z","v":81850,"vw":165.490598},{"c":165.6,"h":165.845,"l":165.465,"n":1414,"o":165.475,"t":"2026-10-13T17:05:00Z","v":78300,"vw":165.669565},{"c":165.84,"h":165.915,"l":165.57,"n":1145,"o":165.61,"t":"2026-10-13T17:10:00Z","v":70058,"vw":165.77722},{"c":165.73,"h":165.8725,"l":165.695,"n":1242,"o":165.8437,"t":"2026-10-13T17:15:00Z","v":71910,"vw":165.788706},{"c":165.56,"h":165.79,"l":165.54,"n":1598,"o":165.73,"t":"2026-10-13T17:20:00Z","v":70647,"vw":165.670081},{"c":165.32,"h":165.55,"l":165.31,"n":1262,"o":165.55,"t":"2026-10-13T17:25:00Z","v":56086,"vw":165.404093},{"c":165.35,"h":165.43,"l":165.24,"n":1378,"o":165.32,"t":"2026-10-13T17:30:00Z","v":67773,"vw":165.30889},{"c":165.56,"h":165.59,"l":165.295,"n":1181,"o":165.33,"t":"2026-10-13T17:35:00Z","v":74539,"vw":165.493603},{"c":165.475,"h":165.66,"l":165.475,"n":911,"o":165.56,"t":"2026-10-13T17:40:00Z","v":59353,"vw":165.562603},{"c":165.189,"h":165.54,"l":165.15,"n":2127,"o":165.47,"t":"2026-10-13T17:45:00Z","v":126656,"vw":165.330521},{"c":165.19,"h":165.225,"l":165.01,"n":2166,"o":165.195,"t":"2026-10-13T17:50:00Z","v":144120,"vw":165.134382},{"c":165.35,"h":165.37,"l":165.04,"n":2910,"o":165.18,"t":"2026-10-13T17:55:00Z","v":206473,"vw":165.139252},{"c":165.36,"h":165.44,"l":165.32,"n":1655,"o":165.36,"t":"2026-10-13T18:00:00Z","v":96652,"vw":165.379012},{"c":165.955,"h":166.13,"l":165.3605,"n":2492,"o":165.37,"t":"2026-10-13T18:05:00Z","v":127200,"vw":165.841084},{"c":165.985,"h":166.02,"l":165.77,"n":870,"o":165.96,"t":"2026-10-13T18:10:00Z","v":49614,"vw":165.93408},{"c":165.765,"h":165.975,"l":165.68,"n":861,"o":165.975,"t":"2026-10-13T18:15:00Z","v":46663,"vw":165.7708},{"c":165.7,"h":165.83,"l":165.55,"n":1377,"o":165.74,"t":"2026-10-13T18:20:00Z","v":69802,"vw":165.7181},{"c":165.8,"h":165.97,"l":165.69,"n":1514,"o":165.69,"t":"2026-10-13T18:25:00Z","v":100869,"vw":165.819131},{"c":165.84,"h":166.03,"l":165.78,"n":1840,"o":165.8,"t":"2026-10-13T18:30:00Z","v":64725,"vw":165.896497},{"c":165.52,"h":165.83,"l":165.46,"n":1851,"o":165.83,"t":"2026-10-13T18:35:00Z","v":98955,"vw":165.619926},{"c":165.56,"h":165.66,"l":165.53,"n":782,"o":165.53,"t":"2026-10-13T18:40:00Z","v":46492,"vw":165.606033},{"c":165.49,"h":165.67,"l":165.395,"n":806,"o":165.565,"t":"2026-10-13T18:45:00Z","v":44775,"vw":165.52773},{"c":165.62,"h":165.71,"l":165.485,"n":1925,"o":165.54,"t":"2026-10-13T18:50:00Z","v":76040,"vw":165.605265},{"c":165.65,"h":165.69,"l":165.55,"n":809,"o":165.6,"t":"2026-10-13T18:55:00Z","v":50669,"vw":165.612571},{"c":165.405,"h":165.72,"l":165.405,"n":995,"o":165.64,"t":"2026-10-13T19:00:00Z","v":56808,"vw":165.551328},{"c":165.565,"h":165.62,"l":165.395,"n":989,"o":165.42,"t":"2026-10-13T19:05:00Z","v":55030,"vw":165.537057},{"c":165.64,"h":165.64,"l":165.515,"n":1252,"o":165.56,"t":"2026-10-13T19:10:00Z","v":57990,"vw":165.585269},{"c":165.645,"h":165.75,"l":165.58,"n":1858,"o":165.64,"t":"2026-10-13T19:15:00Z","v":88094,"vw":165.67076},{"c":165.88,"h":165.88,"l":165.585,"n":1906,"o":165.65,"t":"2026-10-13T19:20:00Z","v":93380,"vw":165.743757},{"c":165.91,"h":166.05,"l":165.81,"n":1861,"o":165.87,"t":"2026-10-13T19:25:00Z","v":116915,"vw":165.942162},{"c":166.05,"h":166.09,"l":165.88,"n":2635,"o":165.925,"t":"2026-10-13T19:30:00Z","v":114713,"vw":165.993016},{"c":165.82,"h":166.04,"l":165.7,"n":2263,"o":166.03,"t":"2026-10-13T19:35:00Z","v":142599,"vw":165.836497},{"c":165.79,"h":165.98,"l":165.75,"n":3937,"o":165.82,"t":"2026-10-13T19:40:00Z","v":238893,"vw":165.851384},{"c":165.845,"h":165.916,"l":165.74,"n":3456,"o":165.81,"t":"2026-10-13T19:45:00Z","v":251554,"vw":165.849084},{"c":165.6,"h":165.95,"l":165.38,"n":10021,"o":165.84,"t":"2026-10-13T19:50:00Z","v":679776,"vw":165.649449},{"c":166.57,"h":166.82,"l":165.34,"n":31456,"o":165.615,"t":"2026-10-13T19:55:00Z","v":3941497,"vw":166.190157},{"c":166.62,"h":166.67,"l":166.44,"n":453,"o":166.56,"t":"2026-10-13T20:00:00Z","v":3658041,"vw":166.559755},{"c":166.83,"h":166.85,"l":166.58,"n":399,"o":166.62,"t":"2026-10-13T20:05:00Z","v":31067,"vw":166.680764},{"c":166.89,"h":166.89,"l":166.7,"n":363,"o":166.76,"t":"2026-10-13T20:10:00Z","v":36945,"vw":166.796082},{"c":166.24,"h":166.92,"l":166.14,"n":603,"o":166.86,"t":"2026-10-13T20:15:00Z","v":53136,"vw":166.723527},{"c":166.38,"h":166.46,"l":166,"n":404,"o":166.29,"t":"2026-10-13T20:20:00Z","v":16372,"vw":166.193768},{"c":166.33,"h":166.36,"l":166.3,"n":36,"o":166.3,"t":"2026-10-13T20:25:00Z","v":3768,"vw":166.322298},{"c":166.35,"h":166.35,"l":166.35,"n":4,"o":166.35,"t":"2026-10-13T20:30:00Z","v":220,"vw":166.35},{"c":166.33,"h":166.33,"l":166.25,"n":75,"o":166.3,"t":"2026-10-13T20:45:00Z","v":9269,"vw":166.280821},{"c":166.48,"h":166.48,"l":166.33,"n":21,"o":166.42,"t":"2026-10-13T20:50:00Z","v":2872,"vw":166.451573},{"c":166.49,"h":166.55,"l":166.43,"n":13,"o":166.43,"t":"2026-10-13T20:55:00Z","v":761,"vw":166.492935},{"c":166.48,"h":166.48,"l":166.48,"n":2,"o":166.48,"t":"2026-10-13T21:00:00Z","v":101,"vw":166.48},{"c":166.7,"h":166.7,"l":166.57,"n":19,"o":166.57,"t":"2026-10-13T21:10:00Z","v":557,"vw":166.648413},{"c":166.75,"h":166.75,"l":166.75,"n":25,"o":166.75,"t":"2026-10-13T21:15:00Z","v":1057,"vw":166.75},{"c":166.61,"h":166.77,"l":166.61,"n":52,"o":166.739,"t":"2026-10-13T21:20:00Z","v":5097,"vw":166.763521},{"c":166.66,"h":166.66,"l":166.66,"n":6,"o":166.66,"t":"2026-10-13T21:30:00Z","v":216,"vw":166.66},{"c":166.91,"h":166.91,"l":166.85,"n":11,"o":166.85,"t":"2026-10-13T21:35:00Z","v":478,"vw":166.878877},{"c":166.75,"h":166.75,"l":166.75,"n":2,"o":166.75,"t":"2026-10-13T21:45:00Z","v":382,"vw":166.75},{"c":166.87,"h":166.87,"l":166.87,"n":2,"o":166.87,"t":"2026-10-13T21:50:00Z","v":201,"vw":166.87},{"c":166.91,"h":166.91,"l":166.91,"n":1,"o":166.91,"t":"2026-10-13T21:55:00Z","v":200,"vw":166.91},{"c":166.91,"h":166.91,"l":166.87,"n":13,"o":166.87,"t":"2026-10-13T22:00:00Z","v":740,"vw":166.889105},{"c":166.86,"h":166.86,"l":166.86,"n":4,"o":166.86,"t":"2026-10-13T22:10:00Z","v":152,"vw":166.86},{"c":166.84,"h":166.84,"l":166.84,"n":2,"o":166.84,"t":"2026-10-13T22:15:00Z","v":194,"vw":166.84},{"c":166.87,"h":166.87,"l":166.85,"n":11,"o":166.85,"t":"2026-10-13T22:20:00Z","v":1347,"vw":166.852609},{"c":167.08,"h":167.08,"l":167,"n":17,"o":167,"t":"2026-10-13T22:25:00Z","v":967,"vw":167.063786},{"c":167.0158,"h":167.13,"l":167.0158,"n":15,"o":167.07,"t":"2026-10-13T22:30:00Z","v":771,"vw":167.073806},{"c":167.18,"h":167.18,"l":167.1,"n":9,"o":167.1,"t":"2026-10-13T22:35:00Z","v":809,"vw":167.16},{"c":167.24,"h":167.25,"l":167.23,"n":12,"o":167.23,"t":"2026-10-13T22:40:00Z","v":815,"vw":167.238182},{"c":167.25,"h":167.25,"l":167.25,"n":11,"o":167.25,"t":"2026-10-13T22:45:00Z","v":1152,"vw":167.25},{"c":167.59,"h":167.59,"l":167.39,"n":43,"o":167.41,"t":"2026-10-13T22:50:00Z","v":1841,"vw":167.458328},{"c":167.0123,"h":167.43,"l":167.0123,"n":13,"o":167.42,"t":"2026-10-13T22:55:00Z","v":1172,"vw":167.315264},{"c":166.55,"h":166.9,"l":166.55,"n":84,"o":166.84,"t":"2026-10-13T23:00:00Z","v":4519,"vw":166.833674},{"c":166.24,"h":166.39,"l":166.19,"n":30,"o":166.39,"t":"2026-10-13T23:10:00Z","v":1620,"vw":166.22426},{"c":166.04,"h":166.2,"l":165.99,"n":40,"o":166.19,"t":"2026-10-13T23:15:00Z","v":2631,"vw":166.093699},{"c":166.02,"h":166.02,"l":165.85,"n":55,"o":165.85,"t":"2026-10-13T23:25:00Z","v":1871,"vw":165.907204},{"c":166.06,"h":166.06,"l":165.92,"n":26,"o":165.92,"t":"2026-10-13T23:30:00Z","v":670,"vw":166.005},{"c":166,"h":166.2,"l":165.95,"n":118,"o":166.2,"t":"2026-10-13T23:35:00Z","v":7756,"vw":166.043952},{"c":165.09,"h":165.91,"l":165,"n":429,"o":165.9,"t":"2026-10-13T23:40:00Z","v":27547,"vw":165.606885},{"c":165.52,"h":165.6,"l":165.52,"n":44,"o":165.55,"t":"2026-10-13T23:45:00Z","v":2577,"vw":165.578845},{"c":165.2,"h":165.7,"l":165.2,"n":164,"o":165.7,"t":"2026-10-13T23:50:00Z","v":15203,"vw":165.321689},{"c":165.2,"h":165.48,"l":165.15,"n":282,"o":165.4,"t":"2026-10-13T23:55:00Z","v":20608,"vw":165.240414},{"c":164.27,"h":166.06,"l":162.15,"n":3656,"o":164.19,"t":"2026-10-14T08:00:00Z","v":280032,"vw":164.115765},{"c":164.62,"h":164.66,"l":164.61,"n":43,"o":164.66,"t":"2026-10-14T08:05:00Z","v":2848,"vw":164.629289},{"c":165.01,"h":165.01,"l":164.78,"n":33,"o":164.78,"t":"2026-10-14T08:10:00Z","v":2740,"vw":164.950168},{"c":164.9,"h":164.9,"l":164.9,"n":2,"o":164.9,"t":"2026-10-14T08:15:00Z","v":176,"vw":164.9},{"c":164.8,"h":164.87,"l":164.76,"n":32,"o":164.87,"t":"2026-10-14T08:20:00Z","v":2206,"vw":164.818493},{"c":164.74,"h":164.75,"l":164.71,"n":67,"o":164.73,"t":"2026-10-14T08:25:00Z","v":7218,"vw":164.730746},{"c":164.65,"h":164.66,"l":164.49,"n":139,"o":164.49,"t":"2026-10-14T08:30:00Z","v":15247,"vw":164.564424},{"c":164.52,"h":164.71,"l":164.5,"n":76,"o":164.65,"t":"2026-10-14T08:35:00Z","v":8259,"vw":164.588937},{"c":164.32,"h":164.55,"l":164.32,"n":74,"o":164.46,"t":"2026-10-14T08:40:00Z","v":5572,"vw":164.458499},{"c":164.33,"h":164.33,"l":164.25,"n":25,"o":164.25,"t":"2026-10-14T08:45:00Z","v":3170,"vw":164.303109},{"c":164.24,"h":164.25,"l":164.23,"n":23,"o":164.23,"t":"2026-10-14T08:50:00Z","v":2275,"vw":164.240149},{"c":164.12,"h":164.22,"l":164.11,"n":20,"o":164.21,"t":"2026-10-14T08:55:00Z","v":990,"vw":164.188029},{"c":164.44,"h":164.44,"l":164.44,"n":8,"o":164.44,"t":"2026-10-14T09:00:00Z","v":540,"vw":164.44},{"c":164.4,"h":164.44,"l":164.21,"n":147,"o":164.39,"t":"2026-10-14T09:05:00Z","v":7069,"vw":164.35796},{"c":164.67,"h":164.67,"l":164.43,"n":101,"o":164.43,"t":"2026-10-14T09:10:00Z","v":5128,"vw":164.566466},{"c":164.59,"h":164.59,"l":164.51,"n":28,"o":164.51,"t":"2026-10-14T09:15:00Z","v":1602,"vw":164.525936},{"c":164.55,"h":164.62,"l":164.55,"n":8,"o":164.62,"t":"2026-10-14T09:20:00Z","v":396,"vw":164.592},{"c":164.27,"h":164.27,"l":164.27,"n":11,"o":164.27,"t":"2026-10-14T09:25:00Z","v":611,"vw":164.27},{"c":164.0836,"h":164.13,"l":164.0836,"n":54,"o":164.09,"t":"2026-10-14T09:30:00Z","v":1911,"vw":164.113807},{"c":164.25,"h":164.25,"l":164.24,"n":17,"o":164.24,"t":"2026-10-14T09:35:00Z","v":853,"vw":164.243653},{"c":164.41,"h":164.44,"l":164.4,"n":10,"o":164.4,"t":"2026-10-14T09:40:00Z","v":858,"vw":164.41375},{"c":164.5,"h":164.5,"l":164.38,"n":43,"o":164.46,"t":"2026-10-14T09:55:00Z","v":1988,"vw":164.438571},{"c":164.17,"h":164.17,"l":164.17,"n":6,"o":164.17,"t":"2026-10-14T10:05:00Z","v":320,"vw":164.17},{"c":164.38,"h":164.38,"l":164.36,"n":9,"o":164.36,"t":"2026-10-14T10:10:00Z","v":547,"vw":164.366667},{"c":164.43,"h":164.43,"l":164.27,"n":15,"o":164.32,"t":"2026-10-14T10:15:00Z","v":1810,"vw":164.350818},{"c":164.4,"h":164.4,"l":164.4,"n":1,"o":164.4,"t":"2026-10-14T10:25:00Z","v":100,"vw":164.4},{"c":164.35,"h":164.37,"l":164.3481,"n":74,"o":164.37,"t":"2026-10-14T10:30:00Z","v":8015,"vw":164.350853},{"c":164.28,"h":164.3,"l":164.24,"n":70,"o":164.25,"t":"2026-10-14T10:35:00Z","v":7701,"vw":164.289999},{"c":164.12,"h":164.26,"l":164.11,"n":342,"o":164.26,"t":"2026-10-14T10:40:00Z","v":14322,"vw":164.198395},{"c":164.1,"h":164.18,"l":163.98,"n":308,"o":164.15,"t":"2026-10-14T10:45:00Z","v":29661,"vw":164.081886},{"c":163.81,"h":164,"l":163.8,"n":157,"o":164,"t":"2026-10-14T10:50:00Z","v":10826,"vw":163.986415},{"c":163.92,"h":163.94,"l":163.75,"n":133,"o":163.78,"t":"2026-10-14T10:55:00Z","v":6970,"vw":163.812019},{"c":163.52,"h":163.71,"l":163.46,"n":270,"o":163.7,"t":"2026-10-14T11:00:00Z","v":8195,"vw":163.600617},{"c":163.7879,"h":163.7879,"l":163.7879,"n":2,"o":163.7879,"t":"2026-10-14T11:05:00Z","v":225,"vw":163.7879},{"c":164,"h":164,"l":163.84,"n":25,"o":163.85,"t":"2026-10-14T11:10:00Z","v":2161,"vw":163.881416},{"c":164.17,"h":164.17,"l":164.11,"n":27,"o":164.11,"t":"2026-10-14T11:15:00Z","v":2178,"vw":164.165028},{"c":164.1,"h":164.1,"l":164.1,"n":6,"o":164.1,"t":"2026-10-14T11:20:00Z","v":303,"vw":164.1},{"c":163.965,"h":164.14,"l":163.965,"n":6,"o":164.14,"t":"2026-10-14T11:25:00Z","v":274,"vw":164.048732},{"c":164.17,"h":164.17,"l":163.9833,"n":14,"o":163.9833,"t":"2026-10-14T11:30:00Z","v":801,"vw":164.013907},{"c":164.16,"h":164.25,"l":164.16,"n":22,"o":164.23,"t":"2026-10-14T11:40:00Z","v":2295,"vw":164.22309},{"c":164.17,"h":164.27,"l":164.17,"n":14,"o":164.27,"t":"2026-10-14T11:45:00Z","v":899,"vw":164.18625},{"c":164.2,"h":164.2,"l":164.1776,"n":15,"o":164.19,"t":"2026-10-14T11:50:00Z","v":2085,"vw":164.193958},{"c":164.46,"h":164.46,"l":164.25,"n":36,"o":164.26,"t":"2026-10-14T11:55:00Z","v":1465,"vw":164.292386},{"c":164.66,"h":164.8,"l":164.58,"n":19,"o":164.8,"t":"2026-10-14T12:00:00Z","v":16715,"vw":164.787975},{"c":164.86,"h":164.86,"l":164.69,"n":44,"o":164.76,"t":"2026-10-14T12:05:00Z","v":1786,"vw":164.781111},{"c":165.03,"h":165.03,"l":164.93,"n":40,"o":164.93,"t":"2026-10-14T12:10:00Z","v":1348,"vw":164.9825},{"c":164.86,"h":164.86,"l":164.85,"n":8,"o":164.85,"t":"2026-10-14T12:15:00Z","v":289,"vw":164.854587},{"c":164.7,"h":164.73,"l":164.7,"n":64,"o":164.72,"t":"2026-10-14T12:20:00Z","v":2123,"vw":164.72},{"c":165.36,"h":165.36,"l":165.11,"n":53,"o":165.11,"t":"2026-10-14T12:25:00Z","v":2057,"vw":165.272584},{"c":162.92,"h":164.95,"l":162.85,"n":3421,"o":164.95,"t":"2026-10-14T12:30:00Z","v":81232,"vw":163.451464},{"c":163.06,"h":163.19,"l":162.68,"n":1100,"o":162.85,"t":"2026-10-14T12:35:00Z","v":53571,"vw":162.879282},{"c":162.42,"h":163.12,"l":162.38,"n":851,"o":163.12,"t":"2026-10-14T12:40:00Z","v":32971,"vw":162.758456},{"c":162.89,"h":162.9,"l":162.55,"n":448,"o":162.55,"t":"2026-10-14T12:45:00Z","v":74643,"vw":162.819868},{"c":162.37,"h":162.9,"l":162.37,"n":384,"o":162.9,"t":"2026-10-14T12:50:00Z","v":25033,"vw":162.854145},{"c":161.94,"h":162.35,"l":161.86,"n":562,"o":162.325,"t":"2026-10-14T12:55:00Z","v":16662,"vw":162.137507},{"c":161.72,"h":162.055,"l":161.59,"n":192,"o":162.01,"t":"2026-10-14T13:00:00Z","v":6361,"vw":161.84451},{"c":161.79,"h":161.84,"l":161.61,"n":160,"o":161.68,"t":"2026-10-14T13:05:00Z","v":4412,"vw":161.704482},{"c":161.89,"h":162.02,"l":161.8,"n":117,"o":162.01,"t":"2026-10-14T13:10:00Z","v":7821,"vw":161.85253},{"c":161.41,"h":162.02,"l":161.41,"n":275,"o":162,"t":"2026-10-14T13:15:00Z","v":14990,"vw":161.822483},{"c":161.7,"h":161.71,"l":161.38,"n":568,"o":161.38,"t":"2026-10-14T13:20:00Z","v":22872,"vw":161.462259},{"c":161.94,"h":161.98,"l":161.68,"n":256,"o":161.74,"t":"2026-10-14T13:25:00Z","v":10362,"vw":161.788401},{"c":162.47,"h":162.7,"l":161.91,"n":3493,"o":161.91,"t":"2026-10-14T13:30:00Z","v":247527,"vw":162.351813},{"c":162.985,"h":163.095,"l":162.38,"n":3664,"o":162.4661,"t":"2026-10-14T13:35:00Z","v":280644,"vw":162.789502},{"c":163.01,"h":163.38,"l":162.88,"n":2156,"o":162.99,"t":"2026-10-14T13:40:00Z","v":109946,"vw":163.136337},{"c":163.28,"h":163.53,"l":162.9175,"n":3493,"o":163.04,"t":"2026-10-14T13:45:00Z","v":188459,"vw":163.244239},{"c":162.78,"h":163.28,"l":162.38,"n":2576,"o":163.28,"t":"2026-10-14T13:50:00Z","v":156237,"vw":162.700023},{"c":161.81,"h":162.77,"l":161.77,"n":4013,"o":162.755,"t":"2026-10-14T13:55:00Z","v":228422,"vw":162.261909},{"c":162.29,"h":162.4,"l":161.76,"n":3574,"o":161.8,"t":"2026-10-14T14:00:00Z","v":171390,"vw":162.134897},{"c":162.945,"h":162.95,"l":162.2,"n":6044,"o":162.28,"t":"2026-10-14T14:05:00Z","v":375647,"vw":162.54848},{"c":162.645,"h":163.04,"l":162.4,"n":2945,"o":162.96,"t":"2026-10-14T14:10:00Z","v":143524,"vw":162.705766},{"c":162.56,"h":162.95,"l":162.53,"n":1893,"o":162.595,"t":"2026-10-14T14:15:00Z","v":74445,"vw":162.70867},{"c":162.66,"h":162.67,"l":162.12,"n":2851,"o":162.56,"t":"2026-10-14T14:20:00Z","v":191541,"vw":162.341645},{"c":162.54,"h":162.72,"l":162.31,"n":2219,"o":162.585,"t":"2026-10-14T14:25:00Z","v":115762,"vw":162.576042},{"c":162.65,"h":162.68,"l":162.31,"n":1840,"o":162.545,"t":"2026-10-14T14:30:00Z","v":100371,"vw":162.434273},{"c":162.425,"h":162.95,"l":162.355,"n":3348,"o":162.665,"t":"2026-10-14T14:35:00Z","v":235107,"vw":162.709834},{"c":163.04,"h":163.15,"l":162.37,"n":1589,"o":162.415,"t":"2026-10-14T14:40:00Z","v":70031,"vw":162.845829},{"c":162.31,"h":163.06,"l":162.3,"n":2189,"o":163.025,"t":"2026-10-14T14:45:00Z","v":137206,"vw":162.703883},{"c":162.17,"h":162.41,"l":162.07,"n":1357,"o":162.28,"t":"2026-10-14T14:50:00Z","v":54596,"vw":162.232072},{"c":162.43,"h":162.54,"l":162.12,"n":1607,"o":162.16,"t":"2026-10-14T14:55:00Z","v":93425,"vw":162.340873},{"c":162,"h":162.45,"l":161.96,"n":3106,"o":162.45,"t":"2026-10-14T15:00:00Z","v":104573,"vw":162.161489},{"c":161.73,"h":162.01,"l":161.46,"n":5312,"o":161.96,"t":"2026-10-14T15:05:00Z","v":236969,"vw":161.691472},{"c":161.56,"h":161.78,"l":161.48,"n":3386,"o":161.72,"t":"2026-10-14T15:10:00Z","v":139409,"vw":161.63908},{"c":161.905,"h":162.04,"l":161.54,"n":1676,"o":161.56,"t":"2026-10-14T15:15:00Z","v":62031,"vw":161.838534},{"c":162.3,"h":162.31,"l":161.89,"n":1459,"o":161.89,"t":"2026-10-14T15:20:00Z","v":68613,"vw":162.05597},{"c":161.87,"h":162.32,"l":161.825,"n":1459,"o":162.27,"t":"2026-10-14T15:25:00Z","v":64371,"vw":162.146944},{"c":161.485,"h":161.88,"l":161.485,"n":1827,"o":161.825,"t":"2026-10-14T15:30:00Z","v":77478,"vw":161.735061},{"c":161.075,"h":161.58,"l":160.96,"n":3466,"o":161.49,"t":"2026-10-14T15:35:00Z","v":123003,"vw":161.256816},{"c":160.91,"h":161.13,"l":160.71,"n":5167,"o":161.07,"t":"2026-10-14T15:40:00Z","v":242382,"vw":160.883948},{"c":160.92,"h":161.19,"l":160.765,"n":2910,"o":160.91,"t":"2026-10-14T15:45:00Z","v":144633,"vw":160.938196},{"c":161.24,"h":161.27,"l":160.915,"n":2318,"o":160.93,"t":"2026-10-14T15:50:00Z","v":119033,"vw":161.079634},{"c":160.93,"h":161.23,"l":160.78,"n":2560,"o":161.23,"t":"2026-10-14T15:55:00Z","v":131670,"vw":160.99947},{"c":160.91,"h":161.05,"l":160.77,"n":2274,"o":160.91,"t":"2026-10-14T16:00:00Z","v":126720,"vw":160.892985},{"c":160.97,"h":161.109,"l":160.82,"n":2168,"o":160.9,"t":"2026-10-14T16:05:00Z","v":110772,"vw":160.9603},{"c":160.375,"h":160.97,"l":160.25,"n":3895,"o":160.97,"t":"2026-10-14T16:10:00Z","v":192077,"vw":160.462393},{"c":160.61,"h":160.61,"l":160.235,"n":4780,"o":160.38,"t":"2026-10-14T16:15:00Z","v":310669,"vw":160.40075},{"c":160.165,"h":160.63,"l":160.15,"n":4286,"o":160.6,"t":"2026-10-14T16:20:00Z","v":299275,"vw":160.426621},{"c":160.28,"h":160.43,"l":160.16,"n":3005,"o":160.17,"t":"2026-10-14T16:25:00Z","v":165849,"vw":160.287447},{"c":160.48,"h":160.52,"l":160.03,"n":5074,"o":160.285,"t":"2026-10-14T16:30:00Z","v":250788,"vw":160.20836},{"c":160.79,"h":160.91,"l":160.34,"n":2791,"o":160.48,"t":"2026-10-14T16:35:00Z","v":162330,"vw":160.545871},{"c":161.18,"h":161.23,"l":160.75,"n":4517,"o":160.79,"t":"2026-10-14T16:40:00Z","v":234386,"vw":160.970675},{"c":161.23,"h":161.26,"l":161.065,"n":1962,"o":161.16,"t":"2026-10-14T16:45:00Z","v":98694,"vw":161.144063},{"c":161.04,"h":161.33,"l":160.995,"n":4005,"o":161.23,"t":"2026-10-14T16:50:00Z","v":193374,"vw":161.185227},{"c":161.62,"h":161.62,"l":161.01,"n":2189,"o":161.03,"t":"2026-10-14T16:55:00Z","v":137962,"vw":161.318523},{"c":161.125,"h":161.72,"l":161.105,"n":2272,"o":161.62,"t":"2026-10-14T17:00:00Z","v":110706,"vw":161.480874},{"c":161.13,"h":161.17,"l":160.88,"n":2266,"o":161.11,"t":"2026-10-14T17:05:00Z","v":131219,"vw":161.027931},{"c":161.17,"h":161.24,"l":161.07,"n":1521,"o":161.12,"t":"2026-10-14T17:10:00Z","v":77207,"vw":161.155273},{"c":161.22,"h":161.22,"l":160.93,"n":1797,"o":161.17,"t":"2026-10-14T17:15:00Z","v":128009,"vw":161.01216},{"c":161.22,"h":161.31,"l":160.985,"n":1599,"o":161.23,"t":"2026-10-14T17:20:00Z","v":115633,"vw":161.115275},{"c":160.72,"h":161.25,"l":160.675,"n":1922,"o":161.22,"t":"2026-10-14T17:25:00Z","v":105803,"vw":160.864927},{"c":160.89,"h":160.9,"l":160.59,"n":3500,"o":160.72,"t":"2026-10-14T17:30:00Z","v":226768,"vw":160.722312},{"c":160.74,"h":160.92,"l":160.6,"n":3390,"o":160.88,"t":"2026-10-14T17:35:00Z","v":194728,"vw":160.793935},{"c":160.62,"h":160.765,"l":160.47,"n":1920,"o":160.76,"t":"2026-10-14T17:40:00Z","v":113906,"vw":160.611371},{"c":160.65,"h":160.83,"l":160.4,"n":1846,"o":160.6,"t":"2026-10-14T17:45:00Z","v":145291,"vw":160.500566},{"c":160.46,"h":160.64,"l":160.23,"n":1824,"o":160.64,"t":"2026-10-14T17:50:00Z","v":89572,"vw":160.367162},{"c":160.47,"h":160.58,"l":160.395,"n":1454,"o":160.48,"t":"2026-10-14T17:55:00Z","v":82180,"vw":160.462717},{"c":160.79,"h":160.9,"l":160.23,"n":1347,"o":160.475,"t":"2026-10-14T18:00:00Z","v":71633,"vw":160.555848},{"c":160.76,"h":161.04,"l":160.73,"n":1951,"o":160.835,"t":"2026-10-14T18:05:00Z","v":119891,"vw":160.869856},{"c":161.25,"h":161.365,"l":160.66,"n":1940,"o":160.74,"t":"2026-10-14T18:10:00Z","v":101705,"vw":160.928041},{"c":161.18,"h":161.28,"l":160.96,"n":2311,"o":161.24,"t":"2026-10-14T18:15:00Z","v":156861,"vw":161.06285},{"c":160.98,"h":161.45,"l":160.875,"n":2599,"o":161.18,"t":"2026-10-14T18:20:00Z","v":142610,"vw":161.189155},{"c":161.07,"h":161.14,"l":160.865,"n":2377,"o":160.98,"t":"2026-10-14T18:25:00Z","v":145562,"vw":160.982765},{"c":160.97,"h":161.095,"l":160.85,"n":2088,"o":161.07,"t":"2026-10-14T18:30:00Z","v":154699,"vw":160.996638},{"c":160.81,"h":161.06,"l":160.8,"n":1263,"o":160.975,"t":"2026-10-14T18:35:00Z","v":80061,"vw":160.938916},{"c":160.57,"h":160.83,"l":160.37,"n":1804,"o":160.81,"t":"2026-10-14T18:40:00Z","v":100938,"vw":160.612246},{"c":160.73,"h":160.839,"l":160.465,"n":1822,"o":160.555,"t":"2026-10-14T18:45:00Z","v":91898,"vw":160.665012},{"c":160.64,"h":160.84,"l":160.41,"n":1960,"o":160.75,"t":"2026-10-14T18:50:00Z","v":111549,"vw":160.653184},{"c":160.5,"h":160.74,"l":160.46,"n":1432,"o":160.635,"t":"2026-10-14T18:55:00Z","v":95930,"vw":160.599185},{"c":160.09,"h":160.49,"l":160,"n":2997,"o":160.49,"t":"2026-10-14T19:00:00Z","v":139630,"vw":160.175225},{"c":160.31,"h":160.31,"l":159.95,"n":2867,"o":160.09,"t":"2026-10-14T19:05:00Z","v":120019,"vw":160.061681},{"c":160.51,"h":160.6,"l":160.24,"n":3277,"o":160.305,"t":"2026-10-14T19:10:00Z","v":694519,"vw":160.321466},{"c":160.885,"h":160.93,"l":160.24,"n":2520,"o":160.52,"t":"2026-10-14T19:15:00Z","v":136748,"vw":160.54874},{"c":160.825,"h":160.99,"l":160.73,"n":2616,"o":160.89,"t":"2026-10-14T19:20:00Z","v":187008,"vw":160.849977},{"c":160.76,"h":161.02,"l":160.69,"n":2211,"o":160.83,"t":"2026-10-14T19:25:00Z","v":205879,"vw":160.912518},{"c":161.07,"h":161.07,"l":160.58,"n":3536,"o":160.77,"t":"2026-10-14T19:30:00Z","v":286931,"vw":160.844566},{"c":160.46,"h":161.09,"l":160.43,"n":2622,"o":161.09,"t":"2026-10-14T19:35:00Z","v":148166,"vw":160.696451},{"c":160.33,"h":160.68,"l":160.3,"n":4362,"o":160.46,"t":"2026-10-14T19:40:00Z","v":279455,"vw":160.480005},{"c":160.38,"h":160.4,"l":160.085,"n":4179,"o":160.33,"t":"2026-10-14T19:45:00Z","v":257433,"vw":160.224642},{"c":160.44,"h":160.65,"l":160.3,"n":6980,"o":160.39,"t":"2026-10-14T19:50:00Z","v":447042,"vw":160.477234},{"c":159.85,"h":160.42,"l":159.72,"n":13598,"o":160.42,"t":"2026-10-14T19:55:00Z","v":1247200,"vw":159.933919},{"c":159.9,"h":159.95,"l":159.83,"n":474,"o":159.83,"t":"2026-10-14T20:00:00Z","v":2414348,"vw":159.830162},{"c":159.83,"h":159.9,"l":159.82,"n":191,"o":159.9,"t":"2026-10-14T20:05:00Z","v":5874,"vw":159.854373},{"c":159.85,"h":159.85,"l":159.82,"n":93,"o":159.82,"t":"2026-10-14T20:10:00Z","v":2441,"vw":159.826444},{"c":159.68,"h":159.68,"l":159.68,"n":2,"o":159.68,"t":"2026-10-14T20:20:00Z","v":16650,"vw":159.68},{"c":159.66,"h":159.85,"l":159.66,"n":138,"o":159.85,"t":"2026-10-14T20:25:00Z","v":7558,"vw":159.692182},{"c":159.65,"h":159.74,"l":159.63,"n":114,"o":159.73,"t":"2026-10-14T20:30:00Z","v":12049,"vw":159.669791},{"c":159.61,"h":159.61,"l":159.53,"n":29,"o":159.53,"t":"2026-10-14T20:35:00Z","v":2653,"vw":159.604058},{"c":159.53,"h":159.69,"l":159.52,"n":180,"o":159.65,"t":"2026-10-14T20:40:00Z","v":18686,"vw":159.56139},{"c":159.17,"h":159.44,"l":159.17,"n":83,"o":159.44,"t":"2026-10-14T20:45:00Z","v":9564,"vw":159.313334},{"c":159.39,"h":159.39,"l":159.39,"n":23,"o":159.39,"t":"2026-10-14T20:50:00Z","v":685,"vw":159.39},{"c":159.43,"h":159.43,"l":159.43,"n":6,"o":159.43,"t":"2026-10-14T20:55:00Z","v":1078,"vw":159.43},{"c":159.28,"h":159.47,"l":159.28,"n":46,"o":159.44,"t":"2026-10-14T21:00:00Z","v":1932,"vw":159.400848},{"c":159.28,"h":159.44,"l":159.28,"n":117,"o":159.29,"t":"2026-10-14T21:05:00Z","v":9303,"vw":159.286388},{"c":159.34,"h":159.5,"l":159.34,"n":18,"o":159.34,"t":"2026-10-14T21:10:00Z","v":764,"vw":159.399561},{"c":159.17,"h":159.31,"l":158.92,"n":362,"o":159.31,"t":"2026-10-14T21:15:00Z","v":9186,"vw":159.252101},{"c":158.81,"h":158.91,"l":158.81,"n":62,"o":158.91,"t":"2026-10-14T21:20:00Z","v":1846,"vw":158.875209},{"c":158.79,"h":158.81,"l":158.76,"n":45,"o":158.81,"t":"2026-10-14T21:40:00Z","v":1049,"vw":158.791205},{"c":158.43,"h":158.53,"l":158.31,"n":30,"o":158.53,"t":"2026-10-14T21:45:00Z","v":2947,"vw":158.429245},{"c":158.6,"h":158.6,"l":158.4673,"n":7,"o":158.4673,"t":"2026-10-14T21:50:00Z","v":285,"vw":158.521012},{"c":158.83,"h":159.01,"l":158.83,"n":40,"o":159.01,"t":"2026-10-14T21:55:00Z","v":2128,"vw":158.876989},{"c":159.2003,"h":159.2003,"l":159.2003,"n":24,"o":159.2003,"t":"2026-10-14T22:00:00Z","v":653,"vw":159.2003},{"c":158.03,"h":158.51,"l":158,"n":202,"o":158.51,"t":"2026-10-14T22:10:00Z","v":14742,"vw":158.324943},{"c":157.3,"h":157.9,"l":157.3,"n":116,"o":157.9,"t":"2026-10-14T22:15:00Z","v":7168,"vw":157.545222},{"c":157.91,"h":157.91,"l":157.08,"n":360,"o":157.16,"t":"2026-10-14T22:20:00Z","v":17142,"vw":157.546143},{"c":158.05,"h":158.051,"l":157.7,"n":40,"o":157.86,"t":"2026-10-14T22:25:00Z","v":4181,"vw":157.922123},{"c":158.16,"h":158.16,"l":158.1,"n":17,"o":158.1,"t":"2026-10-14T22:30:00Z","v":776,"vw":158.117143},{"c":157.41,"h":157.62,"l":157,"n":361,"o":157.61,"t":"2026-10-14T22:35:00Z","v":15447,"vw":157.128573},{"c":157.2,"h":157.51,"l":157.2,"n":79,"o":157.25,"t":"2026-10-14T22:40:00Z","v":3058,"vw":157.323827},{"c":158.06,"h":158.07,"l":158.02,"n":29,"o":158.02,"t":"2026-10-14T22:50:00Z","v":2609,"vw":158.048532},{"c":157.7,"h":157.74,"l":157.7,"n":104,"o":157.7,"t":"2026-10-14T22:55:00Z","v":17123,"vw":157.700582},{"c":157.55,"h":157.72,"l":157.1,"n":1089,"o":157.71,"t":"2026-10-14T23:00:00Z","v":126400,"vw":157.343985},{"c":157.05,"h":157.4,"l":156.87,"n":364,"o":157.34,"t":"2026-10-14T23:05:00Z","v":37136,"vw":157.147309},{"c":157.26,"h":157.26,"l":156.81,"n":110,"o":157.03,"t":"2026-10-14T23:10:00Z","v":4595,"vw":157.006299},{"c":156.6,"h":157.1,"l":156.6,"n":509,"o":157.01,"t":"2026-10-14T23:15:00Z","v":31690,"vw":156.82135},{"c":156.65,"h":156.8,"l":156.59,"n":698,"o":156.62,"t":"2026-10-14T23:20:00Z","v":59323,"vw":156.638412},{"c":156.4,"h":156.8,"l":156.4,"n":543,"o":156.75,"t":"2026-10-14T23:25:00Z","v":25212,"vw":156.587798},{"c":156.55,"h":156.8,"l":156.4,"n":407,"o":156.4,"t":"2026-10-14T23:30:00Z","v":67126,"vw":156.436807},{"c":155.8,"h":156.46,"l":155.79,"n":2228,"o":156.46,"t":"2026-10-14T23:35:00Z","v":63886,"vw":156.159036},{"c":155.7,"h":156.1,"l":155.55,"n":1316,"o":155.85,"t":"2026-10-14T23:40:00Z","v":47961,"vw":155.802126},{"c":156.19,"h":156.38,"l":155.43,"n":986,"o":155.8,"t":"2026-10-14T23:45:00Z","v":58326,"vw":155.916542},{"c":155.58,"h":155.89,"l":155.2,"n":225,"o":155.68,"t":"2026-10-14T23:50:00Z","v":20353,"vw":155.360492},{"c":155.74,"h":155.79,"l":155.0201,"n":112,"o":155.25,"t":"2026-10-14T23:55:00Z","v":8569,"vw":155.186753},{"c":150.72,"h":152,"l":148.05,"n":9877,"o":151.39,"t":"2026-10-15T08:00:00Z","v":952335,"vw":150.21806},{"c":150.85,"h":151.43,"l":148.12,"n":261,"o":150.94,"t":"2026-10-15T08:05:00Z","v":19492,"vw":150.145298},{"c":150.76,"h":150.94,"l":150.75,"n":231,"o":150.82,"t":"2026-10-15T08:10:00Z","v":21095,"vw":150.774375},{"c":150.97,"h":150.97,"l":150.59,"n":292,"o":150.74,"t":"2026-10-15T08:15:00Z","v":14073,"vw":150.821179},{"c":150.94,"h":151.1,"l":150.72,"n":573,"o":150.98,"t":"2026-10-15T08:20:00Z","v":35281,"vw":150.88065},{"c":151.07,"h":151.32,"l":150.91,"n":565,"o":151.07,"t":"2026-10-15T08:25:00Z","v":26489,"vw":151.10476},{"c":151.2,"h":151.41,"l":150.95,"n":325,"o":151.03,"t":"2026-10-15T08:30:00Z","v":16448,"vw":151.158406},{"c":151.15,"h":151.25,"l":151,"n":152,"o":151,"t":"2026-10-15T08:35:00Z","v":7169,"vw":151.151288},{"c":150.83,"h":151.3,"l":150.74,"n":570,"o":151.08,"t":"2026-10-15T08:40:00Z","v":45353,"vw":151.022573},{"c":151,"h":151.19,"l":150.8,"n":606,"o":150.83,"t":"2026-10-15T08:45:00Z","v":56647,"vw":150.926891},{"c":151.2,"h":151.34,"l":150.8,"n":615,"o":151.02,"t":"2026-10-15T08:50:00Z","v":53111,"vw":151.052464},{"c":150.97,"h":151.39,"l":150.95,"n":474,"o":151.2,"t":"2026-10-15T08:55:00Z","v":36336,"vw":151.057364},{"c":151.05,"h":151.39,"l":150.66,"n":739,"o":150.96,"t":"2026-10-15T09:00:00Z","v":30443,"vw":150.939754},{"c":151.4,"h":151.4,"l":150.94,"n":232,"o":150.98,"t":"2026-10-15T09:05:00Z","v":8068,"vw":151.091657},{"c":151.4,"h":151.64,"l":151.39,"n":513,"o":151.41,"t":"2026-10-15T09:10:00Z","v":26119,"vw":151.493166},{"c":151.09,"h":151.21,"l":150.98,"n":110,"o":151.21,"t":"2026-10-15T09:15:00Z","v":6502,"vw":151.13878},{"c":150.98,"h":151.17,"l":150.72,"n":419,"o":150.9144,"t":"2026-10-15T09:20:00Z","v":38548,"vw":150.915024},{"c":150.99,"h":150.99,"l":150.76,"n":144,"o":150.9,"t":"2026-10-15T09:25:00Z","v":6021,"vw":150.847245},{"c":150.8,"h":150.95,"l":150.74,"n":118,"o":150.85,"t":"2026-10-15T09:30:00Z","v":5193,"vw":150.87251},{"c":150.7,"h":151.02,"l":150.65,"n":84,"o":150.92,"t":"2026-10-15T09:35:00Z","v":4932,"vw":150.884338},{"c":150.66,"h":150.75,"l":150.66,"n":16,"o":150.75,"t":"2026-10-15T09:40:00Z","v":830,"vw":150.7},{"c":150.58,"h":150.8,"l":150.56,"n":95,"o":150.75,"t":"2026-10-15T09:45:00Z","v":4265,"vw":150.689579},{"c":150.4209,"h":150.55,"l":150.4,"n":172,"o":150.5,"t":"2026-10-15T09:50:00Z","v":8036,"vw":150.434419},{"c":150.48,"h":150.66,"l":150.48,"n":47,"o":150.53,"t":"2026-10-15T09:55:00Z","v":2180,"vw":150.513642},{"c":150.4,"h":150.63,"l":150.4,"n":220,"o":150.58,"t":"2026-10-15T10:00:00Z","v":13580,"vw":150.464139},{"c":150.58,"h":150.66,"l":150.55,"n":112,"o":150.55,"t":"2026-10-15T10:05:00Z","v":7859,"vw":150.623222},{"c":151.05,"h":151.08,"l":150.7,"n":295,"o":150.72,"t":"2026-10-15T10:10:00Z","v":21398,"vw":150.92184},{"c":151,"h":151.05,"l":150.9,"n":177,"o":150.97,"t":"2026-10-15T10:15:00Z","v":10689,"vw":150.945221},{"c":150.8,"h":150.95,"l":150.8,"n":97,"o":150.93,"t":"2026-10-15T10:20:00Z","v":10268,"vw":150.868656},{"c":150.54,"h":150.71,"l":150.54,"n":27,"o":150.56,"t":"2026-10-15T10:30:00Z","v":999,"vw":150.625},{"c":150.4,"h":150.5,"l":150.4,"n":76,"o":150.49,"t":"2026-10-15T10:35:00Z","v":3967,"vw":150.457032},{"c":150.22,"h":150.41,"l":150.2,"n":430,"o":150.4,"t":"2026-10-15T10:40:00Z","v":56468,"vw":150.372826},{"c":150.17,"h":150.24,"l":149.81,"n":1179,"o":150.2,"t":"2026-10-15T10:45:00Z","v":97124,"vw":150.114093},{"c":149.9,"h":149.9,"l":149.8,"n":345,"o":149.8,"t":"2026-10-15T10:50:00Z","v":28946,"vw":149.816207},{"c":149.5,"h":149.88,"l":149.5,"n":315,"o":149.8,"t":"2026-10-15T10:55:00Z","v":45239,"vw":149.756687},{"c":149.27,"h":149.6744,"l":149.16,"n":969,"o":149.53,"t":"2026-10-15T11:00:00Z","v":80685,"vw":149.453829},{"c":149.98,"h":149.98,"l":149.18,"n":532,"o":149.29,"t":"2026-10-15T11:05:00Z","v":29708,"vw":149.686002},{"c":150.11,"h":150.35,"l":149.93,"n":277,"o":149.95,"t":"2026-10-15T11:10:00Z","v":20011,"vw":150.149489},{"c":150.07,"h":150.07,"l":150.07,"n":64,"o":150.07,"t":"2026-10-15T11:15:00Z","v":1788,"vw":150.07},{"c":150.25,"h":150.27,"l":150.18,"n":209,"o":150.24,"t":"2026-10-15T11:20:00Z","v":10309,"vw":150.226148},{"c":150.46,"h":150.72,"l":150.25,"n":299,"o":150.25,"t":"2026-10-15T11:25:00Z","v":13380,"vw":150.572208},{"c":150.79,"h":151,"l":150.35,"n":445,"o":150.4,"t":"2026-10-15T11:30:00Z","v":19072,"vw":150.698613},{"c":150.62,"h":150.72,"l":150.46,"n":137,"o":150.5,"t":"2026-10-15T11:35:00Z","v":6004,"vw":150.591542},{"c":150.9,"h":151.03,"l":150.71,"n":468,"o":150.8,"t":"2026-10-15T11:40:00Z","v":35139,"vw":150.890379},{"c":150.85,"h":150.95,"l":150.72,"n":430,"o":150.75,"t":"2026-10-15T11:45:00Z","v":27982,"vw":150.904131},{"c":150.7,"h":150.84,"l":150.5,"n":528,"o":150.64,"t":"2026-10-15T11:50:00Z","v":39778,"vw":150.629303},{"c":150.5,"h":150.7,"l":150.5,"n":372,"o":150.7,"t":"2026-10-15T11:55:00Z","v":24596,"vw":150.558061},{"c":150.2853,"h":150.5283,"l":150.2853,"n":388,"o":150.5,"t":"2026-10-15T12:00:00Z","v":21036,"vw":150.472993},{"c":150.2221,"h":150.36,"l":150,"n":590,"o":150.31,"t":"2026-10-15T12:05:00Z","v":31145,"vw":150.125171},{"c":150.12,"h":150.2282,"l":150,"n":331,"o":150,"t":"2026-10-15T12:10:00Z","v":20375,"vw":150.054734},{"c":150.3,"h":150.38,"l":150.034,"n":210,"o":150.07,"t":"2026-10-15T12:15:00Z","v":9944,"vw":150.169796},{"c":150.45,"h":150.46,"l":150.16,"n":351,"o":150.21,"t":"2026-10-15T12:20:00Z","v":20931,"vw":150.296149},{"c":150.58,"h":150.78,"l":150.43,"n":364,"o":150.78,"t":"2026-10-15T12:25:00Z","v":14768,"vw":150.610361},{"c":150.07,"h":150.46,"l":149.3,"n":2492,"o":150.4,"t":"2026-10-15T12:30:00Z","v":83729,"vw":149.791495},{"c":150.71,"h":150.71,"l":149.94,"n":623,"o":149.94,"t":"2026-10-15T12:35:00Z","v":31431,"vw":150.277267},{"c":150.2,"h":150.86,"l":150.18,"n":375,"o":150.57,"t":"2026-10-15T12:40:00Z","v":18840,"vw":150.597994},{"c":150.3,"h":150.74,"l":150.26,"n":495,"o":150.43,"t":"2026-10-15T12:45:00Z","v":12106,"vw":150.453481},{"c":150.47,"h":150.54,"l":150.06,"n":1678,"o":150.38,"t":"2026-10-15T12:50:00Z","v":60931,"vw":150.251416},{"c":150.47,"h":150.6,"l":150.07,"n":106,"o":150.11,"t":"2026-10-15T12:55:00Z","v":5007,"vw":150.310926},{"c":150.41,"h":150.7,"l":150.3,"n":102,"o":150.58,"t":"2026-10-15T13:00:00Z","v":3106,"vw":150.516118},{"c":150.08,"h":150.39,"l":150.08,"n":600,"o":150.39,"t":"2026-10-15T13:05:00Z","v":14778,"vw":150.229207},{"c":150.41,"h":150.42,"l":149.81,"n":951,"o":150.24,"t":"2026-10-15T13:10:00Z","v":29793,"vw":150.060327},{"c":150.53,"h":150.73,"l":150.39,"n":1335,"o":150.55,"t":"2026-10-15T13:15:00Z","v":34061,"vw":150.588001},{"c":150.55,"h":150.65,"l":150.33,"n":288,"o":150.49,"t":"2026-10-15T13:20:00Z","v":10870,"vw":150.552174},{"c":150.34,"h":150.64,"l":150.12,"n":1464,"o":150.61,"t":"2026-10-15T13:25:00Z","v":52884,"vw":150.317684},{"c":150.46,"h":151.66,"l":150.24,"n":12413,"o":150.255,"t":"2026-10-15T13:30:00Z","v":1175663,"vw":150.965208},{"c":151.98,"h":152.1699,"l":149.9,"n":10779,"o":150.45,"t":"2026-10-15T13:35:00Z","v":739589,"vw":150.843577},{"c":152.19,"h":152.6499,"l":151.34,"n":10916,"o":152.01,"t":"2026-10-15T13:40:00Z","v":688804,"vw":151.964041},{"c":150.96,"h":152.33,"l":150.84,"n":8228,"o":152.135,"t":"2026-10-15T13:45:00Z","v":456070,"vw":151.484496},{"c":149.885,"h":151.15,"l":149.7101,"n":9731,"o":150.95,"t":"2026-10-15T13:50:00Z","v":611790,"vw":150.293198},{"c":150.76,"h":150.845,"l":149.75,"n":7567,"o":149.905,"t":"2026-10-15T13:55:00Z","v":380297,"vw":150.188448},{"c":151.92,"h":152.185,"l":150.7,"n":12003,"o":150.76,"t":"2026-10-15T14:00:00Z","v":753166,"vw":151.462995},{"c":152.13,"h":152.55,"l":151.87,"n":9778,"o":151.9,"t":"2026-10-15T14:05:00Z","v":552817,"vw":152.147732},{"c":151.62,"h":152.695,"l":151.49,"n":7656,"o":152.2,"t":"2026-10-15T14:10:00Z","v":451064,"vw":152.234148},{"c":152.71,"h":152.71,"l":151.6,"n":6639,"o":151.6,"t":"2026-10-15T14:15:00Z","v":357912,"vw":152.136506},{"c":151.94,"h":152.9,"l":151.94,"n":6009,"o":152.65,"t":"2026-10-15T14:20:00Z","v":300751,"vw":152.526763},{"c":152.25,"h":152.495,"l":151.88,"n":4648,"o":151.94,"t":"2026-10-15T14:25:00Z","v":235210,"vw":152.236832},{"c":152.7,"h":153,"l":151.99,"n":5479,"o":152.23,"t":"2026-10-15T14:30:00Z","v":1864420,"vw":152.485945},{"c":153.32,"h":153.44,"l":152.47,"n":4572,"o":152.72,"t":"2026-10-15T14:35:00Z","v":252023,"vw":153.066378},{"c":153.8,"h":154.15,"l":153.28,"n":6131,"o":153.34,"t":"2026-10-15T14:40:00Z","v":319830,"vw":153.748085},{"c":153.525,"h":154.16,"l":153.47,"n":6627,"o":153.81,"t":"2026-10-15T14:45:00Z","v":380973,"vw":153.837038},{"c":153.74,"h":153.99,"l":153.315,"n":4941,"o":153.53,"t":"2026-10-15T14:50:00Z","v":291097,"vw":153.628102},{"c":154.25,"h":154.33,"l":153.66,"n":4383,"o":153.76,"t":"2026-10-15T14:55:00Z","v":212702,"vw":154.049537},{"c":154.7,"h":154.7,"l":153.9,"n":4285,"o":154.25,"t":"2026-10-15T15:00:00Z","v":225482,"vw":154.222043},{"c":154.55,"h":155,"l":154.13,"n":6411,"o":154.69,"t":"2026-10-15T15:05:00Z","v":464074,"vw":154.595863},{"c":154.96,"h":154.99,"l":154.26,"n":5794,"o":154.565,"t":"2026-10-15T15:10:00Z","v":341978,"vw":154.749819},{"c":155.06,"h":155.34,"l":154.81,"n":5436,"o":154.965,"t":"2026-10-15T15:15:00Z","v":367351,"vw":155.102138},{"c":155,"h":155.11,"l":154.67,"n":5603,"o":155.06,"t":"2026-10-15T15:20:00Z","v":345651,"vw":154.850539},{"c":154.62,"h":155.1354,"l":154.45,"n":4762,"o":154.99,"t":"2026-10-15T15:25:00Z","v":276463,"vw":154.65883},{"c":154.6475,"h":154.83,"l":154.23,"n":2928,"o":154.63,"t":"2026-10-15T15:30:00Z","v":142241,"vw":154.480122},{"c":154.63,"h":155.065,"l":154.53,"n":2578,"o":154.69,"t":"2026-10-15T15:35:00Z","v":118121,"vw":154.739737},{"c":154.55,"h":154.77,"l":154.475,"n":2978,"o":154.65,"t":"2026-10-15T15:40:00Z","v":146799,"vw":154.624781},{"c":154.7,"h":154.81,"l":154.13,"n":3845,"o":154.565,"t":"2026-10-15T15:45:00Z","v":252050,"vw":154.379639},{"c":154.48,"h":154.98,"l":154.4,"n":3479,"o":154.68,"t":"2026-10-15T15:50:00Z","v":236600,"vw":154.725802},{"c":155.12,"h":155.1399,"l":154.23,"n":4273,"o":154.47,"t":"2026-10-15T15:55:00Z","v":282412,"vw":154.645047},{"c":154.58,"h":155.3,"l":154.58,"n":2729,"o":155.14,"t":"2026-10-15T16:00:00Z","v":174221,"vw":155.010844},{"c":154.48,"h":154.97,"l":154.41,"n":2094,"o":154.62,"t":"2026-10-15T16:05:00Z","v":96615,"vw":154.696232},{"c":154.16,"h":154.535,"l":154.16,"n":2367,"o":154.535,"t":"2026-10-15T16:10:00Z","v":102876,"vw":154.338302},{"c":154.1,"h":154.28,"l":153.96,"n":3347,"o":154.16,"t":"2026-10-15T16:15:00Z","v":182023,"vw":154.094768},{"c":154,"h":154.31,"l":153.99,"n":1816,"o":154.08,"t":"2026-10-15T16:20:00Z","v":90113,"vw":154.126057},{"c":154.04,"h":154.22,"l":153.93,"n":2399,"o":154.02,"t":"2026-10-15T16:25:00Z","v":122725,"vw":154.05026},{"c":154.6,"h":154.61,"l":153.99,"n":2908,"o":154.06,"t":"2026-10-15T16:30:00Z","v":144324,"vw":154.32136},{"c":154.39,"h":155.1,"l":154.39,"n":3535,"o":154.6,"t":"2026-10-15T16:35:00Z","v":165612,"vw":154.751225},{"c":154.78,"h":154.78,"l":154.22,"n":1943,"o":154.43,"t":"2026-10-15T16:40:00Z","v":86065,"vw":154.430861},{"c":154.26,"h":154.87,"l":154.2,"n":2104,"o":154.78,"t":"2026-10-15T16:45:00Z","v":97907,"vw":154.403806},{"c":154.42,"h":154.42,"l":154.02,"n":1896,"o":154.26,"t":"2026-10-15T16:50:00Z","v":85464,"vw":154.209526},{"c":154.4001,"h":154.46,"l":154.22,"n":704,"o":154.44,"t":"2026-10-15T16:55:00Z","v":38550,"vw":154.35948},{"c":154.13,"h":154.33,"l":154.13,"n":1523,"o":154.22,"t":"2026-10-15T18:10:00Z","v":83908,"vw":154.229796},{"c":154.47,"h":154.56,"l":154.12,"n":1838,"o":154.13,"t":"2026-10-15T18:15:00Z","v":115274,"vw":154.296712},{"c":154.37,"h":154.48,"l":154.3,"n":1556,"o":154.47,"t":"2026-10-15T18:20:00Z","v":75762,"vw":154.385328},{"c":154.62,"h":154.66,"l":154.35,"n":1914,"o":154.39,"t":"2026-10-15T18:25:00Z","v":115430,"vw":154.485189},{"c":154.62,"h":154.665,"l":154.5,"n":2047,"o":154.6,"t":"2026-10-15T18:30:00Z","v":131673,"vw":154.577019},{"c":154.65,"h":154.77,"l":154.53,"n":1588,"o":154.62,"t":"2026-10-15T18:35:00Z","v":76613,"vw":154.646364},{"c":154.71,"h":154.8,"l":154.525,"n":2250,"o":154.66,"t":"2026-10-15T18:40:00Z","v":165261,"vw":154.658501},{"c":154.47,"h":154.76,"l":154.42,"n":2259,"o":154.7,"t":"2026-10-15T18:45:00Z","v":147535,"vw":154.584774},{"c":154.71,"h":154.75,"l":154.41,"n":2545,"o":154.455,"t":"2026-10-15T18:50:00Z","v":161037,"vw":154.599186},{"c":154.85,"h":154.92,"l":154.631,"n":2313,"o":154.715,"t":"2026-10-15T18:55:00Z","v":134145,"vw":154.782516},{"c":155.175,"h":155.245,"l":154.87,"n":2931,"o":154.87,"t":"2026-10-15T19:00:00Z","v":148705,"vw":155.114226},{"c":155.42,"h":155.42,"l":155.1,"n":3736,"o":155.15,"t":"2026-10-15T19:05:00Z","v":167380,"vw":155.294141},{"c":155.75,"h":155.85,"l":155.4,"n":3135,"o":155.42,"t":"2026-10-15T19:10:00Z","v":174793,"vw":155.694735},{"c":155.78,"h":155.885,"l":155.69,"n":3135,"o":155.75,"t":"2026-10-15T19:15:00Z","v":163571,"vw":155.779482},{"c":155.91,"h":155.96,"l":155.705,"n":4038,"o":155.78,"t":"2026-10-15T19:20:00Z","v":372800,"vw":155.841947},{"c":155.735,"h":156.09,"l":155.71,"n":3352,"o":155.91,"t":"2026-10-15T19:25:00Z","v":308911,"vw":155.908023},{"c":155.61,"h":155.86,"l":155.61,"n":3743,"o":155.72,"t":"2026-10-15T19:30:00Z","v":225186,"vw":155.736984},{"c":155.74,"h":155.85,"l":155.44,"n":3682,"o":155.615,"t":"2026-10-15T19:35:00Z","v":255164,"vw":155.630357},{"c":155.735,"h":155.96,"l":155.57,"n":3139,"o":155.74,"t":"2026-10-15T19:40:00Z","v":182564,"vw":155.779437},{"c":156.29,"h":156.29,"l":155.72,"n":3611,"o":155.74,"t":"2026-10-15T19:45:00Z","v":234563,"vw":155.998225},{"c":156.135,"h":156.4,"l":155.75,"n":9819,"o":156.26,"t":"2026-10-15T19:50:00Z","v":629102,"vw":156.063742},{"c":156.08,"h":156.46,"l":155.72,"n":16048,"o":156.135,"t":"2026-10-15T19:55:00Z","v":1481202,"vw":156.154243},{"c":156.2,"h":156.22,"l":156.0795,"n":687,"o":156.22,"t":"2026-10-15T20:00:00Z","v":6870751,"vw":156.219483},{"c":156.25,"h":156.4,"l":156.21,"n":83,"o":156.2219,"t":"2026-10-15T20:05:00Z","v":868166,"vw":156.267195},{"c":156.3,"h":156.44,"l":156.3,"n":91,"o":156.4,"t":"2026-10-15T20:10:00Z","v":4087,"vw":156.383453},{"c":156.43,"h":156.5156,"l":156.4,"n":36,"o":156.4,"t":"2026-10-15T20:15:00Z","v":1944,"vw":156.448311},{"c":156.42,"h":156.49,"l":156.42,"n":139,"o":156.49,"t":"2026-10-15T20:20:00Z","v":127854,"vw":156.437654},{"c":156.45,"h":156.46,"l":156.32,"n":391,"o":156.43,"t":"2026-10-15T20:25:00Z","v":20477,"vw":156.351017},{"c":156.5,"h":156.5,"l":156.48,"n":48,"o":156.48,"t":"2026-10-15T20:30:00Z","v":732425,"vw":156.482879}],"history":[{"c":63.57,"h":63.645,"l":63.09,"n":14249,"o":63.4,"t":"2024-10-14T04:00:00Z","v":1953750,"vw":63.43006},{"c":62.1,"h":63.47,"l":62.03,"n":33571,"o":63.47,"t":"2024-10-15T04:00:00Z","v":4177773,"vw":62.483434},{"c":62.87,"h":63.005,"l":62.73,"n":10863,"o":62.84,"t":"2024-10-16T04:00:00Z","v":1759620,"vw":62.870765},{"c":62.39,"h":62.615,"l":62.28,"n":18186,"o":62.51,"t":"2024-10-17T04:00:00Z","v":2348669,"vw":62.445527},{"c":62.07,"h":62.31,"l":62.015,"n":15681,"o":62.21,"t":"2024-10-18T04:00:00Z","v":2411717,"vw":62.10997},{"c":61.59,"h":61.9,"l":61.27,"n":17323,"o":61.76,"t":"2024-10-21T04:00:00Z","v":2807844,"vw":61.588417},{"c":60.88,"h":60.985,"l":60.71,"n":17211,"o":60.88,"t":"2024-10-22T04:00:00Z","v":3211641,"vw":60.856275},{"c":61.22,"h":61.43,"l":60.795,"n":14470,"o":61.32,"t":"2024-10-23T04:00:00Z","v":2021245,"vw":61.176436},{"c":61.24,"h":61.36,"l":60.8,"n":23369,"o":61.34,"t":"2024-10-24T04:00:00Z","v":2171918,"vw":61.177266},{"c":61.14,"h":61.4,"l":60.79,"n":20495,"o":61.32,"t":"2024-10-25T04:00:00Z","v":2948239,"vw":61.118372},{"c":61.72,"h":61.815,"l":61.55,"n":17006,"o":61.69,"t":"2024-10-28T04:00:00Z","v":2544611,"vw":61.683963},{"c":61.68,"h":61.91,"l":61.3,"n":19423,"o":61.44,"t":"2024-10-29T04:00:00Z","v":2323989,"vw":61.665024},{"c":60.8,"h":61.325,"l":60.77,"n":18331,"o":60.99,"t":"2024-10-30T04:00:00Z","v":2163991,"vw":60.959273},{"c":59.91,"h":60.22,"l":59.475,"n":18780,"o":60.09,"t":"2024-10-31T04:00:00Z","v":2422107,"vw":59.795666},{"c":60.02,"h":60.43,"l":59.94,"n":14902,"o":60.29,"t":"2024-11-01T04:00:00Z","v":2092287,"vw":60.155709},{"c":60.9,"h":61.29,"l":60.77,"n":15308,"o":61.06,"t":"2024-11-04T05:00:00Z","v":2459873,"vw":61.028648},{"c":61.12,"h":61.325,"l":60.79,"n":17734,"o":61.06,"t":"2024-11-05T05:00:00Z","v":3421763,"vw":61.049536},{"c":59.37,"h":59.71,"l":58.86,"n":34211,"o":59.7,"t":"2024-11-06T05:00:00Z","v":5552969,"vw":59.290694},{"c":60.72,"h":60.755,"l":60.22,"n":24620,"o":60.33,"t":"2024-11-07T05:00:00Z","v":3395729,"vw":60.552427},{"c":59.2,"h":59.82,"l":58.905,"n":26489,"o":59.8,"t":"2024-11-08T05:00:00Z","v":3419304,"vw":59.284025},{"c":58.37,"h":58.795,"l":58.22,"n":20303,"o":58.74,"t":"2024-11-11T05:00:00Z","v":3466105,"vw":58.389892},{"c":56.85,"h":57.3,"l":56.51,"n":22559,"o":57.17,"t":"2024-11-12T05:00:00Z","v":4149444,"vw":56.87614},{"c":55.88,"h":56.45,"l":55.795,"n":27637,"o":56.4,"t":"2024-11-13T05:00:00Z","v":4957556,"vw":56.035927},{"c":55.72,"h":56.43,"l":55.685,"n":21398,"o":56.32,"t":"2024-11-14T05:00:00Z","v":4176041,"vw":56.06225},{"c":56.2,"h":56.56,"l":56.01,"n":28947,"o":56.5,"t":"2024-11-15T05:00:00Z","v":6802182,"vw":56.198803},{"c":57.79,"h":57.82,"l":57.31,"n":22254,"o":57.46,"t":"2024-11-18T05:00:00Z","v":3773127,"vw":57.649605},{"c":57.53,"h":57.72,"l":57.24,"n":15304,"o":57.28,"t":"2024-11-19T05:00:00Z","v":2152415,"vw":57.539669},{"c":57.39,"h":57.51,"l":57.025,"n":14631,"o":57.48,"t":"2024-11-20T05:00:00Z","v":2468601,"vw":57.283167},{"c":58.01,"h":58.17,"l":57.69,"n":15745,"o":58.12,"t":"2024-11-21T05:00:00Z","v":2262866,"vw":57.974299},{"c":58.13,"h":58.18,"l":57.67,"n":12714,"o":57.7,"t":"2024-11-22T05:00:00Z","v":2645791,"vw":57.999022},{"c":58.74,"h":59.09,"l":58.51,"n":18411,"o":59.09,"t":"2024-11-25T05:00:00Z","v":2555687,"vw":58.761669},{"c":58.6,"h":58.85,"l":58.52,"n":16772,"o":58.79,"t":"2024-11-26T05:00:00Z","v":2757478,"vw":58.635903},{"c":58.14,"h":58.52,"l":57.965,"n":11298,"o":58.4,"t":"2024-11-27T05:00:00Z","v":1708132,"vw":58.181979},{"c":57.43,"h":57.5,"l":56.59,"n":26022,"o":56.59,"t":"2024-11-29T05:00:00Z","v":4213505,"vw":57.187649},{"c":56.71,"h":56.95,"l":56.525,"n":25333,"o":56.72,"t":"2024-12-02T05:00:00Z","v":5716848,"vw":56.734117},{"c":55.81,"h":56.05,"l":52.675,"n":228122,"o":54.58,"t":"2024-12-03T05:00:00Z","v":43627275,"vw":54.710136},{"c":56.21,"h":56.24,"l":55.5,"n":47202,"o":55.91,"t":"2024-12-04T05:00:00Z","v":6900915,"vw":56.018096},{"c":55.52,"h":55.745,"l":55.375,"n":24897,"o":55.66,"t":"2024-12-05T05:00:00Z","v":3655209,"vw":55.561079},{"c":54.96,"h":55.31,"l":54.81,"n":29989,"o":55.23,"t":"2024-12-06T05:00:00Z","v":5103566,"vw":55.012222},{"c":53.67,"h":54.12,"l":53.6,"n":53414,"o":53.74,"t":"2024-12-09T05:00:00Z","v":7313076,"vw":53.856282},{"c":53.93,"h":54.66,"l":53.915,"n":21908,"o":54.61,"t":"2024-12-10T05:00:00Z","v":3085919,"vw":54.226191},{"c":55.5,"h":55.59,"l":55.335,"n":30175,"o":55.57,"t":"2024-12-11T05:00:00Z","v":5577998,"vw":55.478957},{"c":55.48,"h":55.94,"l":55.465,"n":17007,"o":55.77,"t":"2024-12-12T05:00:00Z","v":2079759,"vw":55.680292},{"c":55.99,"h":56.16,"l":55.7501,"n":16747,"o":56.16,"t":"2024-12-13T05:00:00Z","v":2642842,"vw":55.912608},{"c":55.58,"h":55.78,"l":55.45,"n":22577,"o":55.56,"t":"2024-12-16T05:00:00Z","v":3792383,"vw":55.645597},{"c":53.57,"h":53.655,"l":53.28,"n":22106,"o":53.52,"t":"2024-12-17T05:00:00Z","v":3411298,"vw":53.478481},{"c":52.11,"h":54.35,"l":51.995,"n":34376,"o":54.32,"t":"2024-12-18T05:00:00Z","v":4670821,"vw":53.136051},{"c":52.59,"h":53.045,"l":52.51,"n":23641,"o":53,"t":"2024-12-19T05:00:00Z","v":3221075,"vw":52.717287},{"c":52.34,"h":52.74,"l":51.905,"n":23872,"o":51.99,"t":"2024-12-20T05:00:00Z","v":3401944,"vw":52.373535},{"c":52.77,"h":52.81,"l":52.3,"n":18294,"o":52.46,"t":"2024-12-23T05:00:00Z","v":2484932,"vw":52.569042},{"c":52.71,"h":52.76,"l":52.37,"n":9229,"o":52.58,"t":"2024-12-24T05:00:00Z","v":1562977,"vw":52.529187},{"c":51.97,"h":52.065,"l":51.76,"n":20640,"o":51.88,"t":"2024-12-26T05:00:00Z","v":2213100,"vw":51.937678},{"c":51.46,"h":51.57,"l":51.18,"n":25622,"o":51.415,"t":"2024-12-27T05:00:00Z","v":2595192,"vw":51.386638},{"c":51.19,"h":51.43,"l":50.91,"n":22586,"o":51.09,"t":"2024-12-30T05:00:00Z","v":2556813,"vw":51.168798},{"c":50.89,"h":51.31,"l":50.74,"n":15493,"o":51.18,"t":"2024-12-31T05:00:00Z","v":1648047,"vw":51.000391},{"c":51.12,"h":51.54,"l":50.88,"n":26717,"o":51.43,"t":"2025-01-02T05:00:00Z","v":2568380,"vw":51.19065},{"c":52.84,"h":52.84,"l":52.455,"n":27551,"o":52.55,"t":"2025-01-03T05:00:00Z","v":3661246,"vw":52.705076},{"c":54.4,"h":54.765,"l":54.31,"n":34167,"o":54.45,"t":"2025-01-06T05:00:00Z","v":4912556,"vw":54.508269},{"c":53.72,"h":54.68,"l":53.58,"n":32023,"o":54.66,"t":"2025-01-07T05:00:00Z","v":3341452,"vw":54.003525},{"c":54.32,"h":54.52,"l":54.09,"n":36548,"o":54.52,"t":"2025-01-08T05:00:00Z","v":5101929,"vw":54.281033},{"c":53.52,"h":53.95,"l":53.43,"n":32730,"o":53.83,"t":"2025-01-10T05:00:00Z","v":4427596,"vw":53.594355},{"c":53.49,"h":53.52,"l":53.12,"n":15989,"o":53.25,"t":"2025-01-13T05:00:00Z","v":2671790,"vw":53.383771},{"c":54,"h":54.17,"l":53.695,"n":26605,"o":54.09,"t":"2025-01-14T05:00:00Z","v":3510312,"vw":53.93955},{"c":54.79,"h":54.89,"l":54.522,"n":16715,"o":54.55,"t":"2025-01-15T05:00:00Z","v":3538896,"vw":54.766069},{"c":54.54,"h":54.91,"l":54.51,"n":19706,"o":54.81,"t":"2025-01-16T05:00:00Z","v":2884221,"vw":54.699841},{"c":54.83,"h":55.18,"l":54.65,"n":27159,"o":54.87,"t":"2025-01-17T05:00:00Z","v":3437753,"vw":54.908454},{"c":55.68,"h":55.775,"l":55.165,"n":30742,"o":55.34,"t":"2025-01-21T05:00:00Z","v":4194780,"vw":55.518925},{"c":56.11,"h":56.33,"l":56.02,"n":22762,"o":56.28,"t":"2025-01-22T05:00:00Z","v":3612195,"vw":56.235392},{"c":55.67,"h":55.785,"l":55.335,"n":16028,"o":55.54,"t":"2025-01-23T05:00:00Z","v":2012351,"vw":55.569689},{"c":55.9,"h":56.17,"l":55.81,"n":19118,"o":55.92,"t":"2025-01-24T05:00:00Z","v":2037703,"vw":55.937113},{"c":54.55,"h":55.01,"l":54.17,"n":43669,"o":54.7,"t":"2025-01-27T05:00:00Z","v":6111726,"vw":54.625249},{"c":54.3,"h":54.54,"l":54.04,"n":22039,"o":54.47,"t":"2025-01-28T05:00:00Z","v":3133866,"vw":54.243883},{"c":54.42,"h":54.85,"l":54.22,"n":22027,"o":54.6,"t":"2025-01-29T05:00:00Z","v":2844305,"vw":54.56203},{"c":55.27,"h":55.52,"l":54.83,"n":26286,"o":54.91,"t":"2025-01-30T05:00:00Z","v":3698255,"vw":55.2168},{"c":53.97,"h":54.96,"l":53.97,"n":32817,"o":54.72,"t":"2025-01-31T05:00:00Z","v":5369053,"vw":54.448914},{"c":53.38,"h":53.57,"l":52.67,"n":36738,"o":52.76,"t":"2025-02-03T05:00:00Z","v":4525423,"vw":53.239515},{"c":54.35,"h":54.53,"l":53.98,"n":23214,"o":53.99,"t":"2025-02-04T05:00:00Z","v":2517501,"vw":54.325351},{"c":54.96,"h":55.11,"l":54.695,"n":19738,"o":54.72,"t":"2025-02-05T05:00:00Z","v":2384022,"vw":54.922666},{"c":55.22,"h":55.25,"l":55.035,"n":15055,"o":55.1,"t":"2025-02-06T05:00:00Z","v":2376622,"vw":55.166969},{"c":54.14,"h":55.1,"l":54.01,"n":24576,"o":54.97,"t":"2025-02-07T05:00:00Z","v":3626628,"vw":54.461749},{"c":55.14,"h":55.15,"l":54.86,"n":14537,"o":54.91,"t":"2025-02-10T05:00:00Z","v":2072454,"vw":55.047643},{"c":55.07,"h":55.26,"l":54.87,"n":16410,"o":54.93,"t":"2025-02-11T05:00:00Z","v":3242767,"vw":55.110591},{"c":55.16,"h":55.33,"l":54.5,"n":24480,"o":54.55,"t":"2025-02-12T05:00:00Z","v":4528556,"vw":55.03861},{"c":56.35,"h":56.43,"l":55.4,"n":28524,"o":55.45,"t":"2025-02-13T05:00:00Z","v":3844410,"vw":56.014723},{"c":56.68,"h":56.89,"l":56.53,"n":19444,"o":56.7,"t":"2025-02-14T05:00:00Z","v":2635756,"vw":56.669326},{"c":57.44,"h":57.63,"l":57.14,"n":31876,"o":57.2,"t":"2025-02-18T05:00:00Z","v":4156804,"vw":57.411231},{"c":58.28,"h":58.39,"l":58.065,"n":17562,"o":58.15,"t":"2025-02-19T05:00:00Z","v":2259097,"vw":58.223352},{"c":58.46,"h":58.535,"l":58.165,"n":15486,"o":58.27,"t":"2025-02-20T05:00:00Z","v":1825049,"vw":58.373775},{"c":57.59,"h":58.445,"l":57.47,"n":38028,"o":58.43,"t":"2025-02-21T05:00:00Z","v":3109849,"vw":57.829125},{"c":57.47,"h":58.11,"l":57.44,"n":29145,"o":58.11,"t":"2025-02-24T05:00:00Z","v":3627951,"vw":57.688072},{"c":57.55,"h":57.72,"l":57.215,"n":19747,"o":57.71,"t":"2025-02-25T05:00:00Z","v":2125126,"vw":57.462244},{"c":57.81,"h":58.34,"l":57.67,"n":20919,"o":57.84,"t":"2025-02-26T05:00:00Z","v":2171724,"vw":58.005042},{"c":55.95,"h":57.12,"l":55.94,"n":33990,"o":57.12,"t":"2025-02-27T05:00:00Z","v":4575975,"vw":56.491934},{"c":54.67,"h":54.7,"l":54.09,"n":37271,"o":54.4,"t":"2025-02-28T05:00:00Z","v":5138677,"vw":54.454267},{"c":54.32,"h":55.62,"l":54.075,"n":40053,"o":55.45,"t":"2025-03-03T05:00:00Z","v":4534053,"vw":54.978914},{"c":54.57,"h":55.155,"l":53.78,"n":34213,"o":54.22,"t":"2025-03-04T05:00:00Z","v":3621938,"vw":54.344478},{"c":56.05,"h":56.125,"l":55.28,"n":30757,"o":55.35,"t":"2025-03-05T05:00:00Z","v":3346587,"vw":55.733435},{"c":54.94,"h":55.71,"l":54.92,"n":35367,"o":55.4,"t":"2025-03-06T05:00:00Z","v":4849665,"vw":55.237683},{"c":55.68,"h":55.73,"l":54.96,"n":24740,"o":55.41,"t":"2025-03-07T05:00:00Z","v":3166636,"vw":55.420626},{"c":54.09,"h":55.04,"l":53.735,"n":32890,"o":55,"t":"2025-03-10T04:00:00Z","v":3808278,"vw":54.389645},{"c":54.69,"h":54.975,"l":54.2,"n":29099,"o":54.6,"t":"2025-03-11T04:00:00Z","v":3706228,"vw":54.614243},{"c":55.95,"h":56.06,"l":55.56,"n":38459,"o":55.99,"t":"2025-03-12T04:00:00Z","v":4983013,"vw":55.901335},{"c":55.22,"h":55.565,"l":55.125,"n":25224,"o":55.25,"t":"2025-03-13T04:00:00Z","v":4062120,"vw":55.292662},{"c":56.14,"h":56.17,"l":55.66,"n":16273,"o":55.77,"t":"2025-03-14T04:00:00Z","v":2073613,"vw":55.993381},{"c":57.86,"h":57.93,"l":57.11,"n":23424,"o":57.11,"t":"2025-03-17T04:00:00Z","v":3471439,"vw":57.680464},{"c":56.97,"h":57.1,"l":56.65,"n":19744,"o":56.89,"t":"2025-03-18T04:00:00Z","v":2871133,"vw":56.872221},{"c":57.24,"h":57.49,"l":56.725,"n":22240,"o":57.13,"t":"2025-03-19T04:00:00Z","v":2752210,"vw":57.066162},{"c":56.73,"h":56.87,"l":56.36,"n":12489,"o":56.49,"t":"2025-03-20T04:00:00Z","v":1720063,"vw":56.710906},{"c":56.86,"h":57.17,"l":56.73,"n":20675,"o":57.17,"t":"2025-03-21T04:00:00Z","v":3722940,"vw":56.897391},{"c":57.31,"h":57.355,"l":57.04,"n":13251,"o":57.13,"t":"2025-03-24T04:00:00Z","v":1579986,"vw":57.211042},{"c":57.07,"h":57.165,"l":56.96,"n":14098,"o":57,"t":"2025-03-25T04:00:00Z","v":2309727,"vw":57.073453},{"c":56.81,"h":57.47,"l":56.69,"n":15222,"o":57.47,"t":"2025-03-26T04:00:00Z","v":1797106,"vw":57.019386},{"c":56.49,"h":56.755,"l":56.38,"n":17569,"o":56.41,"t":"2025-03-27T04:00:00Z","v":2370015,"vw":56.551813},{"c":54.79,"h":55.485,"l":54.665,"n":24115,"o":55.41,"t":"2025-03-28T04:00:00Z","v":3205826,"vw":54.95336},{"c":54.04,"h":54.13,"l":53.225,"n":26036,"o":53.51,"t":"2025-03-31T04:00:00Z","v":4189412,"vw":53.758763},{"c":54.85,"h":54.97,"l":54.27,"n":19153,"o":54.57,"t":"2025-04-01T04:00:00Z","v":2932493,"vw":54.681731},{"c":54.63,"h":54.94,"l":54.28,"n":15896,"o":54.32,"t":"2025-04-02T04:00:00Z","v":2237830,"vw":54.596136},{"c":53.14,"h":53.92,"l":53.1,"n":35586,"o":53.77,"t":"2025-04-03T04:00:00Z","v":3935227,"vw":53.515694},{"c":51.25,"h":52.62,"l":51.05,"n":51895,"o":52.45,"t":"2025-04-04T04:00:00Z","v":6914085,"vw":51.623219},{"c":50.78,"h":52.4,"l":49.85,"n":72949,"o":50.06,"t":"2025-04-07T04:00:00Z","v":7441002,"vw":50.684951},{"c":48.92,"h":51.415,"l":48.49,"n":68695,"o":51.22,"t":"2025-04-08T04:00:00Z","v":9306887,"vw":50.327282},{"c":53.28,"h":53.68,"l":48.76,"n":65802,"o":49.16,"t":"2025-04-09T04:00:00Z","v":9294779,"vw":51.069337},{"c":51.82,"h":52.42,"l":50.94,"n":43001,"o":52.28,"t":"2025-04-10T04:00:00Z","v":5704051,"vw":51.846616},{"c":54.31,"h":54.36,"l":52.995,"n":34327,"o":53.16,"t":"2025-04-11T04:00:00Z","v":4797656,"vw":53.832597},{"c":54.35,"h":54.64,"l":53.985,"n":24093,"o":54.21,"t":"2025-04-14T04:00:00Z","v":3473666,"vw":54.308624},{"c":54.38,"h":54.82,"l":54.36,"n":19925,"o":54.82,"t":"2025-04-15T04:00:00Z","v":2366288,"vw":54.527878},{"c":54.06,"h":54.525,"l":53.64,"n":20570,"o":54.05,"t":"2025-04-16T04:00:00Z","v":2059746,"vw":54.115159},{"c":54.31,"h":54.725,"l":54.285,"n":21650,"o":54.68,"t":"2025-04-17T04:00:00Z","v":2558764,"vw":54.526527},{"c":54.39,"h":54.9,"l":54.035,"n":15948,"o":54.9,"t":"2025-04-21T04:00:00Z","v":2644481,"vw":54.282682},{"c":54.81,"h":55.14,"l":54.635,"n":24620,"o":54.82,"t":"2025-04-22T04:00:00Z","v":3041642,"vw":54.85856},{"c":55.6,"h":56.235,"l":55.48,"n":29460,"o":55.89,"t":"2025-04-23T04:00:00Z","v":3853644,"vw":55.842319},{"c":55.95,"h":55.965,"l":55.155,"n":20176,"o":55.21,"t":"2025-04-24T04:00:00Z","v":2849599,"vw":55.701324},{"c":55.81,"h":55.815,"l":55.25,"n":25561,"o":55.48,"t":"2025-04-25T04:00:00Z","v":3422873,"vw":55.554302},{"c":55.65,"h":55.765,"l":55.33,"n":15797,"o":55.33,"t":"2025-04-28T04:00:00Z","v":2014778,"vw":55.551604},{"c":56.1,"h":56.21,"l":55.885,"n":14016,"o":55.99,"t":"2025-04-29T04:00:00Z","v":1850030,"vw":56.058623},{"c":56.19,"h":56.32,"l":55.695,"n":18479,"o":56,"t":"2025-04-30T04:00:00Z","v":2479058,"vw":56.036171},{"c":55.6,"h":56.36,"l":55.575,"n":23499,"o":56.26,"t":"2025-05-01T04:00:00Z","v":2933839,"vw":55.910851},{"c":57.71,"h":58.1,"l":57.565,"n":25931,"o":58,"t":"2025-05-02T04:00:00Z","v":4272089,"vw":57.771163},{"c":58.38,"h":58.655,"l":58.21,"n":21558,"o":58.48,"t":"2025-05-05T04:00:00Z","v":3256233,"vw":58.431074},{"c":58.5,"h":58.61,"l":57.65,"n":23716,"o":57.65,"t":"2025-05-06T04:00:00Z","v":3430086,"vw":58.31357},{"c":57.79,"h":58.06,"l":57.52,"n":24536,"o":58.04,"t":"2025-05-07T04:00:00Z","v":3568983,"vw":57.841517},{"c":57.2,"h":57.98,"l":57.19,"n":21839,"o":57.79,"t":"2025-05-08T04:00:00Z","v":3337070,"vw":57.485324},{"c":57.69,"h":57.74,"l":57.445,"n":17757,"o":57.6,"t":"2025-05-09T04:00:00Z","v":2223914,"vw":57.601773},{"c":58.04,"h":58.09,"l":57.76,"n":21649,"o":58.05,"t":"2025-05-12T04:00:00Z","v":3014100,"vw":57.940258},{"c":58.12,"h":58.35,"l":57.45,"n":20082,"o":57.48,"t":"2025-05-13T04:00:00Z","v":3024398,"vw":58.001067},{"c":58.61,"h":59.19,"l":58.46,"n":31882,"o":59.15,"t":"2025-05-14T04:00:00Z","v":4423023,"vw":58.838412},{"c":58.8,"h":58.93,"l":58.475,"n":14920,"o":58.85,"t":"2025-05-15T04:00:00Z","v":1819207,"vw":58.72933},{"c":58.79,"h":58.845,"l":58.54,"n":12294,"o":58.76,"t":"2025-05-16T04:00:00Z","v":1250811,"vw":58.725251},{"c":58.82,"h":58.885,"l":58.24,"n":14358,"o":58.24,"t":"2025-05-19T04:00:00Z","v":1420556,"vw":58.684462},{"c":58.4,"h":58.475,"l":58.255,"n":16851,"o":58.34,"t":"2025-05-20T04:00:00Z","v":2088421,"vw":58.376798},{"c":59.1,"h":59.92,"l":59.05,"n":30707,"o":59.6,"t":"2025-05-21T04:00:00Z","v":4021102,"vw":59.493384},{"c":58.29,"h":58.515,"l":58.19,"n":20770,"o":58.26,"t":"2025-05-22T04:00:00Z","v":2981683,"vw":58.364688},{"c":58.96,"h":59.165,"l":58.525,"n":24389,"o":58.65,"t":"2025-05-23T04:00:00Z","v":3422050,"vw":58.895839},{"c":59.98,"h":59.98,"l":59.765,"n":17861,"o":59.95,"t":"2025-05-27T04:00:00Z","v":2938621,"vw":59.884407},{"c":60.75,"h":60.905,"l":60.6,"n":24823,"o":60.62,"t":"2025-05-28T04:00:00Z","v":4630632,"vw":60.739674},{"c":61.8,"h":61.96,"l":61.415,"n":35158,"o":61.96,"t":"2025-05-29T04:00:00Z","v":4842258,"vw":61.697593},{"c":60.63,"h":60.89,"l":60.27,"n":35108,"o":60.79,"t":"2025-05-30T04:00:00Z","v":4386824,"vw":60.674024},{"c":61.74,"h":61.74,"l":61.135,"n":23619,"o":61.3,"t":"2025-06-02T04:00:00Z","v":3278815,"vw":61.455391},{"c":61.89,"h":62.11,"l":61.68,"n":27851,"o":61.84,"t":"2025-06-03T04:00:00Z","v":3878410,"vw":61.96625},{"c":63.98,"h":64.075,"l":63.485,"n":61124,"o":63.59,"t":"2025-06-04T04:00:00Z","v":8719989,"vw":63.836421},{"c":65.36,"h":65.66,"l":65.12,"n":54707,"o":65.33,"t":"2025-06-05T04:00:00Z","v":8432782,"vw":65.433064},{"c":65.57,"h":65.58,"l":65.275,"n":26076,"o":65.295,"t":"2025-06-06T04:00:00Z","v":3355662,"vw":65.474553},{"c":66.48,"h":66.68,"l":66.16,"n":38535,"o":66.17,"t":"2025-06-09T04:00:00Z","v":5771765,"vw":66.493108},{"c":66.16,"h":66.22,"l":65.82,"n":29748,"o":65.97,"t":"2025-06-10T04:00:00Z","v":3962634,"vw":66.035818},{"c":66.99,"h":67.28,"l":66.78,"n":49858,"o":67.03,"t":"2025-06-11T04:00:00Z","v":6496458,"vw":67.014453},{"c":67.69,"h":67.725,"l":67.39,"n":33145,"o":67.46,"t":"2025-06-12T04:00:00Z","v":4375316,"vw":67.600109},{"c":66.42,"h":66.95,"l":66.11,"n":35218,"o":66.11,"t":"2025-06-13T04:00:00Z","v":5023480,"vw":66.474765},{"c":68.19,"h":68.7,"l":68.095,"n":38257,"o":68.19,"t":"2025-06-16T04:00:00Z","v":6176507,"vw":68.334989},{"c":66.63,"h":67.685,"l":66.605,"n":41250,"o":67.57,"t":"2025-06-17T04:00:00Z","v":6376462,"vw":67.123019},{"c":67.87,"h":68.195,"l":67.605,"n":45402,"o":67.9,"t":"2025-06-18T04:00:00Z","v":7474031,"vw":67.936186},{"c":68.53,"h":69.69,"l":68.31,"n":55485,"o":69.62,"t":"2025-06-20T04:00:00Z","v":7209458,"vw":68.765284},{"c":69.42,"h":69.485,"l":67.98,"n":42730,"o":68.13,"t":"2025-06-23T04:00:00Z","v":5724551,"vw":68.872356},{"c":72.65,"h":72.68,"l":71.8,"n":53683,"o":71.88,"t":"2025-06-24T04:00:00Z","v":7190557,"vw":72.407437},{"c":72.37,"h":72.4,"l":71.65,"n":40287,"o":71.94,"t":"2025-06-25T04:00:00Z","v":5222031,"vw":72.070301},{"c":71.94,"h":72.21,"l":71.6,"n":32618,"o":71.72,"t":"2025-06-26T04:00:00Z","v":4206146,"vw":71.950436},{"c":70.74,"h":71.205,"l":70.4352,"n":43204,"o":70.945,"t":"2025-06-27T04:00:00Z","v":6292137,"vw":70.907222},{"c":71.78,"h":71.795,"l":71.41,"n":43659,"o":71.595,"t":"2025-06-30T04:00:00Z","v":4720388,"vw":71.629222},{"c":71.64,"h":71.955,"l":71.34,"n":40238,"o":71.68,"t":"2025-07-01T04:00:00Z","v":5401742,"vw":71.609796},{"c":71.95,"h":71.95,"l":71.08,"n":31894,"o":71.09,"t":"2025-07-02T04:00:00Z","v":3776886,"vw":71.575662},{"c":72.7,"h":72.8,"l":72.25,"n":25745,"o":72.31,"t":"2025-07-03T04:00:00Z","v":3214621,"vw":72.627684},{"c":70.07,"h":71.145,"l":69.85,"n":62901,"o":70.94,"t":"2025-07-07T04:00:00Z","v":7992462,"vw":70.411896},{"c":72.08,"h":72.095,"l":71.68,"n":38837,"o":72,"t":"2025-07-08T04:00:00Z","v":4639849,"vw":71.935637},{"c":72.08,"h":72.255,"l":71.82,"n":28308,"o":72.06,"t":"2025-07-09T04:00:00Z","v":4751169,"vw":72.057499},{"c":73.14,"h":73.17,"l":72.745,"n":35192,"o":73.01,"t":"2025-07-10T04:00:00Z","v":3464403,"vw":73.003125},{"c":72.56,"h":72.79,"l":72.545,"n":24800,"o":72.71,"t":"2025-07-11T04:00:00Z","v":2573826,"vw":72.663216},{"c":73.2,"h":73.23,"l":72.91,"n":26938,"o":73.13,"t":"2025-07-14T04:00:00Z","v":3410960,"vw":73.111778},{"c":73.07,"h":73.895,"l":73.01,"n":32132,"o":73.86,"t":"2025-07-15T04:00:00Z","v":3476332,"vw":73.275302},{"c":73.08,"h":73.105,"l":72.2,"n":40815,"o":72.62,"t":"2025-07-16T04:00:00Z","v":4070541,"vw":72.659926},{"c":73.06,"h":73.06,"l":72.415,"n":25668,"o":72.48,"t":"2025-07-17T04:00:00Z","v":2862518,"vw":72.878067},{"c":72.39,"h":72.99,"l":72.36,"n":24283,"o":72.92,"t":"2025-07-18T04:00:00Z","v":2764983,"vw":72.611661},{"c":73.87,"h":74.095,"l":73.49,"n":31361,"o":73.52,"t":"2025-07-21T04:00:00Z","v":4535114,"vw":73.88831},{"c":72.89,"h":72.96,"l":72.225,"n":30862,"o":72.53,"t":"2025-07-22T04:00:00Z","v":5417157,"vw":72.779993},{"c":73.85,"h":73.9,"l":73.255,"n":37830,"o":73.44,"t":"2025-07-23T04:00:00Z","v":4610123,"vw":73.642248},{"c":73.31,"h":73.685,"l":73.27,"n":33560,"o":73.46,"t":"2025-07-24T04:00:00Z","v":3892636,"vw":73.416851},{"c":73.21,"h":73.24,"l":72.965,"n":20449,"o":73.12,"t":"2025-07-25T04:00:00Z","v":2295969,"vw":73.128473},{"c":72.71,"h":73.13,"l":72.645,"n":22882,"o":73.06,"t":"2025-07-28T04:00:00Z","v":2591644,"vw":72.811011},{"c":73.49,"h":73.77,"l":73.3,"n":28257,"o":73.35,"t":"2025-07-29T04:00:00Z","v":3397260,"vw":73.522807},{"c":73.68,"h":74.365,"l":73.37,"n":39023,"o":74.06,"t":"2025-07-30T04:00:00Z","v":4322703,"vw":73.840843},{"c":72.81,"h":73.14,"l":72.535,"n":33878,"o":73.12,"t":"2025-07-31T04:00:00Z","v":4396625,"vw":72.83084},{"c":70.65,"h":71.27,"l":70.36,"n":94673,"o":71.27,"t":"2025-08-01T04:00:00Z","v":11792452,"vw":70.69203},{"c":72.33,"h":72.42,"l":72.1,"n":35164,"o":72.38,"t":"2025-08-04T04:00:00Z","v":3415632,"vw":72.285764},{"c":72.89,"h":73,"l":72.455,"n":32753,"o":72.79,"t":"2025-08-05T04:00:00Z","v":3881897,"vw":72.804032},{"c":73.18,"h":73.18,"l":72.67,"n":30328,"o":72.68,"t":"2025-08-06T04:00:00Z","v":2540793,"vw":72.957316},{"c":73.44,"h":73.735,"l":73.105,"n":20377,"o":73.61,"t":"2025-08-07T04:00:00Z","v":2208501,"vw":73.347578},{"c":73.5,"h":73.59,"l":73.09,"n":22457,"o":73.11,"t":"2025-08-08T04:00:00Z","v":3098313,"vw":73.405642},{"c":73.03,"h":73.29,"l":72.94,"n":18526,"o":73.2,"t":"2025-08-11T04:00:00Z","v":1917557,"vw":73.107062},{"c":74.1,"h":74.12,"l":73.26,"n":22060,"o":73.3,"t":"2025-08-12T04:00:00Z","v":2456582,"vw":73.796888},{"c":74.72,"h":74.955,"l":74.56,"n":25310,"o":74.7,"t":"2025-08-13T04:00:00Z","v":3856121,"vw":74.727284},{"c":73.66,"h":73.82,"l":73.46,"n":17447,"o":73.61,"t":"2025-08-14T04:00:00Z","v":1983824,"vw":73.613552},{"c":73.39,"h":74.01,"l":73.37,"n":24560,"o":73.84,"t":"2025-08-15T04:00:00Z","v":3400256,"vw":73.498149},{"c":72.8,"h":72.85,"l":72.6528,"n":21867,"o":72.72,"t":"2025-08-18T04:00:00Z","v":2995161,"vw":72.770908},{"c":71.44,"h":72.19,"l":71.415,"n":29380,"o":72.17,"t":"2025-08-19T04:00:00Z","v":5414765,"vw":71.638731},{"c":71.36,"h":71.5,"l":70.93,"n":26051,"o":71.4,"t":"2025-08-20T04:00:00Z","v":2444798,"vw":71.226536},{"c":71.22,"h":71.275,"l":70.93,"n":19635,"o":71.21,"t":"2025-08-21T04:00:00Z","v":2338664,"vw":71.156669},{"c":73.51,"h":73.73,"l":72.45,"n":42969,"o":72.56,"t":"2025-08-22T04:00:00Z","v":6844461,"vw":73.455992},{"c":72.73,"h":73.18,"l":72.71,"n":23220,"o":73.09,"t":"2025-08-25T04:00:00Z","v":3106018,"vw":72.936805},{"c":72.39,"h":72.545,"l":72.31,"n":17103,"o":72.42,"t":"2025-08-26T04:00:00Z","v":3674129,"vw":72.42462},{"c":72.47,"h":72.495,"l":71.88,"n":16301,"o":72,"t":"2025-08-27T04:00:00Z","v":1869972,"vw":72.243549},{"c":73.64,"h":73.66,"l":73.22,"n":29053,"o":73.25,"t":"2025-08-28T04:00:00Z","v":3087903,"vw":73.480939},{"c":72.24,"h":72.3299,"l":71.97,"n":23090,"o":72.24,"t":"2025-08-29T04:00:00Z","v":3359024,"vw":72.196647},{"c":71.92,"h":72.11,"l":71.39,"n":23716,"o":71.5,"t":"2025-09-02T04:00:00Z","v":2553171,"vw":71.798539},{"c":72.91,"h":73.17,"l":72.725,"n":21348,"o":72.92,"t":"2025-09-03T04:00:00Z","v":2250339,"vw":72.922102},{"c":73.07,"h":73.1199,"l":72.58,"n":13710,"o":72.78,"t":"2025-09-04T04:00:00Z","v":1886130,"vw":72.837433},{"c":73.63,"h":73.91,"l":73.12,"n":30290,"o":73.7,"t":"2025-09-05T04:00:00Z","v":3308208,"vw":73.516375},{"c":74.19,"h":74.205,"l":73.85,"n":18485,"o":73.85,"t":"2025-09-08T04:00:00Z","v":2178848,"vw":74.058749},{"c":74.92,"h":75.125,"l":74.725,"n":25621,"o":74.86,"t":"2025-09-09T04:00:00Z","v":3469218,"vw":74.921475},{"c":76.65,"h":76.865,"l":76.325,"n":35155,"o":76.36,"t":"2025-09-10T04:00:00Z","v":4427128,"vw":76.653043},{"c":77.86,"h":78.47,"l":77.39,"n":50678,"o":77.39,"t":"2025-09-11T04:00:00Z","v":6893603,"vw":78.052384},{"c":78.66,"h":78.75,"l":78.39,"n":24238,"o":78.48,"t":"2025-09-12T04:00:00Z","v":2951411,"vw":78.565851},{"c":79.19,"h":79.275,"l":78.93,"n":34317,"o":79,"t":"2025-09-15T04:00:00Z","v":3824042,"vw":79.165145},{"c":80.69,"h":80.75,"l":80.13,"n":38383,"o":80.37,"t":"2025-09-16T04:00:00Z","v":5797790,"vw":80.513476},{"c":79.83,"h":80.68,"l":79.37,"n":39251,"o":79.83,"t":"2025-09-17T04:00:00Z","v":6110237,"vw":80.027803},{"c":80.75,"h":80.84,"l":80.115,"n":28097,"o":80.38,"t":"2025-09-18T04:00:00Z","v":3802083,"vw":80.639404},{"c":80.05,"h":80.07,"l":79.72,"n":24443,"o":79.78,"t":"2025-09-19T04:00:00Z","v":3940183,"vw":79.935777},{"c":81.56,"h":81.58,"l":80.75,"n":33502,"o":80.91,"t":"2025-09-22T04:00:00Z","v":5374720,"vw":81.382765},{"c":81.45,"h":81.93,"l":81.39,"n":39188,"o":81.68,"t":"2025-09-23T04:00:00Z","v":4023022,"vw":81.621766},{"c":80.04,"h":80.62,"l":79.905,"n":28188,"o":80.57,"t":"2025-09-24T04:00:00Z","v":3554282,"vw":80.171772},{"c":79.89,"h":80.13,"l":79.55,"n":27403,"o":79.91,"t":"2025-09-25T04:00:00Z","v":3374556,"vw":79.848041},{"c":78.87,"h":78.92,"l":78.27,"n":38343,"o":78.43,"t":"2025-09-26T04:00:00Z","v":5278880,"vw":78.666857},{"c":80.24,"h":80.455,"l":80.135,"n":27846,"o":80.17,"t":"2025-09-29T04:00:00Z","v":3738641,"vw":80.287196},{"c":80.1,"h":80.175,"l":79.685,"n":25085,"o":79.685,"t":"2025-09-30T04:00:00Z","v":3066210,"vw":79.908578},{"c":81.89,"h":81.945,"l":81.165,"n":29378,"o":81.165,"t":"2025-10-01T04:00:00Z","v":3909734,"vw":81.685986},{"c":83.53,"h":83.78,"l":82.875,"n":46066,"o":83.75,"t":"2025-10-02T04:00:00Z","v":6535103,"vw":83.360085},{"c":83.85,"h":84.255,"l":83.44,"n":34043,"o":83.84,"t":"2025-10-03T04:00:00Z","v":4225092,"vw":83.945409},{"c":84.78,"h":85.055,"l":84.58,"n":30019,"o":84.74,"t":"2025-10-06T04:00:00Z","v":3658061,"vw":84.780805},{"c":83.35,"h":84.91,"l":83.3,"n":40976,"o":84.91,"t":"2025-10-07T04:00:00Z","v":5040627,"vw":83.80345},{"c":84.19,"h":84.25,"l":83.06,"n":27394,"o":83.2,"t":"2025-10-08T04:00:00Z","v":2981915,"vw":83.952702},{"c":83.43,"h":84.48,"l":83.05,"n":45871,"o":84.43,"t":"2025-10-09T04:00:00Z","v":5477158,"vw":83.492166},{"c":80.72,"h":84.4,"l":80.63,"n":92125,"o":84.25,"t":"2025-10-10T04:00:00Z","v":9591914,"vw":82.108778},{"c":83.62,"h":83.93,"l":83.05,"n":59585,"o":83.38,"t":"2025-10-13T04:00:00Z","v":5622009,"vw":83.51384},{"c":82.69,"h":83.35,"l":81.59,"n":44101,"o":81.88,"t":"2025-10-14T04:00:00Z","v":4381450,"vw":82.579881},{"c":85.17,"h":85.19,"l":84.39,"n":50903,"o":84.8,"t":"2025-10-15T04:00:00Z","v":4072103,"vw":84.988788},{"c":87.88,"h":88.54,"l":87.37,"n":74513,"o":87.91,"t":"2025-10-16T04:00:00Z","v":8139402,"vw":87.920207},{"c":88.52,"h":88.64,"l":87.72,"n":43646,"o":88.07,"t":"2025-10-17T04:00:00Z","v":3725283,"vw":88.218229},{"c":90.43,"h":90.565,"l":89.855,"n":58125,"o":89.87,"t":"2025-10-20T04:00:00Z","v":5327027,"vw":90.378109},{"c":88.64,"h":89.395,"l":88.62,"n":42642,"o":89.32,"t":"2025-10-21T04:00:00Z","v":5103818,"vw":88.979077},{"c":89.45,"h":90.565,"l":88.81,"n":60160,"o":90,"t":"2025-10-22T04:00:00Z","v":6465830,"vw":89.631386},{"c":90.07,"h":90.3,"l":88.96,"n":46416,"o":88.99,"t":"2025-10-23T04:00:00Z","v":4917285,"vw":89.841956},{"c":92.05,"h":92.095,"l":91.425,"n":49618,"o":91.69,"t":"2025-10-24T04:00:00Z","v":6017595,"vw":91.823898},{"c":94.31,"h":94.67,"l":93.81,"n":61886,"o":94.59,"t":"2025-10-27T04:00:00Z","v":7518407,"vw":94.124232},{"c":94.45,"h":94.54,"l":93.31,"n":46139,"o":93.39,"t":"2025-10-28T04:00:00Z","v":6182321,"vw":94.03725},{"c":96.9,"h":97.515,"l":96.22,"n":96853,"o":97.09,"t":"2025-10-29T04:00:00Z","v":11103674,"vw":96.946741},{"c":95.26,"h":95.815,"l":95.02,"n":60368,"o":95.29,"t":"2025-10-30T04:00:00Z","v":7410594,"vw":95.505234},{"c":97,"h":97.14,"l":96.325,"n":59242,"o":97.09,"t":"2025-10-31T04:00:00Z","v":6141104,"vw":96.805876},{"c":100.78,"h":100.785,"l":99.615,"n":57996,"o":100.58,"t":"2025-11-03T05:00:00Z","v":7028003,"vw":100.456013},{"c":95.76,"h":97.35,"l":95.67,"n":81316,"o":96.31,"t":"2025-11-04T05:00:00Z","v":9065497,"vw":96.259088},{"c":96.62,"h":96.76,"l":94.2763,"n":73216,"o":94.31,"t":"2025-11-05T05:00:00Z","v":7539515,"vw":96.066304},{"c":93.51,"h":94.66,"l":92.815,"n":89411,"o":94.31,"t":"2025-11-06T05:00:00Z","v":9740625,"vw":93.568133},{"c":91.8,"h":91.82,"l":89.8,"n":126741,"o":91.22,"t":"2025-11-07T05:00:00Z","v":15219416,"vw":90.87505},{"c":95.67,"h":95.795,"l":94.52,"n":83861,"o":94.96,"t":"2025-11-10T05:00:00Z","v":8460832,"vw":95.283888},{"c":95.29,"h":95.745,"l":94.77,"n":42296,"o":95.31,"t":"2025-11-11T05:00:00Z","v":5259925,"vw":95.277419},{"c":95.92,"h":96.03,"l":95.415,"n":67739,"o":95.92,"t":"2025-11-12T05:00:00Z","v":7121913,"vw":95.768443},{"c":94.07,"h":96.25,"l":93.665,"n":101825,"o":96.09,"t":"2025-11-13T05:00:00Z","v":11542989,"vw":94.784469},{"c":94.13,"h":95.005,"l":92.1,"n":100431,"o":92.41,"t":"2025-11-14T05:00:00Z","v":10710862,"vw":94.038921},{"c":93.02,"h":94.84,"l":92.775,"n":64518,"o":93.7,"t":"2025-11-17T05:00:00Z","v":6954959,"vw":93.764443},{"c":91.59,"h":92.215,"l":90.74,"n":122041,"o":91.33,"t":"2025-11-18T05:00:00Z","v":11789566,"vw":91.537979},{"c":90.56,"h":91.465,"l":89.775,"n":91746,"o":90.205,"t":"2025-11-19T05:00:00Z","v":8606289,"vw":90.636135},{"c":88.53,"h":92.55,"l":88.43,"n":116342,"o":92.4,"t":"2025-11-20T05:00:00Z","v":10483119,"vw":89.871219},{"c":89.22,"h":89.745,"l":86.9,"n":153107,"o":88.04,"t":"2025-11-21T05:00:00Z","v":12129533,"vw":88.602073},{"c":90.3,"h":90.44,"l":87.99,"n":73213,"o":88.01,"t":"2025-11-24T05:00:00Z","v":7611990,"vw":89.613966},{"c":89.79,"h":89.8,"l":87.89,"n":53620,"o":88.89,"t":"2025-11-25T05:00:00Z","v":5330832,"vw":89.066328},{"c":91.55,"h":91.66,"l":90.375,"n":45831,"o":90.78,"t":"2025-11-26T05:00:00Z","v":4266987,"vw":91.275863},{"c":90.87,"h":91.01,"l":90.495,"n":28577,"o":90.53,"t":"2025-11-28T05:00:00Z","v":2704937,"vw":90.799553},{"c":90.62,"h":90.985,"l":90.345,"n":39675,"o":90.41,"t":"2025-12-01T05:00:00Z","v":3567750,"vw":90.616011},{"c":92.07,"h":92.67,"l":91.72,"n":64225,"o":92.44,"t":"2025-12-02T05:00:00Z","v":5273393,"vw":92.160674},{"c":93,"h":93.02,"l":92.03,"n":46829,"o":92.36,"t":"2025-12-03T05:00:00Z","v":4935966,"vw":92.657125},{"c":91.87,"h":92.29,"l":91.585,"n":55700,"o":92.22,"t":"2025-12-04T05:00:00Z","v":5304141,"vw":91.895508},{"c":94.3,"h":94.81,"l":93.73,"n":68575,"o":93.85,"t":"2025-12-05T05:00:00Z","v":7104231,"vw":94.225757},{"c":95.07,"h":95.96,"l":94.875,"n":48743,"o":95.92,"t":"2025-12-08T05:00:00Z","v":4546426,"vw":95.158698},{"c":95.57,"h":95.6,"l":94.93,"n":55604,"o":95.2,"t":"2025-12-09T05:00:00Z","v":6039716,"vw":95.406501},{"c":96.75,"h":96.815,"l":94.985,"n":74066,"o":95.15,"t":"2025-12-10T05:00:00Z","v":6052695,"vw":96.136691},{"c":94.96,"h":95.125,"l":94.2399,"n":81850,"o":95.025,"t":"2025-12-11T05:00:00Z","v":8052833,"vw":94.870871},{"c":92.67,"h":94.75,"l":92.51,"n":121702,"o":94.61,"t":"2025-12-12T05:00:00Z","v":10846755,"vw":93.253353},{"c":92.73,"h":94.26,"l":92.695,"n":73004,"o":94.195,"t":"2025-12-15T05:00:00Z","v":5976419,"vw":93.464279},{"c":89.52,"h":89.93,"l":88.975,"n":89379,"o":89.35,"t":"2025-12-16T05:00:00Z","v":7742034,"vw":89.415836},{"c":88.58,"h":90.705,"l":88.4,"n":88167,"o":90.56,"t":"2025-12-17T05:00:00Z","v":6435051,"vw":89.233315},{"c":90.07,"h":91.12,"l":90.07,"n":87076,"o":90.6,"t":"2025-12-18T05:00:00Z","v":6517061,"vw":90.538819},{"c":91.34,"h":91.42,"l":90.14,"n":64035,"o":90.255,"t":"2025-12-19T05:00:00Z","v":5738655,"vw":91.157768},{"c":91.75,"h":91.95,"l":91.455,"n":48048,"o":91.78,"t":"2025-12-22T05:00:00Z","v":3610126,"vw":91.68324},{"c":92.7,"h":92.73,"l":91.71,"n":40801,"o":91.79,"t":"2025-12-23T05:00:00Z","v":3815970,"vw":92.341114},{"c":94.6,"h":94.65,"l":94,"n":30658,"o":94.08,"t":"2025-12-24T05:00:00Z","v":3461499,"vw":94.462435},{"c":95.84,"h":96.005,"l":95.05,"n":62550,"o":95.23,"t":"2025-12-26T05:00:00Z","v":5307904,"vw":95.548594},{"c":98.72,"h":98.79,"l":97.695,"n":76088,"o":97.95,"t":"2025-12-29T05:00:00Z","v":7582201,"vw":98.299208},{"c":98.62,"h":98.91,"l":98.15,"n":43622,"o":98.18,"t":"2025-12-30T05:00:00Z","v":4291789,"vw":98.577476},{"c":97.22,"h":98.58,"l":97.22,"n":50077,"o":98.39,"t":"2025-12-31T05:00:00Z","v":4481072,"vw":97.543876},{"c":102.22,"h":102.335,"l":100.85,"n":105336,"o":101,"t":"2026-01-02T05:00:00Z","v":8772419,"vw":101.566513},{"c":104.83,"h":105.25,"l":104.02,"n":104876,"o":104.98,"t":"2026-01-05T05:00:00Z","v":9520550,"vw":104.740379},{"c":107.61,"h":107.65,"l":105.51,"n":106022,"o":105.58,"t":"2026-01-06T05:00:00Z","v":9754803,"vw":106.771659},{"c":107.03,"h":107.64,"l":106.82,"n":88506,"o":107.365,"t":"2026-01-07T05:00:00Z","v":8364989,"vw":107.140807},{"c":106.59,"h":107.94,"l":105.925,"n":97280,"o":107.825,"t":"2026-01-08T05:00:00Z","v":7974617,"vw":106.704701},{"c":108.89,"h":109.005,"l":107.59,"n":86502,"o":107.86,"t":"2026-01-09T05:00:00Z","v":6512382,"vw":108.541693},{"c":108.93,"h":108.98,"l":107.49,"n":82158,"o":107.51,"t":"2026-01-12T05:00:00Z","v":8059719,"vw":108.575093},{"c":107.54,"h":108.91,"l":107.38,"n":91663,"o":108.9,"t":"2026-01-13T05:00:00Z","v":7995314,"vw":107.816629},{"c":109.64,"h":109.66,"l":108.57,"n":81383,"o":109.05,"t":"2026-01-14T05:00:00Z","v":7408625,"vw":109.077624},{"c":111.05,"h":112,"l":110.95,"n":99601,"o":111.61,"t":"2026-01-15T05:00:00Z","v":9862165,"vw":111.490716},{"c":112.22,"h":112.255,"l":110.835,"n":82394,"o":111.78,"t":"2026-01-16T05:00:00Z","v":7804100,"vw":111.723493},{"c":110.97,"h":112.4,"l":110.36,"n":99692,"o":110.47,"t":"2026-01-20T05:00:00Z","v":8252014,"vw":111.325306},{"c":115.66,"h":116.26,"l":113.82,"n":105949,"o":114,"t":"2026-01-21T05:00:00Z","v":10876719,"vw":115.447978},{"c":115.99,"h":116.35,"l":114.74,"n":64041,"o":115.76,"t":"2026-01-22T05:00:00Z","v":6094095,"vw":115.830675},{"c":117.97,"h":118.41,"l":115.05,"n":93666,"o":115.29,"t":"2026-01-23T05:00:00Z","v":8550215,"vw":117.294201},{"c":117.32,"h":117.935,"l":117.2,"n":62480,"o":117.27,"t":"2026-01-26T05:00:00Z","v":5085752,"vw":117.529211},{"c":122.7,"h":122.82,"l":121.05,"n":95122,"o":121.285,"t":"2026-01-27T05:00:00Z","v":11016980,"vw":122.095369},{"c":125.56,"h":125.595,"l":123.49,"n":151925,"o":125.4,"t":"2026-01-28T05:00:00Z","v":14622712,"vw":124.613972},{"c":124.5,"h":125.92,"l":121.64,"n":176220,"o":125.92,"t":"2026-01-29T05:00:00Z","v":13187029,"vw":123.624117},{"c":122.41,"h":126.32,"l":122.13,"n":176417,"o":125.22,"t":"2026-01-30T05:00:00Z","v":15376472,"vw":123.521824},{"c":120.93,"h":121.415,"l":118.61,"n":169217,"o":118.76,"t":"2026-02-02T05:00:00Z","v":15395916,"vw":120.506579},{"c":124.32,"h":126.15,"l":122.57,"n":195611,"o":126.11,"t":"2026-02-03T05:00:00Z","v":12727779,"vw":124.285562},{"c":120.26,"h":126.64,"l":119.38,"n":305019,"o":126.455,"t":"2026-02-04T05:00:00Z","v":21545501,"vw":122.288804},{"c":120.21,"h":121.7,"l":118.115,"n":244762,"o":118.9,"t":"2026-02-05T05:00:00Z","v":16250420,"vw":120.142129},{"c":124.71,"h":124.87,"l":121.35,"n":159855,"o":121.35,"t":"2026-02-06T05:00:00Z","v":11990075,"vw":123.586732},{"c":126.05,"h":126.41,"l":123.5,"n":147710,"o":123.98,"t":"2026-02-09T05:00:00Z","v":10426643,"vw":125.785534},{"c":124.45,"h":125.56,"l":123.81,"n":103925,"o":125.46,"t":"2026-02-10T05:00:00Z","v":7838569,"vw":124.797312},{"c":130.6,"h":130.73,"l":126.33,"n":186019,"o":127.68,"t":"2026-02-11T05:00:00Z","v":12884201,"vw":128.999187},{"c":130.8,"h":134.3,"l":129.61,"n":238373,"o":133.33,"t":"2026-02-12T05:00:00Z","v":16591808,"vw":131.733839},{"c":133.97,"h":134.32,"l":128.33,"n":243604,"o":131.69,"t":"2026-02-13T05:00:00Z","v":16584284,"vw":131.885364},{"c":130.68,"h":132.99,"l":129.65,"n":217047,"o":132.32,"t":"2026-02-17T05:00:00Z","v":16472150,"vw":131.293276},{"c":132.93,"h":134.14,"l":130.61,"n":151789,"o":131.38,"t":"2026-02-18T05:00:00Z","v":12057664,"vw":132.835224},{"c":135.21,"h":135.355,"l":133.43,"n":172400,"o":134.18,"t":"2026-02-19T05:00:00Z","v":13191940,"vw":134.722292},{"c":141.88,"h":141.98,"l":137.44,"n":256009,"o":137.7,"t":"2026-02-20T05:00:00Z","v":19435403,"vw":140.647036},{"c":139.3,"h":141.38,"l":138.955,"n":208899,"o":140.62,"t":"2026-02-23T05:00:00Z","v":15727335,"vw":139.881071},{"c":144.55,"h":145.62,"l":142.775,"n":207987,"o":143.65,"t":"2026-02-24T05:00:00Z","v":20214768,"vw":144.39941},{"c":148.89,"h":149.74,"l":148.18,"n":190898,"o":149.05,"t":"2026-02-25T05:00:00Z","v":16895559,"vw":148.922886},{"c":150.41,"h":154.22,"l":146.58,"n":560766,"o":153.305,"t":"2026-02-26T05:00:00Z","v":42549226,"vw":149.903869},{"c":151.37,"h":151.55,"l":147.97,"n":225982,"o":148.165,"t":"2026-02-27T05:00:00Z","v":17175103,"vw":150.421479},{"c":147.54,"h":149.37,"l":143.63,"n":393537,"o":144.12,"t":"2026-03-02T05:00:00Z","v":33988167,"vw":146.478667},{"c":132.34,"h":135.27,"l":125.54,"n":750101,"o":130.04,"t":"2026-03-03T05:00:00Z","v":65703591,"vw":130.892867},{"c":134.37,"h":140.67,"l":128.63,"n":685866,"o":129.295,"t":"2026-03-04T05:00:00Z","v":65497896,"vw":134.408671},{"c":125.74,"h":132.365,"l":122.72,"n":769935,"o":129.57,"t":"2026-03-05T05:00:00Z","v":61269900,"vw":126.52429},{"c":126.73,"h":128.44,"l":121.55,"n":547955,"o":122.82,"t":"2026-03-06T05:00:00Z","v":43777912,"vw":125.874356},{"c":133.89,"h":134.07,"l":122.1,"n":602533,"o":123.7,"t":"2026-03-09T04:00:00Z","v":46251101,"vw":128.845632},{"c":130.3,"h":137.6883,"l":130.04,"n":460206,"o":132.3,"t":"2026-03-10T04:00:00Z","v":35092953,"vw":133.166849},{"c":132.85,"h":133.99,"l":130.34,"n":277515,"o":131.215,"t":"2026-03-11T04:00:00Z","v":25280778,"vw":132.227327},{"c":123.5,"h":128.815,"l":123.18,"n":851234,"o":128.695,"t":"2026-03-12T04:00:00Z","v":32469536,"vw":125.132877},{"c":124.15,"h":129.39,"l":123.51,"n":351621,"o":127.75,"t":"2026-03-13T04:00:00Z","v":23357030,"vw":125.63408},{"c":133.1,"h":133.94,"l":130.8,"n":284090,"o":130.87,"t":"2026-03-16T04:00:00Z","v":24764431,"vw":132.368625},{"c":134.43,"h":135.99,"l":133.17,"n":224750,"o":134.755,"t":"2026-03-17T04:00:00Z","v":15551176,"vw":134.709223},{"c":131.88,"h":135.345,"l":131.78,"n":288032,"o":133.99,"t":"2026-03-18T04:00:00Z","v":19765845,"vw":133.560553},{"c":134.82,"h":135.54,"l":126.7175,"n":421890,"o":128.415,"t":"2026-03-19T04:00:00Z","v":21187842,"vw":132.37851},{"c":125.78,"h":132.915,"l":125.49,"n":478407,"o":132.57,"t":"2026-03-20T04:00:00Z","v":32032618,"vw":127.767903},{"c":133.81,"h":134.7,"l":129.5759,"n":515108,"o":131.71,"t":"2026-03-23T04:00:00Z","v":32750477,"vw":132.819806},{"c":128.75,"h":130.85,"l":127.25,"n":368146,"o":127.31,"t":"2026-03-24T04:00:00Z","v":24790630,"vw":129.072654},{"c":127.74,"h":130.59,"l":127.03,"n":369514,"o":129.545,"t":"2026-03-25T04:00:00Z","v":25454520,"vw":128.776164},{"c":119.99,"h":125.28,"l":119.28,"n":375575,"o":124.585,"t":"2026-03-26T04:00:00Z","v":26422721,"vw":121.990034},{"c":120.98,"h":123.15,"l":119.76,"n":277914,"o":121.74,"t":"2026-03-27T04:00:00Z","v":16114515,"vw":121.222106},{"c":116.43,"h":121.43,"l":115.07,"n":376199,"o":121.26,"t":"2026-03-30T04:00:00Z","v":24646347,"vw":117.199883},{"c":123.01,"h":123.35,"l":114.92,"n":549733,"o":115.15,"t":"2026-03-31T04:00:00Z","v":40383290,"vw":119.832263},{"c":126.22,"h":128.65,"l":124.57,"n":394747,"o":125.68,"t":"2026-04-01T04:00:00Z","v":27873657,"vw":126.56089},{"c":122.87,"h":124.91,"l":116.89,"n":264708,"o":117.52,"t":"2026-04-02T04:00:00Z","v":17841831,"vw":121.668554},{"c":125.94,"h":126.77,"l":124.31,"n":142471,"o":125.85,"t":"2026-04-06T04:00:00Z","v":10831490,"vw":125.72029},{"c":127.19,"h":127.68,"l":122.51,"n":184776,"o":126.45,"t":"2026-04-07T04:00:00Z","v":14721671,"vw":125.427164},{"c":140.07,"h":140.96,"l":136.035,"n":322782,"o":140.28,"t":"2026-04-08T04:00:00Z","v":31702469,"vw":139.222479},{"c":139.29,"h":140.2,"l":134.95,"n":241002,"o":136.2,"t":"2026-04-09T04:00:00Z","v":19371626,"vw":138.091338},{"c":138.73,"h":139.475,"l":137.5,"n":129363,"o":138.33,"t":"2026-04-10T04:00:00Z","v":11232084,"vw":138.528281},{"c":141.23,"h":141.835,"l":135.9702,"n":153465,"o":136.1,"t":"2026-04-13T04:00:00Z","v":13633711,"vw":139.361812},{"c":146.68,"h":147.39,"l":142.12,"n":172270,"o":142.365,"t":"2026-04-14T04:00:00Z","v":17303009,"vw":144.985467},{"c":144.92,"h":145.3,"l":143.11,"n":157911,"o":144.67,"t":"2026-04-15T04:00:00Z","v":16189070,"vw":144.436311},{"c":147.47,"h":148.525,"l":145.4,"n":104199,"o":146.73,"t":"2026-04-16T04:00:00Z","v":10134352,"vw":147.226846},{"c":152.33,"h":154.99,"l":150.09,"n":220859,"o":151.15,"t":"2026-04-17T04:00:00Z","v":20085430,"vw":152.663569},{"c":150.09,"h":151,"l":148.77,"n":142203,"o":150.255,"t":"2026-04-20T04:00:00Z","v":11826608,"vw":150.043102},{"c":146.79,"h":152.65,"l":146.4,"n":152531,"o":152.2,"t":"2026-04-21T04:00:00Z","v":12941649,"vw":148.868926},{"c":155.8,"h":155.98,"l":151.45,"n":152150,"o":151.96,"t":"2026-04-22T04:00:00Z","v":17036136,"vw":154.732402},{"c":150.59,"h":154.86,"l":148.06,"n":234160,"o":153.29,"t":"2026-04-23T04:00:00Z","v":18090391,"vw":151.43841},{"c":154.57,"h":155.58,"l":152.41,"n":169525,"o":153.36,"t":"2026-04-24T04:00:00Z","v":14968133,"vw":154.216191},{"c":156.73,"h":158.1,"l":155.81,"n":134715,"o":157.02,"t":"2026-04-27T04:00:00Z","v":11362606,"vw":157.011101},{"c":154.37,"h":155.725,"l":152.411,"n":124636,"o":153.93,"t":"2026-04-28T04:00:00Z","v":11494320,"vw":154.163477},{"c":153.96,"h":156.63,"l":152.86,"n":154350,"o":156.25,"t":"2026-04-29T04:00:00Z","v":12417161,"vw":154.641492},{"c":160.76,"h":161.55,"l":155.39,"n":158174,"o":157.85,"t":"2026-04-30T04:00:00Z","v":16804745,"vw":158.909366},{"c":162,"h":164.18,"l":159.66,"n":126177,"o":159.91,"t":"2026-05-01T04:00:00Z","v":9841686,"vw":162.411237},{"c":163.59,"h":167.83,"l":162.24,"n":184938,"o":165.226,"t":"2026-05-04T04:00:00Z","v":14590537,"vw":164.447762},{"c":173.47,"h":175.29,"l":168.26,"n":203962,"o":168.34,"t":"2026-05-05T04:00:00Z","v":21113075,"vw":173.21057},{"c":181.98,"h":182.205,"l":176.86,"n":241027,"o":180.52,"t":"2026-05-06T04:00:00Z","v":21166286,"vw":180.496313},{"c":176.75,"h":181.89,"l":176.14,"n":208522,"o":181.3,"t":"2026-05-07T04:00:00Z","v":17757474,"vw":178.437738},{"c":190.2,"h":190.41,"l":183.43,"n":220421,"o":183.73,"t":"2026-05-08T04:00:00Z","v":21529141,"vw":188.831595},{"c":192.85,"h":194.58,"l":189.99,"n":181514,"o":190.87,"t":"2026-05-11T04:00:00Z","v":17212323,"vw":192.784032},{"c":178.5,"h":185.31,"l":173.6,"n":338403,"o":181.99,"t":"2026-05-12T04:00:00Z","v":39318581,"vw":178.600157},{"c":188.63,"h":189.33,"l":183.86,"n":158848,"o":187.51,"t":"2026-05-13T04:00:00Z","v":18871118,"vw":187.83187},{"c":190.52,"h":191.23,"l":188.08,"n":111276,"o":189,"t":"2026-05-14T04:00:00Z","v":10029806,"vw":190.308775},{"c":178.86,"h":181.345,"l":176.7,"n":196260,"o":178.96,"t":"2026-05-15T04:00:00Z","v":21741014,"vw":179.145947},{"c":176.1,"h":182.79,"l":173.15,"n":181602,"o":182.45,"t":"2026-05-18T04:00:00Z","v":17194395,"vw":176.636974},{"c":174.02,"h":178.32,"l":167.17,"n":216596,"o":168.27,"t":"2026-05-19T04:00:00Z","v":17830153,"vw":172.885072},{"c":180.11,"h":180.3,"l":173.585,"n":166320,"o":173.99,"t":"2026-05-20T04:00:00Z","v":16534498,"vw":178.142128},{"c":186.42,"h":187.29,"l":181.81,"n":232046,"o":183.05,"t":"2026-05-21T04:00:00Z","v":20547179,"vw":184.391716},{"c":182.03,"h":186.22,"l":181.48,"n":118864,"o":185.82,"t":"2026-05-22T04:00:00Z","v":11831573,"vw":183.660219},{"c":200.65,"h":201.5,"l":194.16,"n":200037,"o":194.38,"t":"2026-05-26T04:00:00Z","v":21219697,"vw":199.314008},{"c":198.29,"h":202.58,"l":194.69,"n":161779,"o":201.81,"t":"2026-05-27T04:00:00Z","v":16784341,"vw":197.949619},{"c":206.41,"h":208.25,"l":196.28,"n":186389,"o":197.7,"t":"2026-05-28T04:00:00Z","v":17581132,"vw":204.127436},{"c":205.83,"h":208.12,"l":204.48,"n":130634,"o":206.11,"t":"2026-05-29T04:00:00Z","v":10497238,"vw":206.024419},{"c":216.7,"h":217.76,"l":209.1,"n":220553,"o":211.47,"t":"2026-06-01T04:00:00Z","v":19086346,"vw":214.873132},{"c":214.53,"h":214.65,"l":209.67,"n":196848,"o":211.17,"t":"2026-06-02T04:00:00Z","v":16547737,"vw":212.960945},{"c":212.96,"h":214.335,"l":208.6,"n":172133,"o":214.14,"t":"2026-06-03T04:00:00Z","v":13984898,"vw":211.570923},{"c":203.97,"h":205.93,"l":196.57,"n":252421,"o":199.88,"t":"2026-06-04T04:00:00Z","v":17904717,"vw":202.483736},{"c":175.19,"h":190.78,"l":175.18,"n":579243,"o":189.15,"t":"2026-06-05T04:00:00Z","v":49407624,"vw":180.421102},{"c":185.64,"h":188.8,"l":183.31,"n":301572,"o":186.88,"t":"2026-06-08T04:00:00Z","v":30727125,"vw":185.997101},{"c":184.05,"h":193.57,"l":175.05,"n":339094,"o":193.3,"t":"2026-06-09T04:00:00Z","v":32944523,"vw":183.467325},{"c":178.45,"h":189.015,"l":178.2,"n":237736,"o":183.03,"t":"2026-06-10T04:00:00Z","v":19825347,"vw":182.582152},{"c":198.94,"h":199.31,"l":184.19,"n":301451,"o":185.22,"t":"2026-06-11T04:00:00Z","v":29536449,"vw":193.720494},{"c":197.45,"h":199.98,"l":192.7,"n":207223,"o":195.145,"t":"2026-06-12T04:00:00Z","v":17167843,"vw":197.338635},{"c":211.45,"h":211.67,"l":206.57,"n":221072,"o":207.86,"t":"2026-06-15T04:00:00Z","v":19503471,"vw":210.201683},{"c":205.91,"h":213.78,"l":204.49,"n":203625,"o":210.22,"t":"2026-06-16T04:00:00Z","v":19038999,"vw":207.757015},{"c":205.08,"h":213.28,"l":204.87,"n":173510,"o":210.67,"t":"2026-06-17T04:00:00Z","v":16257916,"vw":209.093383},{"c":219.2,"h":220.89,"l":214.35,"n":226203,"o":215,"t":"2026-06-18T04:00:00Z","v":18416912,"vw":218.85422},{"c":219.02,"h":220.69,"l":217.1,"n":141028,"o":218.28,"t":"2026-06-22T04:00:00Z","v":10776776,"vw":218.885186},{"c":192.2,"h":201.05,"l":191.33,"n":429904,"o":193.6,"t":"2026-06-23T04:00:00Z","v":43450389,"vw":194.39676},{"c":197.26,"h":200,"l":191.805,"n":269450,"o":199.35,"t":"2026-06-24T04:00:00Z","v":21164249,"vw":195.983509},{"c":205,"h":210.48,"l":199.15,"n":242940,"o":209.36,"t":"2026-06-25T04:00:00Z","v":21055206,"vw":204.374846},{"c":197.28,"h":202,"l":194.09,"n":183740,"o":195.21,"t":"2026-06-26T04:00:00Z","v":17111015,"vw":198.286295},{"c":197.5,"h":197.54,"l":188.76,"n":205705,"o":195.96,"t":"2026-06-29T04:00:00Z","v":13517927,"vw":193.370902},{"c":201.9,"h":202.9,"l":196.94,"n":189872,"o":197.19,"t":"2026-06-30T04:00:00Z","v":16577808,"vw":200.820287},{"c":185.5,"h":192.16,"l":184.81,"n":379754,"o":189.7,"t":"2026-07-01T04:00:00Z","v":28571417,"vw":187.884409},{"c":180.14,"h":188.68,"l":174.45,"n":378477,"o":184.66,"t":"2026-07-02T04:00:00Z","v":31718868,"vw":180.292755},{"c":189.85,"h":192.25,"l":188.64,"n":230584,"o":189.99,"t":"2026-07-06T04:00:00Z","v":16762128,"vw":190.425937},{"c":181.29,"h":183.915,"l":177.37,"n":317454,"o":181.85,"t":"2026-07-07T04:00:00Z","v":23667414,"vw":180.897729},{"c":182.72,"h":183.11,"l":174.42,"n":317911,"o":174.745,"t":"2026-07-08T04:00:00Z","v":23161431,"vw":179.161888},{"c":184.75,"h":185.43,"l":181.9,"n":256545,"o":183.65,"t":"2026-07-09T04:00:00Z","v":20470753,"vw":184.288318},{"c":183.52,"h":184.92,"l":179.24,"n":251710,"o":181.46,"t":"2026-07-10T04:00:00Z","v":20041956,"vw":182.828612},{"c":168.02,"h":172.2,"l":167.44,"n":392114,"o":170.31,"t":"2026-07-13T04:00:00Z","v":35914071,"vw":168.938768},{"c":176.98,"h":177.52,"l":171.605,"n":346456,"o":173.67,"t":"2026-07-14T04:00:00Z","v":29762500,"vw":175.450949},{"c":171.64,"h":176.15,"l":165.75,"n":349650,"o":175.76,"t":"2026-07-15T04:00:00Z","v":28754180,"vw":170.584137},{"c":163.36,"h":167.68,"l":161.85,"n":294176,"o":166.68,"t":"2026-07-16T04:00:00Z","v":23261712,"vw":164.39829},{"c":162.54,"h":169,"l":154.2,"n":453693,"o":156.605,"t":"2026-07-17T04:00:00Z","v":38341782,"vw":163.10074},{"c":162.86,"h":167.56,"l":162.57,"n":233128,"o":165.195,"t":"2026-07-20T04:00:00Z","v":19109771,"vw":164.69798},{"c":172.9,"h":174.19,"l":168.9,"n":237909,"o":169.77,"t":"2026-07-21T04:00:00Z","v":21114483,"vw":172.351275},{"c":170.43,"h":172.075,"l":167.9,"n":160372,"o":167.9,"t":"2026-07-22T04:00:00Z","v":12918176,"vw":170.482644},{"c":173.86,"h":175.08,"l":169.29,"n":240527,"o":171,"t":"2026-07-23T04:00:00Z","v":18570242,"vw":172.842216},{"c":162.96,"h":168.79,"l":162.81,"n":260073,"o":168.4,"t":"2026-07-24T04:00:00Z","v":21008794,"vw":164.578494},{"c":161.2,"h":166.91,"l":156.88,"n":256058,"o":166.53,"t":"2026-07-27T04:00:00Z","v":19212214,"vw":159.89915},{"c":151.45,"h":155.14,"l":148.535,"n":349269,"o":152.09,"t":"2026-07-28T04:00:00Z","v":31665470,"vw":151.963285},{"c":144.21,"h":154.06,"l":142.64,"n":549545,"o":148.83,"t":"2026-07-29T04:00:00Z","v":48396750,"vw":147.49675},{"c":161.21,"h":161.35,"l":151.78,"n":455855,"o":152.265,"t":"2026-07-30T04:00:00Z","v":50671712,"vw":157.942281},{"c":157.1,"h":166.04,"l":156.42,"n":405581,"o":164.61,"t":"2026-07-31T04:00:00Z","v":36917546,"vw":158.825713},{"c":160.24,"h":161,"l":151.3,"n":269268,"o":156.4,"t":"2026-08-03T04:00:00Z","v":21391125,"vw":157.071137},{"c":171.14,"h":172.62,"l":166.085,"n":258426,"o":166.45,"t":"2026-08-04T04:00:00Z","v":23882307,"vw":170.161865},{"c":169.14,"h":171.73,"l":168.64,"n":187428,"o":169.23,"t":"2026-08-05T04:00:00Z","v":14362960,"vw":170.052214},{"c":164.12,"h":167.94,"l":160.185,"n":234630,"o":161.94,"t":"2026-08-06T04:00:00Z","v":17695799,"vw":164.791792},{"c":166.09,"h":169.08,"l":161.81,"n":213791,"o":168.715,"t":"2026-08-07T04:00:00Z","v":15098249,"vw":165.059118},{"c":163.12,"h":164.94,"l":162.13,"n":159733,"o":163,"t":"2026-08-10T04:00:00Z","v":13585298,"vw":163.517414},{"c":167.24,"h":168.775,"l":165.8,"n":141434,"o":167.135,"t":"2026-08-11T04:00:00Z","v":13178813,"vw":167.237091},{"c":175.87,"h":175.96,"l":173.63,"n":214970,"o":174.87,"t":"2026-08-12T04:00:00Z","v":17890719,"vw":175.232594},{"c":178.62,"h":180.99,"l":174.99,"n":242411,"o":175.47,"t":"2026-08-13T04:00:00Z","v":18483459,"vw":178.786891},{"c":179.74,"h":183.55,"l":178.55,"n":169201,"o":182.15,"t":"2026-08-14T04:00:00Z","v":11835986,"vw":180.207675},{"c":185.1,"h":190.11,"l":183.55,"n":235139,"o":183.69,"t":"2026-08-17T04:00:00Z","v":18321991,"vw":186.421519},{"c":170.05,"h":177.2,"l":169.95,"n":340366,"o":175.79,"t":"2026-08-18T04:00:00Z","v":34230061,"vw":171.728628},{"c":174.43,"h":178.25,"l":172.77,"n":265813,"o":177.87,"t":"2026-08-19T04:00:00Z","v":20116328,"vw":174.561261},{"c":178.16,"h":179.8899,"l":175.8263,"n":182800,"o":176.75,"t":"2026-08-20T04:00:00Z","v":12134558,"vw":177.801867},{"c":178.34,"h":180.65,"l":177.89,"n":153298,"o":180.23,"t":"2026-08-21T04:00:00Z","v":10131546,"vw":178.936347},{"c":173.64,"h":176.65,"l":171.26,"n":187543,"o":176.65,"t":"2026-08-24T04:00:00Z","v":14381188,"vw":173.413274},{"c":180.15,"h":180.37,"l":177.1,"n":158621,"o":178.67,"t":"2026-08-25T04:00:00Z","v":12417683,"vw":179.432334},{"c":179.18,"h":180.77,"l":178.45,"n":117755,"o":179.44,"t":"2026-08-26T04:00:00Z","v":8225643,"vw":179.63171},{"c":182.14,"h":183.05,"l":179.0701,"n":146680,"o":182.64,"t":"2026-08-27T04:00:00Z","v":10181472,"vw":181.230376},{"c":180.2,"h":183.49,"l":179.58,"n":152158,"o":181.96,"t":"2026-08-28T04:00:00Z","v":11260025,"vw":181.309619},{"c":180.86,"h":182.27,"l":179.24,"n":136713,"o":181.045,"t":"2026-08-31T04:00:00Z","v":9902962,"vw":180.611456},{"c":175.8,"h":179.88,"l":174.61,"n":160994,"o":178.16,"t":"2026-09-01T04:00:00Z","v":13417022,"vw":176.831909},{"c":178.86,"h":179.68,"l":176.2423,"n":101130,"o":176.81,"t":"2026-09-02T04:00:00Z","v":7319836,"vw":178.273221},{"c":180.56,"h":180.81,"l":176.07,"n":155806,"o":178.29,"t":"2026-09-03T04:00:00Z","v":10927189,"vw":179.203935},{"c":188.87,"h":189.2,"l":181.145,"n":207135,"o":181.37,"t":"2026-09-04T04:00:00Z","v":18350314,"vw":186.88271},{"c":189.91,"h":192.16,"l":189.43,"n":174985,"o":191.29,"t":"2026-09-08T04:00:00Z","v":14289295,"vw":190.67456},{"c":190.78,"h":193.93,"l":189.52,"n":152102,"o":190.67,"t":"2026-09-09T04:00:00Z","v":11181559,"vw":191.394786},{"c":182.78,"h":186.94,"l":182.58,"n":201237,"o":186.13,"t":"2026-09-10T04:00:00Z","v":14937259,"vw":183.811663},{"c":188.72,"h":190.13,"l":187.99,"n":148171,"o":189.77,"t":"2026-09-11T04:00:00Z","v":11825356,"vw":189.029141},{"c":176.22,"h":179.54,"l":175.655,"n":305970,"o":178.5,"t":"2026-09-14T04:00:00Z","v":24470263,"vw":177.16001},{"c":176.49,"h":178.95,"l":175.345,"n":124758,"o":178.83,"t":"2026-09-15T04:00:00Z","v":7085718,"vw":176.820937},{"c":175.54,"h":180.19,"l":173.9,"n":173995,"o":179.63,"t":"2026-09-16T04:00:00Z","v":10964712,"vw":177.061977},{"c":182.39,"h":183.4225,"l":181.42,"n":140319,"o":181.62,"t":"2026-09-17T04:00:00Z","v":10630018,"vw":182.534245},{"c":181.31,"h":181.46,"l":178.23,"n":132020,"o":180.25,"t":"2026-09-18T04:00:00Z","v":9092311,"vw":180.138183},{"c":189.16,"h":189.68,"l":185.87,"n":178767,"o":186.74,"t":"2026-09-21T04:00:00Z","v":14720003,"vw":188.594146},{"c":192.62,"h":193,"l":187.31,"n":187551,"o":187.31,"t":"2026-09-22T04:00:00Z","v":12867873,"vw":191.423023},{"c":185.65,"h":189.18,"l":184.91,"n":219754,"o":188.87,"t":"2026-09-23T04:00:00Z","v":16681361,"vw":186.191909},{"c":182.53,"h":185.46,"l":181.69,"n":214209,"o":185.32,"t":"2026-09-24T04:00:00Z","v":12684750,"vw":183.092494},{"c":187.18,"h":187.64,"l":184.18,"n":185864,"o":186.125,"t":"2026-09-25T04:00:00Z","v":12216150,"vw":186.620559},{"c":183.58,"h":185.1299,"l":180.385,"n":185275,"o":184.62,"t":"2026-09-28T04:00:00Z","v":11049248,"vw":183.211806},{"c":187.1,"h":187.27,"l":184.82,"n":141339,"o":186.56,"t":"2026-09-29T04:00:00Z","v":8745925,"vw":186.372377},{"c":182.78,"h":185.67,"l":181.76,"n":192371,"o":185.24,"t":"2026-09-30T04:00:00Z","v":16404514,"vw":182.957783},{"c":186.11,"h":186.68,"l":181.875,"n":195490,"o":184.29,"t":"2026-10-01T04:00:00Z","v":12028963,"vw":184.590581},{"c":191.88,"h":192.87,"l":189.82,"n":236413,"o":191.13,"t":"2026-10-02T04:00:00Z","v":16046668,"vw":191.368179},{"c":191.46,"h":192.49,"l":190.43,"n":133287,"o":191.35,"t":"2026-10-05T04:00:00Z","v":8338363,"vw":191.647342},{"c":186.4,"h":190.39,"l":186.34,"n":150605,"o":190.21,"t":"2026-10-06T04:00:00Z","v":9936754,"vw":187.896552},{"c":183.69,"h":184.69,"l":180.53,"n":198979,"o":182.345,"t":"2026-10-07T04:00:00Z","v":12324083,"vw":183.208466},{"c":176.29,"h":179.965,"l":174.21,"n":287258,"o":179.35,"t":"2026-10-08T04:00:00Z","v":19079571,"vw":176.778252},{"c":177.24,"h":178.45,"l":176.5,"n":107826,"o":178.21,"t":"2026-10-09T04:00:00Z","v":6527509,"vw":177.209775},{"c":170.11,"h":172.93,"l":169.83,"n":188131,"o":172.93,"t":"2026-10-12T04:00:00Z","v":14443055,"vw":170.585735},{"c":166.56,"h":166.82,"l":163.08,"n":255762,"o":163.18,"t":"2026-10-13T04:00:00Z","v":22414280,"vw":165.699669},{"c":159.83,"h":163.53,"l":159.72,"n":254644,"o":161.91,"t":"2026-10-14T04:00:00Z","v":18524379,"vw":160.857451},{"c":156.22,"h":156.46,"l":149.7101,"n":339164,"o":150.255,"t":"2026-10-15T04:00:00Z","v":31308335,"vw":154.204154}],"volatilityBars":[{"c":179.91,"h":182.37,"l":179.36,"n":3604,"o":179.85,"t":"2026-10-08T08:00:00Z","v":219464,"vw":180.362642},{"c":180.05,"h":180.24,"l":180.03,"n":792,"o":180.03,"t":"2026-10-08T08:15:00Z","v":41761,"vw":180.085035},{"c":179.81,"h":180.1,"l":179.66,"n":340,"o":180.06,"t":"2026-10-08T08:30:00Z","v":20973,"vw":180.01913},{"c":179.49,"h":179.88,"l":179.21,"n":379,"o":179.84,"t":"2026-10-08T08:45:00Z","v":14532,"vw":179.669805},{"c":179.16,"h":179.72,"l":179.16,"n":2652,"o":179.52,"t":"2026-10-08T09:00:00Z","v":84938,"vw":179.41242},{"c":179.37,"h":179.41,"l":179.22,"n":1588,"o":179.36,"t":"2026-10-08T09:15:00Z","v":43706,"vw":179.291241},{"c":179.65,"h":179.715,"l":179.5,"n":781,"o":179.52,"t":"2026-10-08T09:30:00Z","v":18423,"vw":179.612376},{"c":179.265,"h":179.6,"l":179.23,"n":840,"o":179.6,"t":"2026-10-08T09:45:00Z","v":30389,"vw":179.343201},{"c":179.31,"h":179.32,"l":179.1,"n":291,"o":179.32,"t":"2026-10-08T10:00:00Z","v":12135,"vw":179.181176},{"c":178.81,"h":179.08,"l":178.7,"n":1066,"o":179.07,"t":"2026-10-08T10:15:00Z","v":30996,"vw":178.939265},{"c":179.01,"h":179.01,"l":178.65,"n":1030,"o":178.8,"t":"2026-10-08T10:30:00Z","v":42812,"vw":178.788675},{"c":179.32,"h":179.32,"l":178.86,"n":415,"o":178.965,"t":"2026-10-08T10:45:00Z","v":14797,"vw":179.105181},{"c":179.07,"h":179.3597,"l":178.86,"n":876,"o":179.33,"t":"2026-10-08T11:00:00Z","v":25742,"vw":179.067595},{"c":179.42,"h":179.44,"l":178.92,"n":606,"o":179.01,"t":"2026-10-08T11:15:00Z","v":19809,"vw":179.137954},{"c":179.66,"h":179.76,"l":179.1,"n":1245,"o":179.39,"t":"2026-10-08T11:30:00Z","v":32461,"vw":179.289224},{"c":179.59,"h":179.79,"l":179.56,"n":134,"o":179.6601,"t":"2026-10-08T11:45:00Z","v":9056,"vw":179.68208},{"c":179.71,"h":179.92,"l":179.52,"n":481,"o":179.54,"t":"2026-10-08T12:00:00Z","v":27168,"vw":179.714992},{"c":179.78,"h":179.95,"l":179.59,"n":209,"o":179.66,"t":"2026-10-08T12:15:00Z","v":9556,"vw":179.743437},{"c":179.64,"h":179.94,"l":179.64,"n":371,"o":179.78,"t":"2026-10-08T12:30:00Z","v":22195,"vw":179.829205},{"c":179.56,"h":179.64,"l":179.39,"n":239,"o":179.51,"t":"2026-10-08T12:45:00Z","v":10355,"vw":179.543128},{"c":179.95,"h":180.1,"l":179.62,"n":219,"o":179.7777,"t":"2026-10-08T13:00:00Z","v":10637,"vw":179.825723},{"c":179.66,"h":180.16,"l":179.49,"n":517,"o":179.95,"t":"2026-10-08T13:15:00Z","v":27344,"vw":179.803946},{"c":179.12,"h":179.965,"l":178.75,"n":9127,"o":179.65,"t":"2026-10-08T13:30:00Z","v":580423,"vw":179.384538},{"c":178.19,"h":179.64,"l":177.93,"n":14497,"o":179.11,"t":"2026-10-08T13:45:00Z","v":903588,"vw":178.6678},{"c":179.07,"h":179.33,"l":178.16,"n":9307,"o":178.21,"t":"2026-10-08T14:00:00Z","v":491463,"vw":178.758543},{"c":179.31,"h":179.32,"l":178.615,"n":9839,"o":179.07,"t":"2026-10-08T14:15:00Z","v":1013081,"vw":179.061425},{"c":178.635,"h":179.27,"l":178.47,"n":5972,"o":179.27,"t":"2026-10-08T14:30:00Z","v":257066,"vw":178.912819},{"c":178.555,"h":178.77,"l":178.3,"n":6597,"o":178.61,"t":"2026-10-08T14:45:00Z","v":320301,"vw":178.530241},{"c":177.94,"h":178.62,"l":177.88,"n":7952,"o":178.57,"t":"2026-10-08T15:00:00Z","v":414182,"vw":178.198607},{"c":177.71,"h":178.31,"l":177.69,"n":7502,"o":177.93,"t":"2026-10-08T15:15:00Z","v":384729,"vw":177.905612},{"c":177.6,"h":177.77,"l":177.26,"n":13826,"o":177.69,"t":"2026-10-08T15:30:00Z","v":578893,"vw":177.490452},{"c":177.54,"h":177.66,"l":177.33,"n":7444,"o":177.61,"t":"2026-10-08T15:45:00Z","v":243312,"vw":177.506937},{"c":177.68,"h":177.92,"l":177.39,"n":5162,"o":177.54,"t":"2026-10-08T16:00:00Z","v":263675,"vw":177.623002},{"c":178.5,"h":178.83,"l":177.47,"n":14525,"o":177.74,"t":"2026-10-08T16:15:00Z","v":835034,"vw":178.344212},{"c":178.135,"h":178.665,"l":177.8,"n":6188,"o":178.49,"t":"2026-10-08T16:30:00Z","v":334868,"vw":178.330909},{"c":175.47,"h":178.16,"l":175.3,"n":26170,"o":178.12,"t":"2026-10-08T16:45:00Z","v":1029676,"vw":176.357784},{"c":176.25,"h":176.325,"l":174.4,"n":19102,"o":175.47,"t":"2026-10-08T17:00:00Z","v":1115483,"vw":175.080792},{"c":174.85,"h":176.32,"l":174.21,"n":16588,"o":176.29,"t":"2026-10-08T17:15:00Z","v":869781,"vw":175.107873},{"c":175.22,"h":175.75,"l":174.74,"n":11162,"o":174.88,"t":"2026-10-08T17:30:00Z","v":672494,"vw":175.147213},{"c":175,"h":175.265,"l":174.58,"n":8758,"o":175.215,"t":"2026-10-08T17:45:00Z","v":544227,"vw":174.887901},{"c":175.38,"h":175.44,"l":174.52,"n":10392,"o":175.005,"t":"2026-10-08T18:00:00Z","v":678909,"vw":174.829423},{"c":175.995,"h":176.25,"l":175.39,"n":6620,"o":175.39,"t":"2026-10-08T18:15:00Z","v":597869,"vw":175.84056},{"c":175.68,"h":176,"l":175.57,"n":4418,"o":175.97,"t":"2026-10-08T18:30:00Z","v":250514,"vw":175.74294},{"c":175.89,"h":176.11,"l":175.49,"n":4916,"o":175.685,"t":"2026-10-08T18:45:00Z","v":275389,"vw":175.83955},{"c":175.86,"h":176.02,"l":175.66,"n":4697,"o":175.89,"t":"2026-10-08T19:00:00Z","v":290878,"vw":175.859188},{"c":175.83,"h":176.32,"l":175.58,"n":5302,"o":175.855,"t":"2026-10-08T19:15:00Z","v":255787,"vw":175.941974},{"c":175.9,"h":176.16,"l":175.7,"n":5987,"o":175.84,"t":"2026-10-08T19:30:00Z","v":322511,"vw":175.9415},{"c":176.33,"h":176.44,"l":175.875,"n":22736,"o":175.9,"t":"2026-10-08T19:45:00Z","v":1903733,"vw":176.15975},{"c":176.55,"h":179.4408,"l":176.29,"n":663,"o":176.29,"t":"2026-10-08T20:00:00Z","v":2791344,"vw":176.352982},{"c":176.46,"h":176.73,"l":176.45,"n":364,"o":176.55,"t":"2026-10-08T20:15:00Z","v":15444,"vw":176.56988},{"c":176.36,"h":176.5,"l":176.36,"n":154,"o":176.48,"t":"2026-10-08T20:30:00Z","v":6634,"vw":176.429896},{"c":176.45,"h":176.56,"l":176.01,"n":261,"o":176.29,"t":"2026-10-08T20:45:00Z","v":13275,"vw":176.348868},{"c":176.05,"h":176.46,"l":176.05,"n":76,"o":176.45,"t":"2026-10-08T21:00:00Z","v":2789,"vw":176.334324},{"c":176.0764,"h":176.4491,"l":176.0764,"n":117,"o":176.44,"t":"2026-10-08T21:15:00Z","v":1774,"vw":176.319352},{"c":176.04,"h":176.0853,"l":176.04,"n":2,"o":176.0853,"t":"2026-10-08T21:45:00Z","v":450,"vw":176.060133},{"c":176.76,"h":176.76,"l":176.76,"n":5,"o":176.76,"t":"2026-10-08T22:00:00Z","v":251,"vw":176.76},{"c":177.124,"h":177.124,"l":177.124,"n":2,"o":177.124,"t":"2026-10-08T22:15:00Z","v":401,"vw":177.124},{"c":176.8911,"h":176.8911,"l":176.8911,"n":2,"o":176.8911,"t":"2026-10-08T22:30:00Z","v":381,"vw":176.8911},{"c":176.6,"h":176.969,"l":176.56,"n":46,"o":176.969,"t":"2026-10-08T22:45:00Z","v":2336,"vw":176.627901},{"c":176.62,"h":176.88,"l":176.62,"n":14,"o":176.88,"t":"2026-10-08T23:15:00Z","v":2616,"vw":176.846087},{"c":176.2,"h":176.39,"l":176.2,"n":123,"o":176.38,"t":"2026-10-08T23:30:00Z","v":7114,"vw":176.302009},{"c":176.23,"h":176.23,"l":176.0765,"n":44,"o":176.1,"t":"2026-10-08T23:45:00Z","v":928,"vw":176.141129},{"c":178.38,"h":179,"l":177.48,"n":2414,"o":177.99,"t":"2026-10-09T08:00:00Z","v":190099,"vw":178.088922},{"c":178.8,"h":179,"l":178.52,"n":558,"o":178.52,"t":"2026-10-09T08:15:00Z","v":32353,"vw":178.792857},{"c":178.78,"h":178.8,"l":178.65,"n":80,"o":178.65,"t":"2026-10-09T08:30:00Z","v":7471,"vw":178.756899},{"c":178.56,"h":178.84,"l":178.5,"n":25,"o":178.84,"t":"2026-10-09T08:45:00Z","v":2069,"vw":178.668566},{"c":178.33,"h":178.51,"l":178.27,"n":356,"o":178.51,"t":"2026-10-09T09:00:00Z","v":22820,"vw":178.321134},{"c":178.34,"h":178.34,"l":178.17,"n":215,"o":178.33,"t":"2026-10-09T09:15:00Z","v":10785,"vw":178.271361},{"c":178.34,"h":178.34,"l":178.28,"n":119,"o":178.31,"t":"2026-10-09T09:30:00Z","v":8039,"vw":178.312895},{"c":178.42,"h":178.42,"l":178.14,"n":322,"o":178.23,"t":"2026-10-09T09:45:00Z","v":14875,"vw":178.198446},{"c":178.31,"h":178.34,"l":178.31,"n":43,"o":178.34,"t":"2026-10-09T10:00:00Z","v":3118,"vw":178.329421},{"c":178.16,"h":178.22,"l":178.16,"n":10,"o":178.22,"t":"2026-10-09T10:15:00Z","v":569,"vw":178.193902},{"c":177.87,"h":178.15,"l":177.81,"n":185,"o":178.15,"t":"2026-10-09T10:30:00Z","v":14289,"vw":177.965363},{"c":178.21,"h":178.295,"l":177.865,"n":296,"o":177.88,"t":"2026-10-09T10:45:00Z","v":25662,"vw":177.948342},{"c":177.89,"h":178.03,"l":177.89,"n":201,"o":178.03,"t":"2026-10-09T11:00:00Z","v":9663,"vw":177.987505},{"c":178.25,"h":178.26,"l":177.99,"n":80,"o":177.99,"t":"2026-10-09T11:15:00Z","v":6914,"vw":178.18213},{"c":178.26,"h":178.36,"l":178.22,"n":160,"o":178.3,"t":"2026-10-09T11:30:00Z","v":8638,"vw":178.274132},{"c":178.52,"h":178.53,"l":178.36,"n":197,"o":178.36,"t":"2026-10-09T11:45:00Z","v":10721,"vw":178.492537},{"c":178.37,"h":178.6,"l":178.37,"n":420,"o":178.5308,"t":"2026-10-09T12:00:00Z","v":20351,"vw":178.470471},{"c":178.38,"h":178.46,"l":178.35,"n":29,"o":178.46,"t":"2026-10-09T12:15:00Z","v":2252,"vw":178.40481},{"c":177.9,"h":178.38,"l":177.9,"n":249,"o":178.38,"t":"2026-10-09T12:30:00Z","v":11760,"vw":178.063361},{"c":178.09,"h":178.09,"l":177.72,"n":123,"o":177.88,"t":"2026-10-09T12:45:00Z","v":4247,"vw":177.872759},{"c":178.33,"h":178.42,"l":178.19,"n":200,"o":178.2,"t":"2026-10-09T13:00:00Z","v":11024,"vw":178.228403},{"c":178.2,"h":178.57,"l":178.2,"n":422,"o":178.48,"t":"2026-10-09T13:15:00Z","v":30311,"vw":178.392859},{"c":177.41,"h":178.45,"l":177.01,"n":14778,"o":178.22,"t":"2026-10-09T13:30:00Z","v":942415,"vw":177.68797},{"c":177.34,"h":177.57,"l":176.86,"n":7883,"o":177.435,"t":"2026-10-09T13:45:00Z","v":473149,"vw":177.211473},{"c":176.82,"h":177.52,"l":176.615,"n":6582,"o":177.255,"t":"2026-10-09T14:00:00Z","v":283482,"vw":176.999074},{"c":177.21,"h":177.22,"l":176.66,"n":4308,"o":176.83,"t":"2026-10-09T14:15:00Z","v":235792,"vw":176.99398},{"c":177.35,"h":177.56,"l":176.95,"n":5697,"o":177.22,"t":"2026-10-09T14:30:00Z","v":307486,"vw":177.207986},{"c":177.09,"h":177.66,"l":176.82,"n":4786,"o":177.33,"t":"2026-10-09T14:45:00Z","v":248043,"vw":177.288785},{"c":176.96,"h":177.65,"l":176.94,"n":5946,"o":177.095,"t":"2026-10-09T15:00:00Z","v":328027,"vw":177.218909},{"c":176.72,"h":177.25,"l":176.72,"n":2985,"o":176.98,"t":"2026-10-09T15:15:00Z","v":158972,"vw":177.024481},{"c":177.015,"h":177.225,"l":176.71,"n":3316,"o":176.75,"t":"2026-10-09T15:30:00Z","v":155890,"vw":176.936292},{"c":177.12,"h":177.34,"l":176.82,"n":2569,"o":176.96,"t":"2026-10-09T15:45:00Z","v":148004,"vw":177.128335},{"c":176.96,"h":177.1,"l":176.76,"n":4195,"o":177.08,"t":"2026-10-09T16:00:00Z","v":304662,"vw":176.936541},{"c":177.11,"h":177.19,"l":176.86,"n":1807,"o":176.96,"t":"2026-10-09T16:15:00Z","v":77096,"vw":177.014572},{"c":176.895,"h":177.33,"l":176.8275,"n":1886,"o":177.16,"t":"2026-10-09T16:30:00Z","v":90241,"vw":177.114433},{"c":176.99,"h":177.27,"l":176.88,"n":1953,"o":176.91,"t":"2026-10-09T16:45:00Z","v":89324,"vw":177.086043},{"c":176.6,"h":177.11,"l":176.5,"n":3125,"o":177,"t":"2026-10-09T17:00:00Z","v":154403,"vw":176.769247},{"c":176.905,"h":176.92,"l":176.59,"n":1433,"o":176.59,"t":"2026-10-09T17:15:00Z","v":57636,"vw":176.797885},{"c":176.935,"h":177.04,"l":176.82,"n":1568,"o":176.89,"t":"2026-10-09T17:30:00Z","v":56880,"vw":176.924823},{"c":177.17,"h":177.19,"l":176.86,"n":1437,"o":176.93,"t":"2026-10-09T17:45:00Z","v":57848,"vw":177.018161},{"c":177.295,"h":177.39,"l":177.08,"n":1215,"o":177.15,"t":"2026-10-09T18:00:00Z","v":53635,"vw":177.252462},{"c":177.38,"h":177.48,"l":177.24,"n":1112,"o":177.32,"t":"2026-10-09T18:15:00Z","v":49683,"vw":177.365729},{"c":176.92,"h":177.39,"l":176.86,"n":2376,"o":177.37,"t":"2026-10-09T18:30:00Z","v":131403,"vw":177.063297},{"c":177.23,"h":177.55,"l":176.899,"n":2583,"o":176.899,"t":"2026-10-09T18:45:00Z","v":137003,"vw":177.2213},{"c":177.225,"h":177.3,"l":177.06,"n":1635,"o":177.22,"t":"2026-10-09T19:00:00Z","v":93962,"vw":177.193981},{"c":177.305,"h":177.4099,"l":177.17,"n":1492,"o":177.22,"t":"2026-10-09T19:15:00Z","v":72322,"vw":177.270729},{"c":176.81,"h":177.31,"l":176.71,"n":3148,"o":177.305,"t":"2026-10-09T19:30:00Z","v":171352,"vw":176.967134},{"c":177.22,"h":177.395,"l":176.74,"n":9493,"o":176.82,"t":"2026-10-09T19:45:00Z","v":716083,"vw":177.149636},{"c":177.43,"h":177.43,"l":177.21,"n":319,"o":177.24,"t":"2026-10-09T20:00:00Z","v":429546,"vw":177.241941},{"c":177.39,"h":177.39,"l":177.24,"n":92,"o":177.24,"t":"2026-10-09T20:15:00Z","v":4762,"vw":177.33071},{"c":177.36,"h":177.37,"l":177.34,"n":37,"o":177.37,"t":"2026-10-09T20:30:00Z","v":4159,"vw":177.351619},{"c":177.4,"h":177.4,"l":177.4,"n":127,"o":177.4,"t":"2026-10-09T20:45:00Z","v":4830,"vw":177.4},{"c":177.4,"h":177.4499,"l":177.4,"n":85,"o":177.4499,"t":"2026-10-09T21:00:00Z","v":4933,"vw":177.402608},{"c":177.45,"h":177.45,"l":177.45,"n":3,"o":177.45,"t":"2026-10-09T21:15:00Z","v":142,"vw":177.45},{"c":177.23,"h":177.23,"l":177.23,"n":1,"o":177.23,"t":"2026-10-09T21:30:00Z","v":800,"vw":177.23},{"c":177.3,"h":177.3,"l":177.3,"n":3,"o":177.3,"t":"2026-10-09T22:15:00Z","v":108,"vw":177.3},{"c":177.24,"h":177.2451,"l":177.24,"n":24,"o":177.2451,"t":"2026-10-09T23:45:00Z","v":1654,"vw":177.244636},{"c":174.63,"h":176.5,"l":172.9,"n":5052,"o":174.79,"t":"2026-10-12T08:00:00Z","v":344336,"vw":174.532471},{"c":174.52,"h":174.57,"l":174.46,"n":111,"o":174.52,"t":"2026-10-12T08:15:00Z","v":4761,"vw":174.522019},{"c":174.27,"h":174.69,"l":174.1,"n":169,"o":174.4127,"t":"2026-10-12T08:30:00Z","v":13246,"vw":174.239115},{"c":173.96,"h":174.31,"l":173.93,"n":428,"o":174.14,"t":"2026-10-12T08:45:00Z","v":27897,"vw":174.101964},{"c":173.82,"h":174.03,"l":173.49,"n":821,"o":173.99,"t":"2026-10-12T09:00:00Z","v":56980,"vw":173.715903},{"c":173.73,"h":173.9461,"l":173.61,"n":337,"o":173.83,"t":"2026-10-12T09:15:00Z","v":20063,"vw":173.766868},{"c":173.8,"h":173.81,"l":173.58,"n":523,"o":173.69,"t":"2026-10-12T09:30:00Z","v":26077,"vw":173.683213},{"c":173.69,"h":173.95,"l":173.51,"n":500,"o":173.72,"t":"2026-10-12T09:45:00Z","v":22694,"vw":173.742958},{"c":173.22,"h":173.75,"l":173.18,"n":908,"o":173.71,"t":"2026-10-12T10:00:00Z","v":60587,"vw":173.648829},{"c":173.46,"h":173.49,"l":173.17,"n":152,"o":173.22,"t":"2026-10-12T10:15:00Z","v":15739,"vw":173.373487},{"c":173.83,"h":173.83,"l":173.1,"n":159,"o":173.46,"t":"2026-10-12T10:30:00Z","v":8173,"vw":173.429604},{"c":173.7,"h":173.8,"l":173.69,"n":13,"o":173.76,"t":"2026-10-12T10:45:00Z","v":1085,"vw":173.732132},{"c":173.08,"h":173.949,"l":173.01,"n":357,"o":173.76,"t":"2026-10-12T11:00:00Z","v":19104,"vw":173.52084},{"c":173.25,"h":173.36,"l":173.21,"n":72,"o":173.36,"t":"2026-10-12T11:15:00Z","v":4827,"vw":173.278522},{"c":172.82,"h":173.25,"l":172.8,"n":360,"o":173.25,"t":"2026-10-12T11:30:00Z","v":20758,"vw":173.095106},{"c":173.08,"h":173.12,"l":172.87,"n":55,"o":172.87,"t":"2026-10-12T11:45:00Z","v":3458,"vw":173.046823},{"c":173.59,"h":173.61,"l":172.86,"n":195,"o":173.01,"t":"2026-10-12T12:00:00Z","v":11582,"vw":173.305818},{"c":173.24,"h":173.55,"l":173.18,"n":98,"o":173.55,"t":"2026-10-12T12:15:00Z","v":6737,"vw":173.35312},{"c":172.8,"h":172.97,"l":172.76,"n":161,"o":172.97,"t":"2026-10-12T12:30:00Z","v":6194,"vw":172.878917},{"c":172.78,"h":173.16,"l":172.78,"n":205,"o":173.09,"t":"2026-10-12T12:45:00Z","v":8340,"vw":173.013579},{"c":173.05,"h":173.19,"l":172.79,"n":69,"o":172.93,"t":"2026-10-12T13:00:00Z","v":8328,"vw":173.071433},{"c":172.96,"h":173.21,"l":172.95,"n":199,"o":173.09,"t":"2026-10-12T13:15:00Z","v":13773,"vw":173.103943},{"c":171.91,"h":172.93,"l":171.53,"n":15478,"o":172.93,"t":"2026-10-12T13:30:00Z","v":892348,"vw":172.09078},{"c":171.64,"h":172.21,"l":171.39,"n":12387,"o":171.9,"t":"2026-10-12T13:45:00Z","v":585220,"vw":171.755298},{"c":171.17,"h":171.76,"l":170.73,"n":17344,"o":171.61,"t":"2026-10-12T14:00:00Z","v":806154,"vw":171.167975},{"c":170.65,"h":171.59,"l":170.38,"n":9380,"o":171.17,"t":"2026-10-12T14:15:00Z","v":458859,"vw":170.914138},{"c":170.34,"h":170.87,"l":170.3,"n":7604,"o":170.64,"t":"2026-10-12T14:30:00Z","v":456532,"vw":170.563918},{"c":170.34,"h":170.56,"l":170.03,"n":9829,"o":170.36,"t":"2026-10-12T14:45:00Z","v":607334,"vw":170.214385},{"c":170.07,"h":170.43,"l":169.83,"n":7268,"o":170.32,"t":"2026-10-12T15:00:00Z","v":367869,"vw":170.045034},{"c":170.35,"h":170.66,"l":169.97,"n":5434,"o":170.08,"t":"2026-10-12T15:15:00Z","v":322344,"vw":170.247329},{"c":170.77,"h":170.85,"l":170.2,"n":5985,"o":170.34,"t":"2026-10-12T15:30:00Z","v":365671,"vw":170.542927},{"c":170.92,"h":171.22,"l":170.62,"n":6077,"o":170.76,"t":"2026-10-12T15:45:00Z","v":477253,"vw":170.898879},{"c":171.04,"h":171.47,"l":170.83,"n":3887,"o":170.92,"t":"2026-10-12T16:00:00Z","v":195652,"vw":171.129102},{"c":170.74,"h":171.12,"l":170.74,"n":2684,"o":171.03,"t":"2026-10-12T16:15:00Z","v":132308,"vw":170.931289},{"c":170.87,"h":171.14,"l":170.74,"n":2790,"o":170.74,"t":"2026-10-12T16:30:00Z","v":149478,"vw":170.99164},{"c":170.17,"h":170.86,"l":170.16,"n":4027,"o":170.86,"t":"2026-10-12T16:45:00Z","v":236466,"vw":170.457955},{"c":170.6,"h":170.68,"l":170.17,"n":3476,"o":170.17,"t":"2026-10-12T17:00:00Z","v":188490,"vw":170.428269},{"c":170.21,"h":170.65,"l":170.17,"n":3055,"o":170.62,"t":"2026-10-12T17:15:00Z","v":172496,"vw":170.382637},{"c":170.22,"h":170.395,"l":170.16,"n":3244,"o":170.2,"t":"2026-10-12T17:30:00Z","v":189746,"vw":170.254681},{"c":170.15,"h":170.33,"l":170.14,"n":3146,"o":170.22,"t":"2026-10-12T17:45:00Z","v":168816,"vw":170.246721},{"c":170.19,"h":170.425,"l":170.02,"n":4487,"o":170.16,"t":"2026-10-12T18:00:00Z","v":268694,"vw":170.232299},{"c":170.26,"h":170.41,"l":170.035,"n":4168,"o":170.2,"t":"2026-10-12T18:15:00Z","v":206467,"vw":170.205741},{"c":170.27,"h":170.38,"l":170.14,"n":3223,"o":170.28,"t":"2026-10-12T18:30:00Z","v":152101,"vw":170.24903},{"c":170.13,"h":170.26,"l":170.08,"n":4716,"o":170.26,"t":"2026-10-12T18:45:00Z","v":217565,"vw":170.152022},{"c":170.15,"h":170.29,"l":170.02,"n":4886,"o":170.09,"t":"2026-10-12T19:00:00Z","v":266132,"vw":170.163925},{"c":170.61,"h":170.74,"l":170.11,"n":4199,"o":170.16,"t":"2026-10-12T19:15:00Z","v":283671,"vw":170.407732},{"c":170.49,"h":170.77,"l":170.37,"n":5943,"o":170.61,"t":"2026-10-12T19:30:00Z","v":424976,"vw":170.555662},{"c":170.16,"h":170.82,"l":170.05,"n":19579,"o":170.49,"t":"2026-10-12T19:45:00Z","v":1549865,"vw":170.397712},{"c":170.18,"h":170.26,"l":170.11,"n":390,"o":170.24,"t":"2026-10-12T20:00:00Z","v":3450939,"vw":170.11077},{"c":170.24,"h":170.25,"l":170.2,"n":167,"o":170.21,"t":"2026-10-12T20:15:00Z","v":21311,"vw":170.23717},{"c":170.18,"h":170.25,"l":170.18,"n":30,"o":170.25,"t":"2026-10-12T20:30:00Z","v":20667,"vw":170.248968},{"c":170.29,"h":170.4,"l":170.26,"n":130,"o":170.26,"t":"2026-10-12T20:45:00Z","v":21845,"vw":170.323819},{"c":170.34,"h":170.36,"l":170.29,"n":15,"o":170.29,"t":"2026-10-12T21:00:00Z","v":1342,"vw":170.317231},{"c":170.23,"h":170.23,"l":170.12,"n":48,"o":170.16,"t":"2026-10-12T21:15:00Z","v":5382,"vw":170.126127},{"c":170.01,"h":170.12,"l":170.01,"n":120,"o":170.12,"t":"2026-10-12T21:45:00Z","v":9957,"vw":170.117399},{"c":170.22,"h":170.22,"l":170.22,"n":5,"o":170.22,"t":"2026-10-12T22:15:00Z","v":250,"vw":170.22},{"c":169.91,"h":170.01,"l":169.91,"n":46,"o":170.01,"t":"2026-10-12T22:30:00Z","v":1197,"vw":169.990527},{"c":169.9,"h":170.0294,"l":169.9,"n":94,"o":169.95,"t":"2026-10-12T22:45:00Z","v":5825,"vw":169.99406},{"c":169.49,"h":170.25,"l":169.49,"n":185,"o":169.94,"t":"2026-10-12T23:00:00Z","v":13024,"vw":169.972251},{"c":169.34,"h":169.5783,"l":169.34,"n":59,"o":169.4,"t":"2026-10-12T23:15:00Z","v":3059,"vw":169.405131},{"c":168.91,"h":169.25,"l":168.91,"n":163,"o":169.25,"t":"2026-10-12T23:30:00Z","v":6832,"vw":169.064482},{"c":168.66,"h":169.2,"l":168.56,"n":288,"o":169.03,"t":"2026-10-12T23:45:00Z","v":13152,"vw":168.879404},{"c":164.71,"h":164.9,"l":161.5,"n":6849,"o":164.9,"t":"2026-10-13T08:00:00Z","v":606762,"vw":163.339922},{"c":165.31,"h":165.31,"l":164.5,"n":773,"o":164.79,"t":"2026-10-13T08:15:00Z","v":90880,"vw":164.914187},{"c":165.36,"h":165.4,"l":165.1,"n":436,"o":165.32,"t":"2026-10-13T08:30:00Z","v":35451,"vw":165.217672},{"c":165.22,"h":165.48,"l":165.14,"n":573,"o":165.47,"t":"2026-10-13T08:45:00Z","v":42170,"vw":165.306221},{"c":165.08,"h":165.36,"l":164.71,"n":848,"o":165.36,"t":"2026-10-13T09:00:00Z","v":46607,"vw":164.975374},{"c":164.59,"h":165.13,"l":164.58,"n":228,"o":165.06,"t":"2026-10-13T09:15:00Z","v":11672,"vw":164.922359},{"c":164.54,"h":165.08,"l":164.52,"n":516,"o":164.8,"t":"2026-10-13T09:30:00Z","v":24594,"vw":164.721314},{"c":164.98,"h":165.04,"l":164.37,"n":845,"o":164.53,"t":"2026-10-13T09:45:00Z","v":56101,"vw":164.68674},{"c":164.7,"h":164.98,"l":164.67,"n":314,"o":164.91,"t":"2026-10-13T10:00:00Z","v":29528,"vw":164.811891},{"c":164.66,"h":164.7,"l":164.46,"n":132,"o":164.64,"t":"2026-10-13T10:15:00Z","v":10490,"vw":164.640278},{"c":164,"h":164.52,"l":164,"n":967,"o":164.44,"t":"2026-10-13T10:30:00Z","v":59941,"vw":164.051034},{"c":164.03,"h":164.35,"l":164.02,"n":499,"o":164.02,"t":"2026-10-13T10:45:00Z","v":28146,"vw":164.197296},{"c":163.54,"h":164.12,"l":163.52,"n":687,"o":164.04,"t":"2026-10-13T11:00:00Z","v":52166,"vw":163.951226},{"c":163.91,"h":163.98,"l":163.49,"n":642,"o":163.51,"t":"2026-10-13T11:15:00Z","v":41305,"vw":163.546709},{"c":163.97,"h":164.15,"l":163.91,"n":152,"o":163.9286,"t":"2026-10-13T11:30:00Z","v":7320,"vw":164.035777},{"c":163.59,"h":164.18,"l":163.59,"n":220,"o":164.1699,"t":"2026-10-13T11:45:00Z","v":11413,"vw":163.890286},{"c":163.55,"h":163.86,"l":163.54,"n":1050,"o":163.63,"t":"2026-10-13T12:00:00Z","v":25715,"vw":163.698552},{"c":163.5,"h":163.73,"l":163.26,"n":1463,"o":163.58,"t":"2026-10-13T12:15:00Z","v":92639,"vw":163.515176},{"c":163.5,"h":163.65,"l":163.18,"n":1945,"o":163.46,"t":"2026-10-13T12:30:00Z","v":72652,"vw":163.430808},{"c":163.34,"h":163.36,"l":162.78,"n":3650,"o":163.35,"t":"2026-10-13T12:45:00Z","v":130493,"vw":163.128842},{"c":163.22,"h":163.38,"l":162.98,"n":880,"o":163.34,"t":"2026-10-13T13:00:00Z","v":36951,"vw":163.257724},{"c":163.2,"h":163.59,"l":163.15,"n":2448,"o":163.3,"t":"2026-10-13T13:15:00Z","v":142718,"vw":163.357147},{"c":165.26,"h":165.76,"l":163.08,"n":16977,"o":163.18,"t":"2026-10-13T13:30:00Z","v":1422152,"vw":164.326969},{"c":164.45,"h":165.5,"l":164.2,"n":12578,"o":165.25,"t":"2026-10-13T13:45:00Z","v":1081039,"vw":164.799543},{"c":165.3,"h":165.6,"l":164.24,"n":14936,"o":164.44,"t":"2026-10-13T14:00:00Z","v":955395,"vw":164.985973},{"c":164.94,"h":165.6,"l":164.705,"n":8542,"o":165.32,"t":"2026-10-13T14:15:00Z","v":448972,"vw":165.159173},{"c":165.45,"h":165.59,"l":164.72,"n":8276,"o":164.98,"t":"2026-10-13T14:30:00Z","v":518885,"vw":165.280982},{"c":164.69,"h":165.44,"l":164.4101,"n":7896,"o":165.44,"t":"2026-10-13T14:45:00Z","v":430652,"vw":164.903043},{"c":164.91,"h":164.94,"l":164.51,"n":6018,"o":164.71,"t":"2026-10-13T15:00:00Z","v":302950,"vw":164.729703},{"c":164.44,"h":165.03,"l":164.2401,"n":5376,"o":164.9,"t":"2026-10-13T15:15:00Z","v":321165,"vw":164.65662},{"c":164.86,"h":164.98,"l":164.4,"n":6577,"o":164.42,"t":"2026-10-13T15:30:00Z","v":396373,"vw":164.602235},{"c":165.33,"h":165.34,"l":164.45,"n":9062,"o":164.88,"t":"2026-10-13T15:45:00Z","v":778278,"vw":164.685049},{"c":165.57,"h":165.6999,"l":165.22,"n":9033,"o":165.34,"t":"2026-10-13T16:00:00Z","v":701046,"vw":165.425621},{"c":165.85,"h":165.885,"l":165.3601,"n":9788,"o":165.57,"t":"2026-10-13T16:15:00Z","v":784308,"vw":165.708623},{"c":166.08,"h":166.28,"l":165.87,"n":6793,"o":165.87,"t":"2026-10-13T16:30:00Z","v":656090,"vw":166.114524},{"c":165.52,"h":166.25,"l":165.52,"n":4511,"o":166.1,"t":"2026-10-13T16:45:00Z","v":207402,"vw":165.976018},{"c":165.84,"h":165.915,"l":165.41,"n":4131,"o":165.48,"t":"2026-10-13T17:00:00Z","v":230208,"vw":165.641895},{"c":165.32,"h":165.8725,"l":165.31,"n":4102,"o":165.8437,"t":"2026-10-13T17:15:00Z","v":198643,"vw":165.639978},{"c":165.475,"h":165.66,"l":165.24,"n":3470,"o":165.32,"t":"2026-10-13T17:30:00Z","v":201665,"vw":165.455623},{"c":165.35,"h":165.54,"l":165.01,"n":7203,"o":165.47,"t":"2026-10-13T17:45:00Z","v":477249,"vw":165.18556},{"c":165.985,"h":166.13,"l":165.32,"n":5017,"o":165.36,"t":"2026-10-13T18:00:00Z","v":273466,"vw":165.693203},{"c":165.8,"h":165.975,"l":165.55,"n":3752,"o":165.975,"t":"2026-10-13T18:15:00Z","v":217334,"vw":165.779904},{"c":165.56,"h":166.03,"l":165.46,"n":4473,"o":165.8,"t":"2026-10-13T18:30:00Z","v":210172,"vw":165.675173},{"c":165.65,"h":165.71,"l":165.395,"n":3540,"o":165.565,"t":"2026-10-13T18:45:00Z","v":171484,"vw":165.586726},{"c":165.64,"h":165.72,"l":165.395,"n":3236,"o":165.64,"t":"2026-10-13T19:00:00Z","v":169828,"vw":165.558094},{"c":165.91,"h":166.05,"l":165.58,"n":5625,"o":165.64,"t":"2026-10-13T19:15:00Z","v":298389,"vw":165.804369},{"c":165.79,"h":166.09,"l":165.7,"n":8835,"o":165.925,"t":"2026-10-13T19:30:00Z","v":496205,"vw":165.873845},{"c":166.57,"h":166.82,"l":165.34,"n":44933,"o":165.81,"t":"2026-10-13T19:45:00Z","v":4872827,"vw":166.113017},{"c":166.89,"h":166.89,"l":166.44,"n":1215,"o":166.56,"t":"2026-10-13T20:00:00Z","v":3726053,"vw":166.562292},{"c":166.33,"h":166.92,"l":166,"n":1043,"o":166.86,"t":"2026-10-13T20:15:00Z","v":73276,"vw":166.608406},{"c":166.35,"h":166.35,"l":166.35,"n":4,"o":166.35,"t":"2026-10-13T20:30:00Z","v":220,"vw":166.35},{"c":166.49,"h":166.55,"l":166.25,"n":109,"o":166.3,"t":"2026-10-13T20:45:00Z","v":12902,"vw":166.329054},{"c":166.7,"h":166.7,"l":166.48,"n":21,"o":166.48,"t":"2026-10-13T21:00:00Z","v":658,"vw":166.600568},{"c":166.61,"h":166.77,"l":166.61,"n":77,"o":166.75,"t":"2026-10-13T21:15:00Z","v":6154,"vw":166.762683},{"c":166.91,"h":166.91,"l":166.66,"n":17,"o":166.66,"t":"2026-10-13T21:30:00Z","v":694,"vw":166.8327},{"c":166.91,"h":166.91,"l":166.75,"n":5,"o":166.75,"t":"2026-10-13T21:45:00Z","v":783,"vw":166.821611},{"c":166.86,"h":166.91,"l":166.86,"n":17,"o":166.87,"t":"2026-10-13T22:00:00Z","v":892,"vw":166.885325},{"c":167.08,"h":167.08,"l":166.84,"n":30,"o":166.84,"t":"2026-10-13T22:15:00Z","v":2508,"vw":166.934088},{"c":167.24,"h":167.25,"l":167.0158,"n":36,"o":167.07,"t":"2026-10-13T22:30:00Z","v":2395,"vw":167.154701},{"c":167.0123,"h":167.59,"l":167.0123,"n":67,"o":167.25,"t":"2026-10-13T22:45:00Z","v":4165,"vw":167.345018},{"c":166.24,"h":166.9,"l":166.19,"n":114,"o":166.84,"t":"2026-10-13T23:00:00Z","v":6139,"vw":166.690425},{"c":166.02,"h":166.2,"l":165.85,"n":95,"o":166.19,"t":"2026-10-13T23:15:00Z","v":4502,"vw":166.060561},{"c":165.09,"h":166.2,"l":165,"n":573,"o":165.92,"t":"2026-10-13T23:30:00Z","v":35973,"vw":165.703587},{"c":165.2,"h":165.7,"l":165.15,"n":490,"o":165.55,"t":"2026-10-13T23:45:00Z","v":38388,"vw":165.296939},{"c":165.01,"h":166.06,"l":162.15,"n":3732,"o":164.19,"t":"2026-10-14T08:00:00Z","v":285620,"vw":164.132277},{"c":164.74,"h":164.9,"l":164.71,"n":101,"o":164.9,"t":"2026-10-14T08:15:00Z","v":9600,"vw":164.752087},{"c":164.32,"h":164.71,"l":164.32,"n":289,"o":164.49,"t":"2026-10-14T08:30:00Z","v":29078,"vw":164.554443},{"c":164.12,"h":164.33,"l":164.11,"n":68,"o":164.25,"t":"2026-10-14T08:45:00Z","v":6435,"vw":164.263501},{"c":164.67,"h":164.67,"l":164.21,"n":256,"o":164.44,"t":"2026-10-14T09:00:00Z","v":12737,"vw":164.446402},{"c":164.27,"h":164.62,"l":164.27,"n":47,"o":164.51,"t":"2026-10-14T09:15:00Z","v":2609,"vw":164.474027},{"c":164.41,"h":164.44,"l":164.0836,"n":81,"o":164.09,"t":"2026-10-14T09:30:00Z","v":3622,"vw":164.267429},{"c":164.5,"h":164.5,"l":164.38,"n":43,"o":164.46,"t":"2026-10-14T09:45:00Z","v":1988,"vw":164.438571},{"c":164.38,"h":164.38,"l":164.17,"n":15,"o":164.17,"t":"2026-10-14T10:00:00Z","v":867,"vw":164.288},{"c":164.4,"h":164.43,"l":164.27,"n":16,"o":164.32,"t":"2026-10-14T10:15:00Z","v":1910,"vw":164.353728},{"c":164.12,"h":164.37,"l":164.11,"n":486,"o":164.37,"t":"2026-10-14T10:30:00Z","v":30038,"vw":164.271343},{"c":163.92,"h":164.18,"l":163.75,"n":598,"o":164.15,"t":"2026-10-14T10:45:00Z","v":47457,"vw":164.02589},{"c":164,"h":164,"l":163.46,"n":297,"o":163.7,"t":"2026-10-14T11:00:00Z","v":10581,"vw":163.68645},{"c":163.965,"h":164.17,"l":163.965,"n":39,"o":164.11,"t":"2026-10-14T11:15:00Z","v":2755,"vw":164.148965},{"c":164.16,"h":164.25,"l":163.9833,"n":36,"o":163.9833,"t":"2026-10-14T11:30:00Z","v":3096,"vw":164.173709},{"c":164.46,"h":164.46,"l":164.17,"n":65,"o":164.27,"t":"2026-10-14T11:45:00Z","v":4449,"vw":164.208147},{"c":165.03,"h":165.03,"l":164.58,"n":103,"o":164.8,"t":"2026-10-14T12:00:00Z","v":19849,"vw":164.792045},{"c":165.36,"h":165.36,"l":164.7,"n":125,"o":164.85,"t":"2026-10-14T12:15:00Z","v":4469,"vw":165.094005},{"c":162.42,"h":164.95,"l":162.38,"n":5372,"o":164.95,"t":"2026-10-14T12:30:00Z","v":167774,"vw":163.102878},{"c":161.94,"h":162.9,"l":161.86,"n":1394,"o":162.55,"t":"2026-10-14T12:45:00Z","v":116338,"vw":162.767631},{"c":161.89,"h":162.055,"l":161.59,"n":469,"o":162.01,"t":"2026-10-14T13:00:00Z","v":18594,"vw":161.830402},{"c":161.94,"h":162.02,"l":161.38,"n":1099,"o":162,"t":"2026-10-14T13:15:00Z","v":48224,"vw":161.668008},{"c":163.01,"h":163.38,"l":161.91,"n":9313,"o":161.91,"t":"2026-10-14T13:30:00Z","v":638117,"vw":162.670213},{"c":161.81,"h":163.53,"l":161.77,"n":10082,"o":163.04,"t":"2026-10-14T13:45:00Z","v":573118,"vw":162.695363},{"c":162.645,"h":163.04,"l":161.76,"n":12563,"o":161.8,"t":"2026-10-14T14:00:00Z","v":690561,"vw":162.483421},{"c":162.54,"h":162.95,"l":162.12,"n":6963,"o":162.595,"t":"2026-10-14T14:15:00Z","v":381748,"vw":162.473226},{"c":163.04,"h":163.15,"l":162.31,"n":6777,"o":162.545,"t":"2026-10-14T14:30:00Z","v":405509,"vw":162.663179},{"c":162.43,"h":163.06,"l":162.07,"n":5153,"o":163.025,"t":"2026-10-14T14:45:00Z","v":285227,"vw":162.508305},{"c":161.56,"h":162.45,"l":161.46,"n":11804,"o":162.45,"t":"2026-10-14T15:00:00Z","v":480951,"vw":161.771095},{"c":161.87,"h":162.32,"l":161.54,"n":4594,"o":161.56,"t":"2026-10-14T15:15:00Z","v":195015,"vw":162.021828},{"c":160.91,"h":161.88,"l":160.71,"n":10460,"o":161.825,"t":"2026-10-14T15:30:00Z","v":442863,"vw":161.132333},{"c":160.93,"h":161.27,"l":160.765,"n":7788,"o":160.91,"t":"2026-10-14T15:45:00Z","v":395336,"vw":161.001037},{"c":160.375,"h":161.109,"l":160.25,"n":8337,"o":160.91,"t":"2026-10-14T16:00:00Z","v":429569,"vw":160.719058},{"c":160.28,"h":160.63,"l":160.15,"n":12071,"o":160.38,"t":"2026-10-14T16:15:00Z","v":775793,"vw":160.38798},{"c":161.18,"h":161.23,"l":160.03,"n":12382,"o":160.285,"t":"2026-10-14T16:30:00Z","v":647504,"vw":160.56261},{"c":161.62,"h":161.62,"l":160.995,"n":8156,"o":161.16,"t":"2026-10-14T16:45:00Z","v":430030,"vw":161.222691},{"c":161.17,"h":161.72,"l":160.88,"n":6059,"o":161.62,"t":"2026-10-14T17:00:00Z","v":319132,"vw":161.205991},{"c":160.72,"h":161.31,"l":160.675,"n":5318,"o":161.17,"t":"2026-10-14T17:15:00Z","v":349445,"vw":161.005798},{"c":160.62,"h":160.92,"l":160.47,"n":8810,"o":160.72,"t":"2026-10-14T17:30:00Z","v":535402,"vw":160.723322},{"c":160.47,"h":160.83,"l":160.23,"n":5124,"o":160.6,"t":"2026-10-14T17:45:00Z","v":317043,"vw":160.455476},{"c":161.25,"h":161.365,"l":160.23,"n":5238,"o":160.475,"t":"2026-10-14T18:00:00Z","v":293229,"vw":160.813794},{"c":161.07,"h":161.45,"l":160.865,"n":7287,"o":161.24,"t":"2026-10-14T18:15:00Z","v":445033,"vw":161.073174},{"c":160.57,"h":161.095,"l":160.37,"n":5155,"o":161.07,"t":"2026-10-14T18:30:00Z","v":335698,"vw":160.874869},{"c":160.5,"h":160.84,"l":160.41,"n":5214,"o":160.555,"t":"2026-10-14T18:45:00Z","v":299377,"vw":160.637896},{"c":160.51,"h":160.6,"l":159.95,"n":9141,"o":160.49,"t":"2026-10-14T19:00:00Z","v":954168,"vw":160.279773},{"c":160.76,"h":161.02,"l":160.24,"n":7347,"o":160.52,"t":"2026-10-14T19:15:00Z","v":529635,"vw":160.807469},{"c":160.33,"h":161.09,"l":160.3,"n":10520,"o":160.77,"t":"2026-10-14T19:30:00Z","v":714552,"vw":160.677674},{"c":159.85,"h":160.65,"l":159.72,"n":24757,"o":160.33,"t":"2026-10-14T19:45:00Z","v":1951675,"vw":160.080945},{"c":159.85,"h":159.95,"l":159.82,"n":758,"o":159.83,"t":"2026-10-14T20:00:00Z","v":2422663,"vw":159.830177},{"c":159.66,"h":159.85,"l":159.66,"n":140,"o":159.68,"t":"2026-10-14T20:15:00Z","v":24208,"vw":159.682538},{"c":159.53,"h":159.74,"l":159.52,"n":323,"o":159.73,"t":"2026-10-14T20:30:00Z","v":33388,"vw":159.598489},{"c":159.43,"h":159.44,"l":159.17,"n":112,"o":159.44,"t":"2026-10-14T20:45:00Z","v":11327,"vw":159.326022},{"c":159.34,"h":159.5,"l":159.28,"n":181,"o":159.44,"t":"2026-10-14T21:00:00Z","v":11999,"vw":159.3127},{"c":158.81,"h":159.31,"l":158.81,"n":424,"o":159.31,"t":"2026-10-14T21:15:00Z","v":11032,"vw":159.196839},{"c":158.79,"h":158.81,"l":158.76,"n":45,"o":158.81,"t":"2026-10-14T21:30:00Z","v":1049,"vw":158.791205},{"c":158.83,"h":159.01,"l":158.31,"n":77,"o":158.53,"t":"2026-10-14T21:45:00Z","v":5360,"vw":158.575066},{"c":158.03,"h":159.2003,"l":158,"n":226,"o":159.2003,"t":"2026-10-14T22:00:00Z","v":15395,"vw":158.332035},{"c":158.05,"h":158.051,"l":157.08,"n":516,"o":157.9,"t":"2026-10-14T22:15:00Z","v":28491,"vw":157.611843},{"c":157.2,"h":158.16,"l":157,"n":457,"o":158.1,"t":"2026-10-14T22:30:00Z","v":19281,"vw":157.186057},{"c":157.7,"h":158.07,"l":157.7,"n":133,"o":158.02,"t":"2026-10-14T22:45:00Z","v":19732,"vw":157.743583},{"c":157.26,"h":157.72,"l":156.81,"n":1563,"o":157.71,"t":"2026-10-14T23:00:00Z","v":168131,"vw":157.293802},{"c":156.4,"h":157.1,"l":156.4,"n":1750,"o":157.01,"t":"2026-10-14T23:15:00Z","v":116225,"vw":156.680788},{"c":155.7,"h":156.8,"l":155.55,"n":3951,"o":156.4,"t":"2026-10-14T23:30:00Z","v":178973,"vw":156.211048},{"c":155.74,"h":156.38,"l":155.0201,"n":1323,"o":155.8,"t":"2026-10-14T23:45:00Z","v":87248,"vw":155.702992},{"c":150.76,"h":152,"l":148.05,"n":10369,"o":151.39,"t":"2026-10-15T08:00:00Z","v":992922,"vw":150.228669},{"c":151.07,"h":151.32,"l":150.59,"n":1430,"o":150.74,"t":"2026-10-15T08:15:00Z","v":75843,"vw":150.940556},{"c":150.83,"h":151.41,"l":150.74,"n":1047,"o":151.03,"t":"2026-10-15T08:30:00Z","v":68970,"vw":151.071313},{"c":150.97,"h":151.39,"l":150.8,"n":1695,"o":150.83,"t":"2026-10-15T08:45:00Z","v":146094,"vw":151.005146},{"c":151.4,"h":151.64,"l":150.66,"n":1484,"o":150.96,"t":"2026-10-15T09:00:00Z","v":64630,"vw":151.163287},{"c":150.99,"h":151.21,"l":150.72,"n":673,"o":151.21,"t":"2026-10-15T09:15:00Z","v":51071,"vw":150.935675},{"c":150.66,"h":151.02,"l":150.65,"n":218,"o":150.85,"t":"2026-10-15T09:30:00Z","v":10955,"vw":150.863365},{"c":150.48,"h":150.8,"l":150.4,"n":314,"o":150.75,"t":"2026-10-15T09:45:00Z","v":14481,"vw":150.534682},{"c":151.05,"h":151.08,"l":150.4,"n":627,"o":150.58,"t":"2026-10-15T10:00:00Z","v":42837,"vw":150.72899},{"c":150.8,"h":151.05,"l":150.8,"n":274,"o":150.97,"t":"2026-10-15T10:15:00Z","v":20957,"vw":150.9018},{"c":150.22,"h":150.71,"l":150.2,"n":533,"o":150.56,"t":"2026-10-15T10:30:00Z","v":61434,"vw":150.379387},{"c":149.5,"h":150.24,"l":149.5,"n":1839,"o":150.2,"t":"2026-10-15T10:45:00Z","v":171309,"vw":149.964318},{"c":150.11,"h":150.35,"l":149.16,"n":1778,"o":149.53,"t":"2026-10-15T11:00:00Z","v":130404,"vw":149.591958},{"c":150.46,"h":150.72,"l":150.07,"n":572,"o":150.07,"t":"2026-10-15T11:15:00Z","v":25477,"vw":150.427407},{"c":150.9,"h":151.03,"l":150.35,"n":1050,"o":150.4,"t":"2026-10-15T11:30:00Z","v":60215,"vw":150.819498},{"c":150.5,"h":150.95,"l":150.5,"n":1330,"o":150.75,"t":"2026-10-15T11:45:00Z","v":92356,"vw":150.694585},{"c":150.12,"h":150.5283,"l":150,"n":1309,"o":150.5,"t":"2026-10-15T12:00:00Z","v":72556,"vw":150.190549},{"c":150.58,"h":150.78,"l":150.034,"n":925,"o":150.07,"t":"2026-10-15T12:15:00Z","v":45643,"vw":150.361943},{"c":150.2,"h":150.86,"l":149.3,"n":3490,"o":150.4,"t":"2026-10-15T12:30:00Z","v":134000,"vw":150.071692},{"c":150.47,"h":150.74,"l":150.06,"n":2279,"o":150.43,"t":"2026-10-15T12:45:00Z","v":78044,"vw":150.283796},{"c":150.41,"h":150.7,"l":149.81,"n":1653,"o":150.58,"t":"2026-10-15T13:00:00Z","v":47677,"vw":150.138628},{"c":150.34,"h":150.73,"l":150.12,"n":3087,"o":150.55,"t":"2026-10-15T13:15:00Z","v":97815,"vw":150.41323},{"c":152.19,"h":152.6499,"l":149.9,"n":34108,"o":150.255,"t":"2026-10-15T13:30:00Z","v":2604056,"vw":151.180605},{"c":150.76,"h":152.33,"l":149.7101,"n":25526,"o":152.135,"t":"2026-10-15T13:45:00Z","v":1448157,"vw":150.640518},{"c":151.62,"h":152.695,"l":150.7,"n":29437,"o":150.76,"t":"2026-10-15T14:00:00Z","v":1757047,"vw":151.860425},{"c":152.25,"h":152.9,"l":151.6,"n":17296,"o":151.6,"t":"2026-10-15T14:15:00Z","v":893873,"vw":152.293829},{"c":153.8,"h":154.15,"l":151.99,"n":16182,"o":152.23,"t":"2026-10-15T14:30:00Z","v":2436273,"vw":153.163033},{"c":154.25,"h":154.33,"l":153.315,"n":15951,"o":153.81,"t":"2026-10-15T14:45:00Z","v":884772,"vw":153.811431},{"c":154.96,"h":155,"l":153.9,"n":16490,"o":154.25,"t":"2026-10-15T15:00:00Z","v":1031534,"vw":154.569109},{"c":154.62,"h":155.34,"l":154.45,"n":15801,"o":154.965,"t":"2026-10-15T15:15:00Z","v":989465,"vw":154.913045},{"c":154.55,"h":155.065,"l":154.23,"n":8484,"o":154.63,"t":"2026-10-15T15:30:00Z","v":407161,"vw":154.605286},{"c":155.12,"h":155.1399,"l":154.13,"n":11597,"o":154.565,"t":"2026-10-15T15:45:00Z","v":771062,"vw":154.584885},{"c":154.16,"h":155.3,"l":154.16,"n":7190,"o":155.14,"t":"2026-10-15T16:00:00Z","v":373712,"vw":154.733713},{"c":154.04,"h":154.31,"l":153.93,"n":7562,"o":154.16,"t":"2026-10-15T16:15:00Z","v":394861,"vw":154.087956},{"c":154.78,"h":155.1,"l":153.99,"n":8386,"o":154.06,"t":"2026-10-15T16:30:00Z","v":396001,"vw":154.524654},{"c":154.4001,"h":154.87,"l":154.02,"n":4704,"o":154.78,"t":"2026-10-15T16:45:00Z","v":221921,"vw":154.321811},{"c":154.13,"h":154.33,"l":154.13,"n":1523,"o":154.22,"t":"2026-10-15T18:00:00Z","v":83908,"vw":154.229796},{"c":154.62,"h":154.66,"l":154.12,"n":5308,"o":154.13,"t":"2026-10-15T18:15:00Z","v":306466,"vw":154.392993},{"c":154.71,"h":154.8,"l":154.5,"n":5885,"o":154.6,"t":"2026-10-15T18:30:00Z","v":373547,"vw":154.627365},{"c":154.85,"h":154.92,"l":154.41,"n":7117,"o":154.7,"t":"2026-10-15T18:45:00Z","v":442717,"vw":154.643683},{"c":155.75,"h":155.85,"l":154.87,"n":9802,"o":154.87,"t":"2026-10-15T19:00:00Z","v":490878,"vw":155.390216},{"c":155.735,"h":156.09,"l":155.69,"n":10525,"o":155.75,"t":"2026-10-15T19:15:00Z","v":845282,"vw":155.852804},{"c":155.735,"h":155.96,"l":155.44,"n":10564,"o":155.72,"t":"2026-10-15T19:30:00Z","v":662914,"vw":155.705536},{"c":156.08,"h":156.46,"l":155.72,"n":29478,"o":155.74,"t":"2026-10-15T19:45:00Z","v":2344867,"vw":156.117014},{"c":156.3,"h":156.44,"l":156.0795,"n":861,"o":156.22,"t":"2026-10-15T20:00:00Z","v":7743004,"vw":156.219569},{"c":156.45,"h":156.5156,"l":156.32,"n":566,"o":156.4,"t":"2026-10-15T20:15:00Z","v":150275,"vw":156.362925},{"c":156.5,"h":156.5,"l":156.48,"n":48,"o":156.48,"t":"2026-10-15T20:30:00Z","v":732425,"vw":156.482879}],"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":0.32810728233923514,"strike":166.0530209050828,"iv":0.8710464374738557,"gamma":0.024864515422699178,"theta":-0.6360042597384348,"vega":0.014188641319157397,"rho":0.0004071492644689233,"breakevenPct":6.273076256656903},{"delta":0.15,"premium":0.46667355371900826,"strike":163.17768595041323,"iv":0.7460148760330578,"gamma":0.03816942148760331,"theta":-0.7141780991735538,"vega":0.01910909090909091,"rho":0.000599117893374512,"breakevenPct":4.525012457928092},{"delta":0.2,"premium":0.633523725834798,"strike":161.59402460456943,"iv":0.6988553602811951,"gamma":0.04859824253075571,"theta":-0.8021701230228471,"vega":0.022842706502636204,"rho":0.0008033492679828307,"breakevenPct":3.6200487547293143},{"delta":0.25,"premium":0.8670945945945946,"strike":160.72635135135135,"iv":0.7193351351351351,"gamma":0.053740878378378376,"theta":-0.9380077702702703,"vega":0.02594831081081081,"rho":0.001006714705433618,"breakevenPct":3.2150267922495805},{"delta":0.3,"premium":1.1269558359621452,"strike":159.88958990536278,"iv":0.7353056782334385,"gamma":0.057620189274447946,"theta":-1.0509577287066247,"vega":0.028453943217665614,"rho":0.0012101041828212018,"breakevenPct":2.8465417356444345},{"delta":0.35,"premium":1.426640378548896,"strike":159.10094637223975,"iv":0.753917665615142,"gamma":0.05990725552050473,"theta":-1.1485129337539433,"vega":0.03026782334384858,"rho":0.0014131493128223328,"breakevenPct":2.534227612920698},{"delta":0.4,"premium":1.5662929292929295,"strike":158.1191919191919,"iv":0.6853949494949494,"gamma":0.06883191919191921,"theta":-1.0900068686868687,"vega":0.03164505050505051,"rho":0.001620304459331655,"breakevenPct":1.9963495455319729},{"delta":0.45,"premium":1.8622662889518413,"strike":157.38385269121812,"iv":0.6837858356940509,"gamma":0.07061614730878187,"theta":-1.1154643059490086,"vega":0.03236968838526912,"rho":0.0018239306728988875,"breakevenPct":1.7157121743548611},{"delta":0.5,"premium":2.223376251788269,"strike":156.67238912732475,"iv":0.6921316165951359,"gamma":0.07011545064377682,"theta":-1.135574964234621,"vega":0.03256723891273247,"rho":0.0020260603908930355,"breakevenPct":1.491929853802388},{"delta":0.55,"premium":2.643762057877814,"strike":155.95176848874598,"iv":0.7100498392282958,"gamma":0.06801543408360128,"theta":-1.1596578778135047,"vega":0.03245176848874598,"rho":0.0022267611474726078,"breakevenPct":1.3001600323350826},{"delta":0.6,"premium":3.206463022508039,"strike":155.14790996784566,"iv":0.7442138263665594,"gamma":0.06327266881028938,"theta":-1.1856225080385852,"vega":0.03164790996784566,"rho":0.0024237465019622158,"breakevenPct":1.1461248022187656},{"delta":0.65,"premium":3.6136416184971103,"strike":154.41040462427745,"iv":0.7284491329479769,"gamma":0.0617514450867052,"theta":-1.1123375722543352,"vega":0.03026184971098266,"rho":0.002624355119460522,"breakevenPct":0.9351342889464476},{"delta":0.7,"premium":4.264534883720929,"strike":153.49767441860465,"iv":0.7463037209302325,"gamma":0.05692976744186048,"theta":-1.0709600000000001,"vega":0.028445581395348838,"rho":0.002818467888479789,"breakevenPct":0.7678904588180684},{"delta":0.75,"premium":4.807866379310345,"strike":152.6918103448276,"iv":0.7345741379310345,"gamma":0.05266163793103448,"theta":-0.9682905172413795,"vega":0.025959051724137934,"rho":0.0030149945576376375,"breakevenPct":0.6002023020809432},{"delta":0.8,"premium":4.933845029239766,"strike":152.26461988304092,"iv":0.6509207602339181,"gamma":0.05204093567251462,"theta":-0.7610093567251461,"vega":0.022740350877192984,"rho":0.0032218103585611012,"breakevenPct":0.4078084518910957},{"delta":0.85,"premium":5.211675824175823,"strike":151.74725274725276,"iv":0.5790263736263737,"gamma":0.048128021978022,"theta":-0.5633560439560442,"vega":0.018797252747252753,"rho":0.0034238339162109515,"breakevenPct":0.2548087451638802},{"delta":0.9,"premium":5.9786172161172155,"strike":150.83150183150184,"iv":0.5461509157509157,"gamma":0.03663534798534799,"theta":-0.3987040293040293,"vega":0.013714835164835164,"rho":0.0036114181614040567,"breakevenPct":0.15975922816750898}],"put":[{"delta":0.1,"premium":0.3080708661417323,"strike":148.70078740157481,"iv":0.7796834645669292,"gamma":0.02745433070866142,"theta":-0.5573291338582678,"vega":0.014362204724409449,"rho":-0.00041606322442866764,"breakevenPct":5.216711461782664},{"delta":0.15,"premium":0.497260579064588,"strike":150.33630289532294,"iv":0.7622171492204899,"gamma":0.03715233853006682,"theta":-0.7235013363028953,"vega":0.01904432071269488,"rho":-0.0006301877241160477,"breakevenPct":4.2928958123030485},{"delta":0.2,"premium":0.7397826086956523,"strike":151.3659420289855,"iv":0.7861615942028986,"gamma":0.04322971014492754,"theta":-0.8959456521739131,"vega":0.022853985507246377,"rho":-0.000846458551557768,"breakevenPct":3.790138336554769},{"delta":0.25,"premium":1.0030088495575222,"strike":152.33185840707964,"iv":0.8029893805309735,"gamma":0.048258407079646015,"theta":-1.040646017699115,"vega":0.02606283185840708,"rho":-0.0010639314297377503,"breakevenPct":3.341307129840237},{"delta":0.3,"premium":1.2396064814814816,"strike":153.4243827160494,"iv":0.7713026234567901,"gamma":0.05477608024691358,"theta":-1.0903802469135802,"vega":0.02834583333333333,"rho":-0.0012816139263196165,"breakevenPct":2.7945987260041574},{"delta":0.35,"premium":1.5603035714285713,"strike":154.2267857142857,"iv":0.7893292857142857,"gamma":0.05716589285714285,"theta":-1.1892510714285713,"vega":0.030262857142857143,"rho":-0.0015013458863506017,"breakevenPct":2.4869173844806265},{"delta":0.4,"premium":1.853259141494436,"strike":155.10651828298887,"iv":0.7736599364069953,"gamma":0.060842607313195546,"theta":-1.2163047694753577,"vega":0.031606518282988876,"rho":-0.0017208241199321748,"breakevenPct":2.112123696030645},{"delta":0.45,"premium":2.2507154213036564,"strike":155.9014308426073,"iv":0.7882863275039746,"gamma":0.061160572337042925,"theta":-1.2693254372019078,"vega":0.03240143084260731,"rho":-0.0019432885187065123,"breakevenPct":1.8582553517478009},{"delta":0.5,"premium":2.65551948051948,"strike":156.71103896103895,"iv":0.7893178571428572,"gamma":0.061484415584415586,"theta":-1.2784597402597404,"vega":0.03264220779220779,"rho":-0.002165849387200106,"breakevenPct":1.5996937400872082},{"delta":0.55,"premium":3.0575955414012737,"strike":157.51433121019107,"iv":0.7811764331210191,"gamma":0.06179426751592357,"theta":-1.2572544585987262,"vega":0.03238853503184713,"rho":-0.002388035498597416,"breakevenPct":1.3434238191174017},{"delta":0.6,"premium":3.568571428571428,"strike":158.35714285714286,"iv":0.78335,"gamma":0.060064285714285716,"theta":-1.2263499999999998,"vega":0.03157142857142857,"rho":-0.002613381239649173,"breakevenPct":1.131469450324843},{"delta":0.65,"premium":4.22253787878788,"strike":159.28219696969697,"iv":0.8030729166666666,"gamma":0.056199431818181815,"theta":-1.2048037878787878,"vega":0.030292045454545453,"rho":-0.0028419332700967657,"breakevenPct":0.9583168811260306},{"delta":0.7,"premium":4.932008830022075,"strike":160.26710816777043,"iv":0.8133278145695364,"gamma":0.05209116997792495,"theta":-1.1441933774834439,"vega":0.02843907284768212,"rho":-0.003071697076948066,"breakevenPct":0.7823841736405555},{"delta":0.75,"premium":5.766949152542374,"strike":161.35593220338984,"iv":0.8234881355932203,"gamma":0.046933898305084744,"theta":-1.0566474576271185,"vega":0.025938983050847457,"rho":-0.003304369384486177,"breakevenPct":0.6202203303222691},{"delta":0.8,"premium":6.770955315870571,"strike":162.6040061633282,"iv":0.8285171032357473,"gamma":0.04107996918335901,"theta":-0.9291244992295838,"vega":0.022780585516178734,"rho":-0.003540827886643843,"breakevenPct":0.4643262343781127},{"delta":0.85,"premium":12.279663084356532,"strike":168.0996791279586,"iv":1.258617140615468,"gamma":0.02589934032942138,"theta":-1.1851247981652988,"vega":0.018994552490874672,"rho":-0.003890722861827161,"breakevenPct":0.47265199054543594},{"delta":0.9,"premium":24.328787057480337,"strike":180.16485398992893,"iv":2.023719251594515,"gamma":0.011566470387630944,"theta":-1.4553779334754662,"vega":0.014239435579436896,"rho":-0.0044159179644580075,"breakevenPct":0.4623997621048887}]},"raw":{"call":[{"delta":0.1,"premium":0.32810728233923514,"strike":166.0530209050828,"iv":0.8710464374738557,"gamma":0.024864515422699178,"theta":-0.6360042597384348,"vega":0.014188641319157397,"rho":0.0004071492644689233,"breakevenPct":6.273076256656903},{"delta":0.15,"premium":0.46667355371900826,"strike":163.17768595041323,"iv":0.7460148760330578,"gamma":0.03816942148760331,"theta":-0.7141780991735538,"vega":0.01910909090909091,"rho":0.000599117893374512,"breakevenPct":4.525012457928092},{"delta":0.2,"premium":0.633523725834798,"strike":161.59402460456943,"iv":0.6988553602811951,"gamma":0.04859824253075571,"theta":-0.8021701230228471,"vega":0.022842706502636204,"rho":0.0008033492679828307,"breakevenPct":3.6200487547293143},{"delta":0.25,"premium":0.8670945945945946,"strike":160.72635135135135,"iv":0.7193351351351351,"gamma":0.053740878378378376,"theta":-0.9380077702702703,"vega":0.02594831081081081,"rho":0.001006714705433618,"breakevenPct":3.2150267922495805},{"delta":0.3,"premium":1.1269558359621452,"strike":159.88958990536278,"iv":0.7353056782334385,"gamma":0.057620189274447946,"theta":-1.0509577287066247,"vega":0.028453943217665614,"rho":0.0012101041828212018,"breakevenPct":2.8465417356444345},{"delta":0.35,"premium":1.426640378548896,"strike":159.10094637223975,"iv":0.753917665615142,"gamma":0.05990725552050473,"theta":-1.1485129337539433,"vega":0.03026782334384858,"rho":0.0014131493128223328,"breakevenPct":2.534227612920698},{"delta":0.4,"premium":1.5662929292929295,"strike":158.1191919191919,"iv":0.6853949494949494,"gamma":0.06883191919191921,"theta":-1.0900068686868687,"vega":0.03164505050505051,"rho":0.001620304459331655,"breakevenPct":1.9963495455319729},{"delta":0.45,"premium":1.8622662889518413,"strike":157.38385269121812,"iv":0.6837858356940509,"gamma":0.07061614730878187,"theta":-1.1154643059490086,"vega":0.03236968838526912,"rho":0.0018239306728988875,"breakevenPct":1.7157121743548611},{"delta":0.5,"premium":2.223376251788269,"strike":156.67238912732475,"iv":0.6921316165951359,"gamma":0.07011545064377682,"theta":-1.135574964234621,"vega":0.03256723891273247,"rho":0.0020260603908930355,"breakevenPct":1.491929853802388},{"delta":0.55,"premium":2.643762057877814,"strike":155.95176848874598,"iv":0.7100498392282958,"gamma":0.06801543408360128,"theta":-1.1596578778135047,"vega":0.03245176848874598,"rho":0.0022267611474726078,"breakevenPct":1.3001600323350826},{"delta":0.6,"premium":3.206463022508039,"strike":155.14790996784566,"iv":0.7442138263665594,"gamma":0.06327266881028938,"theta":-1.1856225080385852,"vega":0.03164790996784566,"rho":0.0024237465019622158,"breakevenPct":1.1461248022187656},{"delta":0.65,"premium":3.6136416184971103,"strike":154.41040462427745,"iv":0.7284491329479769,"gamma":0.0617514450867052,"theta":-1.1123375722543352,"vega":0.03026184971098266,"rho":0.002624355119460522,"breakevenPct":0.9351342889464476},{"delta":0.7,"premium":4.264534883720929,"strike":153.49767441860465,"iv":0.7463037209302325,"gamma":0.05692976744186048,"theta":-1.0709600000000001,"vega":0.028445581395348838,"rho":0.002818467888479789,"breakevenPct":0.7678904588180684},{"delta":0.75,"premium":4.807866379310345,"strike":152.6918103448276,"iv":0.7345741379310345,"gamma":0.05266163793103448,"theta":-0.9682905172413795,"vega":0.025959051724137934,"rho":0.0030149945576376375,"breakevenPct":0.6002023020809432},{"delta":0.8,"premium":4.933845029239766,"strike":152.26461988304092,"iv":0.6509207602339181,"gamma":0.05204093567251462,"theta":-0.7610093567251461,"vega":0.022740350877192984,"rho":0.0032218103585611012,"breakevenPct":0.4078084518910957},{"delta":0.85,"premium":5.211675824175823,"strike":151.74725274725276,"iv":0.5790263736263737,"gamma":0.048128021978022,"theta":-0.5633560439560442,"vega":0.018797252747252753,"rho":0.0034238339162109515,"breakevenPct":0.2548087451638802},{"delta":0.9,"premium":5.9786172161172155,"strike":150.83150183150184,"iv":0.5461509157509157,"gamma":0.03663534798534799,"theta":-0.3987040293040293,"vega":0.013714835164835164,"rho":0.0036114181614040567,"breakevenPct":0.15975922816750898}],"put":[{"delta":0.1,"premium":0.3080708661417323,"strike":148.70078740157481,"iv":0.7796834645669292,"gamma":0.02745433070866142,"theta":-0.5573291338582678,"vega":0.014362204724409449,"rho":-0.00041606322442866764,"breakevenPct":5.216711461782664},{"delta":0.15,"premium":0.497260579064588,"strike":150.33630289532294,"iv":0.7622171492204899,"gamma":0.03715233853006682,"theta":-0.7235013363028953,"vega":0.01904432071269488,"rho":-0.0006301877241160477,"breakevenPct":4.2928958123030485},{"delta":0.2,"premium":0.7397826086956523,"strike":151.3659420289855,"iv":0.7861615942028986,"gamma":0.04322971014492754,"theta":-0.8959456521739131,"vega":0.022853985507246377,"rho":-0.000846458551557768,"breakevenPct":3.790138336554769},{"delta":0.25,"premium":1.0030088495575222,"strike":152.33185840707964,"iv":0.8029893805309735,"gamma":0.048258407079646015,"theta":-1.040646017699115,"vega":0.02606283185840708,"rho":-0.0010639314297377503,"breakevenPct":3.341307129840237},{"delta":0.3,"premium":1.2396064814814816,"strike":153.4243827160494,"iv":0.7713026234567901,"gamma":0.05477608024691358,"theta":-1.0903802469135802,"vega":0.02834583333333333,"rho":-0.0012816139263196165,"breakevenPct":2.7945987260041574},{"delta":0.35,"premium":1.5603035714285713,"strike":154.2267857142857,"iv":0.7893292857142857,"gamma":0.05716589285714285,"theta":-1.1892510714285713,"vega":0.030262857142857143,"rho":-0.0015013458863506017,"breakevenPct":2.4869173844806265},{"delta":0.4,"premium":1.853259141494436,"strike":155.10651828298887,"iv":0.7736599364069953,"gamma":0.060842607313195546,"theta":-1.2163047694753577,"vega":0.031606518282988876,"rho":-0.0017208241199321748,"breakevenPct":2.112123696030645},{"delta":0.45,"premium":2.2507154213036564,"strike":155.9014308426073,"iv":0.7882863275039746,"gamma":0.061160572337042925,"theta":-1.2693254372019078,"vega":0.03240143084260731,"rho":-0.0019432885187065123,"breakevenPct":1.8582553517478009},{"delta":0.5,"premium":2.65551948051948,"strike":156.71103896103895,"iv":0.7893178571428572,"gamma":0.061484415584415586,"theta":-1.2784597402597404,"vega":0.03264220779220779,"rho":-0.002165849387200106,"breakevenPct":1.5996937400872082},{"delta":0.55,"premium":3.0575955414012737,"strike":157.51433121019107,"iv":0.7811764331210191,"gamma":0.06179426751592357,"theta":-1.2572544585987262,"vega":0.03238853503184713,"rho":-0.002388035498597416,"breakevenPct":1.3434238191174017},{"delta":0.6,"premium":3.568571428571428,"strike":158.35714285714286,"iv":0.78335,"gamma":0.060064285714285716,"theta":-1.2263499999999998,"vega":0.03157142857142857,"rho":-0.002613381239649173,"breakevenPct":1.131469450324843},{"delta":0.65,"premium":4.22253787878788,"strike":159.28219696969697,"iv":0.8030729166666666,"gamma":0.056199431818181815,"theta":-1.2048037878787878,"vega":0.030292045454545453,"rho":-0.0028419332700967657,"breakevenPct":0.9583168811260306},{"delta":0.7,"premium":4.932008830022075,"strike":160.26710816777043,"iv":0.8133278145695364,"gamma":0.05209116997792495,"theta":-1.1441933774834439,"vega":0.02843907284768212,"rho":-0.003071697076948066,"breakevenPct":0.7823841736405555},{"delta":0.75,"premium":5.766949152542374,"strike":161.35593220338984,"iv":0.8234881355932203,"gamma":0.046933898305084744,"theta":-1.0566474576271185,"vega":0.025938983050847457,"rho":-0.003304369384486177,"breakevenPct":0.6202203303222691},{"delta":0.8,"premium":6.770955315870571,"strike":162.6040061633282,"iv":0.8285171032357473,"gamma":0.04107996918335901,"theta":-0.9291244992295838,"vega":0.022780585516178734,"rho":-0.003540827886643843,"breakevenPct":0.4643262343781127},{"delta":0.85,"premium":12.279663084356532,"strike":168.0996791279586,"iv":1.258617140615468,"gamma":0.02589934032942138,"theta":-1.1851247981652988,"vega":0.018994552490874672,"rho":-0.003890722861827161,"breakevenPct":0.47265199054543594},{"delta":0.9,"premium":24.328787057480337,"strike":180.16485398992893,"iv":2.023719251594515,"gamma":0.011566470387630944,"theta":-1.4553779334754662,"vega":0.014239435579436896,"rho":-0.0044159179644580075,"breakevenPct":0.4623997621048887}]}},"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"}}