{"symbol":"FSLR","url":"https://intraalpha.com/companies/FSLR","capturedAt":"2026-10-15T21:02:29.699Z","state":"ready","quote":{"symbol":"FSLR","last_price":178.81,"prev_close":179.08,"regular_close":178.81,"change":-0.27,"change_pct":-0.1508,"regular_change":-0.27,"regular_change_pct":-0.1508,"extended_change":0,"extended_change_pct":0,"bid":178.25,"ask":179.6,"bid_size":500,"ask_size":100,"volume":1881169,"vwap":178.109384,"open":176.11,"high":181.23,"low":175.55,"close":178.81,"trade_count":39181,"last_trade_at":"2026-10-15T20:41:01.362203462Z","last_quote_at":"2026-10-15T20:28:29.725289317Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FSLR","fetched_at":"2026-10-15T21:00:14.551713+00:00","name":"First Solar Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOLAR","country":"USA","description":"First Solar, Inc. offers solar photovoltaic (PV) solutions in the United States, Japan, France, Canada, India, Australia, and internationally. The company is headquartered in Tempe, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":19245691000,"ebitda":2385900000,"pe_ratio":11.5,"peg_ratio":0.357,"book_value":96.03,"dividend_per_share":null,"dividend_yield":null,"eps":15.57,"revenue_ttm":5378071000,"gross_profit_ttm":2367221000,"profit_margin":0.325,"operating_margin_ttm":0.426,"return_on_assets_ttm":0.0862,"return_on_equity_ttm":0.185,"quarterly_earnings_growth":0.233,"quarterly_revenue_growth":-0.037,"analyst_target_price":274.77,"analyst_number":10,"beta":1.794,"fifty_two_week_high":320.95,"fifty_two_week_low":168.6,"fifty_day_ma":202.2,"two_hundred_day_ma":220.74,"shares_outstanding":107470000,"forward_pe":8.35,"price_to_sales":3.579,"price_to_book":1.999,"ev_to_revenue":3.551,"ev_to_ebitda":7.83},"bars":[{"c":179.51,"h":180.5,"l":179.3141,"n":122,"o":179.51,"t":"2026-10-08T08:00:00Z","v":3974,"vw":180.065009},{"c":178.5,"h":178.5,"l":178.5,"n":38,"o":178.5,"t":"2026-10-08T10:20:00Z","v":332,"vw":178.5},{"c":176.86,"h":176.86,"l":176.86,"n":1,"o":176.86,"t":"2026-10-08T11:10:00Z","v":970,"vw":176.86},{"c":177.79,"h":177.79,"l":177.79,"n":2,"o":177.79,"t":"2026-10-08T11:20:00Z","v":101,"vw":177.79},{"c":177.194,"h":177.194,"l":177.194,"n":2,"o":177.194,"t":"2026-10-08T11:25:00Z","v":630,"vw":177.194},{"c":178.25,"h":178.25,"l":178.23,"n":9,"o":178.23,"t":"2026-10-08T11:40:00Z","v":254,"vw":178.241667},{"c":178,"h":178,"l":178,"n":24,"o":178,"t":"2026-10-08T11:55:00Z","v":651,"vw":178},{"c":178.28,"h":178.28,"l":178.28,"n":2,"o":178.28,"t":"2026-10-08T12:30:00Z","v":116,"vw":178.28},{"c":178.5,"h":178.5,"l":178.5,"n":4,"o":178.5,"t":"2026-10-08T12:40:00Z","v":327,"vw":178.5},{"c":178.3,"h":178.3,"l":178,"n":13,"o":178,"t":"2026-10-08T12:45:00Z","v":518,"vw":178.224242},{"c":177.52,"h":177.52,"l":177.52,"n":2,"o":177.52,"t":"2026-10-08T13:00:00Z","v":106,"vw":177.52},{"c":178.25,"h":178.25,"l":178.25,"n":2,"o":178.25,"t":"2026-10-08T13:10:00Z","v":101,"vw":178.25},{"c":178.5,"h":178.5,"l":178.5,"n":3,"o":178.5,"t":"2026-10-08T13:20:00Z","v":255,"vw":178.5},{"c":179.36,"h":180.3,"l":177.86,"n":663,"o":179.12,"t":"2026-10-08T13:30:00Z","v":36252,"vw":178.917407},{"c":179.23,"h":179.37,"l":178.2551,"n":341,"o":179.06,"t":"2026-10-08T13:35:00Z","v":14612,"vw":178.952852},{"c":179.74,"h":180.085,"l":178.965,"n":332,"o":179.02,"t":"2026-10-08T13:40:00Z","v":13686,"vw":179.410167},{"c":179.43,"h":180.18,"l":179.43,"n":560,"o":179.76,"t":"2026-10-08T13:45:00Z","v":13098,"vw":179.770779},{"c":178.97,"h":179.38,"l":178.9,"n":535,"o":179.3075,"t":"2026-10-08T13:50:00Z","v":19382,"vw":179.21866},{"c":179.12,"h":179.12,"l":178,"n":472,"o":178.975,"t":"2026-10-08T13:55:00Z","v":19810,"vw":178.682467},{"c":180.02,"h":180.235,"l":178.856,"n":606,"o":179.095,"t":"2026-10-08T14:00:00Z","v":29658,"vw":179.756414},{"c":181.68,"h":181.68,"l":180.06,"n":1083,"o":180.06,"t":"2026-10-08T14:05:00Z","v":46546,"vw":180.912987},{"c":180.84,"h":181.68,"l":180.2801,"n":565,"o":181.68,"t":"2026-10-08T14:10:00Z","v":34191,"vw":181.099115},{"c":180.945,"h":181.02,"l":180.21,"n":496,"o":180.84,"t":"2026-10-08T14:15:00Z","v":23225,"vw":180.633914},{"c":180.94,"h":181.1299,"l":180.35,"n":519,"o":180.945,"t":"2026-10-08T14:20:00Z","v":24264,"vw":180.769193},{"c":180.24,"h":180.96,"l":180.24,"n":351,"o":180.94,"t":"2026-10-08T14:25:00Z","v":8725,"vw":180.56197},{"c":179.91,"h":180.15,"l":179.68,"n":418,"o":180.11,"t":"2026-10-08T14:30:00Z","v":10054,"vw":179.927965},{"c":179.34,"h":180.0974,"l":179.22,"n":462,"o":179.945,"t":"2026-10-08T14:35:00Z","v":8674,"vw":179.742052},{"c":178.81,"h":179.62,"l":178.75,"n":483,"o":179.54,"t":"2026-10-08T14:40:00Z","v":11559,"vw":179.103436},{"c":178.475,"h":178.88,"l":178.47,"n":336,"o":178.81,"t":"2026-10-08T14:45:00Z","v":12127,"vw":178.569525},{"c":177.5,"h":178.61,"l":177.5,"n":535,"o":178.28,"t":"2026-10-08T14:50:00Z","v":15431,"vw":178.207191},{"c":178.5499,"h":178.5499,"l":177.54,"n":524,"o":177.54,"t":"2026-10-08T14:55:00Z","v":14437,"vw":177.971228},{"c":178.58,"h":178.58,"l":178.35,"n":304,"o":178.55,"t":"2026-10-08T15:00:00Z","v":5393,"vw":178.448701},{"c":178.245,"h":178.74,"l":178.245,"n":350,"o":178.58,"t":"2026-10-08T15:05:00Z","v":10278,"vw":178.574902},{"c":178.0001,"h":178.55,"l":177.8065,"n":394,"o":178.4299,"t":"2026-10-08T15:10:00Z","v":21043,"vw":178.145349},{"c":177.72,"h":178.26,"l":177.72,"n":402,"o":177.87,"t":"2026-10-08T15:15:00Z","v":10778,"vw":177.95697},{"c":177,"h":177.83,"l":176.9,"n":714,"o":177.805,"t":"2026-10-08T15:20:00Z","v":20327,"vw":177.274701},{"c":176.98,"h":177.2699,"l":176.9,"n":576,"o":177.11,"t":"2026-10-08T15:25:00Z","v":17693,"vw":177.056315},{"c":177.295,"h":177.295,"l":176.81,"n":489,"o":177.005,"t":"2026-10-08T15:30:00Z","v":12962,"vw":176.991561},{"c":177.2701,"h":177.7,"l":177,"n":378,"o":177.52,"t":"2026-10-08T15:35:00Z","v":15409,"vw":177.291129},{"c":177.825,"h":177.99,"l":177.29,"n":350,"o":177.29,"t":"2026-10-08T15:40:00Z","v":11816,"vw":177.675675},{"c":177.75,"h":178.295,"l":177.75,"n":409,"o":177.98,"t":"2026-10-08T15:45:00Z","v":11112,"vw":178.005154},{"c":177.95,"h":177.95,"l":177.63,"n":288,"o":177.6305,"t":"2026-10-08T15:50:00Z","v":4746,"vw":177.771884},{"c":178.01,"h":178.05,"l":177.76,"n":309,"o":177.955,"t":"2026-10-08T15:55:00Z","v":5999,"vw":177.930652},{"c":177.82,"h":178.02,"l":177.69,"n":333,"o":178.01,"t":"2026-10-08T16:00:00Z","v":86863,"vw":177.893055},{"c":178.12,"h":178.12,"l":177.71,"n":312,"o":177.71,"t":"2026-10-08T16:05:00Z","v":4151,"vw":177.940586},{"c":177.9349,"h":178.305,"l":177.75,"n":258,"o":178.24,"t":"2026-10-08T16:10:00Z","v":4150,"vw":177.995965},{"c":178.01,"h":179.09,"l":177.86,"n":515,"o":177.895,"t":"2026-10-08T16:15:00Z","v":15522,"vw":178.44152},{"c":178.015,"h":178.16,"l":177.79,"n":250,"o":177.81,"t":"2026-10-08T16:20:00Z","v":3938,"vw":177.984924},{"c":178.17,"h":178.17,"l":177.765,"n":357,"o":177.88,"t":"2026-10-08T16:25:00Z","v":8869,"vw":177.908072},{"c":177.99,"h":178.4,"l":177.99,"n":277,"o":178.17,"t":"2026-10-08T16:30:00Z","v":21533,"vw":178.082305},{"c":178.025,"h":178.215,"l":177.85,"n":412,"o":177.85,"t":"2026-10-08T16:35:00Z","v":27549,"vw":178.084046},{"c":178,"h":178.285,"l":178,"n":310,"o":178.07,"t":"2026-10-08T16:40:00Z","v":12024,"vw":178.108964},{"c":177.58,"h":178.21,"l":177.43,"n":454,"o":178.21,"t":"2026-10-08T16:45:00Z","v":13911,"vw":177.795648},{"c":176.6,"h":177.77,"l":176.37,"n":855,"o":177.53,"t":"2026-10-08T16:50:00Z","v":55201,"vw":177.010809},{"c":176.935,"h":177.25,"l":176.29,"n":411,"o":176.6,"t":"2026-10-08T16:55:00Z","v":13135,"vw":176.832212},{"c":175.915,"h":176.94,"l":175.71,"n":665,"o":176.935,"t":"2026-10-08T17:00:00Z","v":42330,"vw":176.04484},{"c":176.17,"h":176.37,"l":175.55,"n":474,"o":175.85,"t":"2026-10-08T17:05:00Z","v":12830,"vw":175.821716},{"c":176.44,"h":176.5,"l":175.78,"n":479,"o":176.16,"t":"2026-10-08T17:10:00Z","v":10239,"vw":176.275466},{"c":175.585,"h":176.38,"l":175.345,"n":344,"o":176.28,"t":"2026-10-08T17:15:00Z","v":27398,"vw":175.576956},{"c":175.37,"h":175.57,"l":175,"n":628,"o":175.2,"t":"2026-10-08T17:20:00Z","v":14492,"vw":175.152552},{"c":175.2051,"h":175.69,"l":174.9,"n":379,"o":175.58,"t":"2026-10-08T17:25:00Z","v":11496,"vw":175.123083},{"c":175.635,"h":175.635,"l":174.88,"n":498,"o":175.32,"t":"2026-10-08T17:30:00Z","v":11567,"vw":175.327471},{"c":175.105,"h":175.53,"l":174.755,"n":445,"o":175.53,"t":"2026-10-08T17:35:00Z","v":13099,"vw":174.987966},{"c":175.73,"h":176,"l":175.09,"n":565,"o":175.1748,"t":"2026-10-08T17:40:00Z","v":17216,"vw":175.64316},{"c":175.88,"h":175.88,"l":175.53,"n":465,"o":175.825,"t":"2026-10-08T17:45:00Z","v":14194,"vw":175.701007},{"c":176.5,"h":176.5,"l":175.4301,"n":533,"o":175.71,"t":"2026-10-08T17:50:00Z","v":18526,"vw":175.934855},{"c":176.2101,"h":176.58,"l":176.17,"n":465,"o":176.345,"t":"2026-10-08T17:55:00Z","v":18938,"vw":176.366697},{"c":176.91,"h":177,"l":176.29,"n":432,"o":176.435,"t":"2026-10-08T18:00:00Z","v":13018,"vw":176.567431},{"c":177.21,"h":177.245,"l":176.655,"n":417,"o":176.91,"t":"2026-10-08T18:05:00Z","v":12131,"vw":176.869751},{"c":177.5,"h":177.5,"l":177.03,"n":331,"o":177.47,"t":"2026-10-08T18:10:00Z","v":11404,"vw":177.208189},{"c":177.5,"h":177.5,"l":177.13,"n":350,"o":177.2425,"t":"2026-10-08T18:15:00Z","v":10672,"vw":177.311064},{"c":177.5701,"h":177.78,"l":177.31,"n":447,"o":177.33,"t":"2026-10-08T18:20:00Z","v":11904,"vw":177.480627},{"c":177.23,"h":177.9999,"l":177.23,"n":360,"o":177.88,"t":"2026-10-08T18:25:00Z","v":8865,"vw":177.561676},{"c":177.3195,"h":177.58,"l":177.04,"n":305,"o":177.58,"t":"2026-10-08T18:30:00Z","v":6072,"vw":177.255809},{"c":177.49,"h":177.59,"l":177.07,"n":384,"o":177.2,"t":"2026-10-08T18:35:00Z","v":7867,"vw":177.25348},{"c":177.67,"h":177.86,"l":177.485,"n":327,"o":177.5,"t":"2026-10-08T18:40:00Z","v":10574,"vw":177.660551},{"c":177.93,"h":178,"l":177.58,"n":401,"o":177.67,"t":"2026-10-08T18:45:00Z","v":12467,"vw":177.778851},{"c":177.81,"h":178,"l":177.64,"n":337,"o":178,"t":"2026-10-08T18:50:00Z","v":11504,"vw":177.761429},{"c":178.1,"h":178.28,"l":177.88,"n":343,"o":177.94,"t":"2026-10-08T18:55:00Z","v":12337,"vw":178.008898},{"c":178.025,"h":178.1043,"l":177.82,"n":281,"o":177.92,"t":"2026-10-08T19:00:00Z","v":9055,"vw":177.975047},{"c":178.11,"h":178.48,"l":178.03,"n":373,"o":178.095,"t":"2026-10-08T19:05:00Z","v":12312,"vw":178.27116},{"c":178.235,"h":178.48,"l":178.14,"n":285,"o":178.14,"t":"2026-10-08T19:10:00Z","v":6696,"vw":178.292041},{"c":178.6875,"h":178.78,"l":178.24,"n":467,"o":178.24,"t":"2026-10-08T19:15:00Z","v":15731,"vw":178.542615},{"c":178.895,"h":179.33,"l":178.5401,"n":560,"o":178.86,"t":"2026-10-08T19:20:00Z","v":19528,"vw":179.013213},{"c":178.98,"h":179.29,"l":178.86,"n":550,"o":178.89,"t":"2026-10-08T19:25:00Z","v":18669,"vw":179.072981},{"c":178.98,"h":179.07,"l":178.73,"n":507,"o":178.99,"t":"2026-10-08T19:30:00Z","v":16189,"vw":178.911667},{"c":179.15,"h":179.38,"l":178.811,"n":579,"o":178.98,"t":"2026-10-08T19:35:00Z","v":17159,"vw":179.147769},{"c":179.27,"h":179.27,"l":178.96,"n":659,"o":179.145,"t":"2026-10-08T19:40:00Z","v":23762,"vw":179.07341},{"c":179.545,"h":179.68,"l":179.035,"n":900,"o":179.14,"t":"2026-10-08T19:45:00Z","v":40490,"vw":179.337996},{"c":179.06,"h":179.46,"l":178.85,"n":1224,"o":179.41,"t":"2026-10-08T19:50:00Z","v":55761,"vw":179.104508},{"c":178.88,"h":179.12,"l":178.73,"n":3109,"o":178.98,"t":"2026-10-08T19:55:00Z","v":147285,"vw":178.882523},{"c":178.85,"h":178.85,"l":178.85,"n":98,"o":178.85,"t":"2026-10-08T20:00:00Z","v":558636,"vw":178.85},{"c":178.85,"h":178.85,"l":178.85,"n":1,"o":178.85,"t":"2026-10-08T20:10:00Z","v":200,"vw":178.85},{"c":178.8664,"h":178.8664,"l":178.8664,"n":3,"o":178.8664,"t":"2026-10-08T21:05:00Z","v":105,"vw":178.8664},{"c":178.53,"h":178.53,"l":178.53,"n":4,"o":178.53,"t":"2026-10-08T21:20:00Z","v":106,"vw":178.53},{"c":178.86,"h":178.86,"l":178.86,"n":10,"o":178.86,"t":"2026-10-08T22:25:00Z","v":303,"vw":178.86},{"c":179.2,"h":179.2,"l":179.2,"n":8,"o":179.2,"t":"2026-10-08T22:30:00Z","v":250,"vw":179.2},{"c":178.5106,"h":178.5106,"l":178.5106,"n":1,"o":178.5106,"t":"2026-10-08T23:55:00Z","v":2700,"vw":178.5106},{"c":180.1,"h":180.1,"l":180.1,"n":54,"o":180.1,"t":"2026-10-09T08:00:00Z","v":768,"vw":180.1},{"c":180.4,"h":180.4,"l":180.4,"n":1,"o":180.4,"t":"2026-10-09T09:20:00Z","v":200,"vw":180.4},{"c":180.01,"h":180.01,"l":180.01,"n":4,"o":180.01,"t":"2026-10-09T10:50:00Z","v":394,"vw":180.01},{"c":179.9,"h":179.94,"l":179.9,"n":25,"o":179.94,"t":"2026-10-09T11:00:00Z","v":521,"vw":179.909828},{"c":180,"h":180,"l":180,"n":1,"o":180,"t":"2026-10-09T11:05:00Z","v":100,"vw":180},{"c":180,"h":180,"l":180,"n":6,"o":180,"t":"2026-10-09T11:10:00Z","v":1707,"vw":180},{"c":180,"h":180,"l":180,"n":2,"o":180,"t":"2026-10-09T11:20:00Z","v":103,"vw":180},{"c":179.5,"h":179.89,"l":179.5,"n":5,"o":179.89,"t":"2026-10-09T11:50:00Z","v":261,"vw":179.734},{"c":179.49,"h":179.49,"l":179.49,"n":4,"o":179.49,"t":"2026-10-09T11:55:00Z","v":303,"vw":179.49},{"c":180.71,"h":180.71,"l":180.71,"n":2,"o":180.71,"t":"2026-10-09T12:25:00Z","v":104,"vw":180.71},{"c":180.61,"h":180.61,"l":179.3,"n":2,"o":179.3,"t":"2026-10-09T12:35:00Z","v":200,"vw":179.955},{"c":179.26,"h":180.1224,"l":179.26,"n":12,"o":179.31,"t":"2026-10-09T12:50:00Z","v":742,"vw":179.416371},{"c":178.99,"h":178.99,"l":178.87,"n":18,"o":178.87,"t":"2026-10-09T12:55:00Z","v":659,"vw":178.96},{"c":180.54,"h":180.54,"l":180,"n":3,"o":180.3443,"t":"2026-10-09T13:05:00Z","v":300,"vw":180.294767},{"c":178.86,"h":178.86,"l":178.86,"n":1,"o":178.86,"t":"2026-10-09T13:10:00Z","v":100,"vw":178.86},{"c":179.75,"h":179.76,"l":179.75,"n":7,"o":179.76,"t":"2026-10-09T13:15:00Z","v":425,"vw":179.756012},{"c":176.21,"h":179.39,"l":176.21,"n":628,"o":179.365,"t":"2026-10-09T13:30:00Z","v":30350,"vw":178.557848},{"c":178.51,"h":178.51,"l":176.38,"n":625,"o":176.6,"t":"2026-10-09T13:35:00Z","v":35152,"vw":176.940769},{"c":177.54,"h":178.4999,"l":176.9854,"n":391,"o":177.98,"t":"2026-10-09T13:40:00Z","v":26122,"vw":177.768116},{"c":177.36,"h":178.49,"l":177.19,"n":603,"o":177.8,"t":"2026-10-09T13:45:00Z","v":41658,"vw":177.81522},{"c":177.3897,"h":178.11,"l":177.17,"n":436,"o":177.36,"t":"2026-10-09T13:50:00Z","v":25847,"vw":177.626522},{"c":177.71,"h":178.1,"l":177.06,"n":302,"o":177.29,"t":"2026-10-09T13:55:00Z","v":11926,"vw":177.556682},{"c":177.35,"h":178.09,"l":177.08,"n":507,"o":177.9377,"t":"2026-10-09T14:00:00Z","v":22592,"vw":177.644178},{"c":177.67,"h":177.99,"l":177.25,"n":454,"o":177.345,"t":"2026-10-09T14:05:00Z","v":20822,"vw":177.534319},{"c":177.245,"h":177.675,"l":177,"n":624,"o":177.675,"t":"2026-10-09T14:10:00Z","v":23326,"vw":177.248779},{"c":177.435,"h":177.71,"l":177.175,"n":337,"o":177.175,"t":"2026-10-09T14:15:00Z","v":15412,"vw":177.424617},{"c":177.76,"h":177.9,"l":177.1101,"n":410,"o":177.435,"t":"2026-10-09T14:20:00Z","v":14007,"vw":177.523009},{"c":177.8,"h":177.93,"l":177.2701,"n":351,"o":177.69,"t":"2026-10-09T14:25:00Z","v":12315,"vw":177.605576},{"c":177.3,"h":177.645,"l":177.3,"n":218,"o":177.64,"t":"2026-10-09T14:30:00Z","v":4062,"vw":177.4905},{"c":176.76,"h":177.41,"l":176.76,"n":323,"o":177.41,"t":"2026-10-09T14:35:00Z","v":13714,"vw":177.046775},{"c":177.07,"h":177.07,"l":176.64,"n":323,"o":176.91,"t":"2026-10-09T14:40:00Z","v":6852,"vw":176.843577},{"c":177.62,"h":177.62,"l":177.04,"n":311,"o":177.21,"t":"2026-10-09T14:45:00Z","v":12677,"vw":177.362483},{"c":177.82,"h":178.05,"l":177.57,"n":327,"o":177.65,"t":"2026-10-09T14:50:00Z","v":7377,"vw":177.846487},{"c":177.79,"h":177.82,"l":177.57,"n":208,"o":177.82,"t":"2026-10-09T14:55:00Z","v":7504,"vw":177.681025},{"c":177.63,"h":177.77,"l":177.09,"n":400,"o":177.435,"t":"2026-10-09T15:00:00Z","v":10859,"vw":177.509638},{"c":176.75,"h":177.69,"l":176.63,"n":382,"o":177.69,"t":"2026-10-09T15:05:00Z","v":7486,"vw":176.958992},{"c":176.99,"h":177.135,"l":176.805,"n":287,"o":176.805,"t":"2026-10-09T15:10:00Z","v":6180,"vw":176.992058},{"c":177.21,"h":177.36,"l":176.87,"n":277,"o":176.875,"t":"2026-10-09T15:15:00Z","v":6920,"vw":177.166276},{"c":177.88,"h":177.995,"l":177.21,"n":393,"o":177.21,"t":"2026-10-09T15:20:00Z","v":17899,"vw":177.515432},{"c":177.52,"h":177.855,"l":177.33,"n":323,"o":177.855,"t":"2026-10-09T15:25:00Z","v":7785,"vw":177.473974},{"c":177.765,"h":177.78,"l":177.12,"n":421,"o":177.25,"t":"2026-10-09T15:30:00Z","v":11877,"vw":177.464118},{"c":177.76,"h":177.77,"l":177.06,"n":410,"o":177.665,"t":"2026-10-09T15:35:00Z","v":13031,"vw":177.378145},{"c":177.32,"h":177.68,"l":177.105,"n":369,"o":177.51,"t":"2026-10-09T15:40:00Z","v":8846,"vw":177.460401},{"c":177.48,"h":177.48,"l":177.06,"n":218,"o":177.11,"t":"2026-10-09T15:45:00Z","v":4781,"vw":177.244334},{"c":177.295,"h":177.42,"l":177.21,"n":206,"o":177.3,"t":"2026-10-09T15:50:00Z","v":4486,"vw":177.304649},{"c":177.14,"h":177.4263,"l":177.06,"n":316,"o":177.23,"t":"2026-10-09T15:55:00Z","v":6936,"vw":177.184532},{"c":177.33,"h":177.33,"l":176.98,"n":310,"o":177,"t":"2026-10-09T16:00:00Z","v":5908,"vw":177.163678},{"c":176.975,"h":177.48,"l":176.975,"n":465,"o":177.33,"t":"2026-10-09T16:05:00Z","v":12252,"vw":177.307279},{"c":177.36,"h":177.37,"l":176.95,"n":217,"o":177.089,"t":"2026-10-09T16:10:00Z","v":7521,"vw":177.189331},{"c":176.945,"h":177.18,"l":176.52,"n":473,"o":177.06,"t":"2026-10-09T16:15:00Z","v":18190,"vw":176.924423},{"c":176.98,"h":176.98,"l":176.56,"n":177,"o":176.94,"t":"2026-10-09T16:20:00Z","v":4053,"vw":176.871308},{"c":177.93,"h":177.93,"l":176.73,"n":669,"o":176.73,"t":"2026-10-09T16:25:00Z","v":33182,"vw":177.278572},{"c":178.095,"h":178.095,"l":177.5452,"n":468,"o":177.5452,"t":"2026-10-09T16:30:00Z","v":16480,"vw":177.784826},{"c":178.34,"h":178.5699,"l":177.99,"n":417,"o":178.1899,"t":"2026-10-09T16:35:00Z","v":11080,"vw":178.2342},{"c":177.85,"h":178.22,"l":177.85,"n":351,"o":178.22,"t":"2026-10-09T16:40:00Z","v":5943,"vw":178.016206},{"c":177.815,"h":178.22,"l":177.8,"n":320,"o":178.015,"t":"2026-10-09T16:45:00Z","v":12373,"vw":177.916744},{"c":177.955,"h":178.09,"l":177.62,"n":408,"o":177.95,"t":"2026-10-09T16:50:00Z","v":9803,"vw":177.851576},{"c":177.64,"h":177.98,"l":177.475,"n":373,"o":177.7,"t":"2026-10-09T16:55:00Z","v":12789,"vw":177.753403},{"c":177.7,"h":177.7499,"l":177.47,"n":181,"o":177.47,"t":"2026-10-09T17:00:00Z","v":5623,"vw":177.56186},{"c":177.53,"h":177.69,"l":177.38,"n":213,"o":177.69,"t":"2026-10-09T17:05:00Z","v":5611,"vw":177.544269},{"c":177.22,"h":177.53,"l":177,"n":311,"o":177.53,"t":"2026-10-09T17:10:00Z","v":11221,"vw":177.149432},{"c":177.7,"h":177.79,"l":177.23,"n":400,"o":177.23,"t":"2026-10-09T17:15:00Z","v":14363,"vw":177.479165},{"c":177.71,"h":178.0064,"l":177.5,"n":415,"o":177.74,"t":"2026-10-09T17:20:00Z","v":17014,"vw":177.723242},{"c":178.425,"h":178.55,"l":177.47,"n":586,"o":177.47,"t":"2026-10-09T17:25:00Z","v":37247,"vw":177.981783},{"c":178.545,"h":178.72,"l":178.31,"n":433,"o":178.54,"t":"2026-10-09T17:30:00Z","v":19614,"vw":178.574819},{"c":178.52,"h":178.85,"l":178.49,"n":357,"o":178.545,"t":"2026-10-09T17:35:00Z","v":15819,"vw":178.628996},{"c":178.69,"h":178.7999,"l":178.63,"n":173,"o":178.63,"t":"2026-10-09T17:40:00Z","v":6151,"vw":178.753459},{"c":179.02,"h":179.52,"l":178.73,"n":724,"o":178.75,"t":"2026-10-09T17:45:00Z","v":39149,"vw":179.300103},{"c":178.85,"h":179.15,"l":178.85,"n":326,"o":179.04,"t":"2026-10-09T17:50:00Z","v":7557,"vw":179.003495},{"c":178.9851,"h":179.2099,"l":178.78,"n":223,"o":179.19,"t":"2026-10-09T17:55:00Z","v":4249,"vw":179.021674},{"c":179.02,"h":179.21,"l":178.7701,"n":253,"o":178.99,"t":"2026-10-09T18:00:00Z","v":7756,"vw":179.024559},{"c":178.73,"h":178.9999,"l":178.7,"n":324,"o":178.91,"t":"2026-10-09T18:05:00Z","v":8563,"vw":178.848924},{"c":178.76,"h":178.83,"l":178.3841,"n":279,"o":178.73,"t":"2026-10-09T18:10:00Z","v":9168,"vw":178.631829},{"c":178.48,"h":178.7599,"l":178.38,"n":243,"o":178.7599,"t":"2026-10-09T18:15:00Z","v":9663,"vw":178.496407},{"c":178.465,"h":178.55,"l":178.3501,"n":279,"o":178.475,"t":"2026-10-09T18:20:00Z","v":9233,"vw":178.460175},{"c":178.235,"h":178.42,"l":178.05,"n":286,"o":178.35,"t":"2026-10-09T18:25:00Z","v":9145,"vw":178.238247},{"c":177.94,"h":178.2596,"l":177.94,"n":281,"o":178.21,"t":"2026-10-09T18:30:00Z","v":6460,"vw":178.094082},{"c":178.21,"h":178.21,"l":177.85,"n":377,"o":177.94,"t":"2026-10-09T18:35:00Z","v":14999,"vw":177.995414},{"c":177.78,"h":178.055,"l":177.61,"n":321,"o":177.96,"t":"2026-10-09T18:40:00Z","v":7656,"vw":177.856441},{"c":178.45,"h":178.45,"l":177.805,"n":411,"o":177.95,"t":"2026-10-09T18:45:00Z","v":10081,"vw":178.177638},{"c":178.235,"h":178.76,"l":178.055,"n":353,"o":178.38,"t":"2026-10-09T18:50:00Z","v":13687,"vw":178.346654},{"c":177.94,"h":178.08,"l":177.79,"n":228,"o":178.06,"t":"2026-10-09T18:55:00Z","v":4332,"vw":178.007723},{"c":178.085,"h":178.2,"l":177.8701,"n":254,"o":178,"t":"2026-10-09T19:00:00Z","v":6365,"vw":178.062803},{"c":178.105,"h":178.2,"l":178.02,"n":257,"o":178.02,"t":"2026-10-09T19:05:00Z","v":7635,"vw":178.063979},{"c":178.095,"h":178.19,"l":177.84,"n":359,"o":178.075,"t":"2026-10-09T19:10:00Z","v":11762,"vw":178.032334},{"c":178.2525,"h":178.38,"l":178.06,"n":296,"o":178.115,"t":"2026-10-09T19:15:00Z","v":16816,"vw":178.190481},{"c":177.95,"h":178.28,"l":177.935,"n":318,"o":178.28,"t":"2026-10-09T19:20:00Z","v":9566,"vw":178.115272},{"c":177.67,"h":178.05,"l":177.67,"n":346,"o":177.89,"t":"2026-10-09T19:25:00Z","v":9592,"vw":177.893834},{"c":177.66,"h":178.17,"l":177.53,"n":541,"o":177.58,"t":"2026-10-09T19:30:00Z","v":23652,"vw":177.895642},{"c":177.94,"h":178.04,"l":177.49,"n":468,"o":177.665,"t":"2026-10-09T19:35:00Z","v":14309,"vw":177.720775},{"c":177.84,"h":178.01,"l":177.8101,"n":396,"o":177.9975,"t":"2026-10-09T19:40:00Z","v":13917,"vw":177.92619},{"c":177.625,"h":177.93,"l":177.59,"n":410,"o":177.93,"t":"2026-10-09T19:45:00Z","v":12985,"vw":177.7147},{"c":177.73,"h":177.845,"l":177.625,"n":1004,"o":177.625,"t":"2026-10-09T19:50:00Z","v":42269,"vw":177.753813},{"c":177.82,"h":178,"l":177.575,"n":2534,"o":177.79,"t":"2026-10-09T19:55:00Z","v":90691,"vw":177.827709},{"c":177.82,"h":177.82,"l":177.82,"n":93,"o":177.82,"t":"2026-10-09T20:00:00Z","v":123614,"vw":177.82},{"c":178.25,"h":178.25,"l":178.25,"n":30,"o":178.25,"t":"2026-10-09T20:40:00Z","v":4113,"vw":178.25},{"c":177.6,"h":178,"l":177.6,"n":4,"o":178,"t":"2026-10-09T21:35:00Z","v":614,"vw":177.673203},{"c":177.4464,"h":177.4464,"l":177.4464,"n":1,"o":177.4464,"t":"2026-10-09T23:15:00Z","v":100,"vw":177.4464},{"c":178.25,"h":178.25,"l":178.02,"n":48,"o":178.02,"t":"2026-10-12T08:00:00Z","v":997,"vw":178.137347},{"c":177.99,"h":178,"l":177.99,"n":27,"o":178,"t":"2026-10-12T08:05:00Z","v":812,"vw":177.995529},{"c":177.88,"h":177.88,"l":177.88,"n":9,"o":177.88,"t":"2026-10-12T08:55:00Z","v":155,"vw":177.88},{"c":182.94,"h":182.94,"l":178.4,"n":675,"o":178.95,"t":"2026-10-12T09:00:00Z","v":20858,"vw":180.594444},{"c":182.05,"h":182.84,"l":182,"n":60,"o":182,"t":"2026-10-12T09:05:00Z","v":2504,"vw":182.271862},{"c":181.6,"h":182.03,"l":181.5,"n":45,"o":181.92,"t":"2026-10-12T09:15:00Z","v":2016,"vw":181.786774},{"c":181.21,"h":181.38,"l":181.1608,"n":11,"o":181.1608,"t":"2026-10-12T09:20:00Z","v":600,"vw":181.267936},{"c":181.95,"h":182.05,"l":181.46,"n":18,"o":182.05,"t":"2026-10-12T09:25:00Z","v":741,"vw":181.833784},{"c":181.95,"h":181.95,"l":181.95,"n":52,"o":181.95,"t":"2026-10-12T09:35:00Z","v":615,"vw":181.95},{"c":182,"h":182,"l":182,"n":16,"o":182,"t":"2026-10-12T10:05:00Z","v":643,"vw":182},{"c":181.71,"h":181.71,"l":181.71,"n":10,"o":181.71,"t":"2026-10-12T10:15:00Z","v":317,"vw":181.71},{"c":182.1,"h":182.32,"l":182.09,"n":26,"o":182.09,"t":"2026-10-12T10:20:00Z","v":725,"vw":182.180926},{"c":182.28,"h":182.28,"l":182.28,"n":21,"o":182.28,"t":"2026-10-12T10:25:00Z","v":548,"vw":182.28},{"c":182.174,"h":182.174,"l":182.174,"n":6,"o":182.174,"t":"2026-10-12T10:30:00Z","v":332,"vw":182.174},{"c":182.48,"h":182.5,"l":182.25,"n":48,"o":182.25,"t":"2026-10-12T10:35:00Z","v":1354,"vw":182.426654},{"c":182.1,"h":182.19,"l":182.0172,"n":10,"o":182.19,"t":"2026-10-12T10:45:00Z","v":1199,"vw":182.047245},{"c":182.88,"h":182.88,"l":182.47,"n":59,"o":182.47,"t":"2026-10-12T10:50:00Z","v":2548,"vw":182.519178},{"c":182.04,"h":182.5,"l":182.04,"n":15,"o":182.45,"t":"2026-10-12T10:55:00Z","v":1034,"vw":182.436666},{"c":182.01,"h":182.02,"l":182.01,"n":42,"o":182.02,"t":"2026-10-12T11:00:00Z","v":622,"vw":182.0175},{"c":182.5,"h":182.5,"l":182.5,"n":2,"o":182.5,"t":"2026-10-12T11:05:00Z","v":102,"vw":182.5},{"c":182.13,"h":182.13,"l":182.13,"n":2,"o":182.13,"t":"2026-10-12T11:10:00Z","v":170,"vw":182.13},{"c":182.5,"h":182.5827,"l":182.5,"n":9,"o":182.5827,"t":"2026-10-12T11:15:00Z","v":257,"vw":182.54294},{"c":182.58,"h":182.58,"l":182.5,"n":10,"o":182.5,"t":"2026-10-12T11:30:00Z","v":595,"vw":182.516913},{"c":182.7,"h":182.7,"l":182.5665,"n":26,"o":182.5665,"t":"2026-10-12T11:35:00Z","v":1702,"vw":182.682026},{"c":182.6,"h":182.6,"l":182.6,"n":14,"o":182.6,"t":"2026-10-12T11:40:00Z","v":775,"vw":182.6},{"c":183.33,"h":183.33,"l":182.5,"n":120,"o":182.51,"t":"2026-10-12T11:50:00Z","v":3510,"vw":183.136834},{"c":184.37,"h":185,"l":183.47,"n":140,"o":183.49,"t":"2026-10-12T11:55:00Z","v":6245,"vw":184.155919},{"c":184.3999,"h":184.3999,"l":184.2,"n":13,"o":184.2,"t":"2026-10-12T12:00:00Z","v":798,"vw":184.333267},{"c":183.7794,"h":183.7794,"l":183.7794,"n":1,"o":183.7794,"t":"2026-10-12T12:05:00Z","v":200,"vw":183.7794},{"c":184,"h":184.3,"l":184,"n":25,"o":184.3,"t":"2026-10-12T12:10:00Z","v":640,"vw":184.122449},{"c":184,"h":184,"l":183.9,"n":11,"o":183.9,"t":"2026-10-12T12:15:00Z","v":300,"vw":183.95},{"c":184,"h":184,"l":184,"n":5,"o":184,"t":"2026-10-12T12:20:00Z","v":221,"vw":184},{"c":184,"h":184,"l":183.5,"n":34,"o":184,"t":"2026-10-12T12:25:00Z","v":1082,"vw":183.827388},{"c":184,"h":184.43,"l":183.99,"n":23,"o":184,"t":"2026-10-12T12:30:00Z","v":1050,"vw":184.118331},{"c":184,"h":184.19,"l":184,"n":55,"o":184.19,"t":"2026-10-12T12:35:00Z","v":1901,"vw":184.07125},{"c":184.95,"h":184.95,"l":184.24,"n":62,"o":184.24,"t":"2026-10-12T12:40:00Z","v":1989,"vw":184.471596},{"c":183.9,"h":183.9,"l":183.61,"n":50,"o":183.85,"t":"2026-10-12T12:45:00Z","v":1794,"vw":183.756102},{"c":183.9,"h":183.9,"l":183,"n":78,"o":183.5,"t":"2026-10-12T12:50:00Z","v":11708,"vw":183.033948},{"c":183.2,"h":183.69,"l":183,"n":99,"o":183,"t":"2026-10-12T12:55:00Z","v":8040,"vw":183.080448},{"c":183,"h":183.13,"l":182.99,"n":125,"o":183.02,"t":"2026-10-12T13:00:00Z","v":5921,"vw":183.007163},{"c":183,"h":183,"l":182.9533,"n":24,"o":183,"t":"2026-10-12T13:05:00Z","v":2365,"vw":182.997897},{"c":182.8,"h":183,"l":182.8,"n":38,"o":183,"t":"2026-10-12T13:10:00Z","v":952,"vw":182.9},{"c":182.4379,"h":182.5,"l":182.3632,"n":65,"o":182.5,"t":"2026-10-12T13:15:00Z","v":2692,"vw":182.487428},{"c":182.5,"h":182.5,"l":182.5,"n":78,"o":182.5,"t":"2026-10-12T13:20:00Z","v":15234,"vw":182.5},{"c":181.88,"h":183,"l":181.88,"n":121,"o":183,"t":"2026-10-12T13:25:00Z","v":8078,"vw":182.494048},{"c":182.05,"h":183.49,"l":177.52,"n":3005,"o":181.82,"t":"2026-10-12T13:30:00Z","v":229600,"vw":180.708191},{"c":183.415,"h":183.9,"l":182.05,"n":1589,"o":182.46,"t":"2026-10-12T13:35:00Z","v":88966,"vw":183.235603},{"c":184.585,"h":185.39,"l":181.2501,"n":2270,"o":183.6228,"t":"2026-10-12T13:40:00Z","v":115604,"vw":183.820748},{"c":185.37,"h":185.45,"l":183.94,"n":1497,"o":183.94,"t":"2026-10-12T13:45:00Z","v":66084,"vw":184.981975},{"c":184.3,"h":186.4207,"l":184.09,"n":1523,"o":185.15,"t":"2026-10-12T13:50:00Z","v":73325,"vw":185.639588},{"c":185.02,"h":186,"l":184.45,"n":1031,"o":184.465,"t":"2026-10-12T13:55:00Z","v":45257,"vw":185.281612},{"c":184.015,"h":186,"l":183.83,"n":1104,"o":184.87,"t":"2026-10-12T14:00:00Z","v":39946,"vw":184.952166},{"c":184.21,"h":185.18,"l":183.94,"n":1265,"o":184.2,"t":"2026-10-12T14:05:00Z","v":55505,"vw":184.486946},{"c":184.3,"h":185.18,"l":184.2,"n":918,"o":184.6,"t":"2026-10-12T14:10:00Z","v":28846,"vw":184.704466},{"c":182.703,"h":184.47,"l":182.0001,"n":1267,"o":184.37,"t":"2026-10-12T14:15:00Z","v":49752,"vw":183.389917},{"c":181.375,"h":183.2599,"l":180.87,"n":1404,"o":182.36,"t":"2026-10-12T14:20:00Z","v":63536,"vw":181.689751},{"c":180.79,"h":181.4,"l":180.31,"n":1378,"o":181.4,"t":"2026-10-12T14:25:00Z","v":55947,"vw":180.823511},{"c":181.11,"h":181.41,"l":180.53,"n":971,"o":180.79,"t":"2026-10-12T14:30:00Z","v":25164,"vw":180.937089},{"c":181.5,"h":181.94,"l":180.84,"n":843,"o":180.8856,"t":"2026-10-12T14:35:00Z","v":23383,"vw":181.449625},{"c":181.085,"h":181.7299,"l":181.07,"n":583,"o":181.37,"t":"2026-10-12T14:40:00Z","v":17527,"vw":181.40855},{"c":180.7,"h":181.34,"l":180.7,"n":753,"o":181.085,"t":"2026-10-12T14:45:00Z","v":19451,"vw":181.075502},{"c":180.82,"h":181.33,"l":180.5,"n":746,"o":180.7325,"t":"2026-10-12T14:50:00Z","v":25457,"vw":180.72501},{"c":181.4,"h":181.74,"l":180.79,"n":599,"o":180.79,"t":"2026-10-12T14:55:00Z","v":15716,"vw":181.149526},{"c":180.79,"h":181.49,"l":180.5,"n":556,"o":181.29,"t":"2026-10-12T15:00:00Z","v":12328,"vw":180.905803},{"c":180.985,"h":181.43,"l":180.6,"n":696,"o":180.7128,"t":"2026-10-12T15:05:00Z","v":31192,"vw":180.892841},{"c":181.03,"h":181.1899,"l":180.72,"n":582,"o":180.76,"t":"2026-10-12T15:10:00Z","v":17331,"vw":180.949213},{"c":181.39,"h":181.49,"l":180.92,"n":441,"o":181.0976,"t":"2026-10-12T15:15:00Z","v":14752,"vw":181.210459},{"c":182.23,"h":182.5399,"l":181.285,"n":836,"o":181.285,"t":"2026-10-12T15:20:00Z","v":34277,"vw":181.940876},{"c":182.3251,"h":182.66,"l":182.02,"n":496,"o":182.2275,"t":"2026-10-12T15:25:00Z","v":17726,"vw":182.332507},{"c":182.83,"h":182.83,"l":182.0201,"n":554,"o":182.5,"t":"2026-10-12T15:30:00Z","v":16291,"vw":182.446824},{"c":183.1101,"h":183.52,"l":182.8635,"n":617,"o":183.0899,"t":"2026-10-12T15:35:00Z","v":26079,"vw":183.20197},{"c":182.51,"h":183.305,"l":182.24,"n":554,"o":183.3,"t":"2026-10-12T15:40:00Z","v":18304,"vw":182.792072},{"c":182.49,"h":182.619,"l":182.3938,"n":394,"o":182.52,"t":"2026-10-12T15:45:00Z","v":5795,"vw":182.514774},{"c":182,"h":182.64,"l":182,"n":760,"o":182.64,"t":"2026-10-12T15:50:00Z","v":21333,"vw":182.24308},{"c":181.55,"h":182.3,"l":181.51,"n":606,"o":181.95,"t":"2026-10-12T15:55:00Z","v":15798,"vw":181.793447},{"c":181.525,"h":181.6,"l":181.13,"n":470,"o":181.56,"t":"2026-10-12T16:00:00Z","v":13121,"vw":181.419716},{"c":181.19,"h":181.64,"l":181.11,"n":523,"o":181.62,"t":"2026-10-12T16:05:00Z","v":13200,"vw":181.379191},{"c":181.3,"h":181.3,"l":180.83,"n":565,"o":181.13,"t":"2026-10-12T16:10:00Z","v":13995,"vw":181.07142},{"c":181.51,"h":181.7,"l":181.2886,"n":492,"o":181.3,"t":"2026-10-12T16:15:00Z","v":20062,"vw":181.484937},{"c":181.565,"h":181.93,"l":181.32,"n":337,"o":181.59,"t":"2026-10-12T16:20:00Z","v":12894,"vw":181.529072},{"c":180.84,"h":181.445,"l":180.74,"n":561,"o":181.39,"t":"2026-10-12T16:25:00Z","v":14888,"vw":180.996283},{"c":180.95,"h":181.46,"l":180.7,"n":344,"o":180.74,"t":"2026-10-12T16:30:00Z","v":11376,"vw":181.004411},{"c":181.15,"h":181.2976,"l":180.88,"n":264,"o":180.95,"t":"2026-10-12T16:35:00Z","v":10554,"vw":181.17358},{"c":180.6,"h":181.28,"l":180.6,"n":378,"o":181.15,"t":"2026-10-12T16:40:00Z","v":8912,"vw":180.846294},{"c":180.355,"h":180.71,"l":180.25,"n":513,"o":180.58,"t":"2026-10-12T16:45:00Z","v":13234,"vw":180.454147},{"c":179.945,"h":180.51,"l":179.945,"n":472,"o":180.325,"t":"2026-10-12T16:50:00Z","v":14539,"vw":180.07832},{"c":180.38,"h":180.38,"l":179.58,"n":455,"o":180.0325,"t":"2026-10-12T16:55:00Z","v":18913,"vw":179.837054},{"c":180.175,"h":180.31,"l":179.8201,"n":315,"o":180.095,"t":"2026-10-12T17:00:00Z","v":6886,"vw":180.063545},{"c":180.36,"h":180.52,"l":180.175,"n":335,"o":180.29,"t":"2026-10-12T17:05:00Z","v":7740,"vw":180.328085},{"c":180.665,"h":180.84,"l":180.2,"n":348,"o":180.355,"t":"2026-10-12T17:10:00Z","v":8182,"vw":180.494074},{"c":180.0701,"h":180.73,"l":180.0701,"n":510,"o":180.67,"t":"2026-10-12T17:15:00Z","v":15324,"vw":180.444173},{"c":180,"h":180.39,"l":180,"n":381,"o":180.3175,"t":"2026-10-12T17:20:00Z","v":11039,"vw":180.24086},{"c":179.8,"h":180.38,"l":179.8,"n":320,"o":180.055,"t":"2026-10-12T17:25:00Z","v":12478,"vw":180.049215},{"c":180.1,"h":180.1,"l":179.66,"n":398,"o":179.79,"t":"2026-10-12T17:30:00Z","v":10493,"vw":179.940226},{"c":180.14,"h":180.23,"l":179.845,"n":284,"o":179.9,"t":"2026-10-12T17:35:00Z","v":8684,"vw":179.944298},{"c":180.04,"h":180.32,"l":179.84,"n":263,"o":180.32,"t":"2026-10-12T17:40:00Z","v":7329,"vw":179.974206},{"c":179.84,"h":180.09,"l":179.75,"n":257,"o":179.925,"t":"2026-10-12T17:45:00Z","v":5613,"vw":179.926778},{"c":180.22,"h":180.28,"l":179.8,"n":373,"o":179.895,"t":"2026-10-12T17:50:00Z","v":9512,"vw":179.95509},{"c":180.546,"h":181.26,"l":180.1894,"n":720,"o":180.22,"t":"2026-10-12T17:55:00Z","v":29339,"vw":180.963859},{"c":180.04,"h":180.985,"l":179.85,"n":406,"o":180.81,"t":"2026-10-12T18:00:00Z","v":19193,"vw":180.269704},{"c":180.04,"h":180.15,"l":179.91,"n":272,"o":179.95,"t":"2026-10-12T18:05:00Z","v":6085,"vw":180.036078},{"c":180.43,"h":180.475,"l":179.9,"n":502,"o":179.95,"t":"2026-10-12T18:10:00Z","v":15952,"vw":180.117077},{"c":180.74,"h":180.74,"l":180.11,"n":294,"o":180.34,"t":"2026-10-12T18:15:00Z","v":10137,"vw":180.329792},{"c":180.245,"h":180.74,"l":180.24,"n":372,"o":180.74,"t":"2026-10-12T18:20:00Z","v":15506,"vw":180.470917},{"c":180.54,"h":180.58,"l":180.0201,"n":371,"o":180.33,"t":"2026-10-12T18:25:00Z","v":11444,"vw":180.333228},{"c":180.27,"h":180.57,"l":180.11,"n":277,"o":180.57,"t":"2026-10-12T18:30:00Z","v":11252,"vw":180.297037},{"c":180.465,"h":180.67,"l":180.07,"n":304,"o":180.28,"t":"2026-10-12T18:35:00Z","v":13630,"vw":180.433908},{"c":180.305,"h":180.48,"l":180.23,"n":289,"o":180.465,"t":"2026-10-12T18:40:00Z","v":8666,"vw":180.363855},{"c":180.16,"h":180.58,"l":180.16,"n":339,"o":180.34,"t":"2026-10-12T18:45:00Z","v":9869,"vw":180.365369},{"c":180.305,"h":180.57,"l":180.18,"n":217,"o":180.395,"t":"2026-10-12T18:50:00Z","v":6115,"vw":180.378925},{"c":179.755,"h":180.53,"l":179.67,"n":583,"o":180.41,"t":"2026-10-12T18:55:00Z","v":20657,"vw":180.177997},{"c":180.065,"h":180.19,"l":179.755,"n":366,"o":179.9299,"t":"2026-10-12T19:00:00Z","v":6652,"vw":179.902903},{"c":180.21,"h":180.33,"l":180.01,"n":420,"o":180.0525,"t":"2026-10-12T19:05:00Z","v":9833,"vw":180.18726},{"c":180.29,"h":180.8099,"l":179.95,"n":681,"o":180.04,"t":"2026-10-12T19:10:00Z","v":25520,"vw":180.351124},{"c":180.74,"h":181.1999,"l":180.25,"n":742,"o":180.405,"t":"2026-10-12T19:15:00Z","v":31330,"vw":180.68547},{"c":180.86,"h":180.9799,"l":180.54,"n":500,"o":180.695,"t":"2026-10-12T19:20:00Z","v":22715,"vw":180.753693},{"c":180.54,"h":180.83,"l":180.54,"n":499,"o":180.61,"t":"2026-10-12T19:25:00Z","v":12673,"vw":180.712642},{"c":180.585,"h":180.78,"l":180.2301,"n":792,"o":180.49,"t":"2026-10-12T19:30:00Z","v":33860,"vw":180.519277},{"c":180.335,"h":180.82,"l":180.18,"n":691,"o":180.66,"t":"2026-10-12T19:35:00Z","v":24729,"vw":180.481265},{"c":180.02,"h":180.33,"l":179.951,"n":810,"o":180.22,"t":"2026-10-12T19:40:00Z","v":22192,"vw":180.097633},{"c":179.67,"h":180.1,"l":179.5,"n":839,"o":180.08,"t":"2026-10-12T19:45:00Z","v":21721,"vw":179.772934},{"c":180.06,"h":180.06,"l":179.53,"n":1704,"o":179.6,"t":"2026-10-12T19:50:00Z","v":56797,"vw":179.819118},{"c":179.64,"h":180.13,"l":179.58,"n":2873,"o":179.99,"t":"2026-10-12T19:55:00Z","v":98950,"vw":179.769926},{"c":179.72,"h":179.72,"l":179.72,"n":93,"o":179.72,"t":"2026-10-12T20:00:00Z","v":224845,"vw":179.72},{"c":179.77,"h":179.77,"l":179.77,"n":2,"o":179.77,"t":"2026-10-12T20:10:00Z","v":112,"vw":179.77},{"c":180.06,"h":180.06,"l":180.06,"n":4,"o":180.06,"t":"2026-10-12T22:30:00Z","v":200,"vw":180.06},{"c":180.06,"h":180.06,"l":180.06,"n":1,"o":180.06,"t":"2026-10-12T22:35:00Z","v":100,"vw":180.06},{"c":180.24,"h":180.24,"l":180.24,"n":3,"o":180.24,"t":"2026-10-12T23:20:00Z","v":204,"vw":180.24},{"c":180.39,"h":180.39,"l":180.39,"n":8,"o":180.39,"t":"2026-10-12T23:25:00Z","v":219,"vw":180.39},{"c":180,"h":180,"l":180,"n":15,"o":180,"t":"2026-10-12T23:35:00Z","v":347,"vw":180},{"c":180,"h":180,"l":180,"n":3,"o":180,"t":"2026-10-12T23:40:00Z","v":135,"vw":180},{"c":179.5,"h":179.57,"l":179.5,"n":6,"o":179.57,"t":"2026-10-12T23:45:00Z","v":353,"vw":179.527704},{"c":179.57,"h":179.57,"l":179.57,"n":2,"o":179.57,"t":"2026-10-12T23:50:00Z","v":200,"vw":179.57},{"c":180.4,"h":180.4,"l":180.4,"n":1,"o":180.4,"t":"2026-10-12T23:55:00Z","v":100,"vw":180.4},{"c":178.51,"h":178.51,"l":178.31,"n":122,"o":178.31,"t":"2026-10-13T08:00:00Z","v":1435,"vw":178.443333},{"c":178.31,"h":178.31,"l":178.31,"n":1,"o":178.31,"t":"2026-10-13T08:10:00Z","v":100,"vw":178.31},{"c":179.06,"h":179.06,"l":178.93,"n":12,"o":178.93,"t":"2026-10-13T08:25:00Z","v":596,"vw":179.018991},{"c":179,"h":179.08,"l":179,"n":29,"o":179.08,"t":"2026-10-13T08:30:00Z","v":7071,"vw":179.005145},{"c":180,"h":180,"l":179,"n":10,"o":179,"t":"2026-10-13T08:40:00Z","v":485,"vw":179.666667},{"c":179.58,"h":179.58,"l":179.58,"n":2,"o":179.58,"t":"2026-10-13T08:50:00Z","v":130,"vw":179.58},{"c":179.72,"h":179.72,"l":179.72,"n":1,"o":179.72,"t":"2026-10-13T09:55:00Z","v":100,"vw":179.72},{"c":179.5,"h":179.5,"l":179.5,"n":2,"o":179.5,"t":"2026-10-13T10:00:00Z","v":501,"vw":179.5},{"c":179.95,"h":179.95,"l":179.95,"n":1,"o":179.95,"t":"2026-10-13T10:05:00Z","v":159,"vw":179.95},{"c":178,"h":179.1,"l":178,"n":103,"o":179.06,"t":"2026-10-13T11:00:00Z","v":2166,"vw":178.50383},{"c":178.33,"h":178.33,"l":178.33,"n":8,"o":178.33,"t":"2026-10-13T11:30:00Z","v":264,"vw":178.33},{"c":178.32,"h":178.32,"l":178.32,"n":5,"o":178.32,"t":"2026-10-13T11:55:00Z","v":112,"vw":178.32},{"c":178.17,"h":178.17,"l":178.17,"n":16,"o":178.17,"t":"2026-10-13T12:00:00Z","v":2121,"vw":178.17},{"c":178.5,"h":179,"l":178.17,"n":125,"o":178.47,"t":"2026-10-13T12:05:00Z","v":3659,"vw":178.495603},{"c":178.5,"h":178.5355,"l":178.5,"n":5,"o":178.5,"t":"2026-10-13T12:10:00Z","v":1116,"vw":178.50369},{"c":178.89,"h":178.89,"l":178.89,"n":1,"o":178.89,"t":"2026-10-13T12:15:00Z","v":100,"vw":178.89},{"c":179,"h":179,"l":178.72,"n":26,"o":178.72,"t":"2026-10-13T12:20:00Z","v":739,"vw":178.86},{"c":178.63,"h":179.1865,"l":178,"n":28,"o":178.5,"t":"2026-10-13T12:30:00Z","v":3075,"vw":178.359874},{"c":178.25,"h":178.25,"l":178.18,"n":10,"o":178.18,"t":"2026-10-13T12:40:00Z","v":1344,"vw":178.200335},{"c":179,"h":179,"l":179,"n":66,"o":179,"t":"2026-10-13T12:55:00Z","v":2111,"vw":179},{"c":178.03,"h":178.03,"l":178.03,"n":3,"o":178.03,"t":"2026-10-13T13:00:00Z","v":121,"vw":178.03},{"c":178.5,"h":178.5,"l":178.5,"n":4,"o":178.5,"t":"2026-10-13T13:15:00Z","v":366,"vw":178.5},{"c":179,"h":179,"l":178.5,"n":3,"o":178.5,"t":"2026-10-13T13:20:00Z","v":600,"vw":178.754667},{"c":179.5,"h":179.6,"l":179.3,"n":32,"o":179.58,"t":"2026-10-13T13:25:00Z","v":1222,"vw":179.459334},{"c":181.7,"h":183,"l":179.61,"n":1516,"o":179.7,"t":"2026-10-13T13:30:00Z","v":100601,"vw":180.872597},{"c":183.205,"h":183.75,"l":181.69,"n":1260,"o":181.69,"t":"2026-10-13T13:35:00Z","v":56975,"vw":182.818347},{"c":184.4,"h":184.4,"l":182.51,"n":848,"o":183.205,"t":"2026-10-13T13:40:00Z","v":43584,"vw":183.582406},{"c":184.37,"h":185.15,"l":184.1592,"n":1340,"o":184.45,"t":"2026-10-13T13:45:00Z","v":57517,"vw":184.672798},{"c":184.11,"h":184.5575,"l":183.16,"n":1249,"o":184.42,"t":"2026-10-13T13:50:00Z","v":48399,"vw":184.026459},{"c":183.5,"h":184.26,"l":183.46,"n":1021,"o":184.05,"t":"2026-10-13T13:55:00Z","v":39140,"vw":183.691317},{"c":183.04,"h":183.9,"l":182.09,"n":2369,"o":183.9,"t":"2026-10-13T14:00:00Z","v":85915,"vw":183.005468},{"c":182.49,"h":183.065,"l":181.645,"n":578,"o":183.065,"t":"2026-10-13T14:05:00Z","v":19437,"vw":182.2597},{"c":184.36,"h":184.36,"l":182.565,"n":612,"o":182.565,"t":"2026-10-13T14:10:00Z","v":15822,"vw":184.001301},{"c":184.49,"h":184.96,"l":184.02,"n":821,"o":184.39,"t":"2026-10-13T14:15:00Z","v":30571,"vw":184.585168},{"c":184.07,"h":184.7747,"l":183.57,"n":516,"o":184.66,"t":"2026-10-13T14:20:00Z","v":15101,"vw":183.982102},{"c":182.8,"h":184.23,"l":182.75,"n":501,"o":184.035,"t":"2026-10-13T14:25:00Z","v":12609,"vw":183.581067},{"c":183.72,"h":184.09,"l":182.8,"n":786,"o":182.8,"t":"2026-10-13T14:30:00Z","v":26575,"vw":183.668997},{"c":183.17,"h":183.88,"l":183,"n":671,"o":183.72,"t":"2026-10-13T14:35:00Z","v":21327,"vw":183.590028},{"c":183.54,"h":183.915,"l":182.98,"n":531,"o":183.1,"t":"2026-10-13T14:40:00Z","v":14938,"vw":183.480534},{"c":183.72,"h":183.86,"l":183.21,"n":641,"o":183.54,"t":"2026-10-13T14:45:00Z","v":16075,"vw":183.511355},{"c":183.07,"h":183.755,"l":182.9,"n":683,"o":183.63,"t":"2026-10-13T14:50:00Z","v":22640,"vw":183.299049},{"c":183.61,"h":184.145,"l":183.295,"n":588,"o":183.43,"t":"2026-10-13T14:55:00Z","v":13584,"vw":183.698014},{"c":183.885,"h":183.965,"l":183.4,"n":437,"o":183.61,"t":"2026-10-13T15:00:00Z","v":11997,"vw":183.66648},{"c":183.53,"h":183.88,"l":183.3401,"n":388,"o":183.74,"t":"2026-10-13T15:05:00Z","v":13705,"vw":183.564378},{"c":184.28,"h":184.33,"l":183.25,"n":590,"o":183.52,"t":"2026-10-13T15:10:00Z","v":22306,"vw":183.949769},{"c":183.8375,"h":184.28,"l":183.76,"n":392,"o":183.97,"t":"2026-10-13T15:15:00Z","v":9722,"vw":183.99459},{"c":183.555,"h":183.93,"l":183.31,"n":373,"o":183.81,"t":"2026-10-13T15:20:00Z","v":14698,"vw":183.701388},{"c":183.57,"h":183.58,"l":183.05,"n":429,"o":183.56,"t":"2026-10-13T15:25:00Z","v":13106,"vw":183.309495},{"c":183.9397,"h":184.12,"l":183.3,"n":560,"o":183.45,"t":"2026-10-13T15:30:00Z","v":17888,"vw":183.664998},{"c":183.97,"h":184.2,"l":183.73,"n":554,"o":183.95,"t":"2026-10-13T15:35:00Z","v":18112,"vw":183.95491},{"c":183.86,"h":184.48,"l":183.86,"n":651,"o":184.045,"t":"2026-10-13T15:40:00Z","v":22415,"vw":184.21679},{"c":184.335,"h":184.5,"l":183.935,"n":488,"o":183.935,"t":"2026-10-13T15:45:00Z","v":13153,"vw":184.23365},{"c":184.79,"h":184.95,"l":184.27,"n":457,"o":184.44,"t":"2026-10-13T15:50:00Z","v":16522,"vw":184.636246},{"c":184.755,"h":185.41,"l":184.65,"n":997,"o":184.77,"t":"2026-10-13T15:55:00Z","v":44147,"vw":185.090213},{"c":185.04,"h":185.14,"l":184.75,"n":305,"o":184.755,"t":"2026-10-13T16:00:00Z","v":11617,"vw":185.001493},{"c":185.23,"h":185.44,"l":184.958,"n":523,"o":185.1399,"t":"2026-10-13T16:05:00Z","v":19485,"vw":185.218815},{"c":186.015,"h":186.18,"l":185.07,"n":927,"o":185.21,"t":"2026-10-13T16:10:00Z","v":35998,"vw":185.788495},{"c":186.09,"h":186.36,"l":186.01,"n":558,"o":186.07,"t":"2026-10-13T16:15:00Z","v":16455,"vw":186.168963},{"c":185.8001,"h":186.44,"l":185.8001,"n":620,"o":186.13,"t":"2026-10-13T16:20:00Z","v":21788,"vw":186.133179},{"c":185.83,"h":185.96,"l":185.6,"n":505,"o":185.815,"t":"2026-10-13T16:25:00Z","v":12650,"vw":185.793607},{"c":186.03,"h":186.1292,"l":185.71,"n":725,"o":185.83,"t":"2026-10-13T16:30:00Z","v":23431,"vw":185.936828},{"c":186.48,"h":186.48,"l":185.7735,"n":518,"o":185.93,"t":"2026-10-13T16:35:00Z","v":21861,"vw":186.050615},{"c":185.8425,"h":186.24,"l":185.64,"n":461,"o":186.21,"t":"2026-10-13T16:40:00Z","v":15369,"vw":185.929806},{"c":185.76,"h":186.13,"l":185.76,"n":452,"o":185.845,"t":"2026-10-13T16:45:00Z","v":13691,"vw":185.936238},{"c":186,"h":186.06,"l":185.815,"n":241,"o":185.86,"t":"2026-10-13T16:50:00Z","v":4847,"vw":185.920393},{"c":185.59,"h":185.92,"l":185.52,"n":496,"o":185.92,"t":"2026-10-13T16:55:00Z","v":17573,"vw":185.722322},{"c":186.045,"h":186.33,"l":185.55,"n":518,"o":185.585,"t":"2026-10-13T17:00:00Z","v":15309,"vw":185.898599},{"c":186.08,"h":186.2,"l":185.97,"n":318,"o":186.11,"t":"2026-10-13T17:05:00Z","v":11605,"vw":186.103315},{"c":185.94,"h":186.2,"l":185.86,"n":295,"o":186.2,"t":"2026-10-13T17:10:00Z","v":9450,"vw":186.001537},{"c":185.95,"h":186.1,"l":185.69,"n":301,"o":185.69,"t":"2026-10-13T17:15:00Z","v":28909,"vw":185.937205},{"c":186.185,"h":186.3,"l":185.85,"n":498,"o":185.9501,"t":"2026-10-13T17:20:00Z","v":12488,"vw":186.035593},{"c":186.365,"h":186.48,"l":186.05,"n":490,"o":186.205,"t":"2026-10-13T17:25:00Z","v":17183,"vw":186.295014},{"c":186.465,"h":186.665,"l":186.23,"n":564,"o":186.23,"t":"2026-10-13T17:30:00Z","v":20959,"vw":186.485712},{"c":186.675,"h":186.825,"l":186.28,"n":562,"o":186.28,"t":"2026-10-13T17:35:00Z","v":21340,"vw":186.606109},{"c":186.69,"h":186.8,"l":186.51,"n":361,"o":186.675,"t":"2026-10-13T17:40:00Z","v":11319,"vw":186.622394},{"c":186.63,"h":186.8899,"l":186.52,"n":494,"o":186.74,"t":"2026-10-13T17:45:00Z","v":20564,"vw":186.747285},{"c":185.78,"h":186.63,"l":185.62,"n":693,"o":186.59,"t":"2026-10-13T17:50:00Z","v":33556,"vw":186.083054},{"c":185.47,"h":185.75,"l":185.47,"n":308,"o":185.7,"t":"2026-10-13T17:55:00Z","v":7279,"vw":185.614741},{"c":185.71,"h":185.88,"l":185.08,"n":689,"o":185.81,"t":"2026-10-13T18:00:00Z","v":36040,"vw":185.512249},{"c":186.53,"h":186.59,"l":185.5423,"n":442,"o":185.74,"t":"2026-10-13T18:05:00Z","v":22470,"vw":186.023891},{"c":186.83,"h":186.88,"l":186.41,"n":503,"o":186.71,"t":"2026-10-13T18:10:00Z","v":19572,"vw":186.609072},{"c":186.945,"h":187.07,"l":186.39,"n":550,"o":186.89,"t":"2026-10-13T18:15:00Z","v":29894,"vw":186.883449},{"c":186.73,"h":186.94,"l":186.7,"n":513,"o":186.91,"t":"2026-10-13T18:20:00Z","v":13193,"vw":186.797574},{"c":186.76,"h":187.045,"l":186.66,"n":520,"o":186.725,"t":"2026-10-13T18:25:00Z","v":20398,"vw":186.918184},{"c":186.685,"h":186.81,"l":186.54,"n":404,"o":186.79,"t":"2026-10-13T18:30:00Z","v":12717,"vw":186.699537},{"c":186.605,"h":186.725,"l":186.5,"n":354,"o":186.685,"t":"2026-10-13T18:35:00Z","v":10188,"vw":186.616254},{"c":186.655,"h":186.92,"l":186.65,"n":281,"o":186.66,"t":"2026-10-13T18:40:00Z","v":7659,"vw":186.781822},{"c":186.62,"h":186.93,"l":186.39,"n":497,"o":186.72,"t":"2026-10-13T18:45:00Z","v":15636,"vw":186.720044},{"c":186.9,"h":187.05,"l":186.68,"n":334,"o":186.69,"t":"2026-10-13T18:50:00Z","v":7772,"vw":186.805823},{"c":187.1,"h":187.17,"l":186.87,"n":551,"o":187,"t":"2026-10-13T18:55:00Z","v":16631,"vw":187.021945},{"c":187.62,"h":187.85,"l":187.01,"n":638,"o":187.125,"t":"2026-10-13T19:00:00Z","v":25993,"vw":187.42562},{"c":187.06,"h":187.58,"l":186.8803,"n":687,"o":187.54,"t":"2026-10-13T19:05:00Z","v":34178,"vw":187.232636},{"c":187.11,"h":187.34,"l":187,"n":408,"o":187.07,"t":"2026-10-13T19:10:00Z","v":13460,"vw":187.189146},{"c":187.355,"h":187.6,"l":186.8,"n":782,"o":187.06,"t":"2026-10-13T19:15:00Z","v":27347,"vw":187.136954},{"c":187.38,"h":187.57,"l":187.24,"n":626,"o":187.44,"t":"2026-10-13T19:20:00Z","v":20185,"vw":187.460977},{"c":187.39,"h":187.54,"l":187.08,"n":554,"o":187.435,"t":"2026-10-13T19:25:00Z","v":15003,"vw":187.296447},{"c":187.2,"h":187.595,"l":187.05,"n":661,"o":187.28,"t":"2026-10-13T19:30:00Z","v":23095,"vw":187.300735},{"c":186.885,"h":187.31,"l":186.8473,"n":702,"o":187.31,"t":"2026-10-13T19:35:00Z","v":25763,"vw":187.064808},{"c":186.25,"h":186.94,"l":186.24,"n":920,"o":186.91,"t":"2026-10-13T19:40:00Z","v":34030,"vw":186.500097},{"c":185.815,"h":186.36,"l":185.7701,"n":1038,"o":186.245,"t":"2026-10-13T19:45:00Z","v":45558,"vw":185.979811},{"c":186.28,"h":186.5,"l":185.31,"n":1647,"o":185.73,"t":"2026-10-13T19:50:00Z","v":67394,"vw":185.84527},{"c":186.6,"h":186.85,"l":185.9,"n":3298,"o":186.2,"t":"2026-10-13T19:55:00Z","v":146919,"vw":186.552727},{"c":186.25,"h":186.6,"l":184.37,"n":166,"o":186.6,"t":"2026-10-13T20:00:00Z","v":344476,"vw":186.595663},{"c":186.6,"h":186.6,"l":186.6,"n":1,"o":186.6,"t":"2026-10-13T20:35:00Z","v":596,"vw":186.6},{"c":186.75,"h":186.75,"l":186.75,"n":2,"o":186.75,"t":"2026-10-13T20:45:00Z","v":200,"vw":186.75},{"c":186.06,"h":186.06,"l":186.06,"n":1,"o":186.06,"t":"2026-10-13T21:00:00Z","v":600,"vw":186.06},{"c":186.92,"h":186.92,"l":186.92,"n":1,"o":186.92,"t":"2026-10-13T21:05:00Z","v":100,"vw":186.92},{"c":186.8035,"h":186.8035,"l":186.8,"n":2,"o":186.8,"t":"2026-10-13T21:30:00Z","v":200,"vw":186.80175},{"c":187.11,"h":187.12,"l":187.11,"n":7,"o":187.12,"t":"2026-10-13T23:10:00Z","v":821,"vw":187.11125},{"c":187.1,"h":187.1,"l":187.1,"n":89,"o":187.1,"t":"2026-10-14T08:00:00Z","v":1102,"vw":187.1},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-14T09:35:00Z","v":600,"vw":187},{"c":186.75,"h":186.75,"l":186.75,"n":1,"o":186.75,"t":"2026-10-14T11:05:00Z","v":200,"vw":186.75},{"c":186.5,"h":186.5,"l":186.5,"n":6,"o":186.5,"t":"2026-10-14T11:20:00Z","v":400,"vw":186.5},{"c":186.16,"h":186.16,"l":186.16,"n":5,"o":186.16,"t":"2026-10-14T11:30:00Z","v":446,"vw":186.16},{"c":186.1114,"h":186.47,"l":186.1114,"n":12,"o":186.47,"t":"2026-10-14T11:40:00Z","v":659,"vw":186.214446},{"c":186.58,"h":186.85,"l":186.58,"n":9,"o":186.85,"t":"2026-10-14T12:15:00Z","v":705,"vw":186.75234},{"c":183.3097,"h":185.8,"l":183.3097,"n":87,"o":185.8,"t":"2026-10-14T12:30:00Z","v":2680,"vw":184.342296},{"c":184.59,"h":184.6,"l":184.25,"n":18,"o":184.47,"t":"2026-10-14T12:35:00Z","v":1366,"vw":184.487273},{"c":184.1,"h":184.5,"l":184.1,"n":16,"o":184.5,"t":"2026-10-14T12:40:00Z","v":1395,"vw":184.379965},{"c":184.32,"h":184.32,"l":184.27,"n":15,"o":184.27,"t":"2026-10-14T12:45:00Z","v":380,"vw":184.295},{"c":184.15,"h":185,"l":184.15,"n":11,"o":185,"t":"2026-10-14T12:50:00Z","v":381,"vw":184.602128},{"c":185.1,"h":185.1,"l":184.97,"n":16,"o":185,"t":"2026-10-14T12:55:00Z","v":966,"vw":185.010495},{"c":184,"h":184.5,"l":184,"n":38,"o":184.5,"t":"2026-10-14T13:00:00Z","v":1435,"vw":184.151818},{"c":184.44,"h":184.44,"l":183.9985,"n":8,"o":183.9985,"t":"2026-10-14T13:05:00Z","v":299,"vw":184.21925},{"c":185.669,"h":185.669,"l":185.669,"n":4,"o":185.669,"t":"2026-10-14T13:10:00Z","v":234,"vw":185.669},{"c":184.5,"h":185.2,"l":184.5,"n":14,"o":184.97,"t":"2026-10-14T13:25:00Z","v":459,"vw":184.9175},{"c":182.56,"h":185.96,"l":182.55,"n":754,"o":184.01,"t":"2026-10-14T13:30:00Z","v":66905,"vw":184.177197},{"c":182.8,"h":183.31,"l":182.34,"n":785,"o":182.56,"t":"2026-10-14T13:35:00Z","v":36237,"vw":182.717232},{"c":181.54,"h":182.63,"l":181.37,"n":846,"o":182.63,"t":"2026-10-14T13:40:00Z","v":34381,"vw":182.032425},{"c":183.38,"h":183.6772,"l":181.65,"n":893,"o":181.965,"t":"2026-10-14T13:45:00Z","v":53123,"vw":182.68213},{"c":182.26,"h":183.465,"l":182.26,"n":546,"o":183.3425,"t":"2026-10-14T13:50:00Z","v":26229,"vw":183.203985},{"c":181.59,"h":182.6,"l":181.5001,"n":676,"o":182.6,"t":"2026-10-14T13:55:00Z","v":22413,"vw":181.926496},{"c":180.96,"h":181.55,"l":180.7201,"n":819,"o":181.5,"t":"2026-10-14T14:00:00Z","v":27761,"vw":181.11311},{"c":181.2799,"h":181.475,"l":180.52,"n":467,"o":180.85,"t":"2026-10-14T14:05:00Z","v":11377,"vw":180.909812},{"c":181.375,"h":181.5099,"l":181,"n":533,"o":181.26,"t":"2026-10-14T14:10:00Z","v":22105,"vw":181.263535},{"c":181.16,"h":181.56,"l":180.83,"n":586,"o":181.48,"t":"2026-10-14T14:15:00Z","v":19663,"vw":181.155981},{"c":180.49,"h":181.065,"l":180.33,"n":540,"o":181.02,"t":"2026-10-14T14:20:00Z","v":18547,"vw":180.667415},{"c":180.47,"h":180.885,"l":180.1,"n":541,"o":180.45,"t":"2026-10-14T14:25:00Z","v":15554,"vw":180.53624},{"c":181.235,"h":181.35,"l":180.34,"n":611,"o":180.47,"t":"2026-10-14T14:30:00Z","v":14385,"vw":180.790279},{"c":181.66,"h":182.205,"l":180.9958,"n":534,"o":181.41,"t":"2026-10-14T14:35:00Z","v":22175,"vw":181.613703},{"c":182.4,"h":182.74,"l":181.5301,"n":705,"o":181.75,"t":"2026-10-14T14:40:00Z","v":28579,"vw":182.087229},{"c":182.1,"h":182.67,"l":182.06,"n":451,"o":182.6489,"t":"2026-10-14T14:45:00Z","v":16674,"vw":182.339127},{"c":181.72,"h":182.325,"l":181.72,"n":406,"o":182.04,"t":"2026-10-14T14:50:00Z","v":10926,"vw":181.987704},{"c":182.17,"h":182.24,"l":181.55,"n":308,"o":181.55,"t":"2026-10-14T14:55:00Z","v":10861,"vw":182.106629},{"c":182.2,"h":182.31,"l":181.9,"n":499,"o":182.11,"t":"2026-10-14T15:00:00Z","v":9689,"vw":182.098803},{"c":181.88,"h":182.305,"l":181.8,"n":450,"o":182.13,"t":"2026-10-14T15:05:00Z","v":12843,"vw":182.045834},{"c":181.135,"h":182,"l":181.01,"n":503,"o":182,"t":"2026-10-14T15:10:00Z","v":17742,"vw":181.610774},{"c":180.7,"h":181.445,"l":180.66,"n":784,"o":181.135,"t":"2026-10-14T15:15:00Z","v":23676,"vw":180.937213},{"c":179.4801,"h":180.82,"l":179.48,"n":1105,"o":180.68,"t":"2026-10-14T15:20:00Z","v":32241,"vw":180.129783},{"c":180.91,"h":181.19,"l":179,"n":874,"o":179.32,"t":"2026-10-14T15:25:00Z","v":74418,"vw":179.79539},{"c":181.105,"h":181.4,"l":180.7008,"n":468,"o":180.97,"t":"2026-10-14T15:30:00Z","v":15206,"vw":181.072599},{"c":180.995,"h":181.36,"l":180.69,"n":479,"o":181.2,"t":"2026-10-14T15:35:00Z","v":16610,"vw":180.997136},{"c":180.54,"h":180.875,"l":180.13,"n":403,"o":180.86,"t":"2026-10-14T15:40:00Z","v":14356,"vw":180.622592},{"c":180.835,"h":181.04,"l":180.6,"n":389,"o":180.9,"t":"2026-10-14T15:45:00Z","v":12097,"vw":180.815523},{"c":181,"h":181.175,"l":180.73,"n":412,"o":180.75,"t":"2026-10-14T15:50:00Z","v":9110,"vw":180.983203},{"c":180.57,"h":181.07,"l":180.495,"n":263,"o":181.07,"t":"2026-10-14T15:55:00Z","v":6467,"vw":180.756294},{"c":180.55,"h":180.78,"l":180.42,"n":410,"o":180.57,"t":"2026-10-14T16:00:00Z","v":14083,"vw":180.571533},{"c":180.835,"h":180.975,"l":180.645,"n":355,"o":180.655,"t":"2026-10-14T16:05:00Z","v":11991,"vw":180.827047},{"c":179.91,"h":180.9599,"l":179.91,"n":467,"o":180.735,"t":"2026-10-14T16:10:00Z","v":17446,"vw":180.202303},{"c":180.295,"h":180.69,"l":179.945,"n":581,"o":180.1,"t":"2026-10-14T16:15:00Z","v":20225,"vw":180.350919},{"c":179.835,"h":180.79,"l":179.7806,"n":572,"o":180.44,"t":"2026-10-14T16:20:00Z","v":21639,"vw":180.320737},{"c":179.8,"h":180.38,"l":179.6,"n":598,"o":179.89,"t":"2026-10-14T16:25:00Z","v":31018,"vw":179.867746},{"c":179.54,"h":180,"l":179.36,"n":567,"o":179.8,"t":"2026-10-14T16:30:00Z","v":15064,"vw":179.70219},{"c":180.07,"h":180.07,"l":179.49,"n":416,"o":179.59,"t":"2026-10-14T16:35:00Z","v":11594,"vw":179.886279},{"c":180.19,"h":180.315,"l":179.93,"n":314,"o":180.04,"t":"2026-10-14T16:40:00Z","v":11282,"vw":180.109757},{"c":180.495,"h":180.5,"l":180.165,"n":266,"o":180.17,"t":"2026-10-14T16:45:00Z","v":7824,"vw":180.331553},{"c":180.55,"h":180.55,"l":180.3,"n":449,"o":180.435,"t":"2026-10-14T16:50:00Z","v":12564,"vw":180.38287},{"c":181.035,"h":181.31,"l":180.52,"n":387,"o":180.635,"t":"2026-10-14T16:55:00Z","v":8937,"vw":180.719018},{"c":181,"h":181.59,"l":180.99,"n":509,"o":181.19,"t":"2026-10-14T17:00:00Z","v":12394,"vw":181.19065},{"c":180.64,"h":181.11,"l":180.57,"n":372,"o":181.11,"t":"2026-10-14T17:05:00Z","v":12238,"vw":180.786234},{"c":180.495,"h":180.87,"l":180.35,"n":303,"o":180.66,"t":"2026-10-14T17:10:00Z","v":5939,"vw":180.642133},{"c":180.215,"h":180.56,"l":180.1,"n":564,"o":180.44,"t":"2026-10-14T17:15:00Z","v":15825,"vw":180.337755},{"c":180.21,"h":180.2192,"l":179.9025,"n":476,"o":180.04,"t":"2026-10-14T17:20:00Z","v":9865,"vw":180.092314},{"c":179.3587,"h":180.215,"l":179.26,"n":618,"o":180.215,"t":"2026-10-14T17:25:00Z","v":16188,"vw":179.687989},{"c":178.94,"h":179.49,"l":178.91,"n":643,"o":179.37,"t":"2026-10-14T17:30:00Z","v":17969,"vw":179.258913},{"c":178.89,"h":179.36,"l":178.5307,"n":554,"o":179.19,"t":"2026-10-14T17:35:00Z","v":29228,"vw":178.868019},{"c":179.4,"h":179.66,"l":178.74,"n":557,"o":178.8,"t":"2026-10-14T17:40:00Z","v":19727,"vw":179.209608},{"c":179.58,"h":179.66,"l":179.3,"n":505,"o":179.525,"t":"2026-10-14T17:45:00Z","v":12093,"vw":179.513679},{"c":179.595,"h":179.72,"l":179.32,"n":501,"o":179.5125,"t":"2026-10-14T17:50:00Z","v":12010,"vw":179.473541},{"c":179.47,"h":179.6025,"l":179.11,"n":499,"o":179.595,"t":"2026-10-14T17:55:00Z","v":14470,"vw":179.324696},{"c":179.11,"h":179.565,"l":178.92,"n":572,"o":179.355,"t":"2026-10-14T18:00:00Z","v":16396,"vw":179.14001},{"c":179.05,"h":179.185,"l":178.95,"n":438,"o":178.98,"t":"2026-10-14T18:05:00Z","v":9157,"vw":179.058651},{"c":179.695,"h":179.88,"l":179.02,"n":428,"o":179.02,"t":"2026-10-14T18:10:00Z","v":8761,"vw":179.384095},{"c":179.92,"h":180.03,"l":179.5924,"n":426,"o":179.5924,"t":"2026-10-14T18:15:00Z","v":13677,"vw":179.791908},{"c":179.87,"h":180.1,"l":179.63,"n":502,"o":180.05,"t":"2026-10-14T18:20:00Z","v":15006,"vw":179.892969},{"c":180.135,"h":180.18,"l":179.77,"n":410,"o":179.93,"t":"2026-10-14T18:25:00Z","v":9456,"vw":179.94921},{"c":179.91,"h":180.255,"l":179.76,"n":424,"o":180.17,"t":"2026-10-14T18:30:00Z","v":12780,"vw":180.038664},{"c":179.9,"h":180.13,"l":179.895,"n":323,"o":179.9,"t":"2026-10-14T18:35:00Z","v":8881,"vw":180.013893},{"c":179.18,"h":180.07,"l":179.18,"n":715,"o":180.06,"t":"2026-10-14T18:40:00Z","v":22219,"vw":179.474751},{"c":179.41,"h":179.51,"l":179.16,"n":446,"o":179.16,"t":"2026-10-14T18:45:00Z","v":13708,"vw":179.367632},{"c":179.64,"h":179.8,"l":179.26,"n":433,"o":179.41,"t":"2026-10-14T18:50:00Z","v":12775,"vw":179.519397},{"c":179.815,"h":179.88,"l":179.57,"n":367,"o":179.8,"t":"2026-10-14T18:55:00Z","v":9032,"vw":179.726622},{"c":179.41,"h":179.74,"l":179.38,"n":574,"o":179.73,"t":"2026-10-14T19:00:00Z","v":18219,"vw":179.609177},{"c":179.69,"h":179.69,"l":179.28,"n":405,"o":179.38,"t":"2026-10-14T19:05:00Z","v":11826,"vw":179.466989},{"c":178.98,"h":179.95,"l":178.97,"n":812,"o":179.67,"t":"2026-10-14T19:10:00Z","v":26480,"vw":179.354001},{"c":179.31,"h":179.52,"l":178.38,"n":872,"o":178.99,"t":"2026-10-14T19:15:00Z","v":38247,"vw":178.750193},{"c":179.29,"h":179.59,"l":178.93,"n":788,"o":179.34,"t":"2026-10-14T19:20:00Z","v":31693,"vw":179.207398},{"c":178.65,"h":179.5284,"l":178.53,"n":675,"o":179.28,"t":"2026-10-14T19:25:00Z","v":16574,"vw":178.941438},{"c":179.295,"h":179.785,"l":178.81,"n":1149,"o":178.81,"t":"2026-10-14T19:30:00Z","v":35830,"vw":179.197434},{"c":178.51,"h":179.29,"l":178.41,"n":788,"o":179.29,"t":"2026-10-14T19:35:00Z","v":22825,"vw":178.845757},{"c":178.35,"h":178.85,"l":178.3,"n":879,"o":178.5,"t":"2026-10-14T19:40:00Z","v":34210,"vw":178.567803},{"c":178.44,"h":178.47,"l":177.84,"n":1208,"o":178.35,"t":"2026-10-14T19:45:00Z","v":40553,"vw":178.195191},{"c":179.1,"h":179.36,"l":178.18,"n":1636,"o":178.635,"t":"2026-10-14T19:50:00Z","v":66311,"vw":178.964413},{"c":179.01,"h":179.33,"l":178.77,"n":3545,"o":179.19,"t":"2026-10-14T19:55:00Z","v":163409,"vw":178.994669},{"c":179.08,"h":179.08,"l":179.08,"n":90,"o":179.08,"t":"2026-10-14T20:00:00Z","v":302005,"vw":179.08},{"c":178.5,"h":178.5,"l":178.5,"n":2,"o":178.5,"t":"2026-10-14T20:20:00Z","v":102,"vw":178.5},{"c":179.08,"h":179.08,"l":179.08,"n":1,"o":179.08,"t":"2026-10-14T20:45:00Z","v":531,"vw":179.08},{"c":179,"h":179,"l":179,"n":2,"o":179,"t":"2026-10-14T20:50:00Z","v":202,"vw":179},{"c":178.4606,"h":178.4606,"l":178.4606,"n":1,"o":178.4606,"t":"2026-10-14T20:55:00Z","v":250,"vw":178.4606},{"c":180,"h":180,"l":179.47,"n":6,"o":179.47,"t":"2026-10-14T21:10:00Z","v":232,"vw":179.756881},{"c":178.1,"h":178.71,"l":178.1,"n":18,"o":178.71,"t":"2026-10-14T21:45:00Z","v":2504,"vw":178.299192},{"c":178.5,"h":178.5,"l":178.213,"n":5,"o":178.213,"t":"2026-10-14T22:15:00Z","v":400,"vw":178.313029},{"c":178.0573,"h":178.0573,"l":178.0573,"n":1,"o":178.0573,"t":"2026-10-14T22:30:00Z","v":100,"vw":178.0573},{"c":178.06,"h":178.06,"l":178.06,"n":21,"o":178.06,"t":"2026-10-14T22:40:00Z","v":299,"vw":178.06},{"c":178.2,"h":178.2,"l":178.0001,"n":3,"o":178.0001,"t":"2026-10-14T22:50:00Z","v":708,"vw":178.046231},{"c":178,"h":178,"l":178,"n":4,"o":178,"t":"2026-10-14T23:00:00Z","v":127,"vw":178},{"c":178.1,"h":178.1,"l":178.1,"n":4,"o":178.1,"t":"2026-10-14T23:20:00Z","v":516,"vw":178.1},{"c":177.9001,"h":178,"l":177.9001,"n":36,"o":178,"t":"2026-10-14T23:25:00Z","v":1934,"vw":177.992315},{"c":176.21,"h":176.21,"l":176.21,"n":13,"o":176.21,"t":"2026-10-14T23:50:00Z","v":549,"vw":176.21},{"c":176.21,"h":176.99,"l":176.21,"n":13,"o":176.6,"t":"2026-10-14T23:55:00Z","v":1441,"vw":176.593321},{"c":177.76,"h":177.76,"l":177,"n":49,"o":177.27,"t":"2026-10-15T08:00:00Z","v":2824,"vw":177.163401},{"c":177.46,"h":177.46,"l":177.46,"n":7,"o":177.46,"t":"2026-10-15T08:05:00Z","v":163,"vw":177.46},{"c":177.15,"h":177.15,"l":177.15,"n":4,"o":177.15,"t":"2026-10-15T10:00:00Z","v":165,"vw":177.15},{"c":176.51,"h":176.51,"l":176.51,"n":9,"o":176.51,"t":"2026-10-15T10:50:00Z","v":234,"vw":176.51},{"c":176.0857,"h":176.0857,"l":176.0857,"n":2,"o":176.0857,"t":"2026-10-15T11:00:00Z","v":185,"vw":176.0857},{"c":175.59,"h":176,"l":175,"n":81,"o":176,"t":"2026-10-15T11:05:00Z","v":2525,"vw":175.620938},{"c":175,"h":175,"l":175,"n":3,"o":175,"t":"2026-10-15T11:10:00Z","v":611,"vw":175},{"c":175.16,"h":175.16,"l":175.16,"n":9,"o":175.16,"t":"2026-10-15T11:15:00Z","v":747,"vw":175.16},{"c":175.3,"h":175.3,"l":175.0001,"n":3,"o":175.0001,"t":"2026-10-15T11:20:00Z","v":1103,"vw":175.272736},{"c":175.5,"h":175.5,"l":175.5,"n":2,"o":175.5,"t":"2026-10-15T11:25:00Z","v":134,"vw":175.5},{"c":176,"h":176,"l":175.96,"n":10,"o":175.96,"t":"2026-10-15T11:30:00Z","v":1661,"vw":175.99536},{"c":176.1923,"h":176.34,"l":176.1923,"n":12,"o":176.34,"t":"2026-10-15T11:40:00Z","v":620,"vw":176.277149},{"c":176.1,"h":176.1,"l":176.01,"n":22,"o":176.01,"t":"2026-10-15T11:45:00Z","v":578,"vw":176.055},{"c":176,"h":176.5,"l":176,"n":34,"o":176.5,"t":"2026-10-15T11:50:00Z","v":2001,"vw":176.15},{"c":177,"h":177,"l":175.23,"n":42,"o":175.23,"t":"2026-10-15T11:55:00Z","v":595,"vw":176.115},{"c":176,"h":176,"l":175.9,"n":6,"o":175.9,"t":"2026-10-15T12:10:00Z","v":1000,"vw":175.985299},{"c":176.86,"h":176.86,"l":176.86,"n":1,"o":176.86,"t":"2026-10-15T12:20:00Z","v":100,"vw":176.86},{"c":176.25,"h":176.25,"l":176.25,"n":3,"o":176.25,"t":"2026-10-15T12:25:00Z","v":153,"vw":176.25},{"c":175.6,"h":175.6,"l":175.4,"n":18,"o":175.4,"t":"2026-10-15T12:30:00Z","v":331,"vw":175.5},{"c":175.559,"h":175.559,"l":175.559,"n":5,"o":175.559,"t":"2026-10-15T12:40:00Z","v":211,"vw":175.559},{"c":176.8,"h":176.8,"l":176.8,"n":2,"o":176.8,"t":"2026-10-15T12:45:00Z","v":102,"vw":176.8},{"c":176.7488,"h":176.75,"l":175.6,"n":37,"o":175.6,"t":"2026-10-15T12:55:00Z","v":3204,"vw":176.601277},{"c":176.5,"h":176.5,"l":176.5,"n":5,"o":176.5,"t":"2026-10-15T13:05:00Z","v":678,"vw":176.5},{"c":176.79,"h":176.79,"l":176.79,"n":5,"o":176.79,"t":"2026-10-15T13:15:00Z","v":16662,"vw":176.79},{"c":177.13,"h":177.35,"l":175.75,"n":58,"o":176.05,"t":"2026-10-15T13:25:00Z","v":4164,"vw":176.403914},{"c":177.77,"h":178.6,"l":175.96,"n":964,"o":176.11,"t":"2026-10-15T13:30:00Z","v":66911,"vw":176.789077},{"c":180.33,"h":180.33,"l":177.66,"n":695,"o":177.75,"t":"2026-10-15T13:35:00Z","v":34948,"vw":178.757743},{"c":179.69,"h":181.23,"l":179.565,"n":635,"o":179.88,"t":"2026-10-15T13:40:00Z","v":27523,"vw":180.296316},{"c":179.69,"h":179.69,"l":178.4982,"n":755,"o":179.28,"t":"2026-10-15T13:45:00Z","v":23891,"vw":179.266389},{"c":177.375,"h":180.02,"l":177.375,"n":905,"o":179.705,"t":"2026-10-15T13:50:00Z","v":34899,"vw":178.585123},{"c":176.175,"h":177.81,"l":175.96,"n":1001,"o":177.36,"t":"2026-10-15T13:55:00Z","v":55331,"vw":176.603876},{"c":177.135,"h":177.645,"l":175.81,"n":1192,"o":176.42,"t":"2026-10-15T14:00:00Z","v":101231,"vw":176.586329},{"c":176.98,"h":177.71,"l":176.81,"n":589,"o":177.135,"t":"2026-10-15T14:05:00Z","v":22661,"vw":177.216698},{"c":176.54,"h":178,"l":176.3,"n":690,"o":177.62,"t":"2026-10-15T14:10:00Z","v":20535,"vw":177.209149},{"c":176.91,"h":176.91,"l":176,"n":550,"o":176.655,"t":"2026-10-15T14:15:00Z","v":12398,"vw":176.573781},{"c":175.55,"h":177.37,"l":175.55,"n":818,"o":177,"t":"2026-10-15T14:20:00Z","v":29094,"vw":176.500104},{"c":176.17,"h":176.4,"l":175.67,"n":650,"o":175.77,"t":"2026-10-15T14:25:00Z","v":21164,"vw":175.985831},{"c":176.97,"h":177.23,"l":175.9,"n":547,"o":175.95,"t":"2026-10-15T14:30:00Z","v":13458,"vw":176.617724},{"c":177.44,"h":177.59,"l":176.6,"n":443,"o":177.17,"t":"2026-10-15T14:35:00Z","v":17633,"vw":177.302949},{"c":177.95,"h":178.08,"l":176.99,"n":545,"o":177.45,"t":"2026-10-15T14:40:00Z","v":24729,"vw":177.426688},{"c":177.28,"h":178.415,"l":177.28,"n":556,"o":177.9,"t":"2026-10-15T14:45:00Z","v":20891,"vw":177.785306},{"c":176.41,"h":177.355,"l":176.4,"n":453,"o":177.355,"t":"2026-10-15T14:50:00Z","v":16887,"vw":176.881573},{"c":176.835,"h":177.13,"l":176.5,"n":638,"o":176.5,"t":"2026-10-15T14:55:00Z","v":17914,"vw":176.835131},{"c":177.3,"h":177.3,"l":176.42,"n":533,"o":176.695,"t":"2026-10-15T15:00:00Z","v":12063,"vw":176.755104},{"c":178.28,"h":178.28,"l":177.21,"n":677,"o":177.48,"t":"2026-10-15T15:05:00Z","v":34467,"vw":177.869203},{"c":177.91,"h":178.45,"l":177.75,"n":576,"o":177.97,"t":"2026-10-15T15:10:00Z","v":34697,"vw":178.080494},{"c":178.35,"h":178.355,"l":177.71,"n":682,"o":177.945,"t":"2026-10-15T15:15:00Z","v":63920,"vw":178.120792},{"c":177.985,"h":178.41,"l":177.93,"n":635,"o":178.2,"t":"2026-10-15T15:20:00Z","v":16464,"vw":178.13128},{"c":177.73,"h":178.13,"l":177.69,"n":476,"o":178.13,"t":"2026-10-15T15:25:00Z","v":11040,"vw":177.850909},{"c":177.91,"h":178.12,"l":177.74,"n":468,"o":177.77,"t":"2026-10-15T15:30:00Z","v":38790,"vw":177.95373},{"c":178.195,"h":178.53,"l":178.16,"n":552,"o":178.33,"t":"2026-10-15T15:35:00Z","v":14893,"vw":178.312394},{"c":177.83,"h":178.195,"l":177.72,"n":545,"o":177.97,"t":"2026-10-15T15:40:00Z","v":15282,"vw":177.883431},{"c":178.13,"h":178.14,"l":177.505,"n":487,"o":177.72,"t":"2026-10-15T15:45:00Z","v":12691,"vw":177.640983},{"c":177.92,"h":178.31,"l":177.76,"n":526,"o":178.12,"t":"2026-10-15T15:50:00Z","v":18035,"vw":178.057754},{"c":178.88,"h":179,"l":177.905,"n":555,"o":177.94,"t":"2026-10-15T15:55:00Z","v":15377,"vw":178.370934},{"c":178.115,"h":178.9799,"l":178.07,"n":355,"o":178.9799,"t":"2026-10-15T16:00:00Z","v":8121,"vw":178.725943},{"c":178.055,"h":178.3,"l":177.68,"n":242,"o":178.3,"t":"2026-10-15T16:05:00Z","v":5401,"vw":178.047815},{"c":177.645,"h":177.6819,"l":177.35,"n":340,"o":177.435,"t":"2026-10-15T16:10:00Z","v":18762,"vw":177.587494},{"c":177.775,"h":177.94,"l":177.5236,"n":216,"o":177.65,"t":"2026-10-15T16:15:00Z","v":4205,"vw":177.790829},{"c":178.195,"h":178.195,"l":177.85,"n":156,"o":178,"t":"2026-10-15T16:20:00Z","v":3230,"vw":178.025199},{"c":178.115,"h":178.19,"l":177.985,"n":156,"o":178.17,"t":"2026-10-15T16:25:00Z","v":3621,"vw":178.075681},{"c":177.855,"h":178.375,"l":177.855,"n":386,"o":178.12,"t":"2026-10-15T16:30:00Z","v":9142,"vw":178.115042},{"c":178.225,"h":178.48,"l":178.01,"n":258,"o":178.01,"t":"2026-10-15T16:35:00Z","v":6021,"vw":178.257075},{"c":177.92,"h":178.145,"l":177.92,"n":113,"o":178.11,"t":"2026-10-15T16:40:00Z","v":2748,"vw":178.03},{"c":178.05,"h":178.44,"l":177.92,"n":374,"o":178.36,"t":"2026-10-15T16:45:00Z","v":9716,"vw":178.301507},{"c":178.015,"h":178.06,"l":177.94,"n":288,"o":178.06,"t":"2026-10-15T16:50:00Z","v":10269,"vw":178.033684},{"c":178.16,"h":178.16,"l":178.01,"n":120,"o":178.01,"t":"2026-10-15T16:55:00Z","v":2225,"vw":178.044782},{"c":176.5,"h":177,"l":176.42,"n":293,"o":177,"t":"2026-10-15T18:10:00Z","v":6406,"vw":176.664836},{"c":177.04,"h":177.335,"l":176.46,"n":569,"o":176.58,"t":"2026-10-15T18:15:00Z","v":23390,"vw":176.718715},{"c":177.015,"h":177.12,"l":176.7,"n":323,"o":176.89,"t":"2026-10-15T18:20:00Z","v":11571,"vw":176.984982},{"c":177.23,"h":177.3332,"l":176.9,"n":388,"o":177.015,"t":"2026-10-15T18:25:00Z","v":11484,"vw":177.112183},{"c":176.9329,"h":177.3344,"l":176.89,"n":285,"o":177.3344,"t":"2026-10-15T18:30:00Z","v":5715,"vw":177.119714},{"c":177.29,"h":177.35,"l":177.07,"n":298,"o":177.085,"t":"2026-10-15T18:35:00Z","v":7062,"vw":177.147932},{"c":177.4801,"h":177.56,"l":177.14,"n":296,"o":177.27,"t":"2026-10-15T18:40:00Z","v":6139,"vw":177.337015},{"c":177.56,"h":177.56,"l":177.35,"n":333,"o":177.4625,"t":"2026-10-15T18:45:00Z","v":7193,"vw":177.475627},{"c":177.7,"h":177.72,"l":177.41,"n":320,"o":177.5,"t":"2026-10-15T18:50:00Z","v":9872,"vw":177.547991},{"c":177.76,"h":177.82,"l":177.53,"n":365,"o":177.53,"t":"2026-10-15T18:55:00Z","v":9247,"vw":177.683102},{"c":177.91,"h":178.355,"l":177.8,"n":484,"o":177.8,"t":"2026-10-15T19:00:00Z","v":12966,"vw":178.13819},{"c":178.3,"h":178.41,"l":178.13,"n":411,"o":178.155,"t":"2026-10-15T19:05:00Z","v":22508,"vw":178.293802},{"c":178.77,"h":178.77,"l":178.17,"n":653,"o":178.3,"t":"2026-10-15T19:10:00Z","v":57807,"vw":178.364939},{"c":179.1342,"h":179.34,"l":178.7,"n":617,"o":178.74,"t":"2026-10-15T19:15:00Z","v":20512,"vw":179.047441},{"c":179.21,"h":179.48,"l":179.01,"n":441,"o":179.01,"t":"2026-10-15T19:20:00Z","v":17262,"vw":179.310934},{"c":178.35,"h":179.1971,"l":178.35,"n":596,"o":179.12,"t":"2026-10-15T19:25:00Z","v":19237,"vw":178.731682},{"c":178.92,"h":179.01,"l":178.1275,"n":758,"o":178.39,"t":"2026-10-15T19:30:00Z","v":27473,"vw":178.499092},{"c":179.22,"h":179.245,"l":178.72,"n":696,"o":178.81,"t":"2026-10-15T19:35:00Z","v":27197,"vw":178.906803},{"c":178.99,"h":179.5725,"l":178.93,"n":774,"o":179.26,"t":"2026-10-15T19:40:00Z","v":29579,"vw":179.34264},{"c":179.33,"h":179.33,"l":178.955,"n":1039,"o":178.9575,"t":"2026-10-15T19:45:00Z","v":59100,"vw":179.1425},{"c":179.12,"h":179.31,"l":178.84,"n":1259,"o":179.31,"t":"2026-10-15T19:50:00Z","v":59577,"vw":179.091268},{"c":178.79,"h":179.145,"l":178.56,"n":3625,"o":179.145,"t":"2026-10-15T19:55:00Z","v":145362,"vw":178.874317},{"c":178.81,"h":178.81,"l":178.81,"n":87,"o":178.81,"t":"2026-10-15T20:00:00Z","v":294326,"vw":178.81},{"c":178.81,"h":178.81,"l":178.81,"n":30,"o":178.81,"t":"2026-10-15T20:15:00Z","v":370,"vw":178.81},{"c":178.81,"h":178.81,"l":178.81,"n":2,"o":178.81,"t":"2026-10-15T20:40:00Z","v":462,"vw":178.81}],"history":[{"c":209.96,"h":213.69,"l":208.245,"n":35302,"o":211,"t":"2024-10-14T04:00:00Z","v":1515525,"vw":210.584882},{"c":201.98,"h":208.12,"l":201.855,"n":61334,"o":206,"t":"2024-10-15T04:00:00Z","v":2807467,"vw":204.089221},{"c":205.62,"h":207.56,"l":199.8901,"n":47632,"o":202.95,"t":"2024-10-16T04:00:00Z","v":2397433,"vw":203.982476},{"c":203.37,"h":207.53,"l":201.235,"n":43404,"o":206.39,"t":"2024-10-17T04:00:00Z","v":2057507,"vw":204.405594},{"c":200.55,"h":204.84,"l":200.07,"n":44854,"o":204.84,"t":"2024-10-18T04:00:00Z","v":2180948,"vw":201.501911},{"c":196.25,"h":200.03,"l":194.6,"n":56781,"o":199.38,"t":"2024-10-21T04:00:00Z","v":2569443,"vw":196.40839},{"c":201.4,"h":204.61,"l":199.6201,"n":65237,"o":201.49,"t":"2024-10-22T04:00:00Z","v":4032739,"vw":202.219215},{"c":192.41,"h":200.2,"l":190.81,"n":68768,"o":198.68,"t":"2024-10-23T04:00:00Z","v":3681734,"vw":194.051966},{"c":196.04,"h":196.24,"l":193.33,"n":33863,"o":194.31,"t":"2024-10-24T04:00:00Z","v":1858654,"vw":194.902686},{"c":198.47,"h":200.95,"l":194.01,"n":39764,"o":197,"t":"2024-10-25T04:00:00Z","v":1876040,"vw":198.426406},{"c":205.03,"h":205.92,"l":199.75,"n":55993,"o":203.58,"t":"2024-10-28T04:00:00Z","v":2657988,"vw":204.012708},{"c":199.67,"h":206.8,"l":198.6871,"n":92727,"o":206.42,"t":"2024-10-29T04:00:00Z","v":5039342,"vw":202.804751},{"c":197.5,"h":201.31,"l":183.68,"n":117379,"o":187.63,"t":"2024-10-30T04:00:00Z","v":7077423,"vw":194.512963},{"c":194.48,"h":202.3388,"l":194.17,"n":50329,"o":198.52,"t":"2024-10-31T04:00:00Z","v":2857356,"vw":196.655656},{"c":204.94,"h":206.015,"l":195.685,"n":54314,"o":195.85,"t":"2024-11-01T04:00:00Z","v":2838776,"vw":203.253768},{"c":212.28,"h":221.2,"l":209.4,"n":101141,"o":209.68,"t":"2024-11-04T05:00:00Z","v":5906308,"vw":215.695966},{"c":215.89,"h":216,"l":205.6251,"n":58416,"o":208.7,"t":"2024-11-05T05:00:00Z","v":2815559,"vw":211.657325},{"c":194.02,"h":198,"l":173.37,"n":223837,"o":188.54,"t":"2024-11-06T05:00:00Z","v":13756171,"vw":187.326354},{"c":196.7,"h":199.42,"l":188.19,"n":90074,"o":194.75,"t":"2024-11-07T05:00:00Z","v":4622981,"vw":195.049488},{"c":193.93,"h":194.932,"l":187.3,"n":70355,"o":194.5,"t":"2024-11-08T05:00:00Z","v":3559985,"vw":191.110639},{"c":193.83,"h":197.5513,"l":190.84,"n":47440,"o":193,"t":"2024-11-11T05:00:00Z","v":2419974,"vw":193.623633},{"c":182.26,"h":191.9999,"l":181.16,"n":61200,"o":190.55,"t":"2024-11-12T05:00:00Z","v":2987213,"vw":183.809181},{"c":182.13,"h":185.35,"l":178.87,"n":55530,"o":183.72,"t":"2024-11-13T05:00:00Z","v":2663476,"vw":182.525547},{"c":195.14,"h":197.47,"l":179.68,"n":76381,"o":182.26,"t":"2024-11-14T05:00:00Z","v":5510200,"vw":190.838069},{"c":190.45,"h":203.99,"l":190.13,"n":69569,"o":194.59,"t":"2024-11-15T05:00:00Z","v":4085893,"vw":195.498614},{"c":195.56,"h":195.7499,"l":186.23,"n":36697,"o":188.11,"t":"2024-11-18T05:00:00Z","v":1739163,"vw":192.641291},{"c":187.36,"h":195.934,"l":187.15,"n":42409,"o":194.48,"t":"2024-11-19T05:00:00Z","v":2279948,"vw":189.905337},{"c":184.84,"h":190.8,"l":182.53,"n":45411,"o":187.16,"t":"2024-11-20T05:00:00Z","v":2509224,"vw":185.192295},{"c":181.95,"h":188.23,"l":181.83,"n":44189,"o":184.6,"t":"2024-11-21T05:00:00Z","v":2101286,"vw":184.368127},{"c":186.05,"h":188.72,"l":181.76,"n":34710,"o":182,"t":"2024-11-22T05:00:00Z","v":1731525,"vw":186.00836},{"c":192.82,"h":193.92,"l":184.26,"n":53153,"o":189.89,"t":"2024-11-25T05:00:00Z","v":3914504,"vw":191.400057},{"c":192.32,"h":193,"l":187.15,"n":35627,"o":192.36,"t":"2024-11-26T05:00:00Z","v":1790437,"vw":190.84325},{"c":192.57,"h":195.8,"l":189.6001,"n":33711,"o":194,"t":"2024-11-27T05:00:00Z","v":1714785,"vw":192.339493},{"c":199.27,"h":199.83,"l":191.53,"n":37311,"o":194.5,"t":"2024-11-29T05:00:00Z","v":2144891,"vw":196.589933},{"c":207.92,"h":212.15,"l":202.01,"n":74623,"o":204.35,"t":"2024-12-02T05:00:00Z","v":3843853,"vw":207.079154},{"c":207.51,"h":208.216,"l":201.67,"n":39820,"o":205.485,"t":"2024-12-03T05:00:00Z","v":1917773,"vw":205.778483},{"c":201.57,"h":207.8,"l":199.37,"n":41797,"o":207.69,"t":"2024-12-04T05:00:00Z","v":2304030,"vw":202.32266},{"c":197.93,"h":203.35,"l":196,"n":38039,"o":202,"t":"2024-12-05T05:00:00Z","v":1719853,"vw":198.04141},{"c":194.19,"h":201.7972,"l":192.91,"n":39047,"o":200.72,"t":"2024-12-06T05:00:00Z","v":2221722,"vw":195.289908},{"c":200,"h":205.1,"l":194.305,"n":39479,"o":196.02,"t":"2024-12-09T05:00:00Z","v":1989017,"vw":200.437526},{"c":202.92,"h":204.98,"l":194.63,"n":50075,"o":200.46,"t":"2024-12-10T05:00:00Z","v":2430420,"vw":200.277129},{"c":201,"h":206.25,"l":197.31,"n":44542,"o":205.68,"t":"2024-12-11T05:00:00Z","v":2319334,"vw":200.758593},{"c":196.32,"h":201.68,"l":195.98,"n":30099,"o":201.68,"t":"2024-12-12T05:00:00Z","v":1451036,"vw":197.957639},{"c":199.67,"h":201.72,"l":195.4787,"n":32385,"o":196.89,"t":"2024-12-13T05:00:00Z","v":1414030,"vw":198.801626},{"c":190.53,"h":198.9301,"l":190.21,"n":41895,"o":197.64,"t":"2024-12-16T05:00:00Z","v":1817147,"vw":192.885612},{"c":188.27,"h":195.82,"l":187.75,"n":41488,"o":190.3,"t":"2024-12-17T05:00:00Z","v":2277996,"vw":189.701735},{"c":184.27,"h":194.09,"l":184.14,"n":39587,"o":189.045,"t":"2024-12-18T05:00:00Z","v":2201537,"vw":188.974225},{"c":175.88,"h":185.17,"l":175.38,"n":57909,"o":183.59,"t":"2024-12-19T05:00:00Z","v":2529511,"vw":178.804272},{"c":182.39,"h":183.01,"l":173.36,"n":46042,"o":174.46,"t":"2024-12-20T05:00:00Z","v":3462861,"vw":180.931829},{"c":186.36,"h":186.83,"l":180.5201,"n":36088,"o":183.4,"t":"2024-12-23T05:00:00Z","v":1718760,"vw":184.972818},{"c":186.21,"h":189.14,"l":184.5,"n":17447,"o":186.84,"t":"2024-12-24T05:00:00Z","v":671902,"vw":186.839133},{"c":183.71,"h":186.4999,"l":183.24,"n":20630,"o":184.505,"t":"2024-12-26T05:00:00Z","v":732474,"vw":184.54525},{"c":182.63,"h":184.7354,"l":180.52,"n":25770,"o":184.04,"t":"2024-12-27T05:00:00Z","v":1034119,"vw":182.263556},{"c":178.07,"h":181.91,"l":175.65,"n":28802,"o":181.85,"t":"2024-12-30T05:00:00Z","v":1360429,"vw":177.676982},{"c":176.24,"h":180.7972,"l":176.01,"n":27318,"o":179.26,"t":"2024-12-31T05:00:00Z","v":1383778,"vw":177.319413},{"c":186.47,"h":187.4181,"l":177.5,"n":39278,"o":177.91,"t":"2025-01-02T05:00:00Z","v":1796452,"vw":185.080505},{"c":186.43,"h":188,"l":184.06,"n":30602,"o":187.61,"t":"2025-01-03T05:00:00Z","v":1278007,"vw":186.076486},{"c":191.27,"h":197.66,"l":189.96,"n":45981,"o":191.48,"t":"2025-01-06T05:00:00Z","v":2194793,"vw":193.216151},{"c":197.73,"h":201.2,"l":194,"n":44747,"o":194.13,"t":"2025-01-07T05:00:00Z","v":2108840,"vw":197.658414},{"c":191.13,"h":195.01,"l":188.31,"n":34864,"o":194.1,"t":"2025-01-08T05:00:00Z","v":1780699,"vw":191.277588},{"c":189.24,"h":191.66,"l":186.97,"n":32778,"o":190.52,"t":"2025-01-10T05:00:00Z","v":1410682,"vw":189.034225},{"c":183.61,"h":187,"l":180.28,"n":32287,"o":186.66,"t":"2025-01-13T05:00:00Z","v":1496992,"vw":183.410413},{"c":185.35,"h":189.3,"l":182.79,"n":28564,"o":186,"t":"2025-01-14T05:00:00Z","v":1215405,"vw":185.59534},{"c":186.82,"h":192.6778,"l":186.27,"n":28293,"o":190.1,"t":"2025-01-15T05:00:00Z","v":1376215,"vw":188.828187},{"c":190.89,"h":194.565,"l":187.73,"n":37895,"o":189.4,"t":"2025-01-16T05:00:00Z","v":1832496,"vw":191.537825},{"c":192.88,"h":194,"l":190.57,"n":28620,"o":193.88,"t":"2025-01-17T05:00:00Z","v":1539100,"vw":192.430112},{"c":183.51,"h":192.15,"l":179.59,"n":64694,"o":189.8,"t":"2025-01-21T05:00:00Z","v":3362872,"vw":183.789153},{"c":171.9,"h":183.65,"l":171.68,"n":74198,"o":183.23,"t":"2025-01-22T05:00:00Z","v":4383078,"vw":175.329616},{"c":174.11,"h":175.75,"l":165.852,"n":71367,"o":171.01,"t":"2025-01-23T05:00:00Z","v":4240221,"vw":171.330398},{"c":168.25,"h":174.04,"l":167.65,"n":61524,"o":173.785,"t":"2025-01-24T05:00:00Z","v":3910718,"vw":169.746848},{"c":164.31,"h":168.4,"l":161.57,"n":62050,"o":166.3,"t":"2025-01-27T05:00:00Z","v":3044193,"vw":164.172722},{"c":160.24,"h":164.9999,"l":158.08,"n":55676,"o":164.52,"t":"2025-01-28T05:00:00Z","v":2975924,"vw":160.062379},{"c":166.01,"h":171.5,"l":164.18,"n":54049,"o":164.93,"t":"2025-01-29T05:00:00Z","v":3346181,"vw":167.32795},{"c":167.39,"h":169.9652,"l":165.5401,"n":29507,"o":168.14,"t":"2025-01-30T05:00:00Z","v":1375716,"vw":167.682872},{"c":167.52,"h":169.77,"l":166.08,"n":34859,"o":166.28,"t":"2025-01-31T05:00:00Z","v":1794443,"vw":167.632745},{"c":167.19,"h":169.9481,"l":162,"n":41952,"o":163.31,"t":"2025-02-03T05:00:00Z","v":2126316,"vw":167.113167},{"c":166.23,"h":169.9,"l":162.46,"n":34893,"o":165.53,"t":"2025-02-04T05:00:00Z","v":1639179,"vw":166.845344},{"c":162.37,"h":171.54,"l":162.1901,"n":43002,"o":169.64,"t":"2025-02-05T05:00:00Z","v":2364705,"vw":165.556882},{"c":167.67,"h":167.74,"l":162.59,"n":34913,"o":163.39,"t":"2025-02-06T05:00:00Z","v":1879331,"vw":166.088015},{"c":168.34,"h":170.72,"l":165.3092,"n":30712,"o":167.67,"t":"2025-02-07T05:00:00Z","v":1637147,"vw":167.810277},{"c":162.89,"h":170.395,"l":162.675,"n":46953,"o":169.94,"t":"2025-02-10T05:00:00Z","v":2585707,"vw":164.945681},{"c":161.6,"h":166.86,"l":160.28,"n":46798,"o":165.46,"t":"2025-02-11T05:00:00Z","v":2608505,"vw":162.555741},{"c":158.61,"h":162.09,"l":157.8601,"n":41540,"o":159.66,"t":"2025-02-12T05:00:00Z","v":1962080,"vw":159.527964},{"c":160.34,"h":161.49,"l":157.0701,"n":29674,"o":158.48,"t":"2025-02-13T05:00:00Z","v":1424924,"vw":159.880034},{"c":159.76,"h":163.71,"l":159.33,"n":31278,"o":161.195,"t":"2025-02-14T05:00:00Z","v":1406272,"vw":160.552335},{"c":162.87,"h":163.25,"l":158.5001,"n":37991,"o":160.595,"t":"2025-02-18T05:00:00Z","v":1923683,"vw":161.631786},{"c":162.5,"h":170.7,"l":162.28,"n":49076,"o":166.29,"t":"2025-02-19T05:00:00Z","v":2501181,"vw":165.863563},{"c":164.09,"h":164.55,"l":159.325,"n":45328,"o":161.94,"t":"2025-02-20T05:00:00Z","v":2282214,"vw":162.146514},{"c":155.44,"h":164.22,"l":153.53,"n":74569,"o":162.46,"t":"2025-02-21T05:00:00Z","v":3879253,"vw":156.470791},{"c":152.91,"h":155.6462,"l":151,"n":56432,"o":155.22,"t":"2025-02-24T05:00:00Z","v":2710971,"vw":152.827349},{"c":147.46,"h":152.6699,"l":146.19,"n":85403,"o":150.93,"t":"2025-02-25T05:00:00Z","v":5094991,"vw":149.43916},{"c":156.84,"h":167.96,"l":154.655,"n":113824,"o":154.655,"t":"2025-02-26T05:00:00Z","v":7054269,"vw":161.792472},{"c":141.18,"h":160.92,"l":140.84,"n":82872,"o":155.875,"t":"2025-02-27T05:00:00Z","v":4416298,"vw":147.319365},{"c":136.18,"h":141.32,"l":133.9,"n":89597,"o":141.09,"t":"2025-02-28T05:00:00Z","v":5783832,"vw":136.642962},{"c":127.63,"h":136,"l":126.5425,"n":87032,"o":135.28,"t":"2025-03-03T05:00:00Z","v":4698645,"vw":130.467201},{"c":131.23,"h":135.68,"l":124.96,"n":76233,"o":125.49,"t":"2025-03-04T05:00:00Z","v":4354124,"vw":131.529036},{"c":130.9,"h":132.46,"l":129.22,"n":45502,"o":131.61,"t":"2025-03-05T05:00:00Z","v":3241324,"vw":130.970449},{"c":131.13,"h":133.75,"l":127.4,"n":45531,"o":128.65,"t":"2025-03-06T05:00:00Z","v":2418762,"vw":130.523446},{"c":139.13,"h":139.72,"l":130.91,"n":58350,"o":130.96,"t":"2025-03-07T05:00:00Z","v":3456644,"vw":137.283306},{"c":133.11,"h":139.74,"l":132.12,"n":66352,"o":137.36,"t":"2025-03-10T04:00:00Z","v":3449088,"vw":135.291396},{"c":139.1,"h":140.9455,"l":135.0001,"n":56701,"o":135.29,"t":"2025-03-11T04:00:00Z","v":3780083,"vw":138.595338},{"c":136.04,"h":140.98,"l":134.4,"n":43800,"o":139.71,"t":"2025-03-12T04:00:00Z","v":2134702,"vw":136.57661},{"c":132.81,"h":138.81,"l":131.79,"n":34319,"o":135.07,"t":"2025-03-13T04:00:00Z","v":2100270,"vw":133.868335},{"c":132.51,"h":136.02,"l":131.52,"n":42082,"o":136.02,"t":"2025-03-14T04:00:00Z","v":2112341,"vw":132.83649},{"c":133.03,"h":135.7,"l":132.0601,"n":45502,"o":133.42,"t":"2025-03-17T04:00:00Z","v":2441902,"vw":134.001048},{"c":127.34,"h":132.005,"l":125.67,"n":53795,"o":131.51,"t":"2025-03-18T04:00:00Z","v":3017655,"vw":127.726846},{"c":129.34,"h":131.26,"l":127.5,"n":41874,"o":127.89,"t":"2025-03-19T04:00:00Z","v":2052999,"vw":129.378413},{"c":128.46,"h":130.99,"l":126.6044,"n":34794,"o":127.795,"t":"2025-03-20T04:00:00Z","v":1833477,"vw":128.561639},{"c":131.32,"h":131.65,"l":127.8,"n":47084,"o":128.8,"t":"2025-03-21T04:00:00Z","v":4510132,"vw":130.639366},{"c":128.82,"h":134.9997,"l":128.68,"n":57121,"o":133.705,"t":"2025-03-24T04:00:00Z","v":3866071,"vw":130.823683},{"c":131.46,"h":133.3206,"l":128.18,"n":51429,"o":128.64,"t":"2025-03-25T04:00:00Z","v":3762668,"vw":130.965658},{"c":126.34,"h":132.4999,"l":124.53,"n":66210,"o":131.07,"t":"2025-03-26T04:00:00Z","v":3697477,"vw":127.303652},{"c":126.6,"h":130.96,"l":124.32,"n":45115,"o":125.4,"t":"2025-03-27T04:00:00Z","v":2647139,"vw":127.75862},{"c":127.32,"h":129.2,"l":124.32,"n":48518,"o":126.15,"t":"2025-03-28T04:00:00Z","v":3086834,"vw":127.436872},{"c":126.43,"h":127.1,"l":120.6,"n":52573,"o":125.325,"t":"2025-03-31T04:00:00Z","v":3186775,"vw":124.770052},{"c":127.57,"h":127.77,"l":122.36,"n":50708,"o":126.11,"t":"2025-04-01T04:00:00Z","v":3082393,"vw":125.381492},{"c":129.82,"h":129.97,"l":125.553,"n":34820,"o":127.09,"t":"2025-04-02T04:00:00Z","v":1950684,"vw":128.517285},{"c":136.23,"h":140.52,"l":128.575,"n":128027,"o":128.85,"t":"2025-04-03T04:00:00Z","v":8819801,"vw":136.241712},{"c":128.69,"h":134.87,"l":125.36,"n":88538,"o":134.48,"t":"2025-04-04T04:00:00Z","v":4689319,"vw":128.670458},{"c":130.05,"h":140.13,"l":126,"n":86704,"o":126.16,"t":"2025-04-07T04:00:00Z","v":5115690,"vw":131.849159},{"c":120.38,"h":137.2328,"l":118.57,"n":86801,"o":135.465,"t":"2025-04-08T04:00:00Z","v":4370544,"vw":126.059087},{"c":129.63,"h":130.31,"l":116.5625,"n":99643,"o":120.82,"t":"2025-04-09T04:00:00Z","v":6026580,"vw":124.179586},{"c":122.19,"h":125.7,"l":117.6501,"n":74532,"o":125,"t":"2025-04-10T04:00:00Z","v":3736936,"vw":122.095868},{"c":125.93,"h":126.33,"l":120.15,"n":51012,"o":122.97,"t":"2025-04-11T04:00:00Z","v":2690306,"vw":123.911072},{"c":131.26,"h":133.143,"l":126.45,"n":57848,"o":129.11,"t":"2025-04-14T04:00:00Z","v":2705648,"vw":131.025982},{"c":126.82,"h":134.03,"l":126.0047,"n":51834,"o":131.21,"t":"2025-04-15T04:00:00Z","v":2570795,"vw":128.26909},{"c":124.38,"h":128.7,"l":121.83,"n":45457,"o":126.06,"t":"2025-04-16T04:00:00Z","v":2417159,"vw":125.138961},{"c":127.98,"h":128.38,"l":123.2,"n":41813,"o":124.59,"t":"2025-04-17T04:00:00Z","v":2279782,"vw":126.601066},{"c":122.45,"h":126.505,"l":120.43,"n":47194,"o":126.455,"t":"2025-04-21T04:00:00Z","v":1930927,"vw":122.367751},{"c":135.35,"h":141.46,"l":129.3303,"n":132142,"o":131.5,"t":"2025-04-22T04:00:00Z","v":8077916,"vw":136.505581},{"c":131.1,"h":138.11,"l":129.94,"n":77115,"o":138.07,"t":"2025-04-23T04:00:00Z","v":3722502,"vw":133.087568},{"c":136.44,"h":137.7,"l":131.8401,"n":49963,"o":133,"t":"2025-04-24T04:00:00Z","v":3242837,"vw":136.064106},{"c":141.86,"h":142.2,"l":134.92,"n":54656,"o":135.01,"t":"2025-04-25T04:00:00Z","v":2702960,"vw":140.161006},{"c":140.73,"h":144.63,"l":138.565,"n":54767,"o":143.645,"t":"2025-04-28T04:00:00Z","v":2755871,"vw":140.684339},{"c":137.24,"h":144,"l":136.82,"n":97739,"o":140.72,"t":"2025-04-29T04:00:00Z","v":5607263,"vw":138.896784},{"c":125.82,"h":127.6,"l":119.0901,"n":216899,"o":120.755,"t":"2025-04-30T04:00:00Z","v":13743678,"vw":123.880329},{"c":126.57,"h":130.07,"l":126.32,"n":86357,"o":127.94,"t":"2025-05-01T04:00:00Z","v":4499389,"vw":127.797394},{"c":130.54,"h":132.27,"l":125.55,"n":63260,"o":127.68,"t":"2025-05-02T04:00:00Z","v":3395992,"vw":129.870065},{"c":127.16,"h":129.23,"l":122.475,"n":74247,"o":128.65,"t":"2025-05-05T04:00:00Z","v":3736753,"vw":125.473742},{"c":126.76,"h":130.79,"l":126.23,"n":49180,"o":127,"t":"2025-05-06T04:00:00Z","v":2703101,"vw":127.982731},{"c":129.78,"h":130,"l":125.8,"n":46457,"o":125.98,"t":"2025-05-07T04:00:00Z","v":2067711,"vw":128.813137},{"c":133.76,"h":135.3,"l":127.325,"n":81212,"o":130.34,"t":"2025-05-08T04:00:00Z","v":4269547,"vw":132.329288},{"c":140.68,"h":143.61,"l":133.75,"n":88352,"o":134.115,"t":"2025-05-09T04:00:00Z","v":5430363,"vw":139.997278},{"c":156.21,"h":156.89,"l":142.57,"n":186481,"o":148.94,"t":"2025-05-12T04:00:00Z","v":12000791,"vw":150.457449},{"c":191.6,"h":195.44,"l":175.24,"n":318457,"o":176.12,"t":"2025-05-13T04:00:00Z","v":20211151,"vw":187.94013},{"c":192.98,"h":198.87,"l":186.8466,"n":150489,"o":190.475,"t":"2025-05-14T04:00:00Z","v":8542887,"vw":192.91647},{"c":186.18,"h":190.825,"l":180.92,"n":112218,"o":190.5,"t":"2025-05-15T04:00:00Z","v":5979083,"vw":186.329639},{"c":178.46,"h":188,"l":175.57,"n":107302,"o":187.3,"t":"2025-05-16T04:00:00Z","v":5256289,"vw":180.289736},{"c":164.92,"h":174.0799,"l":160.775,"n":176827,"o":171.4,"t":"2025-05-19T04:00:00Z","v":10873011,"vw":165.909757},{"c":167.22,"h":172.89,"l":164.7,"n":102991,"o":165.37,"t":"2025-05-20T04:00:00Z","v":6089860,"vw":169.193011},{"c":163.37,"h":164.82,"l":159.61,"n":80295,"o":161.645,"t":"2025-05-21T04:00:00Z","v":4896034,"vw":162.396021},{"c":156.35,"h":161,"l":152.72,"n":131097,"o":159.95,"t":"2025-05-22T04:00:00Z","v":7911866,"vw":156.092476},{"c":158.38,"h":161.62,"l":152.59,"n":73361,"o":154.01,"t":"2025-05-23T04:00:00Z","v":3562490,"vw":159.027014},{"c":155.73,"h":158.69,"l":153.78,"n":72369,"o":158.55,"t":"2025-05-27T04:00:00Z","v":3835182,"vw":156.246925},{"c":156.45,"h":157.33,"l":153.865,"n":46127,"o":155.505,"t":"2025-05-28T04:00:00Z","v":2221570,"vw":155.848008},{"c":155.95,"h":159.38,"l":153.77,"n":52560,"o":158,"t":"2025-05-29T04:00:00Z","v":2514501,"vw":156.626749},{"c":158.08,"h":160.64,"l":154.195,"n":65546,"o":155.75,"t":"2025-05-30T04:00:00Z","v":5258066,"vw":158.220912},{"c":149.65,"h":158.815,"l":148.8,"n":86096,"o":158.21,"t":"2025-06-02T04:00:00Z","v":4165230,"vw":150.980731},{"c":159.37,"h":159.65,"l":145.8935,"n":77694,"o":149.08,"t":"2025-06-03T04:00:00Z","v":4474557,"vw":156.432559},{"c":159.81,"h":163.165,"l":156.25,"n":57582,"o":159.9,"t":"2025-06-04T04:00:00Z","v":3033834,"vw":160.038624},{"c":163.84,"h":167.2,"l":157.7601,"n":68605,"o":160.65,"t":"2025-06-05T04:00:00Z","v":3608142,"vw":162.910482},{"c":166.35,"h":166.92,"l":162.5,"n":49261,"o":165.14,"t":"2025-06-06T04:00:00Z","v":2121552,"vw":165.500899},{"c":160.16,"h":168.63,"l":160.09,"n":54981,"o":167.85,"t":"2025-06-09T04:00:00Z","v":2601396,"vw":162.459803},{"c":164.62,"h":164.935,"l":159.85,"n":47992,"o":162.47,"t":"2025-06-10T04:00:00Z","v":3025610,"vw":163.385582},{"c":167.86,"h":174.4308,"l":166.72,"n":71691,"o":170,"t":"2025-06-11T04:00:00Z","v":3617612,"vw":169.132773},{"c":167.83,"h":168.94,"l":163.76,"n":44427,"o":167.52,"t":"2025-06-12T04:00:00Z","v":2120753,"vw":166.994343},{"c":175.2,"h":179.5,"l":164.1,"n":88796,"o":164.63,"t":"2025-06-13T04:00:00Z","v":4466846,"vw":173.829575},{"c":175.25,"h":177.63,"l":169.63,"n":94655,"o":176.32,"t":"2025-06-16T04:00:00Z","v":4928925,"vw":173.922726},{"c":143.9,"h":146.93,"l":135.5,"n":305942,"o":137.95,"t":"2025-06-17T04:00:00Z","v":20640041,"vw":142.446426},{"c":143.67,"h":150.75,"l":141.5,"n":121049,"o":143.71,"t":"2025-06-18T04:00:00Z","v":7610683,"vw":144.866794},{"c":145,"h":147.73,"l":143.8,"n":73522,"o":144,"t":"2025-06-20T04:00:00Z","v":5074257,"vw":145.506852},{"c":144.67,"h":146.999,"l":139.2604,"n":68086,"o":144.3,"t":"2025-06-23T04:00:00Z","v":3708193,"vw":143.023352},{"c":151.18,"h":153.49,"l":142.8355,"n":83779,"o":145.94,"t":"2025-06-24T04:00:00Z","v":5149077,"vw":149.839613},{"c":152.7,"h":152.97,"l":147.3,"n":57712,"o":152,"t":"2025-06-25T04:00:00Z","v":3386661,"vw":150.705785},{"c":155.63,"h":158.99,"l":154,"n":63322,"o":156.81,"t":"2025-06-26T04:00:00Z","v":4127883,"vw":156.68696},{"c":152.14,"h":158.19,"l":149.54,"n":63197,"o":156.37,"t":"2025-06-27T04:00:00Z","v":4371571,"vw":152.919477},{"c":165.54,"h":167.79,"l":159.52,"n":117617,"o":161.625,"t":"2025-06-30T04:00:00Z","v":7938454,"vw":164.273123},{"c":162.96,"h":169.63,"l":158.81,"n":107657,"o":165.02,"t":"2025-07-01T04:00:00Z","v":6575502,"vw":164.091305},{"c":170.52,"h":178.31,"l":164.71,"n":104541,"o":165,"t":"2025-07-02T04:00:00Z","v":6332265,"vw":172.459022},{"c":185.03,"h":189.5,"l":177.85,"n":103216,"o":178,"t":"2025-07-03T04:00:00Z","v":6399666,"vw":184.930751},{"c":177.06,"h":183.8799,"l":175.35,"n":76088,"o":183,"t":"2025-07-07T04:00:00Z","v":3697401,"vw":178.406172},{"c":165.48,"h":172.62,"l":165.15,"n":90669,"o":168.315,"t":"2025-07-08T04:00:00Z","v":4965767,"vw":168.072263},{"c":165.99,"h":167.24,"l":163.19,"n":58103,"o":165.3,"t":"2025-07-09T04:00:00Z","v":2979067,"vw":165.505753},{"c":165.09,"h":168.48,"l":164.6,"n":55522,"o":166.59,"t":"2025-07-10T04:00:00Z","v":3019514,"vw":166.016252},{"c":162.44,"h":165.64,"l":161.76,"n":47532,"o":163.6,"t":"2025-07-11T04:00:00Z","v":2137112,"vw":163.168755},{"c":160.84,"h":165.15,"l":159.851,"n":45447,"o":162.5,"t":"2025-07-14T04:00:00Z","v":1911465,"vw":161.626056},{"c":171.93,"h":172.8,"l":165.8931,"n":81055,"o":167.34,"t":"2025-07-15T04:00:00Z","v":4188748,"vw":170.244051},{"c":166.82,"h":173.37,"l":165.5701,"n":61131,"o":172.1,"t":"2025-07-16T04:00:00Z","v":3211400,"vw":167.708996},{"c":173.54,"h":175.847,"l":167.595,"n":71328,"o":167.74,"t":"2025-07-17T04:00:00Z","v":3650247,"vw":172.87128},{"c":175.85,"h":177.23,"l":171.86,"n":54586,"o":173.4,"t":"2025-07-18T04:00:00Z","v":2611576,"vw":175.227366},{"c":178.33,"h":181.2499,"l":175.2044,"n":45787,"o":176.93,"t":"2025-07-21T04:00:00Z","v":2298184,"vw":178.081983},{"c":179.99,"h":181.0577,"l":175.53,"n":46503,"o":178.335,"t":"2025-07-22T04:00:00Z","v":1944880,"vw":179.01997},{"c":179.77,"h":181.8813,"l":176.88,"n":43583,"o":180.68,"t":"2025-07-23T04:00:00Z","v":1894373,"vw":179.201706},{"c":180.72,"h":181.99,"l":177.06,"n":44900,"o":180.29,"t":"2025-07-24T04:00:00Z","v":2046923,"vw":179.523974},{"c":185.32,"h":186.81,"l":179.32,"n":45615,"o":180.05,"t":"2025-07-25T04:00:00Z","v":2048033,"vw":184.416084},{"c":183.58,"h":184.8899,"l":180.315,"n":54592,"o":183.75,"t":"2025-07-28T04:00:00Z","v":2622123,"vw":182.770714},{"c":181.82,"h":184.51,"l":180.93,"n":38999,"o":183.58,"t":"2025-07-29T04:00:00Z","v":1584755,"vw":182.382165},{"c":179.13,"h":183,"l":176.62,"n":50928,"o":181.99,"t":"2025-07-30T04:00:00Z","v":2300651,"vw":178.964839},{"c":174.73,"h":179.89,"l":171.99,"n":70694,"o":179.89,"t":"2025-07-31T04:00:00Z","v":3571172,"vw":174.389621},{"c":183.97,"h":189.6299,"l":179,"n":107127,"o":186.34,"t":"2025-08-01T04:00:00Z","v":5804788,"vw":184.945677},{"c":183.42,"h":186.25,"l":181.47,"n":52598,"o":184.295,"t":"2025-08-04T04:00:00Z","v":2150491,"vw":184.126024},{"c":186.84,"h":188.8299,"l":181.3,"n":56986,"o":183.06,"t":"2025-08-05T04:00:00Z","v":2510823,"vw":185.925091},{"c":185.01,"h":190,"l":183.5,"n":43559,"o":186.72,"t":"2025-08-06T04:00:00Z","v":1758636,"vw":185.949098},{"c":185.6,"h":190.66,"l":185.22,"n":50868,"o":187.57,"t":"2025-08-07T04:00:00Z","v":2216257,"vw":187.638879},{"c":184.65,"h":188.5,"l":183.78,"n":34943,"o":187.39,"t":"2025-08-08T04:00:00Z","v":1631088,"vw":185.420448},{"c":182.13,"h":187.52,"l":181.52,"n":37965,"o":184.28,"t":"2025-08-11T04:00:00Z","v":1508792,"vw":182.779437},{"c":184.73,"h":187.77,"l":181.52,"n":43011,"o":184.29,"t":"2025-08-12T04:00:00Z","v":2018994,"vw":184.891922},{"c":184.84,"h":192.54,"l":183.2,"n":50842,"o":185.36,"t":"2025-08-13T04:00:00Z","v":2838169,"vw":186.484929},{"c":180.05,"h":183.04,"l":176.47,"n":50728,"o":182.19,"t":"2025-08-14T04:00:00Z","v":2514632,"vw":179.743601},{"c":199.95,"h":206.6,"l":179.06,"n":149202,"o":182.12,"t":"2025-08-15T04:00:00Z","v":10932463,"vw":198.436554},{"c":219.33,"h":221.5,"l":209.5,"n":150795,"o":209.68,"t":"2025-08-18T04:00:00Z","v":9507067,"vw":217.173782},{"c":210.96,"h":219.65,"l":208.514,"n":88808,"o":215.33,"t":"2025-08-19T04:00:00Z","v":4568599,"vw":213.259144},{"c":206.44,"h":212.99,"l":205.26,"n":63108,"o":208.67,"t":"2025-08-20T04:00:00Z","v":3045755,"vw":207.979854},{"c":192,"h":204.595,"l":191.4,"n":103324,"o":204.595,"t":"2025-08-21T04:00:00Z","v":5222728,"vw":194.777929},{"c":202.28,"h":203.1575,"l":191.1,"n":74247,"o":194.15,"t":"2025-08-22T04:00:00Z","v":4433064,"vw":199.894378},{"c":199.44,"h":201.5,"l":195.12,"n":44909,"o":200,"t":"2025-08-25T04:00:00Z","v":1937648,"vw":199.274819},{"c":196.72,"h":201,"l":195.79,"n":41859,"o":198.97,"t":"2025-08-26T04:00:00Z","v":2297175,"vw":197.624516},{"c":191.23,"h":196.7144,"l":191.05,"n":40832,"o":195.09,"t":"2025-08-27T04:00:00Z","v":2030778,"vw":193.181856},{"c":197.02,"h":199.7786,"l":192.93,"n":45878,"o":193.75,"t":"2025-08-28T04:00:00Z","v":2017154,"vw":197.364581},{"c":195.19,"h":199.8,"l":195.04,"n":33047,"o":197.15,"t":"2025-08-29T04:00:00Z","v":1395607,"vw":196.457872},{"c":195.78,"h":196.25,"l":187.64,"n":44058,"o":190.15,"t":"2025-09-02T04:00:00Z","v":1935216,"vw":193.599388},{"c":201.49,"h":203.03,"l":194.3,"n":51608,"o":195.83,"t":"2025-09-03T04:00:00Z","v":2546786,"vw":200.208189},{"c":201.87,"h":204.2,"l":197.5,"n":37802,"o":202.4,"t":"2025-09-04T04:00:00Z","v":1741250,"vw":200.720896},{"c":205.14,"h":213.25,"l":199.3,"n":61945,"o":206.265,"t":"2025-09-05T04:00:00Z","v":3065730,"vw":206.530285},{"c":203.21,"h":206.64,"l":198.9478,"n":45058,"o":206.25,"t":"2025-09-08T04:00:00Z","v":2450265,"vw":202.169623},{"c":203.06,"h":207.23,"l":197.8,"n":44152,"o":204.1,"t":"2025-09-09T04:00:00Z","v":1846820,"vw":202.365737},{"c":203.79,"h":209.131,"l":201.25,"n":38113,"o":203.75,"t":"2025-09-10T04:00:00Z","v":1692095,"vw":204.982517},{"c":203.31,"h":208.8,"l":202.58,"n":46047,"o":204.36,"t":"2025-09-11T04:00:00Z","v":1652962,"vw":205.369433},{"c":201.7,"h":205.44,"l":201.59,"n":34539,"o":203.54,"t":"2025-09-12T04:00:00Z","v":1239356,"vw":203.119635},{"c":207,"h":207.79,"l":196.8,"n":46432,"o":201.81,"t":"2025-09-15T04:00:00Z","v":1925619,"vw":204.494921},{"c":205.25,"h":208.435,"l":203.99,"n":41374,"o":207.375,"t":"2025-09-16T04:00:00Z","v":1847144,"vw":206.074849},{"c":210.71,"h":215.25,"l":204.25,"n":55618,"o":205.97,"t":"2025-09-17T04:00:00Z","v":2656801,"vw":210.524432},{"c":209.63,"h":212.6635,"l":206.93,"n":53652,"o":211,"t":"2025-09-18T04:00:00Z","v":2331219,"vw":209.430737},{"c":212.49,"h":216.7,"l":209.12,"n":64025,"o":211.01,"t":"2025-09-19T04:00:00Z","v":3860634,"vw":213.097219},{"c":219.2,"h":219.84,"l":211.5001,"n":68340,"o":213.23,"t":"2025-09-22T04:00:00Z","v":2692520,"vw":216.947384},{"c":215.73,"h":223.49,"l":215.3901,"n":57040,"o":220,"t":"2025-09-23T04:00:00Z","v":2479479,"vw":218.549008},{"c":219.17,"h":228.335,"l":217.5,"n":58644,"o":217.5,"t":"2025-09-24T04:00:00Z","v":2818787,"vw":223.048829},{"c":223.05,"h":225.32,"l":211.01,"n":51882,"o":214.69,"t":"2025-09-25T04:00:00Z","v":2051682,"vw":219.558042},{"c":220.02,"h":223.39,"l":218.6637,"n":44607,"o":221.25,"t":"2025-09-26T04:00:00Z","v":1880606,"vw":220.683508},{"c":223.53,"h":226.93,"l":221.7451,"n":48609,"o":222.11,"t":"2025-09-29T04:00:00Z","v":1886375,"vw":224.658966},{"c":220.53,"h":224.32,"l":218.03,"n":39304,"o":223.69,"t":"2025-09-30T04:00:00Z","v":1707221,"vw":220.688751},{"c":224.82,"h":229.11,"l":221.41,"n":52361,"o":221.78,"t":"2025-10-01T04:00:00Z","v":2626018,"vw":225.602388},{"c":232.13,"h":234.01,"l":227.5003,"n":62516,"o":230.02,"t":"2025-10-02T04:00:00Z","v":2773138,"vw":231.350637},{"c":230.13,"h":235.87,"l":226.72,"n":43726,"o":232.25,"t":"2025-10-03T04:00:00Z","v":2191298,"vw":230.918334},{"c":229.57,"h":235.58,"l":227.77,"n":49238,"o":231.515,"t":"2025-10-06T04:00:00Z","v":2030601,"vw":230.242459},{"c":227.89,"h":230.9999,"l":225.5,"n":37709,"o":229.57,"t":"2025-10-07T04:00:00Z","v":1416907,"vw":227.622313},{"c":231.37,"h":232.9999,"l":227.909,"n":30069,"o":229.31,"t":"2025-10-08T04:00:00Z","v":1128220,"vw":230.577762},{"c":234.3,"h":237.1999,"l":228.9,"n":38148,"o":231.17,"t":"2025-10-09T04:00:00Z","v":1517629,"vw":233.736712},{"c":225.91,"h":234.42,"l":224.0001,"n":50886,"o":232.9,"t":"2025-10-10T04:00:00Z","v":2180578,"vw":228.635683},{"c":226.15,"h":235.88,"l":224.16,"n":52966,"o":227.885,"t":"2025-10-13T04:00:00Z","v":2278352,"vw":228.605927},{"c":224.43,"h":230.9574,"l":220.1,"n":51225,"o":224.26,"t":"2025-10-14T04:00:00Z","v":2191769,"vw":226.059631},{"c":244.4,"h":248.04,"l":229.0823,"n":85044,"o":231.69,"t":"2025-10-15T04:00:00Z","v":4617494,"vw":239.457528},{"c":237.79,"h":245.36,"l":236.64,"n":52401,"o":242.1,"t":"2025-10-16T04:00:00Z","v":2294203,"vw":240.16274},{"c":231.85,"h":237.3099,"l":229.83,"n":46444,"o":235.46,"t":"2025-10-17T04:00:00Z","v":2327967,"vw":232.291836},{"c":229,"h":238,"l":228.39,"n":35586,"o":234.52,"t":"2025-10-20T04:00:00Z","v":1422549,"vw":231.855874},{"c":226.85,"h":230.41,"l":224.16,"n":40885,"o":230.365,"t":"2025-10-21T04:00:00Z","v":1304852,"vw":226.550675},{"c":223.36,"h":231.5502,"l":216.6301,"n":53120,"o":227.19,"t":"2025-10-22T04:00:00Z","v":2379854,"vw":222.607099},{"c":229,"h":230.835,"l":222.63,"n":43519,"o":222.8,"t":"2025-10-23T04:00:00Z","v":1681141,"vw":227.915865},{"c":241.41,"h":244,"l":234,"n":65529,"o":239.68,"t":"2025-10-24T04:00:00Z","v":2595487,"vw":239.731907},{"c":247.69,"h":249.56,"l":241.41,"n":48405,"o":243.605,"t":"2025-10-27T04:00:00Z","v":2068947,"vw":246.395342},{"c":239.6,"h":249.27,"l":236.841,"n":54421,"o":246.07,"t":"2025-10-28T04:00:00Z","v":2552517,"vw":242.08967},{"c":241.71,"h":246.1,"l":236,"n":49670,"o":240,"t":"2025-10-29T04:00:00Z","v":2331260,"vw":242.352726},{"c":233.58,"h":242.52,"l":232.77,"n":57493,"o":237.14,"t":"2025-10-30T04:00:00Z","v":2529272,"vw":237.260354},{"c":266.94,"h":269.672,"l":246.16,"n":111872,"o":249.13,"t":"2025-10-31T04:00:00Z","v":6158718,"vw":263.386145},{"c":265.705,"h":275.08,"l":261,"n":67104,"o":265.93,"t":"2025-11-03T05:00:00Z","v":2707585,"vw":266.749209},{"c":262.7,"h":269.7899,"l":253.78,"n":54190,"o":256.78,"t":"2025-11-04T05:00:00Z","v":2575518,"vw":264.260474},{"c":277.39,"h":281.55,"l":261.0274,"n":73707,"o":262.4,"t":"2025-11-05T05:00:00Z","v":3644340,"vw":276.975011},{"c":271.98,"h":279.96,"l":270.62,"n":54005,"o":278.4,"t":"2025-11-06T05:00:00Z","v":2338799,"vw":274.053113},{"c":267.64,"h":268.356,"l":254.51,"n":62895,"o":262.08,"t":"2025-11-07T05:00:00Z","v":2513339,"vw":262.248449},{"c":272.64,"h":278.8099,"l":268.06,"n":53909,"o":273.07,"t":"2025-11-10T05:00:00Z","v":2141236,"vw":273.457491},{"c":264.15,"h":272.9999,"l":261.06,"n":42508,"o":268.97,"t":"2025-11-11T05:00:00Z","v":1922221,"vw":264.804745},{"c":267.52,"h":270.37,"l":261.77,"n":38676,"o":268.11,"t":"2025-11-12T05:00:00Z","v":1503412,"vw":266.738951},{"c":256.59,"h":269.77,"l":255.84,"n":54496,"o":267.52,"t":"2025-11-13T05:00:00Z","v":2351467,"vw":260.009746},{"c":253.08,"h":257.7,"l":243.75,"n":55959,"o":244.41,"t":"2025-11-14T05:00:00Z","v":2816398,"vw":252.135451},{"c":253.54,"h":258,"l":250.25,"n":35090,"o":251.35,"t":"2025-11-17T05:00:00Z","v":1484467,"vw":254.123659},{"c":252.19,"h":257.38,"l":244.42,"n":39012,"o":247,"t":"2025-11-18T05:00:00Z","v":1760492,"vw":252.070411},{"c":251.87,"h":257.83,"l":249.3001,"n":37183,"o":252.19,"t":"2025-11-19T05:00:00Z","v":1514666,"vw":253.929244},{"c":245.84,"h":264.79,"l":244.22,"n":54817,"o":258.04,"t":"2025-11-20T05:00:00Z","v":2300693,"vw":252.160583},{"c":249.91,"h":254,"l":241,"n":44465,"o":244.64,"t":"2025-11-21T05:00:00Z","v":1923029,"vw":249.105377},{"c":259.85,"h":261.45,"l":249,"n":39365,"o":250,"t":"2025-11-24T05:00:00Z","v":2094054,"vw":258.269839},{"c":260.36,"h":261.91,"l":253.53,"n":32545,"o":261.53,"t":"2025-11-25T05:00:00Z","v":1571218,"vw":259.09141},{"c":272.21,"h":274.62,"l":262.69,"n":40676,"o":263.5,"t":"2025-11-26T05:00:00Z","v":1903802,"vw":269.98476},{"c":272.92,"h":276.14,"l":270.51,"n":25014,"o":274.08,"t":"2025-11-28T05:00:00Z","v":1091176,"vw":273.78124},{"c":263.54,"h":272.205,"l":262.69,"n":43633,"o":269.27,"t":"2025-12-01T05:00:00Z","v":2049905,"vw":265.64284},{"c":262.56,"h":265.941,"l":260,"n":34473,"o":264.39,"t":"2025-12-02T05:00:00Z","v":1573322,"vw":263.27921},{"c":256.06,"h":263,"l":252.31,"n":44887,"o":263,"t":"2025-12-03T05:00:00Z","v":1862924,"vw":255.996039},{"c":257.28,"h":260.5,"l":254.7,"n":30785,"o":255.44,"t":"2025-12-04T05:00:00Z","v":1365390,"vw":257.550966},{"c":257.61,"h":264,"l":255.12,"n":44277,"o":258,"t":"2025-12-05T05:00:00Z","v":1911217,"vw":259.38998},{"c":255.88,"h":258.71,"l":251.32,"n":38527,"o":257.13,"t":"2025-12-08T05:00:00Z","v":1825433,"vw":255.804942},{"c":253.42,"h":261.2699,"l":252.4,"n":35360,"o":253.81,"t":"2025-12-09T05:00:00Z","v":1998859,"vw":256.512176},{"c":262.23,"h":266.25,"l":251.3,"n":37533,"o":252.15,"t":"2025-12-10T05:00:00Z","v":1825835,"vw":260.211631},{"c":272.83,"h":273.459,"l":253.87,"n":50326,"o":261.11,"t":"2025-12-11T05:00:00Z","v":2315848,"vw":267.732191},{"c":254.8,"h":273.8,"l":249,"n":58575,"o":273,"t":"2025-12-12T05:00:00Z","v":2969086,"vw":257.610567},{"c":255.89,"h":257.25,"l":249.761,"n":41876,"o":253.51,"t":"2025-12-15T05:00:00Z","v":1564447,"vw":254.098361},{"c":258.51,"h":260.34,"l":252,"n":35039,"o":255.25,"t":"2025-12-16T05:00:00Z","v":1489382,"vw":256.835729},{"c":254.03,"h":264,"l":251.7,"n":40362,"o":260,"t":"2025-12-17T05:00:00Z","v":1750928,"vw":256.096131},{"c":261.79,"h":266.72,"l":255.5,"n":39365,"o":258.89,"t":"2025-12-18T05:00:00Z","v":1873889,"vw":262.010547},{"c":266.98,"h":268.9,"l":261.79,"n":33578,"o":263.47,"t":"2025-12-19T05:00:00Z","v":2708101,"vw":266.58115},{"c":284.59,"h":285.99,"l":265.6453,"n":72713,"o":269.19,"t":"2025-12-22T05:00:00Z","v":3478951,"vw":280.03374},{"c":269.39,"h":283.3675,"l":262,"n":78239,"o":282,"t":"2025-12-23T05:00:00Z","v":3848528,"vw":269.779126},{"c":272.21,"h":273.5,"l":267.2695,"n":21799,"o":270.03,"t":"2025-12-24T05:00:00Z","v":849828,"vw":270.72593},{"c":269.69,"h":271.735,"l":267,"n":23839,"o":271.59,"t":"2025-12-26T05:00:00Z","v":822563,"vw":269.411091},{"c":268.25,"h":275,"l":266.05,"n":27392,"o":267.99,"t":"2025-12-29T05:00:00Z","v":1060648,"vw":269.721085},{"c":264.3,"h":269.4299,"l":263.75,"n":27234,"o":268.25,"t":"2025-12-30T05:00:00Z","v":817907,"vw":265.394522},{"c":261.23,"h":266.3,"l":260.5,"n":24414,"o":264.3,"t":"2025-12-31T05:00:00Z","v":1081961,"vw":262.479365},{"c":274.34,"h":277.5699,"l":265.86,"n":36667,"o":265.86,"t":"2026-01-02T05:00:00Z","v":1476805,"vw":274.1984},{"c":272,"h":280.5,"l":263.23,"n":45879,"o":278.39,"t":"2026-01-05T05:00:00Z","v":2005301,"vw":269.65516},{"c":268.78,"h":277.6799,"l":266.28,"n":37295,"o":273,"t":"2026-01-06T05:00:00Z","v":1620652,"vw":269.794354},{"c":241.11,"h":255.92,"l":239.975,"n":119461,"o":254.02,"t":"2026-01-07T05:00:00Z","v":6207863,"vw":244.081115},{"c":246.26,"h":247.25,"l":238.52,"n":58851,"o":239.66,"t":"2026-01-08T05:00:00Z","v":2301263,"vw":243.669658},{"c":238.66,"h":248.04,"l":235.12,"n":70362,"o":248.02,"t":"2026-01-09T05:00:00Z","v":3712047,"vw":239.192834},{"c":237.83,"h":244.35,"l":233,"n":46678,"o":235.53,"t":"2026-01-12T05:00:00Z","v":2116431,"vw":239.293077},{"c":241.36,"h":244.215,"l":237.06,"n":46923,"o":238.5,"t":"2026-01-13T05:00:00Z","v":2063634,"vw":240.707899},{"c":236.45,"h":244.8694,"l":235.2489,"n":40869,"o":239.61,"t":"2026-01-14T05:00:00Z","v":1906189,"vw":238.092514},{"c":243.64,"h":252.52,"l":234.81,"n":52168,"o":235,"t":"2026-01-15T05:00:00Z","v":3206701,"vw":244.897967},{"c":243.73,"h":248.665,"l":243,"n":36078,"o":243.64,"t":"2026-01-16T05:00:00Z","v":1956087,"vw":244.968229},{"c":242.11,"h":245,"l":234.63,"n":39874,"o":239,"t":"2026-01-20T05:00:00Z","v":1998400,"vw":240.710776},{"c":243.72,"h":247.65,"l":238.22,"n":35998,"o":244.5,"t":"2026-01-21T05:00:00Z","v":1463729,"vw":243.067076},{"c":239.68,"h":247.45,"l":239.49,"n":38045,"o":244.35,"t":"2026-01-22T05:00:00Z","v":1976243,"vw":243.469643},{"c":242.15,"h":246.4,"l":237.92,"n":37941,"o":240.92,"t":"2026-01-23T05:00:00Z","v":1945470,"vw":242.823072},{"c":242.97,"h":249.5,"l":238.12,"n":45094,"o":241.59,"t":"2026-01-26T05:00:00Z","v":2218581,"vw":244.305819},{"c":235.05,"h":245.9,"l":234.385,"n":43003,"o":242.52,"t":"2026-01-27T05:00:00Z","v":2185618,"vw":238.765},{"c":249.41,"h":251.36,"l":238.64,"n":46435,"o":240.36,"t":"2026-01-28T05:00:00Z","v":2206870,"vw":247.332269},{"c":224.01,"h":232.2,"l":214,"n":104872,"o":230.22,"t":"2026-01-29T05:00:00Z","v":5257273,"vw":221.862825},{"c":225.52,"h":232.9999,"l":220.85,"n":61964,"o":221,"t":"2026-01-30T05:00:00Z","v":2819289,"vw":226.990726},{"c":230.55,"h":231.05,"l":224.54,"n":40702,"o":225.25,"t":"2026-02-02T05:00:00Z","v":2029910,"vw":227.986212},{"c":239.04,"h":242.88,"l":227.6742,"n":41875,"o":228.775,"t":"2026-02-03T05:00:00Z","v":1906592,"vw":236.614588},{"c":238.06,"h":246.705,"l":231.03,"n":50110,"o":242.85,"t":"2026-02-04T05:00:00Z","v":2156317,"vw":237.977766},{"c":234.36,"h":238.86,"l":228.5168,"n":41362,"o":231.21,"t":"2026-02-05T05:00:00Z","v":1714475,"vw":234.75157},{"c":218.73,"h":236.76,"l":214.74,"n":87562,"o":233.99,"t":"2026-02-06T05:00:00Z","v":5263860,"vw":219.860766},{"c":222.13,"h":224.4599,"l":217.315,"n":49423,"o":221.295,"t":"2026-02-09T05:00:00Z","v":2651329,"vw":221.381203},{"c":226.24,"h":229.235,"l":218.06,"n":46829,"o":219,"t":"2026-02-10T05:00:00Z","v":2459483,"vw":224.718084},{"c":227.74,"h":231.17,"l":222.6,"n":31371,"o":229.81,"t":"2026-02-11T05:00:00Z","v":1211838,"vw":227.398474},{"c":220.45,"h":230.14,"l":217.55,"n":36559,"o":230.13,"t":"2026-02-12T05:00:00Z","v":1648741,"vw":221.638892},{"c":225.65,"h":228.91,"l":216.725,"n":47216,"o":218.7,"t":"2026-02-13T05:00:00Z","v":2629491,"vw":225.823493},{"c":226.05,"h":228.0199,"l":220.46,"n":38886,"o":225.13,"t":"2026-02-17T05:00:00Z","v":2160428,"vw":225.346666},{"c":238.57,"h":239.12,"l":224.2,"n":44106,"o":227.34,"t":"2026-02-18T05:00:00Z","v":2557251,"vw":235.224305},{"c":233.3,"h":242.18,"l":231.15,"n":40348,"o":238.56,"t":"2026-02-19T05:00:00Z","v":2654680,"vw":234.545754},{"c":241.88,"h":248.829,"l":230,"n":48724,"o":232.48,"t":"2026-02-20T05:00:00Z","v":2804296,"vw":241.843266},{"c":242.15,"h":247,"l":239.67,"n":37007,"o":242.505,"t":"2026-02-23T05:00:00Z","v":1671180,"vw":242.397243},{"c":243.21,"h":250.99,"l":238.55,"n":64642,"o":242.47,"t":"2026-02-24T05:00:00Z","v":3337864,"vw":245.53076},{"c":210.12,"h":215.09,"l":196.45,"n":171506,"o":197.54,"t":"2026-02-25T05:00:00Z","v":9801383,"vw":208.710443},{"c":200.1,"h":211.55,"l":197.81,"n":94249,"o":208.01,"t":"2026-02-26T05:00:00Z","v":4997495,"vw":202.480531},{"c":197.2,"h":197.915,"l":191.86,"n":64311,"o":195.97,"t":"2026-02-27T05:00:00Z","v":3777229,"vw":196.008711},{"c":199.86,"h":200.79,"l":191.7929,"n":46767,"o":193.1,"t":"2026-03-02T05:00:00Z","v":2344702,"vw":197.91342},{"c":197.53,"h":199.525,"l":191.77,"n":39321,"o":192.3,"t":"2026-03-03T05:00:00Z","v":1694972,"vw":196.767506},{"c":197.27,"h":203.46,"l":196.26,"n":39978,"o":196.83,"t":"2026-03-04T05:00:00Z","v":1882874,"vw":198.963942},{"c":191.8,"h":199.16,"l":190.23,"n":41729,"o":197,"t":"2026-03-05T05:00:00Z","v":1900138,"vw":192.653695},{"c":189.21,"h":192.3,"l":187.24,"n":36202,"o":188.9,"t":"2026-03-06T05:00:00Z","v":1802332,"vw":189.561763},{"c":195.38,"h":196.595,"l":187.1,"n":42905,"o":187.35,"t":"2026-03-09T04:00:00Z","v":1956772,"vw":193.36279},{"c":197.8,"h":201.18,"l":195.24,"n":38582,"o":195.7,"t":"2026-03-10T04:00:00Z","v":1955410,"vw":198.111858},{"c":200.25,"h":203.18,"l":195.31,"n":35014,"o":197,"t":"2026-03-11T04:00:00Z","v":1421581,"vw":200.294715},{"c":197.56,"h":200.9,"l":196.485,"n":31195,"o":199.74,"t":"2026-03-12T04:00:00Z","v":1537449,"vw":198.401546},{"c":196.07,"h":201.99,"l":193.76,"n":28140,"o":199.43,"t":"2026-03-13T04:00:00Z","v":1174039,"vw":196.872544},{"c":199.48,"h":202,"l":197.65,"n":28271,"o":200.48,"t":"2026-03-16T04:00:00Z","v":1053418,"vw":199.545053},{"c":200.42,"h":202.72,"l":197.85,"n":27531,"o":199.53,"t":"2026-03-17T04:00:00Z","v":1359092,"vw":200.088165},{"c":197.81,"h":202,"l":197.5,"n":26342,"o":198.8,"t":"2026-03-18T04:00:00Z","v":1220487,"vw":198.924961},{"c":199.65,"h":200.04,"l":194.15,"n":33342,"o":196.7,"t":"2026-03-19T04:00:00Z","v":1319842,"vw":197.819446},{"c":192.82,"h":197.82,"l":189.7801,"n":40700,"o":194.74,"t":"2026-03-20T04:00:00Z","v":3565904,"vw":193.090173},{"c":189.92,"h":196.93,"l":188.1,"n":43501,"o":193.26,"t":"2026-03-23T04:00:00Z","v":2123280,"vw":190.543254},{"c":192.85,"h":194.86,"l":186.165,"n":39064,"o":189.69,"t":"2026-03-24T04:00:00Z","v":2141922,"vw":191.453564},{"c":193.51,"h":197.345,"l":193.31,"n":29149,"o":195.44,"t":"2026-03-25T04:00:00Z","v":1141505,"vw":194.816196},{"c":185.83,"h":193,"l":185.225,"n":32253,"o":190.59,"t":"2026-03-26T04:00:00Z","v":1569069,"vw":188.092508},{"c":190.29,"h":194.9999,"l":185,"n":40726,"o":185.55,"t":"2026-03-27T04:00:00Z","v":2260865,"vw":190.418816},{"c":184.7,"h":193.74,"l":182.99,"n":39097,"o":192.89,"t":"2026-03-30T04:00:00Z","v":1738741,"vw":185.932131},{"c":197.26,"h":197.8499,"l":186.48,"n":41185,"o":186.48,"t":"2026-03-31T04:00:00Z","v":2281128,"vw":194.453648},{"c":199.42,"h":200.73,"l":196.38,"n":36685,"o":198.02,"t":"2026-04-01T04:00:00Z","v":1581366,"vw":199.06866},{"c":195.32,"h":200.94,"l":194.64,"n":35445,"o":196.76,"t":"2026-04-02T04:00:00Z","v":1528131,"vw":196.381614},{"c":195.57,"h":198.76,"l":194.05,"n":31133,"o":195.5,"t":"2026-04-06T04:00:00Z","v":1601075,"vw":195.793721},{"c":192.31,"h":193.495,"l":188.99,"n":34089,"o":193.01,"t":"2026-04-07T04:00:00Z","v":1859458,"vw":191.408782},{"c":200.78,"h":202.14,"l":197.2,"n":36913,"o":198.99,"t":"2026-04-08T04:00:00Z","v":1396572,"vw":200.427593},{"c":197.25,"h":204.13,"l":196.81,"n":29147,"o":200.51,"t":"2026-04-09T04:00:00Z","v":1055432,"vw":199.089556},{"c":203.47,"h":207,"l":197.28,"n":39562,"o":198.16,"t":"2026-04-10T04:00:00Z","v":1611226,"vw":203.584868},{"c":200.35,"h":205.995,"l":198.86,"n":37901,"o":203.58,"t":"2026-04-13T04:00:00Z","v":1622111,"vw":201.799454},{"c":200.61,"h":203.51,"l":195.19,"n":50091,"o":202.12,"t":"2026-04-14T04:00:00Z","v":2496916,"vw":200.371629},{"c":195.2,"h":211,"l":194.0001,"n":73801,"o":211,"t":"2026-04-15T04:00:00Z","v":3516606,"vw":198.40197},{"c":191.65,"h":197.595,"l":188.64,"n":54441,"o":195.4,"t":"2026-04-16T04:00:00Z","v":2500017,"vw":191.319404},{"c":190.44,"h":194.97,"l":189.47,"n":54148,"o":192.03,"t":"2026-04-17T04:00:00Z","v":3407270,"vw":191.117223},{"c":192.49,"h":193.41,"l":187.3301,"n":44257,"o":190.15,"t":"2026-04-20T04:00:00Z","v":1869649,"vw":191.829758},{"c":186.61,"h":195.3699,"l":185.13,"n":42081,"o":193.19,"t":"2026-04-21T04:00:00Z","v":1861930,"vw":188.464833},{"c":188.71,"h":194.76,"l":188.0001,"n":42324,"o":189.35,"t":"2026-04-22T04:00:00Z","v":1968048,"vw":190.062551},{"c":196.19,"h":197.63,"l":189.5,"n":44915,"o":189.57,"t":"2026-04-23T04:00:00Z","v":2213263,"vw":194.547104},{"c":193.76,"h":197.69,"l":190.01,"n":35657,"o":197.24,"t":"2026-04-24T04:00:00Z","v":1507734,"vw":192.782709},{"c":197.48,"h":198.66,"l":191.87,"n":43647,"o":195.04,"t":"2026-04-27T04:00:00Z","v":2000696,"vw":195.706428},{"c":195.86,"h":197.73,"l":194.13,"n":35254,"o":196.41,"t":"2026-04-28T04:00:00Z","v":1688222,"vw":195.812476},{"c":190.61,"h":197.98,"l":187.2,"n":41085,"o":197,"t":"2026-04-29T04:00:00Z","v":1672378,"vw":190.029125},{"c":201.89,"h":203.94,"l":189.5,"n":61668,"o":192.41,"t":"2026-04-30T04:00:00Z","v":3259975,"vw":199.182},{"c":211.71,"h":217.88,"l":199.9,"n":90891,"o":200.08,"t":"2026-05-01T04:00:00Z","v":5069082,"vw":210.338912},{"c":211.39,"h":215.745,"l":205.1901,"n":60289,"o":213,"t":"2026-05-04T04:00:00Z","v":2928737,"vw":209.984172},{"c":219.38,"h":221.58,"l":212.81,"n":59418,"o":213.93,"t":"2026-05-05T04:00:00Z","v":3166229,"vw":217.951904},{"c":218,"h":219.54,"l":214.6,"n":48641,"o":218.16,"t":"2026-05-06T04:00:00Z","v":2514168,"vw":217.580196},{"c":214.57,"h":223.89,"l":212.2901,"n":53095,"o":218.9,"t":"2026-05-07T04:00:00Z","v":3019989,"vw":216.050707},{"c":219.95,"h":221.21,"l":212.01,"n":40800,"o":216.92,"t":"2026-05-08T04:00:00Z","v":1939720,"vw":217.492108},{"c":233.27,"h":237.57,"l":221.12,"n":70647,"o":221.12,"t":"2026-05-11T04:00:00Z","v":4052484,"vw":233.491208},{"c":228.06,"h":237,"l":224.03,"n":49368,"o":234.95,"t":"2026-05-12T04:00:00Z","v":2695509,"vw":228.450353},{"c":234.6,"h":240.835,"l":231.17,"n":57795,"o":234.33,"t":"2026-05-13T04:00:00Z","v":2631416,"vw":236.284158},{"c":231.62,"h":236.13,"l":226.175,"n":39346,"o":232.51,"t":"2026-05-14T04:00:00Z","v":1855692,"vw":231.272975},{"c":233.37,"h":237.5,"l":222.5,"n":45383,"o":226.25,"t":"2026-05-15T04:00:00Z","v":2351629,"vw":232.444864},{"c":233.64,"h":234.9,"l":227.6801,"n":49518,"o":234.57,"t":"2026-05-18T04:00:00Z","v":2003161,"vw":231.870509},{"c":221.71,"h":229.04,"l":221.62,"n":44401,"o":228.15,"t":"2026-05-19T04:00:00Z","v":1848965,"vw":223.815564},{"c":237.86,"h":238.13,"l":222.23,"n":48398,"o":226.09,"t":"2026-05-20T04:00:00Z","v":2327362,"vw":233.238011},{"c":248.88,"h":257,"l":236.75,"n":75980,"o":237.2,"t":"2026-05-21T04:00:00Z","v":4297319,"vw":247.001537},{"c":257.85,"h":259.12,"l":242.5,"n":49322,"o":248.45,"t":"2026-05-22T04:00:00Z","v":2478360,"vw":255.391674},{"c":269.95,"h":276.4,"l":264.129,"n":67296,"o":266.13,"t":"2026-05-26T04:00:00Z","v":3972269,"vw":269.623815},{"c":273.67,"h":274.815,"l":265.5,"n":45139,"o":270,"t":"2026-05-27T04:00:00Z","v":2086835,"vw":271.468483},{"c":303.38,"h":310.42,"l":274.64,"n":104194,"o":275.6,"t":"2026-05-28T04:00:00Z","v":5601726,"vw":298.843476},{"c":306.79,"h":313.75,"l":297.25,"n":81278,"o":302.65,"t":"2026-05-29T04:00:00Z","v":5999024,"vw":304.808152},{"c":303,"h":306.78,"l":292.3401,"n":68879,"o":302.09,"t":"2026-06-01T04:00:00Z","v":3373450,"vw":300.114962},{"c":311.01,"h":313,"l":296.89,"n":52771,"o":302,"t":"2026-06-02T04:00:00Z","v":2964256,"vw":308.584218},{"c":318.25,"h":320.95,"l":302,"n":56013,"o":305.442,"t":"2026-06-03T04:00:00Z","v":2703717,"vw":315.743787},{"c":314.95,"h":320.64,"l":303.1,"n":55945,"o":309,"t":"2026-06-04T04:00:00Z","v":2721440,"vw":313.151644},{"c":279.01,"h":306.55,"l":276.06,"n":82161,"o":305.5,"t":"2026-06-05T04:00:00Z","v":3906150,"vw":284.540661},{"c":275.39,"h":289.99,"l":274.41,"n":51853,"o":286.69,"t":"2026-06-08T04:00:00Z","v":2280444,"vw":280.889414},{"c":262.19,"h":278,"l":250.01,"n":58446,"o":278,"t":"2026-06-09T04:00:00Z","v":2819242,"vw":260.897338},{"c":249.27,"h":259.85,"l":248.66,"n":48980,"o":258.83,"t":"2026-06-10T04:00:00Z","v":2625408,"vw":252.282785},{"c":271.17,"h":272.76,"l":250.43,"n":53955,"o":255.81,"t":"2026-06-11T04:00:00Z","v":2469082,"vw":265.833883},{"c":267.31,"h":279.18,"l":266.325,"n":40658,"o":276.735,"t":"2026-06-12T04:00:00Z","v":1800685,"vw":270.463177},{"c":273.51,"h":275.94,"l":264.04,"n":45493,"o":272.67,"t":"2026-06-15T04:00:00Z","v":2061949,"vw":270.488721},{"c":264.36,"h":279,"l":263.63,"n":38089,"o":270.46,"t":"2026-06-16T04:00:00Z","v":1898523,"vw":268.128975},{"c":254.8,"h":266.17,"l":253.29,"n":38216,"o":262.53,"t":"2026-06-17T04:00:00Z","v":1744684,"vw":258.077835},{"c":257.7,"h":263.82,"l":248.57,"n":45145,"o":262,"t":"2026-06-18T04:00:00Z","v":3684312,"vw":256.801372},{"c":263.11,"h":266.77,"l":259.025,"n":36552,"o":260.39,"t":"2026-06-22T04:00:00Z","v":2083137,"vw":263.241835},{"c":249.24,"h":264.45,"l":248.855,"n":38411,"o":254,"t":"2026-06-23T04:00:00Z","v":1800418,"vw":252.43288},{"c":248.36,"h":257.99,"l":244.3,"n":37955,"o":249.72,"t":"2026-06-24T04:00:00Z","v":1498504,"vw":249.460961},{"c":248.64,"h":255,"l":242.501,"n":30712,"o":253.65,"t":"2026-06-25T04:00:00Z","v":1209719,"vw":248.142557},{"c":239.07,"h":249.26,"l":237.0001,"n":38199,"o":241.36,"t":"2026-06-26T04:00:00Z","v":1835511,"vw":240.026448},{"c":232.8,"h":242.526,"l":227.41,"n":49796,"o":239.19,"t":"2026-06-29T04:00:00Z","v":1891572,"vw":232.736368},{"c":235.96,"h":240.61,"l":231.9,"n":39595,"o":238.7,"t":"2026-06-30T04:00:00Z","v":2070668,"vw":236.252969},{"c":232.08,"h":241,"l":231.13,"n":37418,"o":231.99,"t":"2026-07-01T04:00:00Z","v":1418605,"vw":235.435661},{"c":224.57,"h":237.57,"l":219.02,"n":43667,"o":232.08,"t":"2026-07-02T04:00:00Z","v":2598772,"vw":225.121705},{"c":233.06,"h":238.24,"l":227.26,"n":40420,"o":229.7,"t":"2026-07-06T04:00:00Z","v":1673057,"vw":234.043425},{"c":227.72,"h":237.86,"l":225.955,"n":38253,"o":235.9,"t":"2026-07-07T04:00:00Z","v":1921452,"vw":229.349191},{"c":224.3,"h":227.16,"l":219.13,"n":38939,"o":224.1,"t":"2026-07-08T04:00:00Z","v":1714777,"vw":223.7404},{"c":228.5,"h":234.45,"l":227.33,"n":37357,"o":231.68,"t":"2026-07-09T04:00:00Z","v":1633763,"vw":230.128255},{"c":227.83,"h":233,"l":225.815,"n":31947,"o":229.82,"t":"2026-07-10T04:00:00Z","v":1339053,"vw":228.561398},{"c":221.03,"h":226.268,"l":217.19,"n":40433,"o":224.07,"t":"2026-07-13T04:00:00Z","v":1821709,"vw":220.916644},{"c":220.58,"h":229.195,"l":219.94,"n":35522,"o":227.55,"t":"2026-07-14T04:00:00Z","v":1436868,"vw":222.795205},{"c":223.82,"h":230.84,"l":219.5,"n":37859,"o":223.99,"t":"2026-07-15T04:00:00Z","v":2025426,"vw":224.659158},{"c":211.93,"h":220.97,"l":210.92,"n":42486,"o":219.814,"t":"2026-07-16T04:00:00Z","v":2030354,"vw":213.819953},{"c":211.99,"h":215.94,"l":203.77,"n":45098,"o":207.15,"t":"2026-07-17T04:00:00Z","v":2321153,"vw":210.859755},{"c":205.31,"h":215.2502,"l":204.23,"n":38784,"o":215.14,"t":"2026-07-20T04:00:00Z","v":1539091,"vw":206.589058},{"c":206.05,"h":209.76,"l":203.8,"n":37234,"o":209.76,"t":"2026-07-21T04:00:00Z","v":1742851,"vw":205.972087},{"c":208.86,"h":212.6863,"l":204.94,"n":33935,"o":206.42,"t":"2026-07-22T04:00:00Z","v":1566032,"vw":209.853882},{"c":205.92,"h":209.53,"l":203.9,"n":32889,"o":207.55,"t":"2026-07-23T04:00:00Z","v":1440395,"vw":205.948407},{"c":202.82,"h":206.86,"l":200.95,"n":35434,"o":205.92,"t":"2026-07-24T04:00:00Z","v":1538102,"vw":202.983789},{"c":205.83,"h":206.7,"l":199.13,"n":41229,"o":203.11,"t":"2026-07-27T04:00:00Z","v":1818359,"vw":203.626403},{"c":202.59,"h":203.75,"l":195.84,"n":43692,"o":202.11,"t":"2026-07-28T04:00:00Z","v":2171210,"vw":200.380389},{"c":199.24,"h":205.8,"l":197.35,"n":39905,"o":203,"t":"2026-07-29T04:00:00Z","v":1647067,"vw":200.558351},{"c":206.01,"h":206.7393,"l":201.81,"n":50053,"o":205.298,"t":"2026-07-30T04:00:00Z","v":2406016,"vw":204.81743},{"c":211.03,"h":217.1274,"l":206.39,"n":70459,"o":212.78,"t":"2026-07-31T04:00:00Z","v":3426148,"vw":212.13365},{"c":232.73,"h":242.18,"l":213.55,"n":85053,"o":217.99,"t":"2026-08-03T04:00:00Z","v":5070800,"vw":233.096764},{"c":243.63,"h":252.1699,"l":230.05,"n":75175,"o":233.58,"t":"2026-08-04T04:00:00Z","v":4252379,"vw":241.915326},{"c":236.8,"h":243.86,"l":225.76,"n":64960,"o":236.25,"t":"2026-08-05T04:00:00Z","v":3239017,"vw":236.268348},{"c":244.14,"h":253,"l":233.46,"n":68534,"o":236.55,"t":"2026-08-06T04:00:00Z","v":3670257,"vw":246.192451},{"c":250.05,"h":269.7,"l":247.9,"n":90315,"o":259.11,"t":"2026-08-07T04:00:00Z","v":5216121,"vw":255.132676},{"c":239.33,"h":251.385,"l":233.51,"n":62966,"o":247.65,"t":"2026-08-10T04:00:00Z","v":2930797,"vw":237.853866},{"c":240.91,"h":249.7604,"l":238.5099,"n":38742,"o":249.44,"t":"2026-08-11T04:00:00Z","v":1579409,"vw":242.444062},{"c":226.77,"h":244,"l":224.86,"n":65868,"o":242.75,"t":"2026-08-12T04:00:00Z","v":3074583,"vw":228.659603},{"c":223.69,"h":227.99,"l":221.26,"n":45916,"o":223.508,"t":"2026-08-13T04:00:00Z","v":2103433,"vw":224.021608},{"c":225.56,"h":230.959,"l":223.75,"n":40950,"o":224.78,"t":"2026-08-14T04:00:00Z","v":2245384,"vw":226.78193},{"c":217.85,"h":226.3899,"l":216.9,"n":39038,"o":225.36,"t":"2026-08-17T04:00:00Z","v":1903432,"vw":219.787032},{"c":220.01,"h":221.5,"l":217,"n":55718,"o":219.5,"t":"2026-08-18T04:00:00Z","v":1902930,"vw":219.456558},{"c":222.4,"h":224,"l":218.66,"n":35683,"o":222,"t":"2026-08-19T04:00:00Z","v":1658079,"vw":221.768972},{"c":214.06,"h":225,"l":213.02,"n":37141,"o":220.25,"t":"2026-08-20T04:00:00Z","v":1440350,"vw":216.470495},{"c":214.28,"h":221.4,"l":211.53,"n":32797,"o":214.99,"t":"2026-08-21T04:00:00Z","v":1503879,"vw":215.633667},{"c":208.31,"h":212.88,"l":208.12,"n":40435,"o":212.82,"t":"2026-08-24T04:00:00Z","v":1614008,"vw":209.793042},{"c":206.82,"h":211.99,"l":205.4,"n":35284,"o":211.6,"t":"2026-08-25T04:00:00Z","v":1526828,"vw":206.957434},{"c":205.93,"h":209.9,"l":204.21,"n":34030,"o":207.42,"t":"2026-08-26T04:00:00Z","v":1470964,"vw":205.987051},{"c":210.1,"h":213.2,"l":207.01,"n":42532,"o":212.93,"t":"2026-08-27T04:00:00Z","v":1470577,"vw":210.23515},{"c":204.46,"h":211.1498,"l":202.1,"n":32924,"o":209.62,"t":"2026-08-28T04:00:00Z","v":1450153,"vw":204.800541},{"c":201.9,"h":205.24,"l":200.35,"n":42877,"o":203.41,"t":"2026-08-31T04:00:00Z","v":2794578,"vw":202.225085},{"c":199.65,"h":202.61,"l":198.2,"n":39359,"o":199.002,"t":"2026-09-01T04:00:00Z","v":1693043,"vw":200.102867},{"c":202.6,"h":204.3499,"l":197.81,"n":36374,"o":199.35,"t":"2026-09-02T04:00:00Z","v":1732486,"vw":201.056901},{"c":207.42,"h":207.6999,"l":201.745,"n":40300,"o":202.17,"t":"2026-09-03T04:00:00Z","v":1876153,"vw":206.194148},{"c":204.45,"h":209.6799,"l":203.4784,"n":33248,"o":208.235,"t":"2026-09-04T04:00:00Z","v":1522169,"vw":205.033536},{"c":213.25,"h":215.5,"l":205.95,"n":50423,"o":206.45,"t":"2026-09-08T04:00:00Z","v":2890133,"vw":212.509509},{"c":203.1,"h":220.98,"l":202.49,"n":56819,"o":214.82,"t":"2026-09-09T04:00:00Z","v":3467815,"vw":206.049458},{"c":207.17,"h":208.7499,"l":197.1,"n":48206,"o":197.56,"t":"2026-09-10T04:00:00Z","v":2191196,"vw":205.502479},{"c":209.03,"h":214.18,"l":207.08,"n":39471,"o":209.84,"t":"2026-09-11T04:00:00Z","v":2069539,"vw":210.160985},{"c":207.04,"h":211.67,"l":203.71,"n":37992,"o":203.71,"t":"2026-09-14T04:00:00Z","v":1352489,"vw":207.702809},{"c":202.34,"h":210.3,"l":202.19,"n":33842,"o":209.48,"t":"2026-09-15T04:00:00Z","v":1448926,"vw":203.6776},{"c":191.07,"h":205.7299,"l":189.4,"n":66791,"o":205.52,"t":"2026-09-16T04:00:00Z","v":3098437,"vw":193.427229},{"c":201.16,"h":203.52,"l":192.72,"n":49913,"o":193.15,"t":"2026-09-17T04:00:00Z","v":2662366,"vw":199.51126},{"c":195.96,"h":202.4074,"l":192.42,"n":40831,"o":202.11,"t":"2026-09-18T04:00:00Z","v":2764518,"vw":195.517118},{"c":199.84,"h":201.155,"l":193.73,"n":38151,"o":198.22,"t":"2026-09-21T04:00:00Z","v":1839522,"vw":199.174174},{"c":200.78,"h":202.455,"l":198.53,"n":34664,"o":200.89,"t":"2026-09-22T04:00:00Z","v":2045418,"vw":200.594578},{"c":191.97,"h":201.4899,"l":191.15,"n":43021,"o":200.39,"t":"2026-09-23T04:00:00Z","v":2119157,"vw":195.045471},{"c":172.16,"h":190,"l":170.8,"n":119306,"o":190,"t":"2026-09-24T04:00:00Z","v":6372927,"vw":176.713796},{"c":177.71,"h":180.92,"l":173.44,"n":61784,"o":174.09,"t":"2026-09-25T04:00:00Z","v":3158382,"vw":177.720034},{"c":172.97,"h":178.23,"l":172.2,"n":46657,"o":178.13,"t":"2026-09-28T04:00:00Z","v":2268967,"vw":173.753167},{"c":176.93,"h":177.05,"l":172,"n":41758,"o":174.22,"t":"2026-09-29T04:00:00Z","v":2406752,"vw":175.059115},{"c":175.16,"h":178.68,"l":174.825,"n":40425,"o":178.5,"t":"2026-09-30T04:00:00Z","v":1922825,"vw":176.266023},{"c":172.11,"h":174.75,"l":168.6,"n":56913,"o":174.5,"t":"2026-10-01T04:00:00Z","v":2549065,"vw":171.814689},{"c":174.61,"h":178.27,"l":173.1,"n":41588,"o":174.97,"t":"2026-10-02T04:00:00Z","v":1905843,"vw":175.642203},{"c":176.16,"h":176.5,"l":171.8572,"n":37769,"o":174.8,"t":"2026-10-05T04:00:00Z","v":1543291,"vw":175.384937},{"c":179.8,"h":181.4299,"l":176.7,"n":38588,"o":177.5,"t":"2026-10-06T04:00:00Z","v":1768325,"vw":179.490547},{"c":180.13,"h":180.575,"l":175.7,"n":35242,"o":176.57,"t":"2026-10-07T04:00:00Z","v":2072621,"vw":178.759604},{"c":178.85,"h":181.68,"l":174.755,"n":40023,"o":179.12,"t":"2026-10-08T04:00:00Z","v":2073227,"vw":178.451622},{"c":177.82,"h":179.52,"l":176.21,"n":32786,"o":179.365,"t":"2026-10-09T04:00:00Z","v":1290775,"vw":177.823469},{"c":179.72,"h":186.4207,"l":177.52,"n":58750,"o":181.46,"t":"2026-10-12T04:00:00Z","v":2446734,"vw":181.570569},{"c":186.6,"h":187.85,"l":179.61,"n":54291,"o":179.7,"t":"2026-10-13T04:00:00Z","v":2425160,"vw":185.276844},{"c":179.08,"h":185.96,"l":177.84,"n":49953,"o":184.03,"t":"2026-10-14T04:00:00Z","v":2094467,"vw":180.167445},{"c":178.81,"h":181.23,"l":175.55,"n":39181,"o":176.11,"t":"2026-10-15T04:00:00Z","v":1881169,"vw":178.109384}],"volatilityBars":[{"c":179.51,"h":180.5,"l":179.3141,"n":122,"o":179.51,"t":"2026-10-08T08:00:00Z","v":3974,"vw":180.065009},{"c":178.5,"h":178.5,"l":178.5,"n":38,"o":178.5,"t":"2026-10-08T10:15:00Z","v":332,"vw":178.5},{"c":176.86,"h":176.86,"l":176.86,"n":1,"o":176.86,"t":"2026-10-08T11:00:00Z","v":970,"vw":176.86},{"c":177.194,"h":177.79,"l":177.194,"n":4,"o":177.79,"t":"2026-10-08T11:15:00Z","v":731,"vw":177.279143},{"c":178.25,"h":178.25,"l":178.23,"n":9,"o":178.23,"t":"2026-10-08T11:30:00Z","v":254,"vw":178.241667},{"c":178,"h":178,"l":178,"n":24,"o":178,"t":"2026-10-08T11:45:00Z","v":651,"vw":178},{"c":178.5,"h":178.5,"l":178.28,"n":6,"o":178.28,"t":"2026-10-08T12:30:00Z","v":443,"vw":178.442105},{"c":178.3,"h":178.3,"l":178,"n":13,"o":178,"t":"2026-10-08T12:45:00Z","v":518,"vw":178.224242},{"c":178.25,"h":178.25,"l":177.52,"n":4,"o":177.52,"t":"2026-10-08T13:00:00Z","v":207,"vw":177.876098},{"c":178.5,"h":178.5,"l":178.5,"n":3,"o":178.5,"t":"2026-10-08T13:15:00Z","v":255,"vw":178.5},{"c":179.74,"h":180.3,"l":177.86,"n":1336,"o":179.12,"t":"2026-10-08T13:30:00Z","v":64550,"vw":179.011014},{"c":179.12,"h":180.18,"l":178,"n":1567,"o":179.76,"t":"2026-10-08T13:45:00Z","v":52290,"vw":179.113633},{"c":180.84,"h":181.68,"l":178.856,"n":2254,"o":179.095,"t":"2026-10-08T14:00:00Z","v":110395,"vw":180.663976},{"c":180.24,"h":181.1299,"l":180.21,"n":1366,"o":180.84,"t":"2026-10-08T14:15:00Z","v":56214,"vw":180.684892},{"c":178.81,"h":180.15,"l":178.75,"n":1363,"o":180.11,"t":"2026-10-08T14:30:00Z","v":30287,"vw":179.544331},{"c":178.5499,"h":178.88,"l":177.5,"n":1395,"o":178.81,"t":"2026-10-08T14:45:00Z","v":41995,"vw":178.260233},{"c":178.0001,"h":178.74,"l":177.8065,"n":1048,"o":178.55,"t":"2026-10-08T15:00:00Z","v":36714,"vw":178.278618},{"c":176.98,"h":178.26,"l":176.9,"n":1692,"o":177.87,"t":"2026-10-08T15:15:00Z","v":48798,"vw":177.350313},{"c":177.825,"h":177.99,"l":176.81,"n":1217,"o":177.005,"t":"2026-10-08T15:30:00Z","v":40187,"vw":177.317207},{"c":178.01,"h":178.295,"l":177.63,"n":1006,"o":177.98,"t":"2026-10-08T15:45:00Z","v":21857,"vw":177.940752},{"c":177.9349,"h":178.305,"l":177.69,"n":903,"o":178.01,"t":"2026-10-08T16:00:00Z","v":95164,"vw":177.935663},{"c":178.17,"h":179.09,"l":177.765,"n":1122,"o":177.895,"t":"2026-10-08T16:15:00Z","v":28329,"vw":178.250052},{"c":178,"h":178.4,"l":177.85,"n":999,"o":178.17,"t":"2026-10-08T16:30:00Z","v":61106,"vw":178.087069},{"c":176.935,"h":178.21,"l":176.29,"n":1720,"o":178.21,"t":"2026-10-08T16:45:00Z","v":82247,"vw":177.097144},{"c":176.44,"h":176.94,"l":175.55,"n":1618,"o":176.935,"t":"2026-10-08T17:00:00Z","v":65399,"vw":176.034983},{"c":175.2051,"h":176.38,"l":174.9,"n":1351,"o":176.28,"t":"2026-10-08T17:15:00Z","v":53386,"vw":175.404543},{"c":175.73,"h":176,"l":174.755,"n":1508,"o":175.32,"t":"2026-10-08T17:30:00Z","v":41882,"vw":175.388109},{"c":176.2101,"h":176.58,"l":175.4301,"n":1463,"o":175.825,"t":"2026-10-08T17:45:00Z","v":51658,"vw":176.037068},{"c":177.5,"h":177.5,"l":176.29,"n":1180,"o":176.435,"t":"2026-10-08T18:00:00Z","v":36553,"vw":176.898321},{"c":177.23,"h":177.9999,"l":177.13,"n":1157,"o":177.2425,"t":"2026-10-08T18:15:00Z","v":31441,"vw":177.440044},{"c":177.67,"h":177.86,"l":177.04,"n":1016,"o":177.58,"t":"2026-10-08T18:30:00Z","v":24513,"vw":177.470415},{"c":178.1,"h":178.28,"l":177.58,"n":1081,"o":177.67,"t":"2026-10-08T18:45:00Z","v":36308,"vw":177.856399},{"c":178.235,"h":178.48,"l":177.82,"n":939,"o":177.92,"t":"2026-10-08T19:00:00Z","v":28063,"vw":178.184549},{"c":178.98,"h":179.33,"l":178.24,"n":1577,"o":178.24,"t":"2026-10-08T19:15:00Z","v":53928,"vw":178.890218},{"c":179.27,"h":179.38,"l":178.73,"n":1745,"o":178.99,"t":"2026-10-08T19:30:00Z","v":57110,"vw":179.049244},{"c":178.88,"h":179.68,"l":178.73,"n":5233,"o":179.14,"t":"2026-10-08T19:45:00Z","v":243536,"vw":179.005807},{"c":178.85,"h":178.85,"l":178.85,"n":99,"o":178.85,"t":"2026-10-08T20:00:00Z","v":558836,"vw":178.85},{"c":178.8664,"h":178.8664,"l":178.8664,"n":3,"o":178.8664,"t":"2026-10-08T21:00:00Z","v":105,"vw":178.8664},{"c":178.53,"h":178.53,"l":178.53,"n":4,"o":178.53,"t":"2026-10-08T21:15:00Z","v":106,"vw":178.53},{"c":178.86,"h":178.86,"l":178.86,"n":10,"o":178.86,"t":"2026-10-08T22:15:00Z","v":303,"vw":178.86},{"c":179.2,"h":179.2,"l":179.2,"n":8,"o":179.2,"t":"2026-10-08T22:30:00Z","v":250,"vw":179.2},{"c":178.5106,"h":178.5106,"l":178.5106,"n":1,"o":178.5106,"t":"2026-10-08T23:45:00Z","v":2700,"vw":178.5106},{"c":180.1,"h":180.1,"l":180.1,"n":54,"o":180.1,"t":"2026-10-09T08:00:00Z","v":768,"vw":180.1},{"c":180.4,"h":180.4,"l":180.4,"n":1,"o":180.4,"t":"2026-10-09T09:15:00Z","v":200,"vw":180.4},{"c":180.01,"h":180.01,"l":180.01,"n":4,"o":180.01,"t":"2026-10-09T10:45:00Z","v":394,"vw":180.01},{"c":180,"h":180,"l":179.9,"n":32,"o":179.94,"t":"2026-10-09T11:00:00Z","v":2328,"vw":179.983119},{"c":180,"h":180,"l":180,"n":2,"o":180,"t":"2026-10-09T11:15:00Z","v":103,"vw":180},{"c":179.49,"h":179.89,"l":179.49,"n":9,"o":179.89,"t":"2026-10-09T11:45:00Z","v":564,"vw":179.641365},{"c":180.71,"h":180.71,"l":180.71,"n":2,"o":180.71,"t":"2026-10-09T12:15:00Z","v":104,"vw":180.71},{"c":180.61,"h":180.61,"l":179.3,"n":2,"o":179.3,"t":"2026-10-09T12:30:00Z","v":200,"vw":179.955},{"c":178.99,"h":180.1224,"l":178.87,"n":30,"o":179.31,"t":"2026-10-09T12:45:00Z","v":1401,"vw":179.248742},{"c":178.86,"h":180.54,"l":178.86,"n":4,"o":180.3443,"t":"2026-10-09T13:00:00Z","v":400,"vw":179.936075},{"c":179.75,"h":179.76,"l":179.75,"n":7,"o":179.76,"t":"2026-10-09T13:15:00Z","v":425,"vw":179.756012},{"c":177.54,"h":179.39,"l":176.21,"n":1644,"o":179.365,"t":"2026-10-09T13:30:00Z","v":91624,"vw":177.724507},{"c":177.71,"h":178.49,"l":177.06,"n":1341,"o":177.8,"t":"2026-10-09T13:45:00Z","v":79431,"vw":177.717377},{"c":177.245,"h":178.09,"l":177,"n":1585,"o":177.9377,"t":"2026-10-09T14:00:00Z","v":66740,"vw":177.489677},{"c":177.8,"h":177.93,"l":177.1101,"n":1098,"o":177.175,"t":"2026-10-09T14:15:00Z","v":41734,"vw":177.505496},{"c":177.07,"h":177.645,"l":176.64,"n":864,"o":177.64,"t":"2026-10-09T14:30:00Z","v":24628,"vw":177.049975},{"c":177.79,"h":178.05,"l":177.04,"n":846,"o":177.21,"t":"2026-10-09T14:45:00Z","v":27558,"vw":177.552062},{"c":176.99,"h":177.77,"l":176.63,"n":1069,"o":177.435,"t":"2026-10-09T15:00:00Z","v":24525,"vw":177.243063},{"c":177.52,"h":177.995,"l":176.87,"n":993,"o":176.875,"t":"2026-10-09T15:15:00Z","v":32604,"vw":177.451229},{"c":177.32,"h":177.78,"l":177.06,"n":1200,"o":177.25,"t":"2026-10-09T15:30:00Z","v":33754,"vw":177.428137},{"c":177.14,"h":177.48,"l":177.06,"n":740,"o":177.11,"t":"2026-10-09T15:45:00Z","v":16203,"vw":177.234676},{"c":177.36,"h":177.48,"l":176.95,"n":992,"o":177,"t":"2026-10-09T16:00:00Z","v":25681,"vw":177.241282},{"c":177.93,"h":177.93,"l":176.52,"n":1319,"o":177.06,"t":"2026-10-09T16:15:00Z","v":55425,"vw":177.14512},{"c":177.85,"h":178.5699,"l":177.5452,"n":1236,"o":177.5452,"t":"2026-10-09T16:30:00Z","v":33503,"vw":177.947534},{"c":177.64,"h":178.22,"l":177.475,"n":1101,"o":178.015,"t":"2026-10-09T16:45:00Z","v":34965,"vw":177.842732},{"c":177.22,"h":177.7499,"l":177,"n":705,"o":177.47,"t":"2026-10-09T17:00:00Z","v":22455,"vw":177.334394},{"c":178.425,"h":178.55,"l":177.23,"n":1401,"o":177.23,"t":"2026-10-09T17:15:00Z","v":68624,"vw":177.82863},{"c":178.69,"h":178.85,"l":178.31,"n":963,"o":178.54,"t":"2026-10-09T17:30:00Z","v":41584,"vw":178.620558},{"c":178.9851,"h":179.52,"l":178.73,"n":1273,"o":178.75,"t":"2026-10-09T17:45:00Z","v":50955,"vw":179.244544},{"c":178.76,"h":179.21,"l":178.3841,"n":856,"o":178.99,"t":"2026-10-09T18:00:00Z","v":25487,"vw":178.822571},{"c":178.235,"h":178.7599,"l":178.05,"n":808,"o":178.7599,"t":"2026-10-09T18:15:00Z","v":28041,"vw":178.400768},{"c":177.78,"h":178.2596,"l":177.61,"n":979,"o":178.21,"t":"2026-10-09T18:30:00Z","v":29115,"vw":177.980801},{"c":177.94,"h":178.76,"l":177.79,"n":992,"o":177.95,"t":"2026-10-09T18:45:00Z","v":28100,"vw":178.252937},{"c":178.095,"h":178.2,"l":177.84,"n":870,"o":178,"t":"2026-10-09T19:00:00Z","v":25762,"vw":178.050953},{"c":177.67,"h":178.38,"l":177.67,"n":960,"o":178.115,"t":"2026-10-09T19:15:00Z","v":35974,"vw":178.109377},{"c":177.84,"h":178.17,"l":177.49,"n":1405,"o":177.58,"t":"2026-10-09T19:30:00Z","v":51878,"vw":177.864552},{"c":177.82,"h":178,"l":177.575,"n":3948,"o":177.93,"t":"2026-10-09T19:45:00Z","v":145945,"vw":177.799126},{"c":177.82,"h":177.82,"l":177.82,"n":93,"o":177.82,"t":"2026-10-09T20:00:00Z","v":123614,"vw":177.82},{"c":178.25,"h":178.25,"l":178.25,"n":30,"o":178.25,"t":"2026-10-09T20:30:00Z","v":4113,"vw":178.25},{"c":177.6,"h":178,"l":177.6,"n":4,"o":178,"t":"2026-10-09T21:30:00Z","v":614,"vw":177.673203},{"c":177.4464,"h":177.4464,"l":177.4464,"n":1,"o":177.4464,"t":"2026-10-09T23:15:00Z","v":100,"vw":177.4464},{"c":177.99,"h":178.25,"l":177.99,"n":75,"o":178.02,"t":"2026-10-12T08:00:00Z","v":1809,"vw":178.071475},{"c":177.88,"h":177.88,"l":177.88,"n":9,"o":177.88,"t":"2026-10-12T08:45:00Z","v":155,"vw":177.88},{"c":182.05,"h":182.94,"l":178.4,"n":735,"o":178.95,"t":"2026-10-12T09:00:00Z","v":23362,"vw":180.791863},{"c":181.95,"h":182.05,"l":181.1608,"n":74,"o":181.92,"t":"2026-10-12T09:15:00Z","v":3357,"vw":181.701193},{"c":181.95,"h":181.95,"l":181.95,"n":52,"o":181.95,"t":"2026-10-12T09:30:00Z","v":615,"vw":181.95},{"c":182,"h":182,"l":182,"n":16,"o":182,"t":"2026-10-12T10:00:00Z","v":643,"vw":182},{"c":182.28,"h":182.32,"l":181.71,"n":57,"o":181.71,"t":"2026-10-12T10:15:00Z","v":1590,"vw":182.073351},{"c":182.48,"h":182.5,"l":182.174,"n":54,"o":182.174,"t":"2026-10-12T10:30:00Z","v":1686,"vw":182.370365},{"c":182.04,"h":182.88,"l":182.0172,"n":84,"o":182.19,"t":"2026-10-12T10:45:00Z","v":4781,"vw":182.356975},{"c":182.13,"h":182.5,"l":182.01,"n":46,"o":182.02,"t":"2026-10-12T11:00:00Z","v":894,"vw":182.116667},{"c":182.5,"h":182.5827,"l":182.5,"n":9,"o":182.5827,"t":"2026-10-12T11:15:00Z","v":257,"vw":182.54294},{"c":182.6,"h":182.7,"l":182.5,"n":50,"o":182.5,"t":"2026-10-12T11:30:00Z","v":3072,"vw":182.630868},{"c":184.37,"h":185,"l":182.5,"n":260,"o":182.51,"t":"2026-10-12T11:45:00Z","v":9755,"vw":183.943342},{"c":184,"h":184.3999,"l":183.7794,"n":39,"o":184.2,"t":"2026-10-12T12:00:00Z","v":1638,"vw":184.197347},{"c":184,"h":184,"l":183.5,"n":50,"o":183.9,"t":"2026-10-12T12:15:00Z","v":1603,"vw":183.873916},{"c":184.95,"h":184.95,"l":183.99,"n":140,"o":184,"t":"2026-10-12T12:30:00Z","v":4940,"vw":184.218208},{"c":183.2,"h":183.9,"l":183,"n":227,"o":183.85,"t":"2026-10-12T12:45:00Z","v":21542,"vw":183.093494},{"c":182.8,"h":183.13,"l":182.8,"n":187,"o":183.02,"t":"2026-10-12T13:00:00Z","v":9238,"vw":182.998978},{"c":181.88,"h":183,"l":181.88,"n":264,"o":182.5,"t":"2026-10-12T13:15:00Z","v":26004,"vw":182.497177},{"c":184.585,"h":185.39,"l":177.52,"n":6864,"o":181.82,"t":"2026-10-12T13:30:00Z","v":434170,"vw":181.971928},{"c":185.02,"h":186.4207,"l":183.94,"n":4051,"o":183.94,"t":"2026-10-12T13:45:00Z","v":184666,"vw":185.313348},{"c":184.3,"h":186,"l":183.83,"n":3287,"o":184.87,"t":"2026-10-12T14:00:00Z","v":124297,"vw":184.692163},{"c":180.79,"h":184.47,"l":180.31,"n":4049,"o":184.37,"t":"2026-10-12T14:15:00Z","v":169235,"vw":181.899607},{"c":181.085,"h":181.94,"l":180.53,"n":2397,"o":180.79,"t":"2026-10-12T14:30:00Z","v":66074,"vw":181.267592},{"c":181.4,"h":181.74,"l":180.5,"n":2098,"o":181.085,"t":"2026-10-12T14:45:00Z","v":60624,"vw":180.918056},{"c":181.03,"h":181.49,"l":180.5,"n":1834,"o":181.29,"t":"2026-10-12T15:00:00Z","v":60851,"vw":180.910289},{"c":182.3251,"h":182.66,"l":180.92,"n":1773,"o":181.0976,"t":"2026-10-12T15:15:00Z","v":66755,"vw":181.871236},{"c":182.51,"h":183.52,"l":182.0201,"n":1725,"o":182.5,"t":"2026-10-12T15:30:00Z","v":60674,"vw":182.899363},{"c":181.55,"h":182.64,"l":181.51,"n":1760,"o":182.52,"t":"2026-10-12T15:45:00Z","v":42926,"vw":182.083877},{"c":181.3,"h":181.64,"l":180.83,"n":1558,"o":181.56,"t":"2026-10-12T16:00:00Z","v":40316,"vw":181.302773},{"c":180.84,"h":181.93,"l":180.74,"n":1390,"o":181.3,"t":"2026-10-12T16:15:00Z","v":47844,"vw":181.37213},{"c":180.6,"h":181.46,"l":180.6,"n":986,"o":180.74,"t":"2026-10-12T16:30:00Z","v":30842,"vw":181.034804},{"c":180.38,"h":180.71,"l":179.58,"n":1440,"o":180.58,"t":"2026-10-12T16:45:00Z","v":46686,"vw":180.060198},{"c":180.665,"h":180.84,"l":179.8201,"n":998,"o":180.095,"t":"2026-10-12T17:00:00Z","v":22808,"vw":180.33086},{"c":179.8,"h":180.73,"l":179.8,"n":1211,"o":180.67,"t":"2026-10-12T17:15:00Z","v":38841,"vw":180.249978},{"c":180.04,"h":180.32,"l":179.66,"n":945,"o":179.79,"t":"2026-10-12T17:30:00Z","v":26506,"vw":179.951211},{"c":180.546,"h":181.26,"l":179.75,"n":1350,"o":179.925,"t":"2026-10-12T17:45:00Z","v":44464,"vw":180.668945},{"c":180.43,"h":180.985,"l":179.85,"n":1180,"o":180.81,"t":"2026-10-12T18:00:00Z","v":41230,"vw":180.193933},{"c":180.54,"h":180.74,"l":180.0201,"n":1037,"o":180.34,"t":"2026-10-12T18:15:00Z","v":37087,"vw":180.392599},{"c":180.305,"h":180.67,"l":180.07,"n":870,"o":180.57,"t":"2026-10-12T18:30:00Z","v":33548,"vw":180.36974},{"c":179.755,"h":180.58,"l":179.67,"n":1139,"o":180.34,"t":"2026-10-12T18:45:00Z","v":36641,"vw":180.266219},{"c":180.29,"h":180.8099,"l":179.755,"n":1467,"o":179.9299,"t":"2026-10-12T19:00:00Z","v":42005,"vw":180.274088},{"c":180.54,"h":181.1999,"l":180.25,"n":1741,"o":180.405,"t":"2026-10-12T19:15:00Z","v":66718,"vw":180.71571},{"c":180.02,"h":180.82,"l":179.951,"n":2293,"o":180.49,"t":"2026-10-12T19:30:00Z","v":80781,"vw":180.417351},{"c":179.64,"h":180.13,"l":179.5,"n":5416,"o":180.08,"t":"2026-10-12T19:45:00Z","v":177468,"vw":179.786283},{"c":179.77,"h":179.77,"l":179.72,"n":95,"o":179.72,"t":"2026-10-12T20:00:00Z","v":224957,"vw":179.720027},{"c":180.06,"h":180.06,"l":180.06,"n":5,"o":180.06,"t":"2026-10-12T22:30:00Z","v":300,"vw":180.06},{"c":180.39,"h":180.39,"l":180.24,"n":11,"o":180.24,"t":"2026-10-12T23:15:00Z","v":423,"vw":180.29},{"c":180,"h":180,"l":180,"n":18,"o":180,"t":"2026-10-12T23:30:00Z","v":482,"vw":180},{"c":180.4,"h":180.4,"l":179.5,"n":9,"o":179.57,"t":"2026-10-12T23:45:00Z","v":653,"vw":179.680577},{"c":178.31,"h":178.51,"l":178.31,"n":123,"o":178.31,"t":"2026-10-13T08:00:00Z","v":1535,"vw":178.41},{"c":179.06,"h":179.06,"l":178.93,"n":12,"o":178.93,"t":"2026-10-13T08:15:00Z","v":596,"vw":179.018991},{"c":180,"h":180,"l":179,"n":39,"o":179.08,"t":"2026-10-13T08:30:00Z","v":7556,"vw":179.032606},{"c":179.58,"h":179.58,"l":179.58,"n":2,"o":179.58,"t":"2026-10-13T08:45:00Z","v":130,"vw":179.58},{"c":179.72,"h":179.72,"l":179.72,"n":1,"o":179.72,"t":"2026-10-13T09:45:00Z","v":100,"vw":179.72},{"c":179.95,"h":179.95,"l":179.5,"n":3,"o":179.5,"t":"2026-10-13T10:00:00Z","v":660,"vw":179.608574},{"c":178,"h":179.1,"l":178,"n":103,"o":179.06,"t":"2026-10-13T11:00:00Z","v":2166,"vw":178.50383},{"c":178.33,"h":178.33,"l":178.33,"n":8,"o":178.33,"t":"2026-10-13T11:30:00Z","v":264,"vw":178.33},{"c":178.32,"h":178.32,"l":178.32,"n":5,"o":178.32,"t":"2026-10-13T11:45:00Z","v":112,"vw":178.32},{"c":178.5,"h":179,"l":178.17,"n":146,"o":178.17,"t":"2026-10-13T12:00:00Z","v":6896,"vw":178.350314},{"c":179,"h":179,"l":178.72,"n":27,"o":178.89,"t":"2026-10-13T12:15:00Z","v":839,"vw":178.87},{"c":178.25,"h":179.1865,"l":178,"n":38,"o":178.5,"t":"2026-10-13T12:30:00Z","v":4419,"vw":178.314383},{"c":179,"h":179,"l":179,"n":66,"o":179,"t":"2026-10-13T12:45:00Z","v":2111,"vw":179},{"c":178.03,"h":178.03,"l":178.03,"n":3,"o":178.03,"t":"2026-10-13T13:00:00Z","v":121,"vw":178.03},{"c":179.5,"h":179.6,"l":178.5,"n":39,"o":178.5,"t":"2026-10-13T13:15:00Z","v":2188,"vw":179.04724},{"c":184.4,"h":184.4,"l":179.61,"n":3624,"o":179.7,"t":"2026-10-13T13:30:00Z","v":201160,"vw":181.937558},{"c":183.5,"h":185.15,"l":183.16,"n":3610,"o":184.45,"t":"2026-10-13T13:45:00Z","v":145056,"vw":184.223556},{"c":184.36,"h":184.36,"l":181.645,"n":3559,"o":183.9,"t":"2026-10-13T14:00:00Z","v":121174,"vw":182.991374},{"c":182.8,"h":184.96,"l":182.75,"n":1838,"o":184.39,"t":"2026-10-13T14:15:00Z","v":58281,"vw":184.231648},{"c":183.54,"h":184.09,"l":182.8,"n":1988,"o":182.8,"t":"2026-10-13T14:30:00Z","v":62840,"vw":183.602719},{"c":183.61,"h":184.145,"l":182.9,"n":1912,"o":183.54,"t":"2026-10-13T14:45:00Z","v":52299,"vw":183.456048},{"c":184.28,"h":184.33,"l":183.25,"n":1415,"o":183.61,"t":"2026-10-13T15:00:00Z","v":48008,"vw":183.771352},{"c":183.57,"h":184.28,"l":183.05,"n":1194,"o":183.97,"t":"2026-10-13T15:15:00Z","v":37526,"vw":183.653761},{"c":183.86,"h":184.48,"l":183.3,"n":1765,"o":183.45,"t":"2026-10-13T15:30:00Z","v":58415,"vw":183.963149},{"c":184.755,"h":185.41,"l":183.935,"n":1942,"o":183.935,"t":"2026-10-13T15:45:00Z","v":73822,"vw":184.855649},{"c":186.015,"h":186.18,"l":184.75,"n":1755,"o":184.755,"t":"2026-10-13T16:00:00Z","v":67100,"vw":185.497588},{"c":185.83,"h":186.44,"l":185.6,"n":1683,"o":186.07,"t":"2026-10-13T16:15:00Z","v":50893,"vw":186.087597},{"c":185.8425,"h":186.48,"l":185.64,"n":1704,"o":185.83,"t":"2026-10-13T16:30:00Z","v":60661,"vw":185.980118},{"c":185.59,"h":186.13,"l":185.52,"n":1189,"o":185.845,"t":"2026-10-13T16:45:00Z","v":36111,"vw":185.817354},{"c":185.94,"h":186.33,"l":185.55,"n":1131,"o":185.585,"t":"2026-10-13T17:00:00Z","v":36364,"vw":185.995197},{"c":186.365,"h":186.48,"l":185.69,"n":1289,"o":185.69,"t":"2026-10-13T17:15:00Z","v":58580,"vw":186.116236},{"c":186.69,"h":186.825,"l":186.23,"n":1487,"o":186.23,"t":"2026-10-13T17:30:00Z","v":53618,"vw":186.559696},{"c":185.47,"h":186.8899,"l":185.47,"n":1495,"o":186.74,"t":"2026-10-13T17:45:00Z","v":61399,"vw":186.278091},{"c":186.83,"h":186.88,"l":185.08,"n":1634,"o":185.81,"t":"2026-10-13T18:00:00Z","v":78082,"vw":185.914687},{"c":186.76,"h":187.07,"l":186.39,"n":1583,"o":186.89,"t":"2026-10-13T18:15:00Z","v":63485,"vw":186.881225},{"c":186.655,"h":186.92,"l":186.5,"n":1039,"o":186.79,"t":"2026-10-13T18:30:00Z","v":30564,"vw":186.687341},{"c":187.1,"h":187.17,"l":186.39,"n":1382,"o":186.72,"t":"2026-10-13T18:45:00Z","v":40039,"vw":186.868416},{"c":187.11,"h":187.85,"l":186.8803,"n":1733,"o":187.125,"t":"2026-10-13T19:00:00Z","v":73631,"vw":187.294423},{"c":187.39,"h":187.6,"l":186.8,"n":1962,"o":187.06,"t":"2026-10-13T19:15:00Z","v":62535,"vw":187.271837},{"c":186.25,"h":187.595,"l":186.24,"n":2283,"o":187.28,"t":"2026-10-13T19:30:00Z","v":82888,"vw":186.89599},{"c":186.6,"h":186.85,"l":185.31,"n":5983,"o":186.245,"t":"2026-10-13T19:45:00Z","v":259871,"vw":186.268493},{"c":186.25,"h":186.6,"l":184.37,"n":166,"o":186.6,"t":"2026-10-13T20:00:00Z","v":344476,"vw":186.595663},{"c":186.6,"h":186.6,"l":186.6,"n":1,"o":186.6,"t":"2026-10-13T20:30:00Z","v":596,"vw":186.6},{"c":186.75,"h":186.75,"l":186.75,"n":2,"o":186.75,"t":"2026-10-13T20:45:00Z","v":200,"vw":186.75},{"c":186.92,"h":186.92,"l":186.06,"n":2,"o":186.06,"t":"2026-10-13T21:00:00Z","v":700,"vw":186.182857},{"c":186.8035,"h":186.8035,"l":186.8,"n":2,"o":186.8,"t":"2026-10-13T21:30:00Z","v":200,"vw":186.80175},{"c":187.11,"h":187.12,"l":187.11,"n":7,"o":187.12,"t":"2026-10-13T23:00:00Z","v":821,"vw":187.11125},{"c":187.1,"h":187.1,"l":187.1,"n":89,"o":187.1,"t":"2026-10-14T08:00:00Z","v":1102,"vw":187.1},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-14T09:30:00Z","v":600,"vw":187},{"c":186.75,"h":186.75,"l":186.75,"n":1,"o":186.75,"t":"2026-10-14T11:00:00Z","v":200,"vw":186.75},{"c":186.5,"h":186.5,"l":186.5,"n":6,"o":186.5,"t":"2026-10-14T11:15:00Z","v":400,"vw":186.5},{"c":186.1114,"h":186.47,"l":186.1114,"n":17,"o":186.16,"t":"2026-10-14T11:30:00Z","v":1105,"vw":186.18533},{"c":186.58,"h":186.85,"l":186.58,"n":9,"o":186.85,"t":"2026-10-14T12:15:00Z","v":705,"vw":186.75234},{"c":184.1,"h":185.8,"l":183.3097,"n":121,"o":185.8,"t":"2026-10-14T12:30:00Z","v":5441,"vw":184.393158},{"c":185.1,"h":185.1,"l":184.15,"n":42,"o":184.27,"t":"2026-10-14T12:45:00Z","v":1727,"vw":184.793557},{"c":185.669,"h":185.669,"l":183.9985,"n":50,"o":184.5,"t":"2026-10-14T13:00:00Z","v":1968,"vw":184.375067},{"c":184.5,"h":185.2,"l":184.5,"n":14,"o":184.97,"t":"2026-10-14T13:15:00Z","v":459,"vw":184.9175},{"c":181.54,"h":185.96,"l":181.37,"n":2385,"o":184.01,"t":"2026-10-14T13:30:00Z","v":137523,"vw":183.359735},{"c":181.59,"h":183.6772,"l":181.5001,"n":2115,"o":181.965,"t":"2026-10-14T13:45:00Z","v":101765,"vw":182.672503},{"c":181.375,"h":181.55,"l":180.52,"n":1819,"o":181.5,"t":"2026-10-14T14:00:00Z","v":61243,"vw":181.142452},{"c":180.47,"h":181.56,"l":180.1,"n":1667,"o":181.48,"t":"2026-10-14T14:15:00Z","v":53764,"vw":180.818517},{"c":182.4,"h":182.74,"l":180.34,"n":1850,"o":180.47,"t":"2026-10-14T14:30:00Z","v":65139,"vw":181.647072},{"c":182.17,"h":182.67,"l":181.55,"n":1165,"o":182.6489,"t":"2026-10-14T14:45:00Z","v":38461,"vw":182.175615},{"c":181.135,"h":182.31,"l":181.01,"n":1452,"o":182.11,"t":"2026-10-14T15:00:00Z","v":40274,"vw":181.836504},{"c":180.91,"h":181.445,"l":179,"n":2763,"o":181.135,"t":"2026-10-14T15:15:00Z","v":130335,"vw":180.018872},{"c":180.54,"h":181.4,"l":180.13,"n":1350,"o":180.97,"t":"2026-10-14T15:30:00Z","v":46172,"vw":180.889865},{"c":180.57,"h":181.175,"l":180.495,"n":1064,"o":180.9,"t":"2026-10-14T15:45:00Z","v":27674,"vw":180.849177},{"c":179.91,"h":180.975,"l":179.91,"n":1232,"o":180.57,"t":"2026-10-14T16:00:00Z","v":43520,"vw":180.47385},{"c":179.8,"h":180.79,"l":179.6,"n":1751,"o":180.1,"t":"2026-10-14T16:15:00Z","v":72882,"vw":180.125133},{"c":180.19,"h":180.315,"l":179.36,"n":1297,"o":179.8,"t":"2026-10-14T16:30:00Z","v":37940,"vw":179.895285},{"c":181.035,"h":181.31,"l":180.165,"n":1102,"o":180.17,"t":"2026-10-14T16:45:00Z","v":29325,"vw":180.473214},{"c":180.495,"h":181.59,"l":180.35,"n":1184,"o":181.19,"t":"2026-10-14T17:00:00Z","v":30571,"vw":180.919548},{"c":179.3587,"h":180.56,"l":179.26,"n":1658,"o":180.44,"t":"2026-10-14T17:15:00Z","v":41878,"vw":180.033687},{"c":179.4,"h":179.66,"l":178.5307,"n":1754,"o":179.37,"t":"2026-10-14T17:30:00Z","v":66924,"vw":179.039798},{"c":179.47,"h":179.72,"l":179.11,"n":1505,"o":179.525,"t":"2026-10-14T17:45:00Z","v":38573,"vw":179.419621},{"c":179.695,"h":179.88,"l":178.92,"n":1438,"o":179.355,"t":"2026-10-14T18:00:00Z","v":34314,"vw":179.1634},{"c":180.135,"h":180.18,"l":179.5924,"n":1338,"o":179.5924,"t":"2026-10-14T18:15:00Z","v":38139,"vw":179.860797},{"c":179.18,"h":180.255,"l":179.18,"n":1462,"o":180.17,"t":"2026-10-14T18:30:00Z","v":43880,"vw":179.724212},{"c":179.815,"h":179.88,"l":179.16,"n":1246,"o":179.16,"t":"2026-10-14T18:45:00Z","v":35515,"vw":179.502143},{"c":178.98,"h":179.95,"l":178.97,"n":1791,"o":179.73,"t":"2026-10-14T19:00:00Z","v":56525,"vw":179.461839},{"c":178.65,"h":179.59,"l":178.38,"n":2335,"o":178.99,"t":"2026-10-14T19:15:00Z","v":86514,"vw":178.945451},{"c":178.35,"h":179.785,"l":178.3,"n":2816,"o":178.81,"t":"2026-10-14T19:30:00Z","v":92865,"vw":178.869297},{"c":179.01,"h":179.36,"l":177.84,"n":6389,"o":178.35,"t":"2026-10-14T19:45:00Z","v":270273,"vw":178.88354},{"c":179.08,"h":179.08,"l":179.08,"n":90,"o":179.08,"t":"2026-10-14T20:00:00Z","v":302005,"vw":179.08},{"c":178.5,"h":178.5,"l":178.5,"n":2,"o":178.5,"t":"2026-10-14T20:15:00Z","v":102,"vw":178.5},{"c":178.4606,"h":179.08,"l":178.4606,"n":4,"o":179.08,"t":"2026-10-14T20:45:00Z","v":983,"vw":178.905841},{"c":180,"h":180,"l":179.47,"n":6,"o":179.47,"t":"2026-10-14T21:00:00Z","v":232,"vw":179.756881},{"c":178.1,"h":178.71,"l":178.1,"n":18,"o":178.71,"t":"2026-10-14T21:45:00Z","v":2504,"vw":178.299192},{"c":178.5,"h":178.5,"l":178.213,"n":5,"o":178.213,"t":"2026-10-14T22:15:00Z","v":400,"vw":178.313029},{"c":178.06,"h":178.06,"l":178.0573,"n":22,"o":178.0573,"t":"2026-10-14T22:30:00Z","v":399,"vw":178.05865},{"c":178.2,"h":178.2,"l":178.0001,"n":3,"o":178.0001,"t":"2026-10-14T22:45:00Z","v":708,"vw":178.046231},{"c":178,"h":178,"l":178,"n":4,"o":178,"t":"2026-10-14T23:00:00Z","v":127,"vw":178},{"c":177.9001,"h":178.1,"l":177.9001,"n":40,"o":178.1,"t":"2026-10-14T23:15:00Z","v":2450,"vw":178.016901},{"c":176.21,"h":176.99,"l":176.21,"n":26,"o":176.21,"t":"2026-10-14T23:45:00Z","v":1990,"vw":176.518818},{"c":177.46,"h":177.76,"l":177,"n":56,"o":177.27,"t":"2026-10-15T08:00:00Z","v":2987,"vw":177.1759},{"c":177.15,"h":177.15,"l":177.15,"n":4,"o":177.15,"t":"2026-10-15T10:00:00Z","v":165,"vw":177.15},{"c":176.51,"h":176.51,"l":176.51,"n":9,"o":176.51,"t":"2026-10-15T10:45:00Z","v":234,"vw":176.51},{"c":175,"h":176.0857,"l":175,"n":86,"o":176.0857,"t":"2026-10-15T11:00:00Z","v":3321,"vw":175.493744},{"c":175.5,"h":175.5,"l":175.0001,"n":14,"o":175.16,"t":"2026-10-15T11:15:00Z","v":1984,"vw":175.245411},{"c":176.1923,"h":176.34,"l":175.96,"n":22,"o":175.96,"t":"2026-10-15T11:30:00Z","v":2281,"vw":176.068397},{"c":177,"h":177,"l":175.23,"n":98,"o":176.01,"t":"2026-10-15T11:45:00Z","v":3174,"vw":176.129375},{"c":176,"h":176,"l":175.9,"n":6,"o":175.9,"t":"2026-10-15T12:00:00Z","v":1000,"vw":175.985299},{"c":176.25,"h":176.86,"l":176.25,"n":4,"o":176.86,"t":"2026-10-15T12:15:00Z","v":253,"vw":176.494},{"c":175.559,"h":175.6,"l":175.4,"n":23,"o":175.4,"t":"2026-10-15T12:30:00Z","v":542,"vw":175.519667},{"c":176.7488,"h":176.8,"l":175.6,"n":39,"o":176.8,"t":"2026-10-15T12:45:00Z","v":3306,"vw":176.607875},{"c":176.5,"h":176.5,"l":176.5,"n":5,"o":176.5,"t":"2026-10-15T13:00:00Z","v":678,"vw":176.5},{"c":177.13,"h":177.35,"l":175.75,"n":63,"o":176.79,"t":"2026-10-15T13:15:00Z","v":20826,"vw":176.415776},{"c":179.69,"h":181.23,"l":175.96,"n":2294,"o":176.11,"t":"2026-10-15T13:30:00Z","v":129382,"vw":177.961282},{"c":176.175,"h":180.02,"l":175.96,"n":2661,"o":179.28,"t":"2026-10-15T13:45:00Z","v":114121,"vw":177.636186},{"c":176.54,"h":178,"l":175.81,"n":2471,"o":176.42,"t":"2026-10-15T14:00:00Z","v":144427,"vw":176.732438},{"c":176.17,"h":177.37,"l":175.55,"n":2018,"o":176.655,"t":"2026-10-15T14:15:00Z","v":62656,"vw":176.319372},{"c":177.95,"h":178.08,"l":175.9,"n":1535,"o":175.95,"t":"2026-10-15T14:30:00Z","v":55820,"vw":177.239543},{"c":176.835,"h":178.415,"l":176.4,"n":1647,"o":177.9,"t":"2026-10-15T14:45:00Z","v":55692,"vw":177.226961},{"c":177.91,"h":178.45,"l":176.42,"n":1786,"o":176.695,"t":"2026-10-15T15:00:00Z","v":81227,"vw":177.891974},{"c":177.73,"h":178.41,"l":177.69,"n":1793,"o":177.945,"t":"2026-10-15T15:15:00Z","v":91424,"vw":178.105581},{"c":177.83,"h":178.53,"l":177.72,"n":1565,"o":177.77,"t":"2026-10-15T15:30:00Z","v":68965,"vw":178.032737},{"c":178.88,"h":179,"l":177.505,"n":1568,"o":177.72,"t":"2026-10-15T15:45:00Z","v":46103,"vw":178.085473},{"c":177.645,"h":178.9799,"l":177.35,"n":937,"o":178.9799,"t":"2026-10-15T16:00:00Z","v":32284,"vw":177.839069},{"c":178.115,"h":178.195,"l":177.5236,"n":528,"o":177.65,"t":"2026-10-15T16:15:00Z","v":11056,"vw":177.956706},{"c":177.92,"h":178.48,"l":177.855,"n":757,"o":178.12,"t":"2026-10-15T16:30:00Z","v":17911,"vw":178.144875},{"c":178.16,"h":178.44,"l":177.92,"n":782,"o":178.36,"t":"2026-10-15T16:45:00Z","v":22210,"vw":178.121267},{"c":176.5,"h":177,"l":176.42,"n":293,"o":177,"t":"2026-10-15T18:00:00Z","v":6406,"vw":176.664836},{"c":177.23,"h":177.335,"l":176.46,"n":1280,"o":176.58,"t":"2026-10-15T18:15:00Z","v":46445,"vw":176.877111},{"c":177.4801,"h":177.56,"l":176.89,"n":879,"o":177.3344,"t":"2026-10-15T18:30:00Z","v":18916,"vw":177.192197},{"c":177.76,"h":177.82,"l":177.35,"n":1018,"o":177.4625,"t":"2026-10-15T18:45:00Z","v":26312,"vw":177.578398},{"c":178.77,"h":178.77,"l":177.8,"n":1548,"o":177.8,"t":"2026-10-15T19:00:00Z","v":93281,"vw":178.326},{"c":178.35,"h":179.48,"l":178.35,"n":1654,"o":178.74,"t":"2026-10-15T19:15:00Z","v":57011,"vw":179.019991},{"c":178.99,"h":179.5725,"l":178.1275,"n":2228,"o":178.39,"t":"2026-10-15T19:30:00Z","v":84249,"vw":178.938466},{"c":178.79,"h":179.33,"l":178.56,"n":5923,"o":178.9575,"t":"2026-10-15T19:45:00Z","v":264039,"vw":179.001864},{"c":178.81,"h":178.81,"l":178.81,"n":87,"o":178.81,"t":"2026-10-15T20:00:00Z","v":294326,"vw":178.81},{"c":178.81,"h":178.81,"l":178.81,"n":30,"o":178.81,"t":"2026-10-15T20:15:00Z","v":370,"vw":178.81},{"c":178.81,"h":178.81,"l":178.81,"n":2,"o":178.81,"t":"2026-10-15T20:30:00Z","v":462,"vw":178.81}],"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":0.9081499524470779,"strike":213.97554089386293,"iv":2.4502311631945832,"gamma":0.013652379762328061,"theta":-1.9257496976932462,"vega":0.01606204842861025,"rho":0.00043736307956478685,"breakevenPct":20.17431399044237},{"delta":0.15,"premium":0.42395397489539743,"strike":184.72803347280336,"iv":0.5839213389121339,"gamma":0.04218870292887029,"theta":-0.6325903765690376,"vega":0.021544351464435146,"rho":0.0006628946832089688,"breakevenPct":3.5467744800060075},{"delta":0.2,"premium":0.6122384937238494,"strike":183.68200836820083,"iv":0.5820803347280334,"gamma":0.05022217573221757,"theta":-0.7483225941422594,"vega":0.025561087866108785,"rho":0.0008925613415735694,"breakevenPct":3.0670806229655376},{"delta":0.25,"premium":0.8005230125523012,"strike":182.63598326359832,"iv":0.5802393305439331,"gamma":0.05825564853556485,"theta":-0.8640548117154812,"vega":0.029577824267782424,"rho":0.0011222279999381698,"breakevenPct":2.5873867659250687},{"delta":0.3,"premium":1.008550126903553,"strike":181.809961928934,"iv":0.5688765862944162,"gamma":0.06421307106598985,"theta":-0.9102345177664974,"vega":0.03186649746192893,"rho":0.001354280318012259,"breakevenPct":2.241771744218755},{"delta":0.35,"premium":1.2195272842639593,"strike":181.0168147208122,"iv":0.5560910532994924,"gamma":0.06986027918781726,"theta":-0.9460213197969543,"vega":0.03389695431472081,"rho":0.0015866891139739727,"breakevenPct":1.9161914910106488},{"delta":0.4,"premium":1.4305044416243655,"strike":180.22366751269035,"iv":0.5433055203045685,"gamma":0.07550748730964467,"theta":-0.9818081218274112,"vega":0.03592741116751269,"rho":0.0018190979099356871,"breakevenPct":1.5906112378025423},{"delta":0.45,"premium":1.7983616904500548,"strike":179.50740944017562,"iv":0.5568027442371021,"gamma":0.0749128979143798,"theta":-1.022342096597146,"vega":0.03644088913282108,"rho":0.0020486599176148088,"breakevenPct":1.3957670883203919},{"delta":0.5,"premium":2.227834796926454,"strike":178.82135016465423,"iv":0.5806227222832052,"gamma":0.07186679473106478,"theta":-1.0647405598243689,"vega":0.036358562019758504,"rho":0.0022771038273890687,"breakevenPct":1.252270545037015},{"delta":0.55,"premium":2.657307903402854,"strike":178.13529088913282,"iv":0.6044427003293084,"gamma":0.06882069154774972,"theta":-1.1071390230515918,"vega":0.03627623490669594,"rho":0.002505547737163329,"breakevenPct":1.108774001753638},{"delta":0.6,"premium":3.105231788079469,"strike":177.4319352465048,"iv":0.628163502575423,"gamma":0.06559705665930833,"theta":-1.1444043414275205,"vega":0.036052980132450334,"rho":0.0027334454653776905,"breakevenPct":0.9659230661508069},{"delta":0.65,"premium":3.7840397350993378,"strike":176.5121412803532,"iv":0.6506432671081678,"gamma":0.06015187637969095,"theta":-1.1174359823399558,"vega":0.034066225165562916,"rho":0.002954508543261433,"breakevenPct":0.8311509509829107},{"delta":0.7,"premium":4.462847682119206,"strike":175.59234731420162,"iv":0.6731230316409124,"gamma":0.05470669610007359,"theta":-1.0904676232523915,"vega":0.0320794701986755,"rho":0.0031755716211451755,"breakevenPct":0.6963788358150147},{"delta":0.75,"premium":5.203674540682416,"strike":174.61067366579178,"iv":0.6873352580927384,"gamma":0.04897305336832896,"theta":-1.0267234470691162,"vega":0.02946071741032371,"rho":0.00339419476293757,"breakevenPct":0.5616845850199609},{"delta":0.8,"premium":6.056692913385827,"strike":173.51706036745406,"iv":0.6865916010498687,"gamma":0.042717585301837266,"theta":-0.8964522309711285,"vega":0.025698687664041993,"rho":0.0036084040877557267,"breakevenPct":0.4271311900004985},{"delta":0.85,"premium":7.2962499999999935,"strike":172.0625,"iv":0.7216174999999994,"gamma":0.034975000000000034,"theta":-0.7993624999999996,"vega":0.021850000000000005,"rho":0.0038124537149821286,"breakevenPct":0.306889994966721},{"delta":0.9,"premium":11.65896700143472,"strike":167.59684361549498,"iv":0.9558945480631276,"gamma":0.019699856527977046,"theta":-0.7705331420373027,"vega":0.016114634146341466,"rho":0.003930973916725333,"breakevenPct":0.24932085282126096}],"put":[{"delta":0.1,"premium":0.390726398767119,"strike":168.46886862426632,"iv":0.9092085752215504,"gamma":0.023561987659081646,"theta":-0.7207148617386687,"vega":0.016381801891166052,"rho":-0.00045827614261750773,"breakevenPct":6.001821919635809},{"delta":0.15,"premium":0.45591644204851745,"strike":173.0053908355795,"iv":0.6096814016172506,"gamma":0.040281401617250676,"theta":-0.6496266846361186,"vega":0.021420485175202154,"rho":-0.0006932958000430671,"breakevenPct":3.5012167140926156},{"delta":0.2,"premium":0.6468418688230009,"strike":174.12848158131177,"iv":0.6016400718778078,"gamma":0.048906738544474394,"theta":-0.7676859838274932,"vega":0.02568823000898473,"rho":-0.0009341688053334362,"breakevenPct":2.9799006137862682},{"delta":0.25,"premium":0.8404653465346533,"strike":175.1848184818482,"iv":0.5912231023102311,"gamma":0.05711551155115511,"theta":-0.8667666666666666,"vega":0.02951009900990099,"rho":-0.0011757488800767618,"breakevenPct":2.497425683511246},{"delta":0.3,"premium":1.0434356435643564,"strike":176.009900990099,"iv":0.5725762376237624,"gamma":0.06388118811881188,"theta":-0.9001,"vega":0.03178732673267327,"rho":-0.0014197784454249725,"breakevenPct":2.149507663701885},{"delta":0.35,"premium":1.2464059405940593,"strike":176.83498349834983,"iv":0.5539293729372938,"gamma":0.07064686468646865,"theta":-0.9334333333333333,"vega":0.034064554455445546,"rho":-0.0016638080107731833,"breakevenPct":1.8015896438925232},{"delta":0.4,"premium":1.478560209424084,"strike":177.62696335078533,"iv":0.5403219895287958,"gamma":0.07597303664921466,"theta":-0.9635807329842933,"vega":0.0359355497382199,"rho":-0.001908717243061698,"breakevenPct":1.4885055973596228},{"delta":0.45,"premium":1.8319633507853403,"strike":178.28141361256544,"iv":0.547651832460733,"gamma":0.07531858638743455,"theta":-0.9804917277486911,"vega":0.03611879581151833,"rho":-0.002157281174081579,"breakevenPct":1.3201441408309895},{"delta":0.5,"premium":2.1853664921465965,"strike":178.93586387434556,"iv":0.5549816753926702,"gamma":0.07466413612565445,"theta":-0.9974027225130889,"vega":0.036302041884816755,"rho":-0.00240584510510146,"breakevenPct":1.151782684302356},{"delta":0.55,"premium":2.5387696335078536,"strike":179.59031413612564,"iv":0.5623115183246074,"gamma":0.07400968586387434,"theta":-1.0143137172774868,"vega":0.03648528795811518,"rho":-0.0026544090361213407,"breakevenPct":0.9834212277737224},{"delta":0.6,"premium":2.892075012177301,"strike":180.22771553823674,"iv":0.5590665854846566,"gamma":0.07278022406234778,"theta":-0.9897680467608378,"vega":0.03574378957622991,"rho":-0.0029024401628039006,"breakevenPct":0.8245397203403445},{"delta":0.65,"premium":3.2452167559668776,"strike":180.836580613736,"iv":0.5381216268874817,"gamma":0.07058830979055042,"theta":-0.8958323429128104,"vega":0.03345445689235266,"rho":-0.0031495794832961856,"breakevenPct":0.6815257212856555},{"delta":0.7,"premium":3.5983584997564533,"strike":181.44544568923527,"iv":0.5171766682903068,"gamma":0.06839639551875305,"theta":-0.8018966390647833,"vega":0.031165124208475403,"rho":-0.00339671880378847,"breakevenPct":0.5385117222309669},{"delta":0.75,"premium":3.9515002435460302,"strike":182.05431076473454,"iv":0.49623170969313196,"gamma":0.06620448124695567,"theta":-0.707960935216756,"vega":0.028875791524598148,"rho":-0.003643858124280755,"breakevenPct":0.39549772317627785},{"delta":0.8,"premium":4.746906170752327,"strike":183.0663567202029,"iv":0.5035882502113272,"gamma":0.060284361792054084,"theta":-0.625811327134404,"vega":0.02590870667793744,"rho":-0.003901058098187572,"breakevenPct":0.2743411725012351},{"delta":0.85,"premium":6.750287404902788,"strike":185.17962806424345,"iv":0.5882459002535925,"gamma":0.04418123415046493,"theta":-0.5758535925612849,"vega":0.02109044801352494,"rho":-0.004185737170226616,"breakevenPct":0.21288481665418074},{"delta":0.9,"premium":8.753668639053252,"strike":187.29289940828403,"iv":0.672903550295858,"gamma":0.02807810650887574,"theta":-0.5258958579881657,"vega":0.01627218934911243,"rho":-0.004470416242265661,"breakevenPct":0.15142846080712627}]},"raw":{"call":[{"delta":0.1,"premium":0.9081499524470779,"strike":213.97554089386293,"iv":2.4502311631945832,"gamma":0.013652379762328061,"theta":-1.9257496976932462,"vega":0.01606204842861025,"rho":0.00043736307956478685,"breakevenPct":20.17431399044237},{"delta":0.15,"premium":0.42395397489539743,"strike":184.72803347280336,"iv":0.5839213389121339,"gamma":0.04218870292887029,"theta":-0.6325903765690376,"vega":0.021544351464435146,"rho":0.0006628946832089688,"breakevenPct":3.5467744800060075},{"delta":0.2,"premium":0.6122384937238494,"strike":183.68200836820083,"iv":0.5820803347280334,"gamma":0.05022217573221757,"theta":-0.7483225941422594,"vega":0.025561087866108785,"rho":0.0008925613415735694,"breakevenPct":3.0670806229655376},{"delta":0.25,"premium":0.8005230125523012,"strike":182.63598326359832,"iv":0.5802393305439331,"gamma":0.05825564853556485,"theta":-0.8640548117154812,"vega":0.029577824267782424,"rho":0.0011222279999381698,"breakevenPct":2.5873867659250687},{"delta":0.3,"premium":1.008550126903553,"strike":181.809961928934,"iv":0.5688765862944162,"gamma":0.06421307106598985,"theta":-0.9102345177664974,"vega":0.03186649746192893,"rho":0.001354280318012259,"breakevenPct":2.241771744218755},{"delta":0.35,"premium":1.2195272842639593,"strike":181.0168147208122,"iv":0.5560910532994924,"gamma":0.06986027918781726,"theta":-0.9460213197969543,"vega":0.03389695431472081,"rho":0.0015866891139739727,"breakevenPct":1.9161914910106488},{"delta":0.4,"premium":1.4305044416243655,"strike":180.22366751269035,"iv":0.5433055203045685,"gamma":0.07550748730964467,"theta":-0.9818081218274112,"vega":0.03592741116751269,"rho":0.0018190979099356871,"breakevenPct":1.5906112378025423},{"delta":0.45,"premium":1.7983616904500548,"strike":179.50740944017562,"iv":0.5568027442371021,"gamma":0.0749128979143798,"theta":-1.022342096597146,"vega":0.03644088913282108,"rho":0.0020486599176148088,"breakevenPct":1.3957670883203919},{"delta":0.5,"premium":2.227834796926454,"strike":178.82135016465423,"iv":0.5806227222832052,"gamma":0.07186679473106478,"theta":-1.0647405598243689,"vega":0.036358562019758504,"rho":0.0022771038273890687,"breakevenPct":1.252270545037015},{"delta":0.55,"premium":2.657307903402854,"strike":178.13529088913282,"iv":0.6044427003293084,"gamma":0.06882069154774972,"theta":-1.1071390230515918,"vega":0.03627623490669594,"rho":0.002505547737163329,"breakevenPct":1.108774001753638},{"delta":0.6,"premium":3.105231788079469,"strike":177.4319352465048,"iv":0.628163502575423,"gamma":0.06559705665930833,"theta":-1.1444043414275205,"vega":0.036052980132450334,"rho":0.0027334454653776905,"breakevenPct":0.9659230661508069},{"delta":0.65,"premium":3.7840397350993378,"strike":176.5121412803532,"iv":0.6506432671081678,"gamma":0.06015187637969095,"theta":-1.1174359823399558,"vega":0.034066225165562916,"rho":0.002954508543261433,"breakevenPct":0.8311509509829107},{"delta":0.7,"premium":4.462847682119206,"strike":175.59234731420162,"iv":0.6731230316409124,"gamma":0.05470669610007359,"theta":-1.0904676232523915,"vega":0.0320794701986755,"rho":0.0031755716211451755,"breakevenPct":0.6963788358150147},{"delta":0.75,"premium":5.203674540682416,"strike":174.61067366579178,"iv":0.6873352580927384,"gamma":0.04897305336832896,"theta":-1.0267234470691162,"vega":0.02946071741032371,"rho":0.00339419476293757,"breakevenPct":0.5616845850199609},{"delta":0.8,"premium":6.056692913385827,"strike":173.51706036745406,"iv":0.6865916010498687,"gamma":0.042717585301837266,"theta":-0.8964522309711285,"vega":0.025698687664041993,"rho":0.0036084040877557267,"breakevenPct":0.4271311900004985},{"delta":0.85,"premium":7.2962499999999935,"strike":172.0625,"iv":0.7216174999999994,"gamma":0.034975000000000034,"theta":-0.7993624999999996,"vega":0.021850000000000005,"rho":0.0038124537149821286,"breakevenPct":0.306889994966721},{"delta":0.9,"premium":11.65896700143472,"strike":167.59684361549498,"iv":0.9558945480631276,"gamma":0.019699856527977046,"theta":-0.7705331420373027,"vega":0.016114634146341466,"rho":0.003930973916725333,"breakevenPct":0.24932085282126096}],"put":[{"delta":0.1,"premium":0.390726398767119,"strike":168.46886862426632,"iv":0.9092085752215504,"gamma":0.023561987659081646,"theta":-0.7207148617386687,"vega":0.016381801891166052,"rho":-0.00045827614261750773,"breakevenPct":6.001821919635809},{"delta":0.15,"premium":0.45591644204851745,"strike":173.0053908355795,"iv":0.6096814016172506,"gamma":0.040281401617250676,"theta":-0.6496266846361186,"vega":0.021420485175202154,"rho":-0.0006932958000430671,"breakevenPct":3.5012167140926156},{"delta":0.2,"premium":0.6468418688230009,"strike":174.12848158131177,"iv":0.6016400718778078,"gamma":0.048906738544474394,"theta":-0.7676859838274932,"vega":0.02568823000898473,"rho":-0.0009341688053334362,"breakevenPct":2.9799006137862682},{"delta":0.25,"premium":0.8404653465346533,"strike":175.1848184818482,"iv":0.5912231023102311,"gamma":0.05711551155115511,"theta":-0.8667666666666666,"vega":0.02951009900990099,"rho":-0.0011757488800767618,"breakevenPct":2.497425683511246},{"delta":0.3,"premium":1.0434356435643564,"strike":176.009900990099,"iv":0.5725762376237624,"gamma":0.06388118811881188,"theta":-0.9001,"vega":0.03178732673267327,"rho":-0.0014197784454249725,"breakevenPct":2.149507663701885},{"delta":0.35,"premium":1.2464059405940593,"strike":176.83498349834983,"iv":0.5539293729372938,"gamma":0.07064686468646865,"theta":-0.9334333333333333,"vega":0.034064554455445546,"rho":-0.0016638080107731833,"breakevenPct":1.8015896438925232},{"delta":0.4,"premium":1.478560209424084,"strike":177.62696335078533,"iv":0.5403219895287958,"gamma":0.07597303664921466,"theta":-0.9635807329842933,"vega":0.0359355497382199,"rho":-0.001908717243061698,"breakevenPct":1.4885055973596228},{"delta":0.45,"premium":1.8319633507853403,"strike":178.28141361256544,"iv":0.547651832460733,"gamma":0.07531858638743455,"theta":-0.9804917277486911,"vega":0.03611879581151833,"rho":-0.002157281174081579,"breakevenPct":1.3201441408309895},{"delta":0.5,"premium":2.1853664921465965,"strike":178.93586387434556,"iv":0.5549816753926702,"gamma":0.07466413612565445,"theta":-0.9974027225130889,"vega":0.036302041884816755,"rho":-0.00240584510510146,"breakevenPct":1.151782684302356},{"delta":0.55,"premium":2.5387696335078536,"strike":179.59031413612564,"iv":0.5623115183246074,"gamma":0.07400968586387434,"theta":-1.0143137172774868,"vega":0.03648528795811518,"rho":-0.0026544090361213407,"breakevenPct":0.9834212277737224},{"delta":0.6,"premium":2.892075012177301,"strike":180.22771553823674,"iv":0.5590665854846566,"gamma":0.07278022406234778,"theta":-0.9897680467608378,"vega":0.03574378957622991,"rho":-0.0029024401628039006,"breakevenPct":0.8245397203403445},{"delta":0.65,"premium":3.2452167559668776,"strike":180.836580613736,"iv":0.5381216268874817,"gamma":0.07058830979055042,"theta":-0.8958323429128104,"vega":0.03345445689235266,"rho":-0.0031495794832961856,"breakevenPct":0.6815257212856555},{"delta":0.7,"premium":3.5983584997564533,"strike":181.44544568923527,"iv":0.5171766682903068,"gamma":0.06839639551875305,"theta":-0.8018966390647833,"vega":0.031165124208475403,"rho":-0.00339671880378847,"breakevenPct":0.5385117222309669},{"delta":0.75,"premium":3.9515002435460302,"strike":182.05431076473454,"iv":0.49623170969313196,"gamma":0.06620448124695567,"theta":-0.707960935216756,"vega":0.028875791524598148,"rho":-0.003643858124280755,"breakevenPct":0.39549772317627785},{"delta":0.8,"premium":4.746906170752327,"strike":183.0663567202029,"iv":0.5035882502113272,"gamma":0.060284361792054084,"theta":-0.625811327134404,"vega":0.02590870667793744,"rho":-0.003901058098187572,"breakevenPct":0.2743411725012351},{"delta":0.85,"premium":6.750287404902788,"strike":185.17962806424345,"iv":0.5882459002535925,"gamma":0.04418123415046493,"theta":-0.5758535925612849,"vega":0.02109044801352494,"rho":-0.004185737170226616,"breakevenPct":0.21288481665418074},{"delta":0.9,"premium":8.753668639053252,"strike":187.29289940828403,"iv":0.672903550295858,"gamma":0.02807810650887574,"theta":-0.5258958579881657,"vega":0.01627218934911243,"rho":-0.004470416242265661,"breakevenPct":0.15142846080712627}]}},"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"}}