{"symbol":"KLAC","url":"https://intraalpha.com/companies/KLAC","capturedAt":"2026-10-16T01:01:01.381Z","state":"ready","quote":{"symbol":"KLAC","last_price":173.24,"prev_close":178.81,"regular_close":174.46,"change":-5.57,"change_pct":-3.115,"regular_change":-4.35,"regular_change_pct":-2.4327,"extended_change":-1.22,"extended_change_pct":-0.6993,"bid":172.8,"ask":172.81,"bid_size":40,"ask_size":10,"volume":12725315,"vwap":173.00026,"open":174.5,"high":175.43,"low":168.42,"close":174.46,"trade_count":489215,"last_trade_at":"2026-10-15T23:57:45.942929841Z","last_quote_at":"2026-10-15T23:59:40.100608801Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"KLAC","fetched_at":"2026-10-16T01:01:00.329956+00:00","name":"KLA Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"KLA Corporation is a capital equipment company based in Milpitas, California. It supplies process control and yield management systems for the semiconductor industry and other related nanoelectronics industries. The company's products and services are intended for all phases of wafer, reticle, integrated circuit (IC) and packaging production, from research and development to final volume manufacturing.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":233348202000,"ebitda":6054758000,"pe_ratio":50.23,"peg_ratio":1.801,"book_value":4.858,"dividend_per_share":0.8,"dividend_yield":0.0043,"eps":3.56,"revenue_ttm":13579476000,"gross_profit_ttm":8324416000,"profit_margin":0.356,"operating_margin_ttm":0.425,"return_on_assets_ttm":0.208,"return_on_equity_ttm":0.875,"quarterly_earnings_growth":0.138,"quarterly_revenue_growth":0.152,"analyst_target_price":232.77,"analyst_number":5,"beta":1.447,"fifty_two_week_high":307.03,"fifty_two_week_low":106.8,"fifty_day_ma":187.82,"two_hundred_day_ma":180.57,"shares_outstanding":1305006000,"forward_pe":34.84,"price_to_sales":17.18,"price_to_book":38.75,"ev_to_revenue":18.21,"ev_to_ebitda":39.35},"optionObservedAt":"2026-10-15T19:56:06.704Z","bars":[{"c":201.05,"h":201.75,"l":198.7,"n":1110,"o":200.99,"t":"2026-10-09T08:00:00Z","v":11519,"vw":200.689993},{"c":201.52,"h":201.52,"l":198.72,"n":45,"o":201.04,"t":"2026-10-09T08:05:00Z","v":280,"vw":200.519366},{"c":201.55,"h":201.795,"l":201.53,"n":29,"o":201.53,"t":"2026-10-09T08:10:00Z","v":858,"vw":201.574329},{"c":202.42,"h":202.42,"l":201.61,"n":33,"o":201.61,"t":"2026-10-09T08:15:00Z","v":572,"vw":202.002446},{"c":201.83,"h":201.85,"l":201.83,"n":4,"o":201.85,"t":"2026-10-09T08:20:00Z","v":308,"vw":201.848117},{"c":201.89,"h":202,"l":201.2,"n":9,"o":202,"t":"2026-10-09T08:25:00Z","v":353,"vw":201.615588},{"c":201.67,"h":201.8,"l":201.61,"n":11,"o":201.63,"t":"2026-10-09T08:30:00Z","v":221,"vw":201.68099},{"c":201.97,"h":201.98,"l":201.82,"n":20,"o":201.82,"t":"2026-10-09T08:35:00Z","v":177,"vw":201.916134},{"c":201.98,"h":201.99,"l":201.61,"n":9,"o":201.61,"t":"2026-10-09T08:40:00Z","v":62,"vw":201.875},{"c":201.95,"h":202.01,"l":201.8,"n":35,"o":201.94,"t":"2026-10-09T08:45:00Z","v":1689,"vw":201.982766},{"c":201.9,"h":202.19,"l":201.9,"n":20,"o":202.19,"t":"2026-10-09T08:50:00Z","v":538,"vw":201.919116},{"c":201.8,"h":201.82,"l":201.636,"n":40,"o":201.72,"t":"2026-10-09T09:00:00Z","v":745,"vw":201.743308},{"c":201.23,"h":201.57,"l":201.23,"n":17,"o":201.57,"t":"2026-10-09T09:10:00Z","v":483,"vw":201.457188},{"c":201.22,"h":201.34,"l":201.22,"n":24,"o":201.34,"t":"2026-10-09T09:15:00Z","v":850,"vw":201.245725},{"c":201.29,"h":201.4887,"l":200.96,"n":27,"o":201.4887,"t":"2026-10-09T09:20:00Z","v":680,"vw":201.165436},{"c":201.25,"h":201.29,"l":201.25,"n":6,"o":201.27,"t":"2026-10-09T09:25:00Z","v":68,"vw":201.272745},{"c":201.05,"h":201.7,"l":201.05,"n":17,"o":201.25,"t":"2026-10-09T09:30:00Z","v":177,"vw":201.489401},{"c":201.77,"h":201.77,"l":201.77,"n":1,"o":201.77,"t":"2026-10-09T09:35:00Z","v":17,"vw":201.77},{"c":200.9,"h":201.78,"l":200.9,"n":27,"o":201.77,"t":"2026-10-09T09:40:00Z","v":508,"vw":201.382426},{"c":201.76,"h":201.76,"l":200.9,"n":31,"o":201.11,"t":"2026-10-09T09:45:00Z","v":167,"vw":201.1322},{"c":201.39,"h":201.39,"l":201.38,"n":2,"o":201.38,"t":"2026-10-09T09:50:00Z","v":51,"vw":201.383529},{"c":201.35,"h":201.39,"l":201.35,"n":5,"o":201.39,"t":"2026-10-09T09:55:00Z","v":41,"vw":201.378571},{"c":201.43,"h":201.43,"l":201.43,"n":2,"o":201.43,"t":"2026-10-09T10:00:00Z","v":15,"vw":201.43},{"c":200.93,"h":201.41,"l":200.84,"n":21,"o":201.41,"t":"2026-10-09T10:05:00Z","v":553,"vw":201.143283},{"c":201,"h":201.3,"l":201,"n":5,"o":201.3,"t":"2026-10-09T10:10:00Z","v":238,"vw":201.032143},{"c":200.8,"h":201.01,"l":200.8,"n":5,"o":200.95,"t":"2026-10-09T10:15:00Z","v":50,"vw":200.948636},{"c":200.8,"h":200.8,"l":200.72,"n":3,"o":200.72,"t":"2026-10-09T10:20:00Z","v":30,"vw":200.756364},{"c":200.38,"h":200.38,"l":200.38,"n":1,"o":200.38,"t":"2026-10-09T10:30:00Z","v":10,"vw":200.38},{"c":200.84,"h":200.84,"l":200.31,"n":31,"o":200.41,"t":"2026-10-09T10:40:00Z","v":300,"vw":200.627901},{"c":200.7,"h":201.08,"l":200.7,"n":8,"o":201.05,"t":"2026-10-09T10:55:00Z","v":42,"vw":200.943333},{"c":200.7,"h":200.82,"l":200.26,"n":58,"o":200.26,"t":"2026-10-09T11:00:00Z","v":1166,"vw":200.401653},{"c":200.4,"h":200.52,"l":200.4,"n":13,"o":200.5,"t":"2026-10-09T11:05:00Z","v":88,"vw":200.465714},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-09T11:10:00Z","v":10,"vw":201},{"c":200.386,"h":200.7,"l":200.26,"n":35,"o":200.26,"t":"2026-10-09T11:15:00Z","v":580,"vw":200.402522},{"c":200.47,"h":200.47,"l":200.47,"n":3,"o":200.47,"t":"2026-10-09T11:20:00Z","v":22,"vw":200.47},{"c":201.18,"h":201.2,"l":200.54,"n":29,"o":200.54,"t":"2026-10-09T11:25:00Z","v":842,"vw":201.143515},{"c":201,"h":201.27,"l":200.53,"n":19,"o":201.2,"t":"2026-10-09T11:30:00Z","v":274,"vw":200.831004},{"c":200.6,"h":201.1,"l":200.6,"n":111,"o":201.04,"t":"2026-10-09T11:35:00Z","v":704,"vw":200.918244},{"c":201.04,"h":201.27,"l":200.72,"n":83,"o":201.11,"t":"2026-10-09T11:40:00Z","v":629,"vw":200.927332},{"c":200.81,"h":201.64,"l":200.81,"n":34,"o":200.98,"t":"2026-10-09T11:45:00Z","v":299,"vw":201.276},{"c":201.3846,"h":201.3846,"l":201.06,"n":2,"o":201.06,"t":"2026-10-09T11:50:00Z","v":70,"vw":201.152743},{"c":201.3943,"h":201.49,"l":201.3943,"n":11,"o":201.49,"t":"2026-10-09T11:55:00Z","v":96,"vw":201.454035},{"c":201.34,"h":201.34,"l":200.9154,"n":5,"o":200.9154,"t":"2026-10-09T12:00:00Z","v":269,"vw":201.243706},{"c":200.51,"h":201.34,"l":200.4,"n":44,"o":201.34,"t":"2026-10-09T12:05:00Z","v":433,"vw":200.766657},{"c":200.51,"h":200.78,"l":200.5,"n":11,"o":200.78,"t":"2026-10-09T12:15:00Z","v":117,"vw":200.67},{"c":200.4,"h":201,"l":200.4,"n":43,"o":200.4,"t":"2026-10-09T12:20:00Z","v":1450,"vw":200.677943},{"c":200.78,"h":201,"l":200.66,"n":15,"o":201,"t":"2026-10-09T12:25:00Z","v":1005,"vw":200.731833},{"c":200.51,"h":200.89,"l":200.5,"n":27,"o":200.68,"t":"2026-10-09T12:30:00Z","v":823,"vw":200.671785},{"c":200.11,"h":200.4,"l":200.11,"n":21,"o":200.4,"t":"2026-10-09T12:35:00Z","v":624,"vw":200.378603},{"c":200.1,"h":200.89,"l":200.01,"n":29,"o":200.8879,"t":"2026-10-09T12:40:00Z","v":1827,"vw":200.387783},{"c":200.18,"h":200.5,"l":200,"n":53,"o":200.5,"t":"2026-10-09T12:45:00Z","v":2821,"vw":200.04084},{"c":200,"h":200.38,"l":200,"n":30,"o":200.38,"t":"2026-10-09T12:50:00Z","v":736,"vw":200.197806},{"c":200.36,"h":200.67,"l":200.3,"n":32,"o":200.4234,"t":"2026-10-09T12:55:00Z","v":534,"vw":200.418296},{"c":200.76,"h":200.77,"l":200.36,"n":27,"o":200.58,"t":"2026-10-09T13:00:00Z","v":676,"vw":200.59435},{"c":201.14,"h":201.14,"l":200.53,"n":22,"o":200.54,"t":"2026-10-09T13:05:00Z","v":330,"vw":200.847119},{"c":201,"h":201.14,"l":200.55,"n":35,"o":201.14,"t":"2026-10-09T13:10:00Z","v":1481,"vw":200.763818},{"c":201.2553,"h":201.28,"l":200.92,"n":128,"o":201.09,"t":"2026-10-09T13:15:00Z","v":6757,"vw":201.178387},{"c":200.8,"h":201.1,"l":200.8,"n":44,"o":201.03,"t":"2026-10-09T13:20:00Z","v":5079,"vw":201.000404},{"c":199.12,"h":201.3,"l":199.06,"n":282,"o":201.3,"t":"2026-10-09T13:25:00Z","v":4441,"vw":199.953831},{"c":200.105,"h":201.71,"l":199.045,"n":4602,"o":200.23,"t":"2026-10-09T13:30:00Z","v":162270,"vw":199.87908},{"c":200.89,"h":201,"l":199.77,"n":4089,"o":200.105,"t":"2026-10-09T13:35:00Z","v":84747,"vw":200.449411},{"c":197.91,"h":201.2,"l":197.43,"n":6105,"o":200.9158,"t":"2026-10-09T13:40:00Z","v":120238,"vw":199.384207},{"c":196.65,"h":198.09,"l":196.03,"n":4825,"o":197.96,"t":"2026-10-09T13:45:00Z","v":95099,"vw":196.874216},{"c":196.88,"h":197.59,"l":196.505,"n":3769,"o":196.63,"t":"2026-10-09T13:50:00Z","v":75843,"vw":197.03086},{"c":197.91,"h":197.92,"l":196.7,"n":3307,"o":196.88,"t":"2026-10-09T13:55:00Z","v":52558,"vw":197.324306},{"c":197.355,"h":198.55,"l":197.08,"n":3873,"o":197.785,"t":"2026-10-09T14:00:00Z","v":80753,"vw":197.655679},{"c":196.255,"h":197.56,"l":196.255,"n":3154,"o":197.395,"t":"2026-10-09T14:05:00Z","v":64359,"vw":197.08826},{"c":195.68,"h":196.31,"l":195.08,"n":3593,"o":196.24,"t":"2026-10-09T14:10:00Z","v":73199,"vw":195.693405},{"c":196.24,"h":196.4,"l":195.465,"n":2489,"o":195.675,"t":"2026-10-09T14:15:00Z","v":51921,"vw":195.771722},{"c":196.33,"h":196.62,"l":195.985,"n":2032,"o":196.3,"t":"2026-10-09T14:20:00Z","v":39484,"vw":196.292161},{"c":195.9,"h":196.37,"l":195.56,"n":2344,"o":196.31,"t":"2026-10-09T14:25:00Z","v":41504,"vw":196.000016},{"c":196.95,"h":196.98,"l":195.78,"n":2320,"o":195.91,"t":"2026-10-09T14:30:00Z","v":35992,"vw":196.402738},{"c":195.79,"h":196.935,"l":195.79,"n":2062,"o":196.92,"t":"2026-10-09T14:35:00Z","v":43183,"vw":196.267468},{"c":195.69,"h":195.82,"l":195.12,"n":2757,"o":195.78,"t":"2026-10-09T14:40:00Z","v":49042,"vw":195.488011},{"c":196.19,"h":196.29,"l":195.62,"n":2782,"o":195.64,"t":"2026-10-09T14:45:00Z","v":54299,"vw":195.971838},{"c":196.955,"h":197.035,"l":196.05,"n":2273,"o":196.23,"t":"2026-10-09T14:50:00Z","v":47595,"vw":196.778609},{"c":196.985,"h":197.295,"l":196.89,"n":2070,"o":196.97,"t":"2026-10-09T14:55:00Z","v":30156,"vw":197.069684},{"c":197.46,"h":197.53,"l":196.745,"n":2239,"o":197.025,"t":"2026-10-09T15:00:00Z","v":43025,"vw":197.086271},{"c":196.31,"h":197.49,"l":196.25,"n":1959,"o":197.475,"t":"2026-10-09T15:05:00Z","v":37661,"vw":196.76686},{"c":196.4801,"h":196.85,"l":196.29,"n":2235,"o":196.31,"t":"2026-10-09T15:10:00Z","v":57134,"vw":196.620738},{"c":196.395,"h":196.67,"l":196.35,"n":1942,"o":196.49,"t":"2026-10-09T15:15:00Z","v":46221,"vw":196.524494},{"c":196.86,"h":196.86,"l":196.25,"n":2039,"o":196.395,"t":"2026-10-09T15:20:00Z","v":59916,"vw":196.409684},{"c":196.33,"h":196.925,"l":196.3,"n":1957,"o":196.83,"t":"2026-10-09T15:25:00Z","v":34729,"vw":196.669449},{"c":196.78,"h":196.79,"l":196.215,"n":1567,"o":196.3,"t":"2026-10-09T15:30:00Z","v":29196,"vw":196.589468},{"c":196.98,"h":197.07,"l":196.6,"n":1935,"o":196.75,"t":"2026-10-09T15:35:00Z","v":61113,"vw":196.759673},{"c":196.34,"h":197.05,"l":196.165,"n":1991,"o":196.98,"t":"2026-10-09T15:40:00Z","v":34595,"vw":196.590606},{"c":196.43,"h":196.48,"l":196.3,"n":1331,"o":196.36,"t":"2026-10-09T15:45:00Z","v":26396,"vw":196.385901},{"c":196.375,"h":196.54,"l":196.28,"n":1474,"o":196.43,"t":"2026-10-09T15:50:00Z","v":26330,"vw":196.417832},{"c":196.17,"h":196.41,"l":196.17,"n":1231,"o":196.375,"t":"2026-10-09T15:55:00Z","v":21202,"vw":196.29093},{"c":196.08,"h":196.225,"l":195.72,"n":1978,"o":196.13,"t":"2026-10-09T16:00:00Z","v":73746,"vw":195.957399},{"c":196.665,"h":196.7,"l":196.03,"n":1674,"o":196.06,"t":"2026-10-09T16:05:00Z","v":28480,"vw":196.490678},{"c":196.91,"h":196.94,"l":196.415,"n":1596,"o":196.64,"t":"2026-10-09T16:10:00Z","v":31115,"vw":196.706113},{"c":196.72,"h":197.11,"l":196.66,"n":1538,"o":196.925,"t":"2026-10-09T16:15:00Z","v":24915,"vw":196.903895},{"c":196.275,"h":196.82,"l":196.21,"n":1454,"o":196.68,"t":"2026-10-09T16:20:00Z","v":32411,"vw":196.536054},{"c":196.4,"h":196.46,"l":196.13,"n":1481,"o":196.3,"t":"2026-10-09T16:25:00Z","v":24846,"vw":196.299096},{"c":196.1401,"h":196.5128,"l":196.14,"n":1603,"o":196.385,"t":"2026-10-09T16:30:00Z","v":30272,"vw":196.374948},{"c":196.01,"h":196.275,"l":195.83,"n":1402,"o":196.125,"t":"2026-10-09T16:35:00Z","v":24991,"vw":196.072243},{"c":195.61,"h":196.05,"l":195.4818,"n":1207,"o":196.015,"t":"2026-10-09T16:40:00Z","v":24721,"vw":195.755378},{"c":195.695,"h":195.78,"l":195.58,"n":1318,"o":195.63,"t":"2026-10-09T16:45:00Z","v":20441,"vw":195.667536},{"c":195.65,"h":195.97,"l":195.65,"n":2056,"o":195.72,"t":"2026-10-09T16:50:00Z","v":38845,"vw":195.810038},{"c":195.67,"h":195.74,"l":195.505,"n":1217,"o":195.65,"t":"2026-10-09T16:55:00Z","v":17871,"vw":195.621746},{"c":195.98,"h":196.07,"l":195.62,"n":1509,"o":195.69,"t":"2026-10-09T17:00:00Z","v":23623,"vw":195.861024},{"c":195.71,"h":196.02,"l":195.62,"n":1291,"o":195.95,"t":"2026-10-09T17:05:00Z","v":21531,"vw":195.762828},{"c":195.94,"h":196.145,"l":195.67,"n":1704,"o":195.705,"t":"2026-10-09T17:10:00Z","v":26858,"vw":195.977461},{"c":196.07,"h":196.17,"l":195.89,"n":1315,"o":195.955,"t":"2026-10-09T17:15:00Z","v":19341,"vw":196.038239},{"c":196.33,"h":196.5399,"l":196.035,"n":1590,"o":196.075,"t":"2026-10-09T17:20:00Z","v":31013,"vw":196.316431},{"c":196.185,"h":196.44,"l":196.185,"n":1274,"o":196.315,"t":"2026-10-09T17:25:00Z","v":15296,"vw":196.351351},{"c":196.305,"h":196.4,"l":196.14,"n":1744,"o":196.185,"t":"2026-10-09T17:30:00Z","v":26557,"vw":196.264521},{"c":196.46,"h":196.48,"l":196.22,"n":1471,"o":196.32,"t":"2026-10-09T17:35:00Z","v":28381,"vw":196.321721},{"c":195.88,"h":196.455,"l":195.795,"n":1380,"o":196.45,"t":"2026-10-09T17:40:00Z","v":27395,"vw":196.133572},{"c":195.98,"h":196.01,"l":195.7,"n":1464,"o":195.885,"t":"2026-10-09T17:45:00Z","v":25247,"vw":195.874243},{"c":195.88,"h":196.05,"l":195.805,"n":1006,"o":195.985,"t":"2026-10-09T17:50:00Z","v":20242,"vw":195.948959},{"c":195.86,"h":195.88,"l":195.6567,"n":1206,"o":195.88,"t":"2026-10-09T17:55:00Z","v":21689,"vw":195.763474},{"c":195.755,"h":195.92,"l":195.71,"n":1114,"o":195.87,"t":"2026-10-09T18:00:00Z","v":25313,"vw":195.803202},{"c":196.08,"h":196.1,"l":195.75,"n":1333,"o":195.755,"t":"2026-10-09T18:05:00Z","v":25733,"vw":195.909624},{"c":196.01,"h":196.16,"l":195.9,"n":1378,"o":196.08,"t":"2026-10-09T18:10:00Z","v":32693,"vw":196.045117},{"c":196.02,"h":196.04,"l":195.82,"n":1207,"o":196.01,"t":"2026-10-09T18:15:00Z","v":26870,"vw":195.942637},{"c":196.475,"h":196.61,"l":195.98,"n":1762,"o":195.99,"t":"2026-10-09T18:20:00Z","v":29119,"vw":196.278243},{"c":196.31,"h":196.57,"l":196.23,"n":1553,"o":196.49,"t":"2026-10-09T18:25:00Z","v":26571,"vw":196.366391},{"c":196.07,"h":196.325,"l":196.07,"n":1658,"o":196.305,"t":"2026-10-09T18:30:00Z","v":28381,"vw":196.234573},{"c":196.135,"h":196.24,"l":196,"n":1399,"o":196.08,"t":"2026-10-09T18:35:00Z","v":22886,"vw":196.115968},{"c":196.3,"h":196.35,"l":195.95,"n":1854,"o":196.14,"t":"2026-10-09T18:40:00Z","v":34395,"vw":196.149078},{"c":196.63,"h":196.69,"l":196.285,"n":2073,"o":196.29,"t":"2026-10-09T18:45:00Z","v":35142,"vw":196.508006},{"c":196.265,"h":196.79,"l":196.161,"n":1650,"o":196.63,"t":"2026-10-09T18:50:00Z","v":25425,"vw":196.496803},{"c":196.45,"h":196.515,"l":196.135,"n":1674,"o":196.27,"t":"2026-10-09T18:55:00Z","v":29960,"vw":196.332205},{"c":196.14,"h":196.52,"l":196.01,"n":2540,"o":196.48,"t":"2026-10-09T19:00:00Z","v":65326,"vw":196.267935},{"c":196.335,"h":196.44,"l":196.1,"n":2106,"o":196.11,"t":"2026-10-09T19:05:00Z","v":34687,"vw":196.261396},{"c":196.41,"h":196.58,"l":196.19,"n":2348,"o":196.34,"t":"2026-10-09T19:10:00Z","v":39533,"vw":196.4188},{"c":196.295,"h":196.505,"l":196.28,"n":2786,"o":196.415,"t":"2026-10-09T19:15:00Z","v":46784,"vw":196.397513},{"c":196.255,"h":196.35,"l":196.145,"n":2529,"o":196.3,"t":"2026-10-09T19:20:00Z","v":46641,"vw":196.246908},{"c":195.96,"h":196.27,"l":195.79,"n":2465,"o":196.26,"t":"2026-10-09T19:25:00Z","v":43782,"vw":196.048532},{"c":196.01,"h":196.3,"l":195.95,"n":3369,"o":195.96,"t":"2026-10-09T19:30:00Z","v":59321,"vw":196.046357},{"c":195.66,"h":196,"l":195.65,"n":3241,"o":196,"t":"2026-10-09T19:35:00Z","v":56679,"vw":195.780122},{"c":195.395,"h":195.76,"l":195.37,"n":3744,"o":195.64,"t":"2026-10-09T19:40:00Z","v":75202,"vw":195.565052},{"c":195.5702,"h":195.725,"l":195.35,"n":4111,"o":195.39,"t":"2026-10-09T19:45:00Z","v":75007,"vw":195.516847},{"c":195.24,"h":195.64,"l":195.21,"n":6997,"o":195.59,"t":"2026-10-09T19:50:00Z","v":137274,"vw":195.397505},{"c":195.64,"h":195.73,"l":195.265,"n":14692,"o":195.27,"t":"2026-10-09T19:55:00Z","v":341852,"vw":195.523902},{"c":195.58,"h":195.64,"l":195.57,"n":205,"o":195.64,"t":"2026-10-09T20:00:00Z","v":1531509,"vw":195.570275},{"c":195.94,"h":195.94,"l":195.94,"n":1,"o":195.94,"t":"2026-10-09T20:15:00Z","v":25,"vw":195.94},{"c":195.63,"h":195.63,"l":195.62,"n":6,"o":195.6289,"t":"2026-10-09T20:20:00Z","v":90,"vw":195.627914},{"c":195.86,"h":195.95,"l":195.86,"n":7,"o":195.95,"t":"2026-10-09T20:30:00Z","v":119,"vw":195.872162},{"c":195.8196,"h":195.8196,"l":195.8196,"n":1,"o":195.8196,"t":"2026-10-09T20:35:00Z","v":38,"vw":195.8196},{"c":195.84,"h":195.84,"l":195.84,"n":1,"o":195.84,"t":"2026-10-09T20:40:00Z","v":10,"vw":195.84},{"c":195.95,"h":195.95,"l":195.95,"n":4,"o":195.95,"t":"2026-10-09T20:45:00Z","v":73,"vw":195.95},{"c":195.85,"h":196.18,"l":195.85,"n":7,"o":195.93,"t":"2026-10-09T20:50:00Z","v":1109,"vw":196.005398},{"c":195.86,"h":195.98,"l":195.85,"n":14,"o":195.88,"t":"2026-10-09T20:55:00Z","v":391,"vw":195.872462},{"c":195.85,"h":195.93,"l":195.85,"n":8,"o":195.93,"t":"2026-10-09T21:00:00Z","v":141,"vw":195.862064},{"c":195.93,"h":195.98,"l":195.93,"n":14,"o":195.95,"t":"2026-10-09T21:05:00Z","v":201,"vw":195.968045},{"c":196.18,"h":196.18,"l":196.18,"n":1,"o":196.18,"t":"2026-10-09T21:10:00Z","v":60,"vw":196.18},{"c":195.95,"h":195.95,"l":195.95,"n":2,"o":195.95,"t":"2026-10-09T21:15:00Z","v":1559,"vw":195.95},{"c":195.68,"h":196.05,"l":195.68,"n":5,"o":196.05,"t":"2026-10-09T21:25:00Z","v":45,"vw":195.865},{"c":195.9151,"h":195.94,"l":195.83,"n":4,"o":195.83,"t":"2026-10-09T21:40:00Z","v":261,"vw":195.921264},{"c":195.89,"h":195.8927,"l":195.75,"n":7,"o":195.8927,"t":"2026-10-09T21:45:00Z","v":291,"vw":195.865289},{"c":195.69,"h":195.69,"l":195.69,"n":1,"o":195.69,"t":"2026-10-09T22:00:00Z","v":100,"vw":195.69},{"c":195.91,"h":195.91,"l":195.91,"n":7,"o":195.91,"t":"2026-10-09T22:10:00Z","v":378,"vw":195.91},{"c":195.7,"h":195.7,"l":195.7,"n":1,"o":195.7,"t":"2026-10-09T22:15:00Z","v":10,"vw":195.7},{"c":195.66,"h":195.66,"l":195.66,"n":4,"o":195.66,"t":"2026-10-09T22:20:00Z","v":35,"vw":195.66},{"c":195.66,"h":195.66,"l":195.66,"n":1,"o":195.66,"t":"2026-10-09T22:30:00Z","v":15,"vw":195.66},{"c":195.86,"h":195.86,"l":195.86,"n":1,"o":195.86,"t":"2026-10-09T22:35:00Z","v":55,"vw":195.86},{"c":195.82,"h":195.82,"l":195.82,"n":2,"o":195.82,"t":"2026-10-09T23:00:00Z","v":19,"vw":195.82},{"c":195.8638,"h":195.8638,"l":195.8638,"n":2,"o":195.8638,"t":"2026-10-09T23:05:00Z","v":38,"vw":195.8638},{"c":195.64,"h":195.67,"l":195.62,"n":10,"o":195.66,"t":"2026-10-09T23:15:00Z","v":201,"vw":195.643859},{"c":195.64,"h":195.64,"l":195.64,"n":1,"o":195.64,"t":"2026-10-09T23:30:00Z","v":40,"vw":195.64},{"c":195.8775,"h":195.8775,"l":195.7,"n":2,"o":195.7,"t":"2026-10-09T23:35:00Z","v":36,"vw":195.778889},{"c":195.88,"h":195.88,"l":195.88,"n":2,"o":195.88,"t":"2026-10-09T23:40:00Z","v":22,"vw":195.88},{"c":195.7,"h":195.7,"l":195.7,"n":4,"o":195.7,"t":"2026-10-09T23:50:00Z","v":47,"vw":195.7},{"c":195.58,"h":195.58,"l":195.58,"n":1,"o":195.58,"t":"2026-10-09T23:55:00Z","v":10,"vw":195.58},{"c":195.45,"h":197.23,"l":195.2,"n":297,"o":195.4,"t":"2026-10-12T08:00:00Z","v":4423,"vw":195.819444},{"c":195.56,"h":196.67,"l":195.55,"n":7,"o":195.66,"t":"2026-10-12T08:05:00Z","v":69,"vw":195.76},{"c":195.57,"h":195.57,"l":195.51,"n":10,"o":195.56,"t":"2026-10-12T08:10:00Z","v":258,"vw":195.543471},{"c":195.03,"h":195.38,"l":195.03,"n":7,"o":195.38,"t":"2026-10-12T08:15:00Z","v":183,"vw":195.214},{"c":195,"h":195,"l":195,"n":24,"o":195,"t":"2026-10-12T08:20:00Z","v":451,"vw":195},{"c":195,"h":195,"l":194.86,"n":2,"o":194.86,"t":"2026-10-12T08:25:00Z","v":58,"vw":194.968621},{"c":194.55,"h":195.25,"l":194.55,"n":34,"o":194.76,"t":"2026-10-12T08:30:00Z","v":528,"vw":194.727239},{"c":194.49,"h":194.94,"l":194.24,"n":22,"o":194.55,"t":"2026-10-12T08:35:00Z","v":583,"vw":194.398549},{"c":194.04,"h":194.04,"l":194,"n":11,"o":194.02,"t":"2026-10-12T08:40:00Z","v":885,"vw":194.003759},{"c":194.5,"h":194.5,"l":194.04,"n":23,"o":194.04,"t":"2026-10-12T08:45:00Z","v":438,"vw":194.354557},{"c":193.89,"h":193.92,"l":193.1,"n":123,"o":193.92,"t":"2026-10-12T08:50:00Z","v":349,"vw":193.655676},{"c":193.1,"h":193.74,"l":193.1,"n":14,"o":193.65,"t":"2026-10-12T08:55:00Z","v":195,"vw":193.607174},{"c":193.59,"h":194.06,"l":193.59,"n":26,"o":193.76,"t":"2026-10-12T09:00:00Z","v":432,"vw":193.704254},{"c":194.3,"h":194.3,"l":193.82,"n":32,"o":194.25,"t":"2026-10-12T09:05:00Z","v":525,"vw":194.179722},{"c":194.22,"h":194.22,"l":194.22,"n":2,"o":194.22,"t":"2026-10-12T09:10:00Z","v":21,"vw":194.22},{"c":194.38,"h":194.38,"l":194.22,"n":4,"o":194.22,"t":"2026-10-12T09:15:00Z","v":40,"vw":194.326667},{"c":194.5,"h":194.5,"l":194.5,"n":3,"o":194.5,"t":"2026-10-12T09:20:00Z","v":30,"vw":194.5},{"c":194.3,"h":194.3,"l":194.3,"n":2,"o":194.3,"t":"2026-10-12T09:25:00Z","v":120,"vw":194.3},{"c":194.1,"h":194.1,"l":194.1,"n":1,"o":194.1,"t":"2026-10-12T09:35:00Z","v":20,"vw":194.1},{"c":194.2,"h":194.2,"l":194.09,"n":33,"o":194.12,"t":"2026-10-12T09:40:00Z","v":362,"vw":194.175603},{"c":194.2,"h":194.2,"l":194.2,"n":1,"o":194.2,"t":"2026-10-12T09:45:00Z","v":110,"vw":194.2},{"c":194.22,"h":194.22,"l":194.22,"n":13,"o":194.22,"t":"2026-10-12T10:00:00Z","v":100,"vw":194.22},{"c":193.9,"h":193.9,"l":193.9,"n":2,"o":193.9,"t":"2026-10-12T10:15:00Z","v":11,"vw":193.9},{"c":194,"h":194,"l":194,"n":2,"o":194,"t":"2026-10-12T10:20:00Z","v":101,"vw":194},{"c":193.56,"h":193.77,"l":193.51,"n":5,"o":193.77,"t":"2026-10-12T10:25:00Z","v":81,"vw":193.5875},{"c":193.4,"h":193.5,"l":193.2,"n":36,"o":193.5,"t":"2026-10-12T10:30:00Z","v":848,"vw":193.380406},{"c":193.72,"h":193.72,"l":193.72,"n":1,"o":193.72,"t":"2026-10-12T10:35:00Z","v":50,"vw":193.72},{"c":194.19,"h":194.19,"l":193.9,"n":30,"o":193.9,"t":"2026-10-12T10:45:00Z","v":350,"vw":194.121765},{"c":193.76,"h":193.89,"l":193.76,"n":10,"o":193.89,"t":"2026-10-12T10:50:00Z","v":220,"vw":193.817442},{"c":193.82,"h":193.84,"l":193.81,"n":9,"o":193.84,"t":"2026-10-12T10:55:00Z","v":78,"vw":193.823636},{"c":193.75,"h":194.38,"l":193.7,"n":38,"o":194.07,"t":"2026-10-12T11:00:00Z","v":3761,"vw":194.296043},{"c":193.4,"h":193.73,"l":193.2351,"n":28,"o":193.2351,"t":"2026-10-12T11:05:00Z","v":279,"vw":193.524567},{"c":193.39,"h":193.39,"l":193.39,"n":4,"o":193.39,"t":"2026-10-12T11:10:00Z","v":30,"vw":193.39},{"c":193.75,"h":193.75,"l":193.07,"n":19,"o":193.2,"t":"2026-10-12T11:15:00Z","v":443,"vw":193.453998},{"c":193.61,"h":193.7,"l":193.61,"n":14,"o":193.7,"t":"2026-10-12T11:20:00Z","v":210,"vw":193.664366},{"c":194,"h":194,"l":193.73,"n":11,"o":193.73,"t":"2026-10-12T11:25:00Z","v":158,"vw":193.939231},{"c":193.2,"h":193.23,"l":193.2,"n":3,"o":193.23,"t":"2026-10-12T11:30:00Z","v":41,"vw":193.215789},{"c":193.31,"h":193.31,"l":193.31,"n":9,"o":193.31,"t":"2026-10-12T11:35:00Z","v":71,"vw":193.31},{"c":193,"h":193.34,"l":192.9,"n":86,"o":193.34,"t":"2026-10-12T11:40:00Z","v":1438,"vw":193.046266},{"c":193.66,"h":193.66,"l":193.54,"n":2,"o":193.54,"t":"2026-10-12T11:45:00Z","v":100,"vw":193.6},{"c":193.54,"h":193.58,"l":193.46,"n":18,"o":193.46,"t":"2026-10-12T11:50:00Z","v":231,"vw":193.509568},{"c":193.2,"h":193.8,"l":193.2,"n":39,"o":193.45,"t":"2026-10-12T11:55:00Z","v":593,"vw":193.553273},{"c":193.24,"h":193.5,"l":193.14,"n":27,"o":193.14,"t":"2026-10-12T12:00:00Z","v":349,"vw":193.319785},{"c":193.39,"h":193.39,"l":192.81,"n":87,"o":193.34,"t":"2026-10-12T12:05:00Z","v":2138,"vw":193.190258},{"c":193.83,"h":193.88,"l":193.26,"n":75,"o":193.27,"t":"2026-10-12T12:10:00Z","v":2277,"vw":193.56362},{"c":193.83,"h":193.93,"l":193.54,"n":77,"o":193.71,"t":"2026-10-12T12:15:00Z","v":2920,"vw":193.782297},{"c":193.7063,"h":193.91,"l":193.7063,"n":12,"o":193.85,"t":"2026-10-12T12:20:00Z","v":502,"vw":193.832293},{"c":193.07,"h":193.66,"l":193,"n":76,"o":193,"t":"2026-10-12T12:25:00Z","v":1258,"vw":193.386494},{"c":193.21,"h":193.34,"l":192.64,"n":96,"o":193.32,"t":"2026-10-12T12:30:00Z","v":4974,"vw":193.132224},{"c":193.06,"h":193.33,"l":192.74,"n":41,"o":193.11,"t":"2026-10-12T12:35:00Z","v":2121,"vw":193.077195},{"c":193.56,"h":193.56,"l":192.924,"n":44,"o":193.06,"t":"2026-10-12T12:40:00Z","v":1697,"vw":193.205295},{"c":193.65,"h":193.66,"l":193.2,"n":43,"o":193.53,"t":"2026-10-12T12:45:00Z","v":242914,"vw":193.513359},{"c":193.5,"h":193.53,"l":193.5,"n":12,"o":193.53,"t":"2026-10-12T12:50:00Z","v":113,"vw":193.508427},{"c":193.57,"h":193.58,"l":193.54,"n":6,"o":193.54,"t":"2026-10-12T12:55:00Z","v":325,"vw":193.5675},{"c":193.72,"h":193.79,"l":193.64,"n":8,"o":193.69,"t":"2026-10-12T13:00:00Z","v":123,"vw":193.698333},{"c":193.7,"h":193.7,"l":193.7,"n":5,"o":193.7,"t":"2026-10-12T13:05:00Z","v":36,"vw":193.7},{"c":193.4,"h":194.38,"l":193.4,"n":18,"o":194.07,"t":"2026-10-12T13:10:00Z","v":330,"vw":193.946563},{"c":193.64,"h":193.8,"l":193.26,"n":50,"o":193.64,"t":"2026-10-12T13:15:00Z","v":479,"vw":193.519611},{"c":193.27,"h":193.52,"l":193.27,"n":11,"o":193.31,"t":"2026-10-12T13:20:00Z","v":54,"vw":193.366667},{"c":193.05,"h":193.57,"l":193,"n":78,"o":193,"t":"2026-10-12T13:25:00Z","v":507,"vw":193.211267},{"c":191.305,"h":193.99,"l":189.8,"n":6879,"o":193.68,"t":"2026-10-12T13:30:00Z","v":198282,"vw":191.603258},{"c":191.075,"h":192,"l":190.51,"n":5514,"o":191.22,"t":"2026-10-12T13:35:00Z","v":91292,"vw":191.121143},{"c":190.0903,"h":191.26,"l":189.6,"n":7307,"o":191.08,"t":"2026-10-12T13:40:00Z","v":111685,"vw":190.220527},{"c":190.87,"h":191.22,"l":190.09,"n":7772,"o":190.15,"t":"2026-10-12T13:45:00Z","v":123854,"vw":190.723292},{"c":191.7,"h":191.83,"l":190.805,"n":4212,"o":190.925,"t":"2026-10-12T13:50:00Z","v":62354,"vw":191.278887},{"c":192.3,"h":192.58,"l":191.63,"n":4224,"o":191.68,"t":"2026-10-12T13:55:00Z","v":261652,"vw":192.070141},{"c":191.6,"h":192.555,"l":191.585,"n":3093,"o":192.3,"t":"2026-10-12T14:00:00Z","v":86550,"vw":192.152866},{"c":190.27,"h":191.6799,"l":190.25,"n":4670,"o":191.59,"t":"2026-10-12T14:05:00Z","v":93818,"vw":190.965418},{"c":190.67,"h":190.8,"l":190.07,"n":4581,"o":190.265,"t":"2026-10-12T14:10:00Z","v":66174,"vw":190.571949},{"c":191.22,"h":191.24,"l":190.69,"n":3357,"o":190.705,"t":"2026-10-12T14:15:00Z","v":54975,"vw":190.998931},{"c":190.46,"h":191.32,"l":190.31,"n":3348,"o":191.22,"t":"2026-10-12T14:20:00Z","v":54757,"vw":190.730189},{"c":190.92,"h":191.11,"l":190.39,"n":3600,"o":190.43,"t":"2026-10-12T14:25:00Z","v":55236,"vw":190.831569},{"c":191.11,"h":191.22,"l":190.67,"n":3030,"o":190.92,"t":"2026-10-12T14:30:00Z","v":45511,"vw":190.964605},{"c":191.53,"h":191.54,"l":190.99,"n":3465,"o":191.09,"t":"2026-10-12T14:35:00Z","v":59821,"vw":191.259843},{"c":191.88,"h":192.15,"l":191.36,"n":2872,"o":191.54,"t":"2026-10-12T14:40:00Z","v":45712,"vw":191.751851},{"c":191.04,"h":191.98,"l":191.02,"n":2617,"o":191.88,"t":"2026-10-12T14:45:00Z","v":68091,"vw":191.594284},{"c":191.155,"h":191.35,"l":190.82,"n":1842,"o":191.04,"t":"2026-10-12T14:50:00Z","v":27671,"vw":191.099899},{"c":191.08,"h":191.44,"l":190.76,"n":1920,"o":191.155,"t":"2026-10-12T14:55:00Z","v":33364,"vw":191.129008},{"c":190.37,"h":191.11,"l":190.32,"n":2247,"o":191.11,"t":"2026-10-12T15:00:00Z","v":33033,"vw":190.611198},{"c":190.28,"h":190.565,"l":190.1,"n":1842,"o":190.37,"t":"2026-10-12T15:05:00Z","v":33116,"vw":190.338982},{"c":189.98,"h":190.34,"l":189.87,"n":2550,"o":190.28,"t":"2026-10-12T15:10:00Z","v":47886,"vw":190.087535},{"c":190.035,"h":190.46,"l":189.95,"n":2292,"o":189.96,"t":"2026-10-12T15:15:00Z","v":33772,"vw":190.156073},{"c":190.06,"h":190.277,"l":190,"n":1912,"o":190.065,"t":"2026-10-12T15:20:00Z","v":27541,"vw":190.114271},{"c":190.26,"h":190.52,"l":189.97,"n":2081,"o":190.04,"t":"2026-10-12T15:25:00Z","v":31503,"vw":190.281503},{"c":190.765,"h":190.8,"l":190.24,"n":2311,"o":190.265,"t":"2026-10-12T15:30:00Z","v":30510,"vw":190.494111},{"c":190.87,"h":190.97,"l":190.665,"n":2348,"o":190.765,"t":"2026-10-12T15:35:00Z","v":35264,"vw":190.80817},{"c":191.3,"h":191.34,"l":190.745,"n":2103,"o":190.86,"t":"2026-10-12T15:40:00Z","v":31725,"vw":191.055417},{"c":191.265,"h":191.55,"l":191.18,"n":1817,"o":191.31,"t":"2026-10-12T15:45:00Z","v":26696,"vw":191.345142},{"c":191.67,"h":191.77,"l":191.28,"n":2208,"o":191.29,"t":"2026-10-12T15:50:00Z","v":34434,"vw":191.52835},{"c":191.88,"h":192.05,"l":191.65,"n":2343,"o":191.65,"t":"2026-10-12T15:55:00Z","v":32981,"vw":191.88048},{"c":192.1,"h":192.23,"l":191.73,"n":2804,"o":191.92,"t":"2026-10-12T16:00:00Z","v":42035,"vw":191.971033},{"c":192.02,"h":192.34,"l":191.98,"n":2211,"o":192.11,"t":"2026-10-12T16:05:00Z","v":39560,"vw":192.152503},{"c":191.585,"h":192.11,"l":191.48,"n":2297,"o":192.04,"t":"2026-10-12T16:10:00Z","v":33982,"vw":191.81277},{"c":191.575,"h":191.775,"l":191.45,"n":1951,"o":191.6,"t":"2026-10-12T16:15:00Z","v":49323,"vw":191.582785},{"c":191.5,"h":191.78,"l":191.46,"n":2456,"o":191.57,"t":"2026-10-12T16:20:00Z","v":39279,"vw":191.648552},{"c":191.645,"h":191.69,"l":191.45,"n":1940,"o":191.51,"t":"2026-10-12T16:25:00Z","v":31122,"vw":191.569722},{"c":191.685,"h":191.86,"l":191.495,"n":1820,"o":191.63,"t":"2026-10-12T16:30:00Z","v":26553,"vw":191.707954},{"c":191.87,"h":191.9498,"l":191.68,"n":2029,"o":191.685,"t":"2026-10-12T16:35:00Z","v":30548,"vw":191.831266},{"c":191.58,"h":191.93,"l":191.46,"n":1618,"o":191.87,"t":"2026-10-12T16:40:00Z","v":24216,"vw":191.677337},{"c":191.295,"h":191.61,"l":191.2405,"n":1784,"o":191.58,"t":"2026-10-12T16:45:00Z","v":27565,"vw":191.481918},{"c":191.175,"h":191.295,"l":191.09,"n":1936,"o":191.295,"t":"2026-10-12T16:50:00Z","v":25508,"vw":191.190578},{"c":190.91,"h":191.19,"l":190.88,"n":2265,"o":191.175,"t":"2026-10-12T16:55:00Z","v":31396,"vw":191.039891},{"c":190.92,"h":191.08,"l":190.825,"n":2391,"o":190.91,"t":"2026-10-12T17:00:00Z","v":33195,"vw":190.972263},{"c":190.99,"h":191.05,"l":190.84,"n":1695,"o":190.92,"t":"2026-10-12T17:05:00Z","v":29467,"vw":190.972722},{"c":191,"h":191.165,"l":190.93,"n":1940,"o":190.99,"t":"2026-10-12T17:10:00Z","v":32044,"vw":191.03965},{"c":191.005,"h":191.05,"l":190.91,"n":2196,"o":190.995,"t":"2026-10-12T17:15:00Z","v":52446,"vw":190.985375},{"c":190.655,"h":191.06,"l":190.64,"n":2179,"o":190.99,"t":"2026-10-12T17:20:00Z","v":30002,"vw":190.900896},{"c":190.575,"h":190.725,"l":190.45,"n":2006,"o":190.65,"t":"2026-10-12T17:25:00Z","v":27368,"vw":190.603327},{"c":190.645,"h":190.675,"l":190.495,"n":1838,"o":190.56,"t":"2026-10-12T17:30:00Z","v":29488,"vw":190.594264},{"c":190.71,"h":190.725,"l":190.48,"n":2102,"o":190.64,"t":"2026-10-12T17:35:00Z","v":33276,"vw":190.589527},{"c":190.68,"h":190.88,"l":190.64,"n":1919,"o":190.715,"t":"2026-10-12T17:40:00Z","v":28063,"vw":190.724904},{"c":190.57,"h":190.68,"l":190.505,"n":2091,"o":190.67,"t":"2026-10-12T17:45:00Z","v":27529,"vw":190.586765},{"c":190.76,"h":190.77,"l":190.57,"n":1701,"o":190.58,"t":"2026-10-12T17:50:00Z","v":23306,"vw":190.684427},{"c":190.66,"h":190.78,"l":190.62,"n":1660,"o":190.75,"t":"2026-10-12T17:55:00Z","v":21637,"vw":190.692546},{"c":190.46,"h":190.71,"l":190.4,"n":2333,"o":190.67,"t":"2026-10-12T18:00:00Z","v":37332,"vw":190.475873},{"c":190.58,"h":190.73,"l":190.44,"n":2149,"o":190.465,"t":"2026-10-12T18:05:00Z","v":31899,"vw":190.559893},{"c":190.76,"h":190.8157,"l":190.52,"n":1867,"o":190.58,"t":"2026-10-12T18:10:00Z","v":26926,"vw":190.677089},{"c":190.52,"h":190.76,"l":190.47,"n":2265,"o":190.75,"t":"2026-10-12T18:15:00Z","v":39155,"vw":190.577277},{"c":190.54,"h":190.65,"l":190.43,"n":2104,"o":190.52,"t":"2026-10-12T18:20:00Z","v":38505,"vw":190.564902},{"c":190.65,"h":190.675,"l":190.49,"n":1913,"o":190.54,"t":"2026-10-12T18:25:00Z","v":26524,"vw":190.564314},{"c":190.57,"h":190.68,"l":190.41,"n":1871,"o":190.68,"t":"2026-10-12T18:30:00Z","v":22666,"vw":190.538057},{"c":190.565,"h":190.62,"l":190.4,"n":1931,"o":190.57,"t":"2026-10-12T18:35:00Z","v":27231,"vw":190.531389},{"c":190.73,"h":190.78,"l":190.515,"n":2014,"o":190.58,"t":"2026-10-12T18:40:00Z","v":35307,"vw":190.621043},{"c":190.415,"h":190.73,"l":190.37,"n":1677,"o":190.72,"t":"2026-10-12T18:45:00Z","v":25169,"vw":190.57327},{"c":190.085,"h":190.41,"l":190,"n":2123,"o":190.39,"t":"2026-10-12T18:50:00Z","v":32400,"vw":190.147704},{"c":189.79,"h":190.09,"l":189.76,"n":2465,"o":190.08,"t":"2026-10-12T18:55:00Z","v":32435,"vw":189.930085},{"c":190.31,"h":190.35,"l":189.77,"n":2844,"o":189.77,"t":"2026-10-12T19:00:00Z","v":43252,"vw":190.158564},{"c":190.09,"h":190.375,"l":190.09,"n":2919,"o":190.32,"t":"2026-10-12T19:05:00Z","v":39286,"vw":190.273615},{"c":190.36,"h":190.47,"l":190.095,"n":3746,"o":190.095,"t":"2026-10-12T19:10:00Z","v":53103,"vw":190.255435},{"c":189.99,"h":190.37,"l":189.92,"n":4162,"o":190.36,"t":"2026-10-12T19:15:00Z","v":70190,"vw":190.070717},{"c":190.081,"h":190.125,"l":189.88,"n":4170,"o":190,"t":"2026-10-12T19:20:00Z","v":82555,"vw":189.981773},{"c":190.32,"h":190.33,"l":189.93,"n":3716,"o":190.085,"t":"2026-10-12T19:25:00Z","v":59637,"vw":190.119272},{"c":190.335,"h":190.36,"l":189.92,"n":6853,"o":190.325,"t":"2026-10-12T19:30:00Z","v":108359,"vw":190.159924},{"c":190.19,"h":190.47,"l":190.105,"n":4639,"o":190.35,"t":"2026-10-12T19:35:00Z","v":89565,"vw":190.308346},{"c":190.03,"h":190.31,"l":189.79,"n":5197,"o":190.19,"t":"2026-10-12T19:40:00Z","v":106841,"vw":190.07396},{"c":189.74,"h":190.09,"l":189.73,"n":5930,"o":190.025,"t":"2026-10-12T19:45:00Z","v":111206,"vw":189.944462},{"c":189.905,"h":190.54,"l":189.44,"n":13721,"o":189.77,"t":"2026-10-12T19:50:00Z","v":289460,"vw":189.827577},{"c":190.12,"h":190.62,"l":189.65,"n":24597,"o":189.89,"t":"2026-10-12T19:55:00Z","v":652980,"vw":190.306364},{"c":189.5,"h":190.7499,"l":189.42,"n":187,"o":190.12,"t":"2026-10-12T20:00:00Z","v":2444223,"vw":190.119918},{"c":190.07,"h":190.68,"l":189.5,"n":13,"o":190.68,"t":"2026-10-12T20:05:00Z","v":2489,"vw":189.658755},{"c":190.08,"h":190.08,"l":189.48,"n":18,"o":189.9,"t":"2026-10-12T20:15:00Z","v":720,"vw":189.915385},{"c":189.91,"h":189.91,"l":189.45,"n":3,"o":189.45,"t":"2026-10-12T20:20:00Z","v":36,"vw":189.647143},{"c":189.5441,"h":189.5441,"l":189.5441,"n":1,"o":189.5441,"t":"2026-10-12T20:25:00Z","v":15,"vw":189.5441},{"c":190.12,"h":190.12,"l":189.76,"n":4,"o":189.76,"t":"2026-10-12T20:35:00Z","v":2291,"vw":190.116615},{"c":190,"h":190,"l":189.99,"n":11,"o":189.99,"t":"2026-10-12T20:40:00Z","v":210,"vw":189.997906},{"c":190,"h":190,"l":190,"n":7,"o":190,"t":"2026-10-12T20:45:00Z","v":328,"vw":190},{"c":190.55,"h":190.55,"l":190.55,"n":1,"o":190.55,"t":"2026-10-12T20:50:00Z","v":110,"vw":190.55},{"c":189.81,"h":189.81,"l":189.81,"n":2,"o":189.81,"t":"2026-10-12T20:55:00Z","v":117742,"vw":189.81},{"c":189.85,"h":189.85,"l":189.85,"n":1,"o":189.85,"t":"2026-10-12T21:05:00Z","v":50,"vw":189.85},{"c":190,"h":190.12,"l":190,"n":3,"o":190.12,"t":"2026-10-12T21:10:00Z","v":22,"vw":190.062857},{"c":189.92,"h":189.92,"l":189.92,"n":2,"o":189.92,"t":"2026-10-12T21:15:00Z","v":40,"vw":189.92},{"c":190.12,"h":190.12,"l":190.12,"n":1,"o":190.12,"t":"2026-10-12T21:30:00Z","v":10,"vw":190.12},{"c":190,"h":190,"l":189.85,"n":8,"o":189.85,"t":"2026-10-12T21:35:00Z","v":78,"vw":189.915909},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-12T21:40:00Z","v":71,"vw":190},{"c":189.8,"h":189.81,"l":189.8,"n":11,"o":189.81,"t":"2026-10-12T21:45:00Z","v":418,"vw":189.807462},{"c":189.55,"h":189.6,"l":189.55,"n":7,"o":189.6,"t":"2026-10-12T21:50:00Z","v":130,"vw":189.575},{"c":189.5704,"h":189.5704,"l":189.5704,"n":1,"o":189.5704,"t":"2026-10-12T21:55:00Z","v":23,"vw":189.5704},{"c":189.98,"h":189.98,"l":189.78,"n":18,"o":189.78,"t":"2026-10-12T22:00:00Z","v":380,"vw":189.913523},{"c":189.9,"h":189.94,"l":189.9,"n":14,"o":189.91,"t":"2026-10-12T22:05:00Z","v":207,"vw":189.930054},{"c":189.57,"h":189.62,"l":189.57,"n":2,"o":189.62,"t":"2026-10-12T22:10:00Z","v":33,"vw":189.600303},{"c":190,"h":190,"l":189.8,"n":6,"o":190,"t":"2026-10-12T22:25:00Z","v":51,"vw":189.95},{"c":189.93,"h":189.93,"l":189.93,"n":14,"o":189.93,"t":"2026-10-12T22:30:00Z","v":65,"vw":189.93},{"c":189.77,"h":189.92,"l":189.77,"n":3,"o":189.92,"t":"2026-10-12T22:35:00Z","v":49,"vw":189.825102},{"c":189.92,"h":189.92,"l":189.92,"n":3,"o":189.92,"t":"2026-10-12T22:40:00Z","v":42,"vw":189.92},{"c":189.67,"h":189.67,"l":189.5835,"n":14,"o":189.66,"t":"2026-10-12T22:45:00Z","v":143,"vw":189.650758},{"c":189.88,"h":189.88,"l":189.67,"n":8,"o":189.68,"t":"2026-10-12T22:50:00Z","v":128,"vw":189.705556},{"c":189.69,"h":189.8987,"l":189.51,"n":31,"o":189.88,"t":"2026-10-12T23:00:00Z","v":234,"vw":189.609095},{"c":189.5,"h":189.5,"l":189.29,"n":25,"o":189.46,"t":"2026-10-12T23:05:00Z","v":158,"vw":189.424433},{"c":189.05,"h":189.43,"l":189.05,"n":38,"o":189.43,"t":"2026-10-12T23:10:00Z","v":557,"vw":189.240082},{"c":189.19,"h":189.5,"l":189,"n":61,"o":189.01,"t":"2026-10-12T23:15:00Z","v":2175,"vw":189.0344},{"c":189.54,"h":189.56,"l":189.38,"n":12,"o":189.38,"t":"2026-10-12T23:20:00Z","v":94,"vw":189.502319},{"c":189.25,"h":189.53,"l":189.11,"n":54,"o":189.11,"t":"2026-10-12T23:25:00Z","v":378,"vw":189.24097},{"c":189.32,"h":189.37,"l":189,"n":47,"o":189.37,"t":"2026-10-12T23:30:00Z","v":1548,"vw":189.06911},{"c":189.26,"h":189.32,"l":188.7717,"n":13,"o":188.99,"t":"2026-10-12T23:35:00Z","v":152,"vw":189.118509},{"c":189.28,"h":189.28,"l":188.82,"n":18,"o":189.26,"t":"2026-10-12T23:40:00Z","v":289,"vw":189.248148},{"c":188.88,"h":189.29,"l":188.88,"n":11,"o":189.29,"t":"2026-10-12T23:45:00Z","v":127,"vw":189.240833},{"c":188.82,"h":188.9,"l":188.6676,"n":53,"o":188.6676,"t":"2026-10-12T23:50:00Z","v":817,"vw":188.756282},{"c":188.6,"h":189.2445,"l":188.6,"n":20,"o":189.04,"t":"2026-10-12T23:55:00Z","v":601,"vw":188.737057},{"c":186.5,"h":188.12,"l":185.05,"n":942,"o":186.5,"t":"2026-10-13T08:00:00Z","v":13107,"vw":186.374718},{"c":185.34,"h":187.78,"l":185.1,"n":12,"o":186.5,"t":"2026-10-13T08:05:00Z","v":225,"vw":186.48125},{"c":186,"h":187.09,"l":186,"n":26,"o":186.68,"t":"2026-10-13T08:10:00Z","v":678,"vw":186.657933},{"c":186.63,"h":186.63,"l":186,"n":5,"o":186,"t":"2026-10-13T08:15:00Z","v":56,"vw":186.27},{"c":187.59,"h":187.59,"l":186.92,"n":15,"o":186.92,"t":"2026-10-13T08:25:00Z","v":203,"vw":187.384568},{"c":187.4,"h":187.4,"l":187.4,"n":1,"o":187.4,"t":"2026-10-13T08:30:00Z","v":15,"vw":187.4},{"c":187.14,"h":187.14,"l":187.14,"n":6,"o":187.14,"t":"2026-10-13T08:35:00Z","v":67,"vw":187.14},{"c":187.66,"h":187.67,"l":187.48,"n":36,"o":187.48,"t":"2026-10-13T08:40:00Z","v":335,"vw":187.589506},{"c":189.26,"h":189.26,"l":187.77,"n":30,"o":187.77,"t":"2026-10-13T08:45:00Z","v":264,"vw":188.503851},{"c":187.54,"h":187.54,"l":187.54,"n":2,"o":187.54,"t":"2026-10-13T08:55:00Z","v":17,"vw":187.54},{"c":187.99,"h":188,"l":187.99,"n":8,"o":187.99,"t":"2026-10-13T09:00:00Z","v":146,"vw":187.990916},{"c":187.44,"h":187.44,"l":187.44,"n":3,"o":187.44,"t":"2026-10-13T09:05:00Z","v":62,"vw":187.44},{"c":188.06,"h":188.12,"l":187.88,"n":29,"o":187.88,"t":"2026-10-13T09:10:00Z","v":1072,"vw":187.994195},{"c":188,"h":188,"l":188,"n":3,"o":188,"t":"2026-10-13T09:15:00Z","v":21,"vw":188},{"c":187.91,"h":187.91,"l":187.8,"n":11,"o":187.8,"t":"2026-10-13T09:20:00Z","v":93,"vw":187.818667},{"c":187.99,"h":187.99,"l":187.99,"n":16,"o":187.99,"t":"2026-10-13T09:25:00Z","v":86,"vw":187.99},{"c":188.01,"h":188.01,"l":187.91,"n":19,"o":187.99,"t":"2026-10-13T09:30:00Z","v":115,"vw":187.9716},{"c":188.1,"h":188.1,"l":187.91,"n":7,"o":187.99,"t":"2026-10-13T09:35:00Z","v":72,"vw":187.964},{"c":187.71,"h":187.79,"l":187.7,"n":26,"o":187.76,"t":"2026-10-13T09:40:00Z","v":576,"vw":187.719768},{"c":187.22,"h":187.41,"l":187.22,"n":5,"o":187.41,"t":"2026-10-13T09:45:00Z","v":128,"vw":187.386446},{"c":187.85,"h":187.85,"l":187.85,"n":4,"o":187.85,"t":"2026-10-13T10:05:00Z","v":37,"vw":187.85},{"c":187.25,"h":187.25,"l":187.25,"n":20,"o":187.25,"t":"2026-10-13T10:10:00Z","v":817,"vw":187.25},{"c":187.5,"h":187.5,"l":187.27,"n":6,"o":187.47,"t":"2026-10-13T10:15:00Z","v":61,"vw":187.451034},{"c":187.21,"h":187.66,"l":187.21,"n":8,"o":187.66,"t":"2026-10-13T10:20:00Z","v":97,"vw":187.321081},{"c":186.99,"h":187.15,"l":186.99,"n":33,"o":187.15,"t":"2026-10-13T10:25:00Z","v":368,"vw":187.069205},{"c":187.43,"h":187.43,"l":186.99,"n":13,"o":186.99,"t":"2026-10-13T10:30:00Z","v":195,"vw":187.01867},{"c":187.37,"h":187.37,"l":187.37,"n":1,"o":187.37,"t":"2026-10-13T10:35:00Z","v":22,"vw":187.37},{"c":187,"h":187.46,"l":187,"n":48,"o":187.37,"t":"2026-10-13T10:40:00Z","v":941,"vw":187.238195},{"c":187,"h":187.33,"l":187,"n":17,"o":187,"t":"2026-10-13T10:45:00Z","v":456,"vw":187.031864},{"c":187.5,"h":187.5,"l":187.2,"n":3,"o":187.2,"t":"2026-10-13T10:50:00Z","v":35,"vw":187.318182},{"c":186.56,"h":186.8,"l":186.56,"n":8,"o":186.8,"t":"2026-10-13T10:55:00Z","v":96,"vw":186.6435},{"c":185.71,"h":187.49,"l":185.71,"n":103,"o":187.3,"t":"2026-10-13T11:00:00Z","v":1633,"vw":186.315285},{"c":186.06,"h":186.7041,"l":185.98,"n":20,"o":186.32,"t":"2026-10-13T11:05:00Z","v":426,"vw":186.111818},{"c":185.71,"h":186.01,"l":185.5014,"n":70,"o":186.01,"t":"2026-10-13T11:10:00Z","v":3324,"vw":185.700062},{"c":185.44,"h":185.9,"l":185.41,"n":20,"o":185.6,"t":"2026-10-13T11:15:00Z","v":220,"vw":185.564286},{"c":185.93,"h":185.98,"l":185.24,"n":53,"o":185.44,"t":"2026-10-13T11:20:00Z","v":962,"vw":185.596058},{"c":186.17,"h":186.36,"l":185.66,"n":76,"o":185.95,"t":"2026-10-13T11:25:00Z","v":1885,"vw":186.05547},{"c":185.95,"h":186.36,"l":185.94,"n":83,"o":186.35,"t":"2026-10-13T11:30:00Z","v":2578,"vw":186.094701},{"c":186.18,"h":186.18,"l":185.6,"n":97,"o":186.04,"t":"2026-10-13T11:35:00Z","v":1463,"vw":185.873976},{"c":185.98,"h":186.339,"l":185.6,"n":102,"o":186.339,"t":"2026-10-13T11:40:00Z","v":342,"vw":185.922031},{"c":186.05,"h":186.05,"l":185.94,"n":15,"o":185.94,"t":"2026-10-13T11:45:00Z","v":3522,"vw":185.999762},{"c":186.24,"h":186.51,"l":186,"n":30,"o":186,"t":"2026-10-13T11:50:00Z","v":371,"vw":186.270359},{"c":185.99,"h":186.57,"l":185.99,"n":47,"o":186.57,"t":"2026-10-13T11:55:00Z","v":570,"vw":186.159897},{"c":186.01,"h":186.26,"l":185.68,"n":156,"o":185.93,"t":"2026-10-13T12:00:00Z","v":2519,"vw":186.029088},{"c":186.62,"h":186.63,"l":186.15,"n":116,"o":186.15,"t":"2026-10-13T12:05:00Z","v":2429,"vw":186.514761},{"c":186.91,"h":187.12,"l":186.01,"n":133,"o":186.61,"t":"2026-10-13T12:10:00Z","v":2150,"vw":186.766351},{"c":186.01,"h":187,"l":186.01,"n":65,"o":186.74,"t":"2026-10-13T12:15:00Z","v":1004,"vw":186.776076},{"c":186,"h":186.8897,"l":186,"n":86,"o":186.6,"t":"2026-10-13T12:20:00Z","v":2124,"vw":186.471178},{"c":186.77,"h":186.99,"l":186.33,"n":43,"o":186.48,"t":"2026-10-13T12:25:00Z","v":732,"vw":186.558689},{"c":186.27,"h":186.89,"l":186.02,"n":71,"o":186.63,"t":"2026-10-13T12:30:00Z","v":633,"vw":186.693123},{"c":186.02,"h":186.66,"l":185.6,"n":70,"o":185.64,"t":"2026-10-13T12:35:00Z","v":1819,"vw":186.12628},{"c":186.87,"h":186.87,"l":186.03,"n":83,"o":186.03,"t":"2026-10-13T12:40:00Z","v":1844,"vw":186.330551},{"c":186.6497,"h":186.77,"l":185.2,"n":188,"o":186.3,"t":"2026-10-13T12:45:00Z","v":6266,"vw":185.707689},{"c":185.8,"h":186.25,"l":185.72,"n":42,"o":185.72,"t":"2026-10-13T12:50:00Z","v":2487,"vw":185.939146},{"c":185.23,"h":186.08,"l":185.23,"n":29,"o":185.95,"t":"2026-10-13T12:55:00Z","v":1795,"vw":185.727717},{"c":185.52,"h":185.7,"l":185.24,"n":47,"o":185.55,"t":"2026-10-13T13:00:00Z","v":3184,"vw":185.596565},{"c":185.98,"h":185.98,"l":184.84,"n":209,"o":185.52,"t":"2026-10-13T13:05:00Z","v":3250,"vw":185.148126},{"c":186.14,"h":186.14,"l":185.16,"n":92,"o":185.5,"t":"2026-10-13T13:10:00Z","v":1030,"vw":185.718613},{"c":185.3,"h":185.35,"l":185.3,"n":8,"o":185.34,"t":"2026-10-13T13:15:00Z","v":203,"vw":185.33299},{"c":185.84,"h":185.84,"l":185.26,"n":60,"o":185.3538,"t":"2026-10-13T13:20:00Z","v":691,"vw":185.321117},{"c":185.6797,"h":186.63,"l":184.8,"n":150,"o":185.3,"t":"2026-10-13T13:25:00Z","v":1673,"vw":185.399248},{"c":184.235,"h":186.04,"l":183.35,"n":9699,"o":185.415,"t":"2026-10-13T13:30:00Z","v":308591,"vw":184.708824},{"c":186.05,"h":186.58,"l":183.52,"n":8627,"o":184.23,"t":"2026-10-13T13:35:00Z","v":161144,"vw":184.911963},{"c":186.71,"h":187.06,"l":185.72,"n":7788,"o":186.01,"t":"2026-10-13T13:40:00Z","v":110414,"vw":186.4282},{"c":186.79,"h":187.3,"l":186.34,"n":6647,"o":186.74,"t":"2026-10-13T13:45:00Z","v":94870,"vw":186.912709},{"c":186.59,"h":186.935,"l":185.795,"n":5233,"o":186.77,"t":"2026-10-13T13:50:00Z","v":92336,"vw":186.244134},{"c":186.02,"h":186.59,"l":185.71,"n":3817,"o":186.59,"t":"2026-10-13T13:55:00Z","v":52465,"vw":186.066512},{"c":186.055,"h":186.5,"l":185.81,"n":4961,"o":186.02,"t":"2026-10-13T14:00:00Z","v":83866,"vw":186.158805},{"c":186.63,"h":186.77,"l":185.895,"n":4154,"o":186.1,"t":"2026-10-13T14:05:00Z","v":64646,"vw":186.29825},{"c":186.86,"h":187.105,"l":186.32,"n":5317,"o":186.62,"t":"2026-10-13T14:10:00Z","v":97147,"vw":186.689391},{"c":186.115,"h":187.07,"l":186.03,"n":3672,"o":186.865,"t":"2026-10-13T14:15:00Z","v":59799,"vw":186.629431},{"c":186.28,"h":186.43,"l":185.9,"n":3765,"o":186.1,"t":"2026-10-13T14:20:00Z","v":56568,"vw":186.229131},{"c":185.875,"h":186.52,"l":185.66,"n":5073,"o":186.26,"t":"2026-10-13T14:25:00Z","v":110493,"vw":186.142953},{"c":185.97,"h":186.16,"l":185.48,"n":3883,"o":185.875,"t":"2026-10-13T14:30:00Z","v":60440,"vw":185.868098},{"c":186.57,"h":186.69,"l":185.84,"n":4947,"o":185.95,"t":"2026-10-13T14:35:00Z","v":74045,"vw":186.334648},{"c":186.49,"h":187.11,"l":186.33,"n":4133,"o":186.565,"t":"2026-10-13T14:40:00Z","v":60048,"vw":186.66202},{"c":185.71,"h":186.51,"l":185.68,"n":3466,"o":186.51,"t":"2026-10-13T14:45:00Z","v":55254,"vw":186.053958},{"c":184.77,"h":185.76,"l":184.755,"n":3673,"o":185.72,"t":"2026-10-13T14:50:00Z","v":71023,"vw":185.244216},{"c":184.92,"h":185.06,"l":184.65,"n":3461,"o":184.8,"t":"2026-10-13T14:55:00Z","v":51458,"vw":184.892198},{"c":184.66,"h":184.95,"l":184.5,"n":3125,"o":184.94,"t":"2026-10-13T15:00:00Z","v":46538,"vw":184.738211},{"c":184.72,"h":185.08,"l":184.585,"n":3260,"o":184.645,"t":"2026-10-13T15:05:00Z","v":49627,"vw":184.79271},{"c":184.68,"h":184.86,"l":184.33,"n":3432,"o":184.71,"t":"2026-10-13T15:10:00Z","v":51711,"vw":184.525756},{"c":183.91,"h":184.73,"l":183.9,"n":3641,"o":184.66,"t":"2026-10-13T15:15:00Z","v":54554,"vw":184.2771},{"c":182.86,"h":183.97,"l":182.81,"n":4559,"o":183.905,"t":"2026-10-13T15:20:00Z","v":93434,"vw":183.430568},{"c":181.75,"h":182.85,"l":181.63,"n":5979,"o":182.85,"t":"2026-10-13T15:25:00Z","v":121122,"vw":182.169293},{"c":180.64,"h":181.84,"l":180.61,"n":8461,"o":181.76,"t":"2026-10-13T15:30:00Z","v":193050,"vw":181.336784},{"c":181.26,"h":181.3,"l":179.84,"n":9149,"o":180.62,"t":"2026-10-13T15:35:00Z","v":241313,"vw":180.486719},{"c":181.08,"h":181.49,"l":180.75,"n":4827,"o":181.28,"t":"2026-10-13T15:40:00Z","v":102092,"vw":181.150737},{"c":181.44,"h":181.6625,"l":180.87,"n":4707,"o":181.08,"t":"2026-10-13T15:45:00Z","v":83267,"vw":181.305885},{"c":181.94,"h":182.03,"l":181.425,"n":3770,"o":181.4375,"t":"2026-10-13T15:50:00Z","v":73342,"vw":181.761143},{"c":182.41,"h":182.52,"l":181.705,"n":4212,"o":181.935,"t":"2026-10-13T15:55:00Z","v":65559,"vw":182.053303},{"c":182.87,"h":183.02,"l":182.32,"n":5932,"o":182.43,"t":"2026-10-13T16:00:00Z","v":124684,"vw":182.751268},{"c":182.84,"h":183.36,"l":182.77,"n":4195,"o":182.87,"t":"2026-10-13T16:05:00Z","v":73093,"vw":183.060956},{"c":182.64,"h":183.04,"l":182.63,"n":4579,"o":182.85,"t":"2026-10-13T16:10:00Z","v":89472,"vw":182.823428},{"c":182.81,"h":182.84,"l":182.13,"n":4085,"o":182.64,"t":"2026-10-13T16:15:00Z","v":66795,"vw":182.466009},{"c":182.51,"h":182.95,"l":182.3,"n":4488,"o":182.835,"t":"2026-10-13T16:20:00Z","v":68426,"vw":182.62448},{"c":183.11,"h":183.185,"l":182.36,"n":3567,"o":182.51,"t":"2026-10-13T16:25:00Z","v":60546,"vw":182.70704},{"c":183.965,"h":184.275,"l":183.11,"n":3955,"o":183.13,"t":"2026-10-13T16:30:00Z","v":80896,"vw":183.918644},{"c":183.5,"h":184.2,"l":183.42,"n":3895,"o":183.955,"t":"2026-10-13T16:35:00Z","v":60750,"vw":183.882707},{"c":182.81,"h":183.715,"l":182.74,"n":2529,"o":183.52,"t":"2026-10-13T16:40:00Z","v":52282,"vw":183.309121},{"c":183.03,"h":183.6,"l":182.765,"n":3471,"o":182.81,"t":"2026-10-13T16:45:00Z","v":58289,"vw":183.152697},{"c":183.1,"h":183.129,"l":182.72,"n":2696,"o":183.035,"t":"2026-10-13T16:50:00Z","v":50845,"vw":182.915593},{"c":182.83,"h":183.36,"l":182.83,"n":2851,"o":183.1,"t":"2026-10-13T16:55:00Z","v":45396,"vw":183.06484},{"c":182.55,"h":182.99,"l":182.295,"n":3255,"o":182.84,"t":"2026-10-13T17:00:00Z","v":55501,"vw":182.710384},{"c":181.935,"h":182.75,"l":181.87,"n":3399,"o":182.545,"t":"2026-10-13T17:05:00Z","v":41936,"vw":182.413528},{"c":181.265,"h":181.98,"l":181.23,"n":5016,"o":181.96,"t":"2026-10-13T17:10:00Z","v":79588,"vw":181.648108},{"c":181.7625,"h":181.77,"l":181.105,"n":3753,"o":181.28,"t":"2026-10-13T17:15:00Z","v":63206,"vw":181.35576},{"c":180.86,"h":181.76,"l":180.785,"n":3648,"o":181.75,"t":"2026-10-13T17:20:00Z","v":55861,"vw":181.302355},{"c":180.79,"h":181.085,"l":180.41,"n":3566,"o":180.86,"t":"2026-10-13T17:25:00Z","v":59726,"vw":180.698497},{"c":181.5401,"h":181.63,"l":180.77,"n":3591,"o":180.77,"t":"2026-10-13T17:30:00Z","v":68879,"vw":181.318915},{"c":182.3,"h":182.43,"l":181.51,"n":3396,"o":181.55,"t":"2026-10-13T17:35:00Z","v":56865,"vw":181.989555},{"c":182.79,"h":182.83,"l":182.1,"n":3428,"o":182.3,"t":"2026-10-13T17:40:00Z","v":57312,"vw":182.548159},{"c":182.44,"h":182.84,"l":182.41,"n":2983,"o":182.8,"t":"2026-10-13T17:45:00Z","v":46727,"vw":182.665415},{"c":182.44,"h":182.49,"l":182.09,"n":2560,"o":182.44,"t":"2026-10-13T17:50:00Z","v":32412,"vw":182.308994},{"c":182.645,"h":182.6599,"l":182.092,"n":2239,"o":182.4295,"t":"2026-10-13T17:55:00Z","v":35014,"vw":182.3206},{"c":182.54,"h":182.71,"l":182.36,"n":2944,"o":182.66,"t":"2026-10-13T18:00:00Z","v":45206,"vw":182.551469},{"c":183.095,"h":183.46,"l":182.51,"n":5464,"o":182.53,"t":"2026-10-13T18:05:00Z","v":97181,"vw":182.948514},{"c":183.105,"h":183.12,"l":182.77,"n":2667,"o":183.07,"t":"2026-10-13T18:10:00Z","v":44015,"vw":182.922367},{"c":182.935,"h":183.11,"l":182.545,"n":2490,"o":183.11,"t":"2026-10-13T18:15:00Z","v":42538,"vw":182.779743},{"c":183.495,"h":183.58,"l":182.88,"n":2197,"o":182.9375,"t":"2026-10-13T18:20:00Z","v":43518,"vw":183.215796},{"c":183.58,"h":183.97,"l":183.42,"n":2445,"o":183.48,"t":"2026-10-13T18:25:00Z","v":37776,"vw":183.751613},{"c":183.26,"h":183.85,"l":183.26,"n":2798,"o":183.59,"t":"2026-10-13T18:30:00Z","v":44612,"vw":183.557472},{"c":182.77,"h":183.35,"l":182.74,"n":2529,"o":183.28,"t":"2026-10-13T18:35:00Z","v":39106,"vw":183.097784},{"c":182.71,"h":183.02,"l":182.695,"n":2054,"o":182.78,"t":"2026-10-13T18:40:00Z","v":34391,"vw":182.838791},{"c":182.22,"h":182.86,"l":181.97,"n":3179,"o":182.72,"t":"2026-10-13T18:45:00Z","v":56998,"vw":182.339835},{"c":182.54,"h":182.565,"l":182.13,"n":3163,"o":182.2397,"t":"2026-10-13T18:50:00Z","v":57411,"vw":182.367743},{"c":182.33,"h":182.54,"l":182.21,"n":3068,"o":182.54,"t":"2026-10-13T18:55:00Z","v":51121,"vw":182.428735},{"c":182.085,"h":182.46,"l":182.05,"n":3325,"o":182.32,"t":"2026-10-13T19:00:00Z","v":53283,"vw":182.22855},{"c":182.925,"h":182.93,"l":182,"n":4262,"o":182.1,"t":"2026-10-13T19:05:00Z","v":76830,"vw":182.396877},{"c":182.83,"h":183.17,"l":182.78,"n":3714,"o":182.92,"t":"2026-10-13T19:10:00Z","v":65595,"vw":182.937541},{"c":183.75,"h":183.87,"l":182.78,"n":4207,"o":182.8,"t":"2026-10-13T19:15:00Z","v":86023,"vw":183.413469},{"c":183.7,"h":183.745,"l":183.32,"n":3836,"o":183.745,"t":"2026-10-13T19:20:00Z","v":83023,"vw":183.620207},{"c":183.47,"h":183.75,"l":183.37,"n":3559,"o":183.71,"t":"2026-10-13T19:25:00Z","v":54629,"vw":183.567934},{"c":183.77,"h":184.215,"l":183.295,"n":6348,"o":183.47,"t":"2026-10-13T19:30:00Z","v":125057,"vw":183.85151},{"c":183.325,"h":183.76,"l":183.11,"n":4484,"o":183.76,"t":"2026-10-13T19:35:00Z","v":73463,"vw":183.473582},{"c":183.08,"h":183.5,"l":182.97,"n":7224,"o":183.31,"t":"2026-10-13T19:40:00Z","v":121720,"vw":183.308988},{"c":183.27,"h":183.41,"l":182.94,"n":6323,"o":183.08,"t":"2026-10-13T19:45:00Z","v":110650,"vw":183.242968},{"c":183.685,"h":183.7,"l":182.795,"n":13813,"o":183.28,"t":"2026-10-13T19:50:00Z","v":337485,"vw":183.13353},{"c":183.98,"h":184.76,"l":183.64,"n":31554,"o":183.69,"t":"2026-10-13T19:55:00Z","v":886086,"vw":184.246309},{"c":184.09,"h":185,"l":183.37,"n":227,"o":183.91,"t":"2026-10-13T20:00:00Z","v":2881305,"vw":183.999694},{"c":184.2475,"h":184.4,"l":183.62,"n":17,"o":183.82,"t":"2026-10-13T20:05:00Z","v":12255,"vw":183.924583},{"c":184.4,"h":184.4,"l":184.4,"n":10,"o":184.4,"t":"2026-10-13T20:10:00Z","v":19,"vw":184.4},{"c":184,"h":184.03,"l":184,"n":44,"o":184.03,"t":"2026-10-13T20:15:00Z","v":655,"vw":184.013483},{"c":183.9,"h":184.3081,"l":183.56,"n":14,"o":184.3081,"t":"2026-10-13T20:20:00Z","v":573,"vw":183.895033},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-13T20:25:00Z","v":59603,"vw":184},{"c":184.15,"h":184.15,"l":183.99,"n":20,"o":184,"t":"2026-10-13T20:30:00Z","v":210,"vw":184.008788},{"c":183.3916,"h":183.85,"l":183.3916,"n":7,"o":183.81,"t":"2026-10-13T20:35:00Z","v":103,"vw":183.596809},{"c":184.4,"h":184.4,"l":183.77,"n":3,"o":183.77,"t":"2026-10-13T20:40:00Z","v":123,"vw":184.286393},{"c":183.95,"h":184.39,"l":183.95,"n":3,"o":184.39,"t":"2026-10-13T20:45:00Z","v":33,"vw":184.0875},{"c":183.98,"h":183.98,"l":183.98,"n":2,"o":183.98,"t":"2026-10-13T20:50:00Z","v":44,"vw":183.98},{"c":184.4,"h":184.4,"l":184,"n":4,"o":184.06,"t":"2026-10-13T21:00:00Z","v":70,"vw":184.131429},{"c":184.16,"h":184.16,"l":184.16,"n":3,"o":184.16,"t":"2026-10-13T21:10:00Z","v":74,"vw":184.16},{"c":184.22,"h":184.3,"l":184.11,"n":11,"o":184.14,"t":"2026-10-13T21:15:00Z","v":114,"vw":184.192915},{"c":184.4,"h":184.4,"l":184.11,"n":34,"o":184.28,"t":"2026-10-13T21:20:00Z","v":9619,"vw":184.261188},{"c":184.55,"h":184.55,"l":184.55,"n":1,"o":184.55,"t":"2026-10-13T21:25:00Z","v":17,"vw":184.55},{"c":184.41,"h":184.41,"l":184.41,"n":5,"o":184.41,"t":"2026-10-13T21:30:00Z","v":37,"vw":184.41},{"c":184.8955,"h":184.8955,"l":184.74,"n":7,"o":184.74,"t":"2026-10-13T21:40:00Z","v":137,"vw":184.752958},{"c":184.44,"h":184.58,"l":184.31,"n":4,"o":184.58,"t":"2026-10-13T21:45:00Z","v":40,"vw":184.412564},{"c":184.9275,"h":184.9275,"l":184.51,"n":4,"o":184.51,"t":"2026-10-13T21:55:00Z","v":161,"vw":184.712016},{"c":184.26,"h":184.94,"l":184.26,"n":56,"o":184.31,"t":"2026-10-13T22:00:00Z","v":857,"vw":184.364592},{"c":184.1,"h":185,"l":184.1,"n":13,"o":184.26,"t":"2026-10-13T22:05:00Z","v":223,"vw":184.182379},{"c":184,"h":184.8605,"l":184,"n":11,"o":184.8605,"t":"2026-10-13T22:10:00Z","v":387,"vw":184.070224},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-10-13T22:20:00Z","v":15,"vw":185},{"c":184.1,"h":184.1,"l":184.1,"n":1,"o":184.1,"t":"2026-10-13T22:30:00Z","v":22,"vw":184.1},{"c":184.69,"h":184.69,"l":184.35,"n":8,"o":184.51,"t":"2026-10-13T22:35:00Z","v":235,"vw":184.402826},{"c":184.52,"h":184.8,"l":184.52,"n":11,"o":184.8,"t":"2026-10-13T22:40:00Z","v":61,"vw":184.657317},{"c":185,"h":185,"l":184.49,"n":8,"o":184.49,"t":"2026-10-13T22:45:00Z","v":627,"vw":184.732848},{"c":184.5,"h":184.5,"l":184.36,"n":8,"o":184.36,"t":"2026-10-13T22:55:00Z","v":39,"vw":184.406667},{"c":184.2,"h":184.2,"l":184.2,"n":3,"o":184.2,"t":"2026-10-13T23:00:00Z","v":45,"vw":184.2},{"c":184.1,"h":184.1,"l":184.1,"n":2,"o":184.1,"t":"2026-10-13T23:05:00Z","v":44,"vw":184.1},{"c":183.9,"h":183.9,"l":183.9,"n":1,"o":183.9,"t":"2026-10-13T23:10:00Z","v":22,"vw":183.9},{"c":183.58,"h":184.35,"l":183.58,"n":15,"o":183.9,"t":"2026-10-13T23:15:00Z","v":140,"vw":184.023636},{"c":183.79,"h":183.79,"l":183.56,"n":11,"o":183.58,"t":"2026-10-13T23:20:00Z","v":156,"vw":183.652766},{"c":183.55,"h":183.95,"l":183.55,"n":8,"o":183.95,"t":"2026-10-13T23:25:00Z","v":54,"vw":183.772222},{"c":184,"h":184,"l":183.76,"n":7,"o":183.76,"t":"2026-10-13T23:30:00Z","v":50,"vw":183.823158},{"c":184,"h":184,"l":184,"n":3,"o":184,"t":"2026-10-13T23:40:00Z","v":28,"vw":184},{"c":183.71,"h":184,"l":183.71,"n":11,"o":184,"t":"2026-10-13T23:45:00Z","v":175,"vw":183.808485},{"c":183.48,"h":184,"l":183.48,"n":13,"o":183.7,"t":"2026-10-13T23:50:00Z","v":389,"vw":183.831016},{"c":183.99,"h":183.99,"l":183.99,"n":2,"o":183.99,"t":"2026-10-13T23:55:00Z","v":11,"vw":183.99},{"c":185.04,"h":185.1733,"l":180.45,"n":1593,"o":182.73,"t":"2026-10-14T08:00:00Z","v":32863,"vw":183.034104},{"c":185.4,"h":185.41,"l":180.86,"n":34,"o":185.08,"t":"2026-10-14T08:05:00Z","v":1362,"vw":181.640803},{"c":185.8,"h":185.83,"l":185.4,"n":7,"o":185.47,"t":"2026-10-14T08:10:00Z","v":172,"vw":185.634419},{"c":186.5,"h":186.6255,"l":185.8,"n":430,"o":185.8,"t":"2026-10-14T08:15:00Z","v":8154,"vw":186.455642},{"c":186.5,"h":186.66,"l":186.5,"n":153,"o":186.54,"t":"2026-10-14T08:20:00Z","v":4052,"vw":186.511133},{"c":186.96,"h":186.96,"l":186.5,"n":131,"o":186.5,"t":"2026-10-14T08:25:00Z","v":4099,"vw":186.530842},{"c":185.89,"h":186.59,"l":185.89,"n":351,"o":186.52,"t":"2026-10-14T08:30:00Z","v":6937,"vw":186.419539},{"c":185.47,"h":185.8,"l":185.3603,"n":66,"o":185.8,"t":"2026-10-14T08:35:00Z","v":1544,"vw":185.641639},{"c":185.22,"h":186.044,"l":185.15,"n":44,"o":185.36,"t":"2026-10-14T08:40:00Z","v":1372,"vw":185.282202},{"c":184.99,"h":185.2,"l":184.9,"n":12,"o":185.2,"t":"2026-10-14T08:45:00Z","v":386,"vw":185.090411},{"c":185.2,"h":185.2,"l":185.15,"n":19,"o":185.17,"t":"2026-10-14T08:50:00Z","v":645,"vw":185.191365},{"c":184.17,"h":184.89,"l":184.17,"n":26,"o":184.86,"t":"2026-10-14T08:55:00Z","v":747,"vw":184.524896},{"c":184.79,"h":186.18,"l":184.13,"n":18,"o":184.2,"t":"2026-10-14T09:00:00Z","v":492,"vw":184.845389},{"c":184.3,"h":184.8,"l":183.93,"n":32,"o":184.8,"t":"2026-10-14T09:05:00Z","v":967,"vw":183.967897},{"c":183.7,"h":184.51,"l":183.7,"n":55,"o":184.13,"t":"2026-10-14T09:10:00Z","v":852,"vw":184.11676},{"c":183.86,"h":184,"l":183.86,"n":13,"o":184,"t":"2026-10-14T09:15:00Z","v":190,"vw":183.947429},{"c":183.83,"h":184.01,"l":183.5888,"n":91,"o":184.01,"t":"2026-10-14T09:20:00Z","v":870,"vw":183.898295},{"c":183.5,"h":183.71,"l":183.0903,"n":41,"o":183.71,"t":"2026-10-14T09:25:00Z","v":1339,"vw":183.479005},{"c":183.58,"h":183.58,"l":183.48,"n":21,"o":183.48,"t":"2026-10-14T09:30:00Z","v":672,"vw":183.508402},{"c":184.91,"h":184.91,"l":183.69,"n":17,"o":183.69,"t":"2026-10-14T09:35:00Z","v":814,"vw":184.034158},{"c":184.2,"h":184.23,"l":184.14,"n":27,"o":184.2,"t":"2026-10-14T09:40:00Z","v":338,"vw":184.173789},{"c":184.15,"h":184.17,"l":184.15,"n":8,"o":184.17,"t":"2026-10-14T09:55:00Z","v":160,"vw":184.16},{"c":183.42,"h":184.38,"l":183.42,"n":13,"o":184.38,"t":"2026-10-14T10:05:00Z","v":323,"vw":183.503589},{"c":183.71,"h":184,"l":183.71,"n":5,"o":184,"t":"2026-10-14T10:10:00Z","v":39,"vw":183.903333},{"c":184.3,"h":184.3,"l":184.3,"n":3,"o":184.3,"t":"2026-10-14T10:15:00Z","v":30,"vw":184.3},{"c":183.82,"h":184.02,"l":183.82,"n":3,"o":184.02,"t":"2026-10-14T10:25:00Z","v":163,"vw":183.858037},{"c":183.3,"h":183.83,"l":183.12,"n":400,"o":183.83,"t":"2026-10-14T10:30:00Z","v":7849,"vw":183.323472},{"c":183.15,"h":183.3,"l":183.05,"n":33,"o":183.29,"t":"2026-10-14T10:35:00Z","v":401,"vw":183.182245},{"c":182.88,"h":183.3,"l":182.88,"n":27,"o":183.05,"t":"2026-10-14T10:40:00Z","v":596,"vw":182.944561},{"c":182.88,"h":183.1476,"l":182.88,"n":99,"o":182.88,"t":"2026-10-14T10:45:00Z","v":408,"vw":182.952667},{"c":182.43,"h":182.53,"l":182.35,"n":27,"o":182.5,"t":"2026-10-14T10:50:00Z","v":580,"vw":182.467704},{"c":182.46,"h":183.29,"l":181.97,"n":49,"o":183.29,"t":"2026-10-14T11:00:00Z","v":1240,"vw":182.165093},{"c":182.744,"h":182.744,"l":182.24,"n":4,"o":182.24,"t":"2026-10-14T11:05:00Z","v":63,"vw":182.333333},{"c":182.87,"h":182.87,"l":182.48,"n":8,"o":182.59,"t":"2026-10-14T11:10:00Z","v":118,"vw":182.694902},{"c":182.8,"h":182.81,"l":182.8,"n":3,"o":182.81,"t":"2026-10-14T11:15:00Z","v":116,"vw":182.802963},{"c":182.16,"h":182.68,"l":182.16,"n":5,"o":182.68,"t":"2026-10-14T11:20:00Z","v":110,"vw":182.318889},{"c":182,"h":182.31,"l":181.97,"n":158,"o":182.16,"t":"2026-10-14T11:25:00Z","v":5907,"vw":182.046463},{"c":181.95,"h":182,"l":181.8,"n":112,"o":181.99,"t":"2026-10-14T11:30:00Z","v":5604,"vw":181.992065},{"c":181.93,"h":182,"l":181.6,"n":40,"o":181.61,"t":"2026-10-14T11:35:00Z","v":1382,"vw":181.74533},{"c":181.79,"h":181.85,"l":181.6,"n":26,"o":181.8,"t":"2026-10-14T11:40:00Z","v":495,"vw":181.719957},{"c":181.83,"h":182,"l":181.62,"n":93,"o":181.93,"t":"2026-10-14T11:45:00Z","v":3651,"vw":181.833125},{"c":181.9,"h":181.99,"l":181.6654,"n":65,"o":181.83,"t":"2026-10-14T11:50:00Z","v":2655,"vw":181.843773},{"c":182.35,"h":182.35,"l":181.82,"n":106,"o":181.83,"t":"2026-10-14T11:55:00Z","v":2182,"vw":182.013975},{"c":182.93,"h":183.11,"l":182.18,"n":51,"o":182.7,"t":"2026-10-14T12:00:00Z","v":1518,"vw":182.608362},{"c":182.5,"h":183.013,"l":181.91,"n":91,"o":182.78,"t":"2026-10-14T12:05:00Z","v":1133,"vw":182.60946},{"c":182.75,"h":182.75,"l":182.75,"n":6,"o":182.75,"t":"2026-10-14T12:10:00Z","v":92,"vw":182.75},{"c":182.5381,"h":183.14,"l":182.5381,"n":17,"o":183.07,"t":"2026-10-14T12:15:00Z","v":222,"vw":183.041832},{"c":182.6,"h":182.6,"l":182.6,"n":5,"o":182.6,"t":"2026-10-14T12:20:00Z","v":53,"vw":182.6},{"c":182.89,"h":183.23,"l":182.67,"n":68,"o":183.17,"t":"2026-10-14T12:25:00Z","v":3081,"vw":182.835411},{"c":180.26,"h":184.46,"l":180.23,"n":149,"o":183.01,"t":"2026-10-14T12:30:00Z","v":3656,"vw":181.146767},{"c":180.55,"h":180.55,"l":179.65,"n":181,"o":180.26,"t":"2026-10-14T12:35:00Z","v":2854,"vw":180.019784},{"c":180.15,"h":180.52,"l":179.66,"n":80,"o":180.41,"t":"2026-10-14T12:40:00Z","v":2808,"vw":180.175789},{"c":181.046,"h":181.046,"l":180.27,"n":64,"o":180.27,"t":"2026-10-14T12:45:00Z","v":1275,"vw":180.614071},{"c":180.7,"h":181.24,"l":180,"n":58,"o":180.78,"t":"2026-10-14T12:50:00Z","v":2007,"vw":180.464553},{"c":179.98,"h":180.99,"l":179.61,"n":84,"o":180.67,"t":"2026-10-14T12:55:00Z","v":2721,"vw":180.222891},{"c":179.9,"h":180.54,"l":179.5,"n":83,"o":179.58,"t":"2026-10-14T13:00:00Z","v":3955,"vw":180.241639},{"c":180.28,"h":180.5,"l":179.52,"n":52,"o":179.52,"t":"2026-10-14T13:05:00Z","v":1558,"vw":180.137137},{"c":180.94,"h":180.94,"l":180.08,"n":47,"o":180.12,"t":"2026-10-14T13:10:00Z","v":2017,"vw":180.302498},{"c":179.6205,"h":180.94,"l":179.5,"n":317,"o":180.75,"t":"2026-10-14T13:15:00Z","v":3121,"vw":180.22582},{"c":179.72,"h":179.98,"l":179.56,"n":59,"o":179.76,"t":"2026-10-14T13:20:00Z","v":1287,"vw":179.651831},{"c":180,"h":180.94,"l":179.47,"n":138,"o":180.65,"t":"2026-10-14T13:25:00Z","v":5767,"vw":180.024193},{"c":182.69,"h":183,"l":180,"n":5514,"o":180.545,"t":"2026-10-14T13:30:00Z","v":224656,"vw":181.230194},{"c":182.5,"h":182.7018,"l":181.26,"n":5243,"o":182.55,"t":"2026-10-14T13:35:00Z","v":129298,"vw":182.037161},{"c":181.96,"h":183.45,"l":181.76,"n":4395,"o":182.495,"t":"2026-10-14T13:40:00Z","v":88370,"vw":182.705712},{"c":182.31,"h":182.93,"l":181.77,"n":6511,"o":182.01,"t":"2026-10-14T13:45:00Z","v":104866,"vw":182.303118},{"c":181.72,"h":182.45,"l":181.51,"n":5450,"o":182.325,"t":"2026-10-14T13:50:00Z","v":92543,"vw":181.869071},{"c":181.5025,"h":182.04,"l":181.14,"n":5161,"o":181.71,"t":"2026-10-14T13:55:00Z","v":80753,"vw":181.631062},{"c":181.85,"h":182.06,"l":181.3,"n":5673,"o":181.5,"t":"2026-10-14T14:00:00Z","v":86631,"vw":181.709724},{"c":182.475,"h":182.84,"l":181.74,"n":4770,"o":181.84,"t":"2026-10-14T14:05:00Z","v":67065,"vw":182.2916},{"c":182.47,"h":182.77,"l":182.145,"n":5628,"o":182.51,"t":"2026-10-14T14:10:00Z","v":200996,"vw":182.428863},{"c":183.07,"h":183.28,"l":182.35,"n":4461,"o":182.42,"t":"2026-10-14T14:15:00Z","v":124025,"vw":182.700123},{"c":182.96,"h":183.35,"l":182.77,"n":3693,"o":183.08,"t":"2026-10-14T14:20:00Z","v":126094,"vw":183.113534},{"c":182.985,"h":183.105,"l":182.3,"n":6612,"o":182.905,"t":"2026-10-14T14:25:00Z","v":246629,"vw":182.758963},{"c":184.1,"h":184.135,"l":182.91,"n":5209,"o":182.97,"t":"2026-10-14T14:30:00Z","v":70707,"vw":183.572191},{"c":183.705,"h":184.41,"l":183.53,"n":4897,"o":184.085,"t":"2026-10-14T14:35:00Z","v":73677,"vw":183.963905},{"c":184.285,"h":184.51,"l":183.58,"n":4875,"o":183.71,"t":"2026-10-14T14:40:00Z","v":127921,"vw":184.169987},{"c":183.66,"h":184.58,"l":183.66,"n":4760,"o":184.285,"t":"2026-10-14T14:45:00Z","v":127869,"vw":184.263995},{"c":183.29,"h":183.66,"l":182.88,"n":3118,"o":183.65,"t":"2026-10-14T14:50:00Z","v":52070,"vw":183.272646},{"c":183.65,"h":183.78,"l":183.125,"n":3453,"o":183.29,"t":"2026-10-14T14:55:00Z","v":54619,"vw":183.391933},{"c":183.05,"h":183.72,"l":182.81,"n":2370,"o":183.625,"t":"2026-10-14T15:00:00Z","v":34138,"vw":183.195535},{"c":181.985,"h":183.02,"l":181.92,"n":4370,"o":183.02,"t":"2026-10-14T15:05:00Z","v":62867,"vw":182.306566},{"c":181.62,"h":182.1,"l":181.42,"n":4874,"o":181.955,"t":"2026-10-14T15:10:00Z","v":129597,"vw":181.908611},{"c":181.705,"h":181.99,"l":181.32,"n":3671,"o":181.65,"t":"2026-10-14T15:15:00Z","v":63248,"vw":181.688885},{"c":181.7,"h":181.865,"l":181.1125,"n":5987,"o":181.69,"t":"2026-10-14T15:20:00Z","v":293378,"vw":181.441863},{"c":180.98,"h":181.72,"l":180.91,"n":5052,"o":181.68,"t":"2026-10-14T15:25:00Z","v":125878,"vw":181.379957},{"c":180.645,"h":181.22,"l":180.64,"n":3739,"o":180.99,"t":"2026-10-14T15:30:00Z","v":71649,"vw":180.969585},{"c":180.48,"h":180.965,"l":180.44,"n":4260,"o":180.66,"t":"2026-10-14T15:35:00Z","v":66282,"vw":180.68865},{"c":180.5,"h":180.59,"l":179.74,"n":4852,"o":180.49,"t":"2026-10-14T15:40:00Z","v":80766,"vw":180.111657},{"c":180.37,"h":180.73,"l":180.03,"n":3767,"o":180.5,"t":"2026-10-14T15:45:00Z","v":69196,"vw":180.357875},{"c":180.94,"h":181.145,"l":180.38,"n":3574,"o":180.4,"t":"2026-10-14T15:50:00Z","v":88985,"vw":180.904541},{"c":180.615,"h":180.99,"l":180.33,"n":3203,"o":180.95,"t":"2026-10-14T15:55:00Z","v":52927,"vw":180.639293},{"c":179.73,"h":180.78,"l":179.65,"n":7233,"o":180.6,"t":"2026-10-14T16:00:00Z","v":185898,"vw":180.030618},{"c":179.94,"h":180.2,"l":179.69,"n":3933,"o":179.72,"t":"2026-10-14T16:05:00Z","v":310676,"vw":179.99019},{"c":178.8,"h":179.91,"l":178.7,"n":5219,"o":179.9,"t":"2026-10-14T16:10:00Z","v":108632,"vw":179.129218},{"c":178.98,"h":178.98,"l":178.49,"n":6128,"o":178.79,"t":"2026-10-14T16:15:00Z","v":100521,"vw":178.71666},{"c":178.415,"h":179.01,"l":178.36,"n":5153,"o":178.965,"t":"2026-10-14T16:20:00Z","v":89537,"vw":178.666871},{"c":178.705,"h":178.78,"l":178.06,"n":5683,"o":178.42,"t":"2026-10-14T16:25:00Z","v":86406,"vw":178.439494},{"c":178.93,"h":178.99,"l":178.26,"n":6058,"o":178.68,"t":"2026-10-14T16:30:00Z","v":89649,"vw":178.708531},{"c":179.175,"h":179.26,"l":178.7,"n":4971,"o":178.92,"t":"2026-10-14T16:35:00Z","v":83240,"vw":178.958838},{"c":179.45,"h":179.65,"l":178.93,"n":4312,"o":179.16,"t":"2026-10-14T16:40:00Z","v":78521,"vw":179.207459},{"c":178.95,"h":179.64,"l":178.74,"n":3079,"o":179.43,"t":"2026-10-14T16:45:00Z","v":142720,"vw":179.056807},{"c":179.04,"h":179.15,"l":178.78,"n":3385,"o":178.92,"t":"2026-10-14T16:50:00Z","v":111837,"vw":178.947002},{"c":179.47,"h":179.5,"l":178.88,"n":4830,"o":179.02,"t":"2026-10-14T16:55:00Z","v":100261,"vw":179.186557},{"c":179.165,"h":179.51,"l":179.07,"n":3783,"o":179.49,"t":"2026-10-14T17:00:00Z","v":59161,"vw":179.355286},{"c":178.945,"h":179.2,"l":178.715,"n":3124,"o":179.16,"t":"2026-10-14T17:05:00Z","v":45244,"vw":178.973013},{"c":179.11,"h":179.19,"l":178.85,"n":2975,"o":178.97,"t":"2026-10-14T17:10:00Z","v":39811,"vw":179.03996},{"c":178.96,"h":179.125,"l":178.75,"n":3201,"o":179.125,"t":"2026-10-14T17:15:00Z","v":45611,"vw":178.915421},{"c":178.72,"h":179.01,"l":178.6101,"n":3611,"o":178.99,"t":"2026-10-14T17:20:00Z","v":57214,"vw":178.829283},{"c":178.45,"h":178.75,"l":178.08,"n":4790,"o":178.72,"t":"2026-10-14T17:25:00Z","v":101680,"vw":178.312706},{"c":178.76,"h":178.8,"l":178.35,"n":4553,"o":178.45,"t":"2026-10-14T17:30:00Z","v":86581,"vw":178.543611},{"c":178.59,"h":178.88,"l":178.51,"n":4204,"o":178.76,"t":"2026-10-14T17:35:00Z","v":64701,"vw":178.671419},{"c":178.38,"h":178.61,"l":178.28,"n":3902,"o":178.59,"t":"2026-10-14T17:40:00Z","v":90348,"vw":178.442051},{"c":178.22,"h":178.51,"l":178.2,"n":4024,"o":178.369,"t":"2026-10-14T17:45:00Z","v":77236,"vw":178.38271},{"c":178.16,"h":178.25,"l":177.8,"n":5226,"o":178.22,"t":"2026-10-14T17:50:00Z","v":103397,"vw":178.044663},{"c":178.145,"h":178.23,"l":177.965,"n":4774,"o":178.19,"t":"2026-10-14T17:55:00Z","v":92343,"vw":178.085317},{"c":178.17,"h":178.41,"l":177.75,"n":8007,"o":178.155,"t":"2026-10-14T18:00:00Z","v":141829,"vw":178.076532},{"c":178.01,"h":178.44,"l":177.97,"n":5864,"o":178.17,"t":"2026-10-14T18:05:00Z","v":118381,"vw":178.226799},{"c":178.24,"h":178.5,"l":177.95,"n":5498,"o":178,"t":"2026-10-14T18:10:00Z","v":131131,"vw":178.238011},{"c":178.22,"h":178.48,"l":178.08,"n":4137,"o":178.22,"t":"2026-10-14T18:15:00Z","v":57031,"vw":178.302513},{"c":178.04,"h":178.27,"l":177.95,"n":3448,"o":178.21,"t":"2026-10-14T18:20:00Z","v":48458,"vw":178.104273},{"c":178.325,"h":178.325,"l":177.89,"n":3173,"o":178.04,"t":"2026-10-14T18:25:00Z","v":48830,"vw":178.070869},{"c":178.07,"h":178.325,"l":178.07,"n":3718,"o":178.31,"t":"2026-10-14T18:30:00Z","v":55365,"vw":178.184629},{"c":177.78,"h":178.1325,"l":177.76,"n":2928,"o":178.07,"t":"2026-10-14T18:35:00Z","v":58601,"vw":177.969488},{"c":177.8,"h":177.92,"l":177.39,"n":3866,"o":177.78,"t":"2026-10-14T18:40:00Z","v":69110,"vw":177.688175},{"c":178.15,"h":178.32,"l":177.685,"n":4769,"o":177.8,"t":"2026-10-14T18:45:00Z","v":84962,"vw":177.991473},{"c":178.51,"h":178.56,"l":178.11,"n":5135,"o":178.14,"t":"2026-10-14T18:50:00Z","v":104861,"vw":178.256769},{"c":178.71,"h":178.96,"l":178.43,"n":4419,"o":178.51,"t":"2026-10-14T18:55:00Z","v":111417,"vw":178.695399},{"c":178.045,"h":178.72,"l":177.87,"n":6243,"o":178.72,"t":"2026-10-14T19:00:00Z","v":89955,"vw":178.306992},{"c":178.11,"h":178.19,"l":177.79,"n":6309,"o":178.05,"t":"2026-10-14T19:05:00Z","v":84517,"vw":178.055134},{"c":178.045,"h":178.14,"l":177.92,"n":7315,"o":178.09,"t":"2026-10-14T19:10:00Z","v":157164,"vw":178.01275},{"c":178.57,"h":178.58,"l":177.86,"n":5995,"o":178.04,"t":"2026-10-14T19:15:00Z","v":121576,"vw":178.110923},{"c":178.5,"h":178.65,"l":178.17,"n":8945,"o":178.56,"t":"2026-10-14T19:20:00Z","v":218073,"vw":178.359626},{"c":178.56,"h":178.86,"l":178.39,"n":6318,"o":178.51,"t":"2026-10-14T19:25:00Z","v":186708,"vw":178.528161},{"c":179.24,"h":179.28,"l":178.27,"n":10427,"o":178.57,"t":"2026-10-14T19:30:00Z","v":293867,"vw":178.877123},{"c":178.565,"h":179.24,"l":178.35,"n":7577,"o":179.23,"t":"2026-10-14T19:35:00Z","v":158580,"vw":178.819667},{"c":178.97,"h":179.16,"l":178.52,"n":9344,"o":178.56,"t":"2026-10-14T19:40:00Z","v":237042,"vw":178.745693},{"c":179.07,"h":179.15,"l":178.695,"n":11743,"o":179,"t":"2026-10-14T19:45:00Z","v":186994,"vw":178.895929},{"c":179.895,"h":180.19,"l":178.755,"n":19653,"o":179.1,"t":"2026-10-14T19:50:00Z","v":392828,"vw":179.451054},{"c":178.72,"h":180.45,"l":178.7,"n":51616,"o":179.89,"t":"2026-10-14T19:55:00Z","v":1315958,"vw":179.262284},{"c":179.19,"h":180.58,"l":178.5,"n":423,"o":178.72,"t":"2026-10-14T20:00:00Z","v":4203422,"vw":178.810398},{"c":178.81,"h":179.21,"l":178.5883,"n":25,"o":179.21,"t":"2026-10-14T20:05:00Z","v":31694,"vw":178.903469},{"c":178.72,"h":179.44,"l":178.53,"n":21,"o":178.56,"t":"2026-10-14T20:10:00Z","v":2100,"vw":178.87445},{"c":178.5,"h":178.76,"l":178.5,"n":19,"o":178.72,"t":"2026-10-14T20:15:00Z","v":212,"vw":178.595263},{"c":178.7,"h":179.48,"l":178.55,"n":32,"o":178.55,"t":"2026-10-14T20:20:00Z","v":798,"vw":179.191165},{"c":178.72,"h":178.72,"l":178.5,"n":31,"o":178.61,"t":"2026-10-14T20:25:00Z","v":353,"vw":178.56903},{"c":178.5601,"h":178.5601,"l":178.18,"n":21,"o":178.38,"t":"2026-10-14T20:30:00Z","v":136,"vw":178.402932},{"c":178.57,"h":178.93,"l":178.57,"n":21,"o":178.8,"t":"2026-10-14T20:35:00Z","v":422,"vw":178.798168},{"c":178.61,"h":178.61,"l":178.61,"n":1,"o":178.61,"t":"2026-10-14T20:40:00Z","v":12,"vw":178.61},{"c":178.85,"h":179.2835,"l":178.56,"n":19,"o":178.81,"t":"2026-10-14T20:45:00Z","v":330,"vw":178.751906},{"c":178.58,"h":178.94,"l":178.56,"n":19,"o":178.94,"t":"2026-10-14T20:50:00Z","v":397,"vw":178.600109},{"c":178.9,"h":179.2,"l":178.61,"n":22,"o":178.61,"t":"2026-10-14T20:55:00Z","v":556,"vw":178.845543},{"c":178.8,"h":179.26,"l":178.8,"n":45,"o":179.2,"t":"2026-10-14T21:00:00Z","v":362,"vw":178.886986},{"c":178.76,"h":178.78,"l":178.76,"n":7,"o":178.77,"t":"2026-10-14T21:05:00Z","v":81,"vw":178.771791},{"c":178.9,"h":178.93,"l":178.79,"n":43,"o":178.79,"t":"2026-10-14T21:10:00Z","v":818,"vw":178.811439},{"c":178.88,"h":178.88,"l":178.86,"n":19,"o":178.87,"t":"2026-10-14T21:15:00Z","v":267,"vw":178.871338},{"c":179.1,"h":179.1,"l":178.58,"n":122,"o":178.59,"t":"2026-10-14T21:20:00Z","v":1851,"vw":178.993936},{"c":179.09,"h":180.3,"l":178.3112,"n":46,"o":180.159,"t":"2026-10-14T21:25:00Z","v":1447,"vw":179.172854},{"c":178.786,"h":178.786,"l":178.34,"n":47,"o":178.7,"t":"2026-10-14T21:30:00Z","v":8597,"vw":178.591034},{"c":178.69,"h":178.777,"l":178.55,"n":41,"o":178.65,"t":"2026-10-14T21:35:00Z","v":2333,"vw":178.657432},{"c":178.81,"h":178.82,"l":178.6,"n":15,"o":178.6,"t":"2026-10-14T21:40:00Z","v":196,"vw":178.756966},{"c":178.73,"h":178.82,"l":178.6,"n":36,"o":178.82,"t":"2026-10-14T21:45:00Z","v":464,"vw":178.747976},{"c":178.76,"h":178.79,"l":178.73,"n":48,"o":178.73,"t":"2026-10-14T21:50:00Z","v":452,"vw":178.756769},{"c":178.89,"h":179.13,"l":178.5,"n":78,"o":178.79,"t":"2026-10-14T21:55:00Z","v":1735,"vw":178.809934},{"c":179.36,"h":179.41,"l":178.7,"n":42,"o":179.2,"t":"2026-10-14T22:00:00Z","v":863,"vw":178.921613},{"c":178.05,"h":179.29,"l":178.05,"n":46,"o":179.29,"t":"2026-10-14T22:05:00Z","v":742,"vw":178.690809},{"c":177.23,"h":178.75,"l":177.23,"n":88,"o":178.05,"t":"2026-10-14T22:10:00Z","v":1573,"vw":177.593507},{"c":178.3,"h":178.3,"l":177.53,"n":22,"o":177.53,"t":"2026-10-14T22:15:00Z","v":287,"vw":177.699213},{"c":178.79,"h":178.79,"l":177.09,"n":40,"o":177.38,"t":"2026-10-14T22:20:00Z","v":558,"vw":177.374504},{"c":178,"h":178.14,"l":177.31,"n":25,"o":177.89,"t":"2026-10-14T22:25:00Z","v":258,"vw":177.879274},{"c":177.39,"h":177.94,"l":177.03,"n":78,"o":177.41,"t":"2026-10-14T22:30:00Z","v":1128,"vw":177.284464},{"c":177.14,"h":177.39,"l":176.56,"n":121,"o":177.39,"t":"2026-10-14T22:35:00Z","v":1338,"vw":176.992394},{"c":177,"h":177.18,"l":176.55,"n":38,"o":177.14,"t":"2026-10-14T22:40:00Z","v":951,"vw":176.767671},{"c":177.3,"h":177.3,"l":176.8,"n":83,"o":177.05,"t":"2026-10-14T22:45:00Z","v":1640,"vw":177.048147},{"c":178.013,"h":178.013,"l":177,"n":40,"o":177.07,"t":"2026-10-14T22:50:00Z","v":1926,"vw":177.02109},{"c":176.41,"h":177.1,"l":176.39,"n":171,"o":177.07,"t":"2026-10-14T22:55:00Z","v":1547,"vw":176.699985},{"c":176.52,"h":177.9907,"l":176.52,"n":26,"o":176.98,"t":"2026-10-14T23:00:00Z","v":803,"vw":177.064281},{"c":176.85,"h":177.1,"l":176.51,"n":19,"o":177.1,"t":"2026-10-14T23:05:00Z","v":629,"vw":176.661936},{"c":176.8,"h":176.85,"l":176.25,"n":33,"o":176.84,"t":"2026-10-14T23:10:00Z","v":878,"vw":176.625659},{"c":176.01,"h":176.62,"l":176.01,"n":31,"o":176.45,"t":"2026-10-14T23:15:00Z","v":573,"vw":176.19934},{"c":176.27,"h":176.5,"l":176,"n":37,"o":176.11,"t":"2026-10-14T23:20:00Z","v":460,"vw":176.131293},{"c":176.1696,"h":176.79,"l":176.01,"n":9,"o":176.01,"t":"2026-10-14T23:25:00Z","v":110,"vw":176.420977},{"c":176.62,"h":176.62,"l":175.86,"n":51,"o":176.21,"t":"2026-10-14T23:30:00Z","v":516,"vw":176.201034},{"c":176,"h":176.79,"l":176,"n":22,"o":176.59,"t":"2026-10-14T23:35:00Z","v":593,"vw":176.186561},{"c":175.67,"h":176.64,"l":175.67,"n":47,"o":176.48,"t":"2026-10-14T23:40:00Z","v":477,"vw":176.084966},{"c":175.8,"h":176.14,"l":175.65,"n":15,"o":176.14,"t":"2026-10-14T23:45:00Z","v":218,"vw":175.949308},{"c":175.1921,"h":176.04,"l":175.1921,"n":67,"o":175.61,"t":"2026-10-14T23:50:00Z","v":766,"vw":175.550099},{"c":175.1,"h":175.81,"l":175.1,"n":57,"o":175.57,"t":"2026-10-14T23:55:00Z","v":829,"vw":175.523689},{"c":175.15,"h":178.96,"l":173.55,"n":3580,"o":173.78,"t":"2026-10-15T08:00:00Z","v":57839,"vw":176.298166},{"c":173.84,"h":178.14,"l":173.67,"n":44,"o":174.27,"t":"2026-10-15T08:05:00Z","v":621,"vw":175.217644},{"c":173.94,"h":173.94,"l":173.2,"n":60,"o":173.81,"t":"2026-10-15T08:10:00Z","v":1104,"vw":173.430693},{"c":173.05,"h":173.86,"l":173.01,"n":53,"o":173.84,"t":"2026-10-15T08:15:00Z","v":1591,"vw":173.152175},{"c":173.94,"h":173.94,"l":173,"n":28,"o":173.5,"t":"2026-10-15T08:20:00Z","v":257,"vw":173.496479},{"c":174.29,"h":174.8,"l":173.935,"n":29,"o":173.94,"t":"2026-10-15T08:25:00Z","v":284,"vw":174.400422},{"c":174.27,"h":174.52,"l":173.5,"n":38,"o":173.5,"t":"2026-10-15T08:30:00Z","v":805,"vw":174.26498},{"c":174.6,"h":175.2,"l":174.25,"n":46,"o":174.26,"t":"2026-10-15T08:35:00Z","v":661,"vw":174.543867},{"c":174.38,"h":174.4,"l":173.8,"n":11,"o":173.8,"t":"2026-10-15T08:40:00Z","v":210,"vw":174.213793},{"c":174.81,"h":174.81,"l":173.81,"n":10,"o":173.81,"t":"2026-10-15T08:45:00Z","v":296,"vw":174.657781},{"c":175.4,"h":175.4,"l":174.25,"n":21,"o":174.91,"t":"2026-10-15T08:50:00Z","v":478,"vw":174.9725},{"c":175.32,"h":175.5,"l":175.32,"n":13,"o":175.4,"t":"2026-10-15T08:55:00Z","v":144,"vw":175.398211},{"c":175.21,"h":175.56,"l":175.01,"n":30,"o":175.11,"t":"2026-10-15T09:00:00Z","v":505,"vw":175.158065},{"c":175.5,"h":175.5,"l":175.5,"n":3,"o":175.5,"t":"2026-10-15T09:10:00Z","v":36,"vw":175.5},{"c":175.58,"h":175.62,"l":175.58,"n":3,"o":175.62,"t":"2026-10-15T09:15:00Z","v":21,"vw":175.6},{"c":175.26,"h":175.26,"l":175.26,"n":3,"o":175.26,"t":"2026-10-15T09:20:00Z","v":101,"vw":175.26},{"c":175.23,"h":175.3,"l":175.18,"n":16,"o":175.3,"t":"2026-10-15T09:25:00Z","v":286,"vw":175.22978},{"c":175.37,"h":175.37,"l":174.42,"n":17,"o":175.02,"t":"2026-10-15T09:30:00Z","v":482,"vw":175.025777},{"c":174.54,"h":175.02,"l":174.54,"n":15,"o":175,"t":"2026-10-15T09:35:00Z","v":359,"vw":174.901565},{"c":174.95,"h":175.32,"l":174.7,"n":8,"o":174.7,"t":"2026-10-15T09:40:00Z","v":177,"vw":174.845238},{"c":175,"h":175,"l":175,"n":4,"o":175,"t":"2026-10-15T09:45:00Z","v":29,"vw":175},{"c":175.28,"h":175.56,"l":175.08,"n":37,"o":175.08,"t":"2026-10-15T09:50:00Z","v":372,"vw":175.330426},{"c":175.11,"h":175.36,"l":175.1,"n":21,"o":175.28,"t":"2026-10-15T09:55:00Z","v":231,"vw":175.236667},{"c":174.91,"h":175.7397,"l":174.91,"n":27,"o":175.56,"t":"2026-10-15T10:00:00Z","v":364,"vw":175.271469},{"c":174.98,"h":174.98,"l":174.91,"n":2,"o":174.91,"t":"2026-10-15T10:05:00Z","v":72,"vw":174.931389},{"c":175.7,"h":175.7,"l":175.34,"n":40,"o":175.49,"t":"2026-10-15T10:10:00Z","v":293,"vw":175.476028},{"c":175.64,"h":175.64,"l":175.21,"n":11,"o":175.21,"t":"2026-10-15T10:15:00Z","v":52,"vw":175.443429},{"c":174.6,"h":174.6,"l":174.6,"n":1,"o":174.6,"t":"2026-10-15T10:20:00Z","v":10,"vw":174.6},{"c":174.96,"h":175.01,"l":174.84,"n":16,"o":174.9,"t":"2026-10-15T10:25:00Z","v":280,"vw":174.967799},{"c":174.9,"h":174.9,"l":174.9,"n":57,"o":174.9,"t":"2026-10-15T10:30:00Z","v":225,"vw":174.9},{"c":174.46,"h":174.66,"l":174.26,"n":53,"o":174.66,"t":"2026-10-15T10:35:00Z","v":925,"vw":174.438644},{"c":174.1,"h":174.43,"l":174.09,"n":39,"o":174.32,"t":"2026-10-15T10:40:00Z","v":952,"vw":174.177754},{"c":173.56,"h":174.4,"l":173.56,"n":17,"o":174.4,"t":"2026-10-15T10:45:00Z","v":267,"vw":173.975592},{"c":174.56,"h":174.6,"l":173.99,"n":69,"o":174.47,"t":"2026-10-15T10:50:00Z","v":697,"vw":174.445165},{"c":174.44,"h":174.53,"l":174.35,"n":49,"o":174.47,"t":"2026-10-15T10:55:00Z","v":643,"vw":174.425266},{"c":173.85,"h":174.49,"l":173.1118,"n":147,"o":174.44,"t":"2026-10-15T11:00:00Z","v":3282,"vw":173.812237},{"c":173.33,"h":173.9,"l":173.02,"n":136,"o":173.53,"t":"2026-10-15T11:05:00Z","v":5464,"vw":173.476679},{"c":174.33,"h":174.49,"l":173.79,"n":41,"o":173.79,"t":"2026-10-15T11:10:00Z","v":571,"vw":174.040041},{"c":174.05,"h":174.49,"l":173.6677,"n":77,"o":174.3,"t":"2026-10-15T11:15:00Z","v":1608,"vw":174.371889},{"c":174.39,"h":174.5,"l":174.04,"n":34,"o":174.28,"t":"2026-10-15T11:20:00Z","v":446,"vw":174.319696},{"c":174.5,"h":174.5,"l":174.064,"n":38,"o":174.22,"t":"2026-10-15T11:25:00Z","v":601,"vw":174.291903},{"c":174.8,"h":174.91,"l":174.36,"n":51,"o":174.5,"t":"2026-10-15T11:30:00Z","v":2514,"vw":174.52854},{"c":174.9,"h":174.94,"l":174.38,"n":18,"o":174.78,"t":"2026-10-15T11:35:00Z","v":213,"vw":174.755275},{"c":175.44,"h":175.44,"l":175.44,"n":1,"o":175.44,"t":"2026-10-15T11:40:00Z","v":10,"vw":175.44},{"c":174.9,"h":175.44,"l":174.9,"n":82,"o":175,"t":"2026-10-15T11:45:00Z","v":980,"vw":175.111919},{"c":174.81,"h":174.93,"l":174.81,"n":19,"o":174.9,"t":"2026-10-15T11:50:00Z","v":240,"vw":174.867805},{"c":174.4,"h":174.6271,"l":174.4,"n":31,"o":174.5,"t":"2026-10-15T11:55:00Z","v":454,"vw":174.467564},{"c":174.79,"h":174.96,"l":174,"n":48,"o":174.18,"t":"2026-10-15T12:00:00Z","v":472,"vw":174.434339},{"c":174.59,"h":174.79,"l":174.5,"n":37,"o":174.76,"t":"2026-10-15T12:05:00Z","v":896,"vw":174.60114},{"c":174.7597,"h":174.79,"l":174.1905,"n":78,"o":174.7,"t":"2026-10-15T12:10:00Z","v":877,"vw":174.622236},{"c":174.68,"h":174.75,"l":174.26,"n":19,"o":174.74,"t":"2026-10-15T12:15:00Z","v":1107,"vw":174.718385},{"c":175.26,"h":175.26,"l":174.15,"n":58,"o":174.35,"t":"2026-10-15T12:20:00Z","v":2288,"vw":174.758784},{"c":175.1,"h":175.34,"l":175.02,"n":16,"o":175.22,"t":"2026-10-15T12:25:00Z","v":297,"vw":175.243504},{"c":173.98,"h":174.52,"l":173,"n":173,"o":174.1928,"t":"2026-10-15T12:30:00Z","v":1938,"vw":173.849153},{"c":174,"h":174.4797,"l":173.37,"n":83,"o":174.22,"t":"2026-10-15T12:35:00Z","v":1365,"vw":173.962839},{"c":174.37,"h":174.5,"l":173.44,"n":44,"o":174.49,"t":"2026-10-15T12:40:00Z","v":1747,"vw":174.381407},{"c":174.33,"h":174.5,"l":173.634,"n":34,"o":173.634,"t":"2026-10-15T12:45:00Z","v":293,"vw":174.034155},{"c":174.14,"h":174.5097,"l":173.5,"n":69,"o":174.05,"t":"2026-10-15T12:50:00Z","v":1857,"vw":173.998298},{"c":173.57,"h":173.875,"l":173.4437,"n":51,"o":173.57,"t":"2026-10-15T12:55:00Z","v":549,"vw":173.571602},{"c":173.63,"h":174.5,"l":173.57,"n":23,"o":173.8,"t":"2026-10-15T13:00:00Z","v":373,"vw":173.803971},{"c":173.48,"h":174.3,"l":173.48,"n":61,"o":173.63,"t":"2026-10-15T13:05:00Z","v":692,"vw":173.818883},{"c":173.81,"h":173.93,"l":173.1,"n":96,"o":173.93,"t":"2026-10-15T13:10:00Z","v":2161,"vw":173.472739},{"c":173.2267,"h":173.99,"l":173.12,"n":42,"o":173.99,"t":"2026-10-15T13:15:00Z","v":809,"vw":173.473992},{"c":173.725,"h":173.93,"l":173.36,"n":75,"o":173.36,"t":"2026-10-15T13:20:00Z","v":2060,"vw":173.567607},{"c":174.89,"h":174.89,"l":173.6403,"n":327,"o":173.99,"t":"2026-10-15T13:25:00Z","v":5998,"vw":174.077979},{"c":172.16,"h":174.5,"l":171.3,"n":19755,"o":174.5,"t":"2026-10-15T13:30:00Z","v":547987,"vw":172.648309},{"c":170.84,"h":172.28,"l":170,"n":18540,"o":172.15,"t":"2026-10-15T13:35:00Z","v":406752,"vw":171.024218},{"c":171.48,"h":172.21,"l":170.2,"n":13093,"o":170.86,"t":"2026-10-15T13:40:00Z","v":247244,"vw":171.405572},{"c":169.62,"h":171.72,"l":169.5306,"n":12486,"o":171.46,"t":"2026-10-15T13:45:00Z","v":187568,"vw":170.486104},{"c":169.3,"h":169.93,"l":168.81,"n":16240,"o":169.6,"t":"2026-10-15T13:50:00Z","v":244541,"vw":169.336461},{"c":169.51,"h":169.91,"l":169.035,"n":20411,"o":169.305,"t":"2026-10-15T13:55:00Z","v":320009,"vw":169.399215},{"c":169.94,"h":170.59,"l":169.43,"n":15762,"o":169.51,"t":"2026-10-15T14:00:00Z","v":240671,"vw":170.054394},{"c":169.435,"h":170.57,"l":169.11,"n":9936,"o":169.91,"t":"2026-10-15T14:05:00Z","v":189911,"vw":169.927207},{"c":168.83,"h":170.03,"l":168.42,"n":8853,"o":169.44,"t":"2026-10-15T14:10:00Z","v":186099,"vw":169.40973},{"c":169.66,"h":169.75,"l":168.69,"n":7950,"o":168.82,"t":"2026-10-15T14:15:00Z","v":204160,"vw":169.106719},{"c":170.17,"h":170.91,"l":169.495,"n":9203,"o":169.65,"t":"2026-10-15T14:20:00Z","v":189158,"vw":170.159997},{"c":170.495,"h":170.945,"l":170.07,"n":7872,"o":170.175,"t":"2026-10-15T14:25:00Z","v":130046,"vw":170.55142},{"c":170.645,"h":170.86,"l":169.71,"n":9089,"o":170.53,"t":"2026-10-15T14:30:00Z","v":170553,"vw":170.170467},{"c":170.81,"h":170.83,"l":169.99,"n":6762,"o":170.66,"t":"2026-10-15T14:35:00Z","v":123708,"vw":170.41357},{"c":172.17,"h":172.24,"l":170.71,"n":7575,"o":170.8,"t":"2026-10-15T14:40:00Z","v":120071,"vw":171.586013},{"c":171.76,"h":172.56,"l":171.66,"n":11810,"o":172.15,"t":"2026-10-15T14:45:00Z","v":267830,"vw":172.064661},{"c":172.245,"h":172.245,"l":171.3,"n":7557,"o":171.72,"t":"2026-10-15T14:50:00Z","v":168931,"vw":171.710956},{"c":173.21,"h":173.21,"l":171.94,"n":9214,"o":172.25,"t":"2026-10-15T14:55:00Z","v":123571,"vw":172.449286},{"c":173.63,"h":173.69,"l":172.42,"n":6399,"o":173.21,"t":"2026-10-15T15:00:00Z","v":93233,"vw":173.05075},{"c":172.74,"h":173.675,"l":172.19,"n":8811,"o":173.67,"t":"2026-10-15T15:05:00Z","v":150109,"vw":172.854748},{"c":173.29,"h":173.3,"l":172.49,"n":12351,"o":172.77,"t":"2026-10-15T15:10:00Z","v":292073,"vw":172.971446},{"c":173.81,"h":173.86,"l":173.29,"n":9200,"o":173.29,"t":"2026-10-15T15:15:00Z","v":178372,"vw":173.540857},{"c":173.69,"h":174.08,"l":173.39,"n":7939,"o":173.81,"t":"2026-10-15T15:20:00Z","v":126399,"vw":173.689868},{"c":173.79,"h":174,"l":173.535,"n":6163,"o":173.68,"t":"2026-10-15T15:25:00Z","v":110644,"vw":173.753122},{"c":173.51,"h":173.84,"l":173.05,"n":4466,"o":173.78,"t":"2026-10-15T15:30:00Z","v":76212,"vw":173.424762},{"c":173.25,"h":173.85,"l":173,"n":4175,"o":173.505,"t":"2026-10-15T15:35:00Z","v":63331,"vw":173.459488},{"c":172.93,"h":173.5,"l":172.8,"n":4234,"o":173.25,"t":"2026-10-15T15:40:00Z","v":67312,"vw":173.285265},{"c":173.4,"h":173.51,"l":172.62,"n":3719,"o":172.94,"t":"2026-10-15T15:45:00Z","v":61882,"vw":173.094021},{"c":172.915,"h":173.43,"l":172.81,"n":3772,"o":173.39,"t":"2026-10-15T15:50:00Z","v":68605,"vw":173.225862},{"c":173.755,"h":173.815,"l":172.55,"n":4258,"o":172.9,"t":"2026-10-15T15:55:00Z","v":91999,"vw":173.291576},{"c":173.26,"h":174.08,"l":173.19,"n":4434,"o":173.79,"t":"2026-10-15T16:00:00Z","v":108123,"vw":173.536006},{"c":173.4,"h":173.63,"l":173.24,"n":2236,"o":173.28,"t":"2026-10-15T16:05:00Z","v":31766,"vw":173.426642},{"c":173.37,"h":173.48,"l":173.03,"n":2515,"o":173.445,"t":"2026-10-15T16:10:00Z","v":33538,"vw":173.335589},{"c":173,"h":173.37,"l":173,"n":2675,"o":173.37,"t":"2026-10-15T16:15:00Z","v":39694,"vw":173.183773},{"c":172.945,"h":173.22,"l":172.79,"n":2915,"o":172.98,"t":"2026-10-15T16:20:00Z","v":37455,"vw":172.981523},{"c":172.65,"h":173,"l":172.38,"n":2716,"o":172.96,"t":"2026-10-15T16:25:00Z","v":41656,"vw":172.605932},{"c":173.08,"h":173.08,"l":172.16,"n":3564,"o":172.68,"t":"2026-10-15T16:30:00Z","v":59403,"vw":172.654141},{"c":172.82,"h":173.57,"l":172.82,"n":3316,"o":173.06,"t":"2026-10-15T16:35:00Z","v":48242,"vw":173.237317},{"c":172.76,"h":173.07,"l":172.37,"n":3471,"o":172.88,"t":"2026-10-15T16:40:00Z","v":54708,"vw":172.689336},{"c":172.215,"h":172.93,"l":172.215,"n":2859,"o":172.81,"t":"2026-10-15T16:45:00Z","v":44124,"vw":172.579767},{"c":172.17,"h":172.2,"l":171.745,"n":3622,"o":172.2,"t":"2026-10-15T16:50:00Z","v":67381,"vw":171.996161},{"c":172.14,"h":172.235,"l":171.94,"n":714,"o":172.19,"t":"2026-10-15T16:55:00Z","v":10008,"vw":172.078808},{"c":171.76,"h":172.19,"l":171.74,"n":2724,"o":172.08,"t":"2026-10-15T18:10:00Z","v":39866,"vw":171.945372},{"c":171.925,"h":171.98,"l":171.63,"n":4382,"o":171.78,"t":"2026-10-15T18:15:00Z","v":78075,"vw":171.796663},{"c":171.82,"h":171.97,"l":171.71,"n":3447,"o":171.92,"t":"2026-10-15T18:20:00Z","v":61929,"vw":171.844131},{"c":172.16,"h":172.24,"l":171.65,"n":4167,"o":171.84,"t":"2026-10-15T18:25:00Z","v":57117,"vw":171.952543},{"c":171.96,"h":172.3,"l":171.84,"n":2704,"o":172.17,"t":"2026-10-15T18:30:00Z","v":52911,"vw":172.015003},{"c":171.89,"h":172.14,"l":171.88,"n":2860,"o":171.96,"t":"2026-10-15T18:35:00Z","v":40850,"vw":172.026807},{"c":171.9,"h":172.035,"l":171.67,"n":3004,"o":171.9,"t":"2026-10-15T18:40:00Z","v":46661,"vw":171.833753},{"c":171.88,"h":172.08,"l":171.83,"n":2988,"o":171.9,"t":"2026-10-15T18:45:00Z","v":45385,"vw":171.943063},{"c":172.335,"h":172.35,"l":171.77,"n":3961,"o":171.85,"t":"2026-10-15T18:50:00Z","v":56641,"vw":172.112682},{"c":172.62,"h":172.7,"l":172.2815,"n":3845,"o":172.33,"t":"2026-10-15T18:55:00Z","v":58723,"vw":172.486001},{"c":172.97,"h":173.285,"l":172.56,"n":4983,"o":172.625,"t":"2026-10-15T19:00:00Z","v":151665,"vw":173.035841},{"c":172.97,"h":173.35,"l":172.83,"n":4580,"o":172.96,"t":"2026-10-15T19:05:00Z","v":79113,"vw":173.036575},{"c":173.715,"h":173.96,"l":172.92,"n":7388,"o":172.96,"t":"2026-10-15T19:10:00Z","v":203405,"vw":173.282067},{"c":174.73,"h":174.82,"l":173.715,"n":4909,"o":173.73,"t":"2026-10-15T19:15:00Z","v":79602,"vw":174.207843},{"c":174.93,"h":175.18,"l":174.41,"n":6850,"o":174.73,"t":"2026-10-15T19:20:00Z","v":165674,"vw":174.831635},{"c":174.59,"h":175.22,"l":174.5001,"n":5788,"o":174.92,"t":"2026-10-15T19:25:00Z","v":88846,"vw":174.934284},{"c":174.89,"h":175.21,"l":174.35,"n":9343,"o":174.58,"t":"2026-10-15T19:30:00Z","v":181009,"vw":174.767419},{"c":175.02,"h":175.43,"l":174.84,"n":7921,"o":174.89,"t":"2026-10-15T19:35:00Z","v":170275,"vw":175.082666},{"c":174.435,"h":175.2,"l":174.28,"n":6707,"o":175.01,"t":"2026-10-15T19:40:00Z","v":143046,"vw":174.794149},{"c":174.46,"h":174.78,"l":174.16,"n":8020,"o":174.44,"t":"2026-10-15T19:45:00Z","v":218662,"vw":174.446584},{"c":174.79,"h":175.07,"l":174.07,"n":15857,"o":174.435,"t":"2026-10-15T19:50:00Z","v":324526,"vw":174.521006},{"c":174.44,"h":175.335,"l":174.23,"n":42209,"o":174.77,"t":"2026-10-15T19:55:00Z","v":1190288,"vw":174.571476},{"c":174.87,"h":175.6586,"l":174.43,"n":262,"o":174.43,"t":"2026-10-15T20:00:00Z","v":3021303,"vw":174.460268},{"c":174.7473,"h":175.5922,"l":174.7473,"n":24,"o":175.5922,"t":"2026-10-15T20:05:00Z","v":1732,"vw":174.896242},{"c":174.52,"h":174.75,"l":174.46,"n":27,"o":174.63,"t":"2026-10-15T20:10:00Z","v":6358,"vw":174.537098},{"c":174.19,"h":174.52,"l":174.19,"n":22,"o":174.52,"t":"2026-10-15T20:15:00Z","v":734,"vw":174.450283},{"c":174.6158,"h":174.6158,"l":174.1,"n":45,"o":174.49,"t":"2026-10-15T20:20:00Z","v":657,"vw":174.303956},{"c":174.5,"h":174.69,"l":174.5,"n":26,"o":174.6,"t":"2026-10-15T20:30:00Z","v":422,"vw":174.587447},{"c":175.1901,"h":175.1901,"l":174.51,"n":16,"o":174.83,"t":"2026-10-15T20:35:00Z","v":154,"vw":174.990635},{"c":174.15,"h":174.84,"l":174.11,"n":50,"o":174.51,"t":"2026-10-15T20:40:00Z","v":1250,"vw":174.476776},{"c":174.59,"h":174.59,"l":174.25,"n":32,"o":174.51,"t":"2026-10-15T20:45:00Z","v":261,"vw":174.3725},{"c":174.47,"h":175.23,"l":174.47,"n":18,"o":174.47,"t":"2026-10-15T20:50:00Z","v":114,"vw":174.577042},{"c":173.11,"h":174.47,"l":171.55,"n":313,"o":174.46,"t":"2026-10-15T20:55:00Z","v":3959,"vw":173.332802},{"c":172.31,"h":173.05,"l":172.21,"n":117,"o":173.05,"t":"2026-10-15T21:00:00Z","v":1052,"vw":172.753308},{"c":172.97,"h":172.97,"l":172.4,"n":19,"o":172.51,"t":"2026-10-15T21:05:00Z","v":154,"vw":172.573},{"c":173.92,"h":173.92,"l":173.92,"n":1,"o":173.92,"t":"2026-10-15T21:10:00Z","v":30,"vw":173.92},{"c":173.52,"h":173.52,"l":173.439,"n":8,"o":173.439,"t":"2026-10-15T21:15:00Z","v":130,"vw":173.50676},{"c":173.92,"h":173.92,"l":173.4,"n":9,"o":173.41,"t":"2026-10-15T21:20:00Z","v":163,"vw":173.534357},{"c":174.11,"h":174.11,"l":174.11,"n":7,"o":174.11,"t":"2026-10-15T21:25:00Z","v":124,"vw":174.11},{"c":174.24,"h":174.24,"l":173.9,"n":12,"o":173.9,"t":"2026-10-15T21:35:00Z","v":629,"vw":174.157388},{"c":174.11,"h":174.11,"l":174.11,"n":2,"o":174.11,"t":"2026-10-15T21:40:00Z","v":101,"vw":174.11},{"c":173.91,"h":174.46,"l":173.91,"n":12,"o":174.46,"t":"2026-10-15T21:45:00Z","v":484,"vw":174.416131},{"c":175,"h":175,"l":175,"n":1,"o":175,"t":"2026-10-15T21:50:00Z","v":20,"vw":175},{"c":174.8564,"h":174.8564,"l":173.92,"n":5,"o":174.26,"t":"2026-10-15T21:55:00Z","v":95,"vw":174.513852},{"c":173.6,"h":173.92,"l":173.56,"n":12,"o":173.92,"t":"2026-10-15T22:00:00Z","v":95,"vw":173.687683},{"c":174.46,"h":174.6,"l":174.46,"n":6,"o":174.6,"t":"2026-10-15T22:05:00Z","v":59,"vw":174.546545},{"c":174.47,"h":174.47,"l":174.1,"n":9,"o":174.1,"t":"2026-10-15T22:10:00Z","v":103,"vw":174.151628},{"c":174.22,"h":174.29,"l":174.22,"n":5,"o":174.29,"t":"2026-10-15T22:15:00Z","v":48,"vw":174.253333},{"c":174.56,"h":174.56,"l":174.56,"n":9,"o":174.56,"t":"2026-10-15T22:20:00Z","v":39,"vw":174.56},{"c":174.13,"h":174.14,"l":174,"n":11,"o":174.12,"t":"2026-10-15T22:25:00Z","v":107,"vw":174.110244},{"c":173.6002,"h":174.12,"l":173.6002,"n":46,"o":174.11,"t":"2026-10-15T22:30:00Z","v":649,"vw":173.970119},{"c":174.27,"h":174.27,"l":174.24,"n":6,"o":174.24,"t":"2026-10-15T22:40:00Z","v":71,"vw":174.249048},{"c":173.66,"h":174.5,"l":173.66,"n":6,"o":174.5,"t":"2026-10-15T22:45:00Z","v":38,"vw":174.185},{"c":173.85,"h":173.85,"l":173.655,"n":10,"o":173.655,"t":"2026-10-15T22:55:00Z","v":123,"vw":173.706316},{"c":173.7,"h":174.24,"l":173.7,"n":3,"o":174.24,"t":"2026-10-15T23:00:00Z","v":34,"vw":174.027273},{"c":173.71,"h":173.97,"l":173.5,"n":12,"o":173.8,"t":"2026-10-15T23:05:00Z","v":126,"vw":173.709573},{"c":173.78,"h":173.78,"l":173.78,"n":1,"o":173.78,"t":"2026-10-15T23:10:00Z","v":10,"vw":173.78},{"c":174.25,"h":174.25,"l":173.77,"n":5,"o":173.77,"t":"2026-10-15T23:15:00Z","v":125,"vw":174.198853},{"c":173.4444,"h":173.4444,"l":173.4444,"n":1,"o":173.4444,"t":"2026-10-15T23:20:00Z","v":15,"vw":173.4444},{"c":173.65,"h":173.65,"l":173.4234,"n":7,"o":173.4234,"t":"2026-10-15T23:25:00Z","v":69,"vw":173.524111},{"c":173.3,"h":173.32,"l":173.14,"n":33,"o":173.32,"t":"2026-10-15T23:30:00Z","v":239,"vw":173.294667},{"c":174.17,"h":174.17,"l":174.17,"n":1,"o":174.17,"t":"2026-10-15T23:35:00Z","v":10,"vw":174.17},{"c":172.63,"h":172.68,"l":172.63,"n":18,"o":172.68,"t":"2026-10-15T23:45:00Z","v":87,"vw":172.670351},{"c":172.85,"h":174,"l":172.62,"n":6,"o":174,"t":"2026-10-15T23:50:00Z","v":85,"vw":173.191566},{"c":173.24,"h":173.24,"l":173,"n":4,"o":173,"t":"2026-10-15T23:55:00Z","v":31,"vw":173.08}],"history":[{"c":829.65,"h":832.9987,"l":809.37,"n":27833,"o":809.37,"t":"2024-10-14T04:00:00Z","v":568010,"vw":827.721163},{"c":707.72,"h":832.38,"l":698.96,"n":103634,"o":825.52,"t":"2024-10-15T04:00:00Z","v":2870922,"vw":726.690084},{"c":682.59,"h":720.76,"l":682.01,"n":75951,"o":720.57,"t":"2024-10-16T04:00:00Z","v":2280605,"vw":692.19473},{"c":670.25,"h":701.22,"l":669.68,"n":62561,"o":700.98,"t":"2024-10-17T04:00:00Z","v":1936454,"vw":676.911326},{"c":678.52,"h":681.8999,"l":664.32,"n":42477,"o":667.93,"t":"2024-10-18T04:00:00Z","v":1192779,"vw":675.856858},{"c":673.61,"h":679.75,"l":667.4,"n":30343,"o":677.5,"t":"2024-10-21T04:00:00Z","v":739303,"vw":673.086131},{"c":670.08,"h":673.15,"l":663.66,"n":29533,"o":670,"t":"2024-10-22T04:00:00Z","v":787359,"vw":669.220777},{"c":664.63,"h":672.31,"l":654.65,"n":33872,"o":664.64,"t":"2024-10-23T04:00:00Z","v":846801,"vw":663.651785},{"c":666.16,"h":684.39,"l":665.44,"n":31043,"o":678.75,"t":"2024-10-24T04:00:00Z","v":884710,"vw":669.140789},{"c":673.07,"h":682.84,"l":668,"n":33677,"o":669.67,"t":"2024-10-25T04:00:00Z","v":955127,"vw":675.264101},{"c":674.35,"h":679.14,"l":670.21,"n":32966,"o":673.15,"t":"2024-10-28T04:00:00Z","v":1051907,"vw":674.164402},{"c":696.23,"h":700.4,"l":673.77,"n":39418,"o":675,"t":"2024-10-29T04:00:00Z","v":1333889,"vw":691.024799},{"c":691.8,"h":695.19,"l":680.01,"n":48123,"o":682,"t":"2024-10-30T04:00:00Z","v":1656842,"vw":690.471255},{"c":666.23,"h":681.05,"l":656,"n":69963,"o":677.65,"t":"2024-10-31T04:00:00Z","v":2001239,"vw":664.998615},{"c":669.38,"h":678.645,"l":663.44,"n":36402,"o":666.5,"t":"2024-11-01T04:00:00Z","v":906447,"vw":671.128874},{"c":663.37,"h":670.56,"l":662.36,"n":28659,"o":667.25,"t":"2024-11-04T05:00:00Z","v":638075,"vw":664.95329},{"c":670.33,"h":681.55,"l":667.25,"n":35888,"o":669.08,"t":"2024-11-05T05:00:00Z","v":1016563,"vw":672.37445},{"c":669.66,"h":678.64,"l":657.48,"n":49712,"o":675,"t":"2024-11-06T05:00:00Z","v":1715366,"vw":668.4366},{"c":686.15,"h":687.82,"l":675.1,"n":37071,"o":682.85,"t":"2024-11-07T05:00:00Z","v":1122410,"vw":683.636409},{"c":687.41,"h":694.36,"l":681.38,"n":34983,"o":689.605,"t":"2024-11-08T05:00:00Z","v":1278083,"vw":686.830379},{"c":666.03,"h":685.205,"l":656.74,"n":39519,"o":684,"t":"2024-11-11T05:00:00Z","v":1423059,"vw":664.841503},{"c":664.78,"h":669.26,"l":654.86,"n":33528,"o":663.01,"t":"2024-11-12T05:00:00Z","v":1111627,"vw":662.585146},{"c":644.55,"h":655.99,"l":638.32,"n":42707,"o":654.06,"t":"2024-11-13T05:00:00Z","v":1505369,"vw":644.889549},{"c":645,"h":660,"l":642.74,"n":32670,"o":660,"t":"2024-11-14T05:00:00Z","v":1169870,"vw":647.532281},{"c":614.46,"h":630,"l":612.35,"n":55148,"o":620.53,"t":"2024-11-15T05:00:00Z","v":1712201,"vw":617.427005},{"c":620.26,"h":623.7737,"l":611.77,"n":32666,"o":614.23,"t":"2024-11-18T05:00:00Z","v":1223597,"vw":619.052032},{"c":615.66,"h":618.41,"l":609.4,"n":34281,"o":616.48,"t":"2024-11-19T05:00:00Z","v":1409149,"vw":614.907751},{"c":616.83,"h":619.9499,"l":609.89,"n":34119,"o":616.49,"t":"2024-11-20T05:00:00Z","v":1195244,"vw":615.384633},{"c":633.16,"h":637.96,"l":620,"n":36331,"o":627.8,"t":"2024-11-21T05:00:00Z","v":1386198,"vw":631.716843},{"c":639.55,"h":643.03,"l":630,"n":29527,"o":630,"t":"2024-11-22T05:00:00Z","v":982002,"vw":638.047957},{"c":644.67,"h":646.69,"l":632.105,"n":40759,"o":646.69,"t":"2024-11-25T05:00:00Z","v":1912957,"vw":641.326252},{"c":631.47,"h":651.18,"l":623.86,"n":33813,"o":651.18,"t":"2024-11-26T05:00:00Z","v":923437,"vw":631.115855},{"c":632.14,"h":633.985,"l":621.23,"n":28875,"o":631.47,"t":"2024-11-27T05:00:00Z","v":942793,"vw":628.855045},{"c":647.03,"h":661.495,"l":643.27,"n":27548,"o":644.81,"t":"2024-11-29T05:00:00Z","v":925673,"vw":650.932337},{"c":666.03,"h":669.07,"l":645,"n":39006,"o":645.01,"t":"2024-12-02T05:00:00Z","v":1380516,"vw":661.262234},{"c":665.72,"h":667.18,"l":656.82,"n":36983,"o":661.13,"t":"2024-12-03T05:00:00Z","v":1376564,"vw":663.977867},{"c":666.22,"h":670.5,"l":655.67,"n":35429,"o":670.18,"t":"2024-12-04T05:00:00Z","v":1459490,"vw":665.089973},{"c":642.61,"h":662.92,"l":641.39,"n":34232,"o":660.38,"t":"2024-12-05T05:00:00Z","v":1028367,"vw":646.700696},{"c":648.34,"h":650.71,"l":638.18,"n":24379,"o":641.15,"t":"2024-12-06T05:00:00Z","v":862519,"vw":647.027253},{"c":652.37,"h":666.34,"l":645.82,"n":30163,"o":659.01,"t":"2024-12-09T05:00:00Z","v":1093342,"vw":653.738786},{"c":641.87,"h":657.83,"l":638.47,"n":28886,"o":657.83,"t":"2024-12-10T05:00:00Z","v":915190,"vw":644.009719},{"c":648.84,"h":657.12,"l":642.08,"n":29207,"o":646.97,"t":"2024-12-11T05:00:00Z","v":1107409,"vw":649.965242},{"c":646.6,"h":649.89,"l":637.91,"n":24449,"o":646.87,"t":"2024-12-12T05:00:00Z","v":698152,"vw":645.803248},{"c":653.76,"h":663.87,"l":647.5802,"n":32873,"o":648,"t":"2024-12-13T05:00:00Z","v":1463409,"vw":654.25628},{"c":656.13,"h":664.53,"l":645.415,"n":32894,"o":649.68,"t":"2024-12-16T05:00:00Z","v":1014463,"vw":657.081827},{"c":654.88,"h":668.9,"l":652.085,"n":38808,"o":659.97,"t":"2024-12-17T05:00:00Z","v":1252432,"vw":656.978731},{"c":630.77,"h":669.095,"l":625.61,"n":38583,"o":658.655,"t":"2024-12-18T05:00:00Z","v":1452086,"vw":639.9669},{"c":622.18,"h":635.2761,"l":620.58,"n":39866,"o":624.16,"t":"2024-12-19T05:00:00Z","v":1116151,"vw":626.16546},{"c":629.37,"h":641.055,"l":613.4,"n":38963,"o":616.43,"t":"2024-12-20T05:00:00Z","v":2652165,"vw":628.463316},{"c":647.99,"h":649.51,"l":631.58,"n":28186,"o":631.58,"t":"2024-12-23T05:00:00Z","v":886486,"vw":643.939612},{"c":650.53,"h":652,"l":641.26,"n":13471,"o":645.05,"t":"2024-12-24T05:00:00Z","v":349506,"vw":649.228471},{"c":648.55,"h":653.89,"l":642.05,"n":16629,"o":644.22,"t":"2024-12-26T05:00:00Z","v":454072,"vw":649.480687},{"c":644.81,"h":647.72,"l":638.01,"n":20137,"o":647.17,"t":"2024-12-27T05:00:00Z","v":729677,"vw":644.263215},{"c":633.64,"h":637.24,"l":626.6,"n":25574,"o":633.81,"t":"2024-12-30T05:00:00Z","v":688097,"vw":633.04823},{"c":630.12,"h":638,"l":627.1725,"n":20043,"o":633.5,"t":"2024-12-31T05:00:00Z","v":646215,"vw":630.563302},{"c":636.62,"h":649.43,"l":631.89,"n":30527,"o":634.69,"t":"2025-01-02T05:00:00Z","v":892356,"vw":638.351588},{"c":657.01,"h":658.71,"l":640.315,"n":31268,"o":643.9,"t":"2025-01-03T05:00:00Z","v":865223,"vw":654.277784},{"c":690.3,"h":696.87,"l":673.51,"n":49156,"o":673.6,"t":"2025-01-06T05:00:00Z","v":1676619,"vw":689.515044},{"c":689.3,"h":705.87,"l":683.26,"n":42407,"o":694.78,"t":"2025-01-07T05:00:00Z","v":1283675,"vw":692.047786},{"c":686.2,"h":692,"l":678.965,"n":29134,"o":690,"t":"2025-01-08T05:00:00Z","v":1093358,"vw":686.030042},{"c":683.06,"h":694.57,"l":671.645,"n":37373,"o":683.9,"t":"2025-01-10T05:00:00Z","v":1254470,"vw":681.870258},{"c":690.99,"h":691.97,"l":665.49,"n":38775,"o":674.19,"t":"2025-01-13T05:00:00Z","v":1319005,"vw":687.057963},{"c":701.26,"h":701.39,"l":686.56,"n":32972,"o":692.99,"t":"2025-01-14T05:00:00Z","v":1039076,"vw":696.934355},{"c":716.25,"h":727.3699,"l":713.54,"n":39194,"o":715,"t":"2025-01-15T05:00:00Z","v":1368320,"vw":719.21718},{"c":747.26,"h":779.07,"l":733.58,"n":57237,"o":735,"t":"2025-01-16T05:00:00Z","v":2019567,"vw":757.373799},{"c":757.47,"h":763.3,"l":747.61,"n":35843,"o":762.95,"t":"2025-01-17T05:00:00Z","v":1402625,"vw":758.388072},{"c":767.24,"h":778.43,"l":751.225,"n":40546,"o":762.3,"t":"2025-01-21T05:00:00Z","v":1369986,"vw":768.126341},{"c":771.91,"h":787.13,"l":771.58,"n":35382,"o":773.36,"t":"2025-01-22T05:00:00Z","v":1200497,"vw":774.931403},{"c":760.95,"h":761.87,"l":741.29,"n":33294,"o":753.27,"t":"2025-01-23T05:00:00Z","v":822209,"vw":756.078147},{"c":749.82,"h":765.79,"l":743.15,"n":29550,"o":765.05,"t":"2025-01-24T05:00:00Z","v":745393,"vw":750.223006},{"c":702.71,"h":724.95,"l":685.195,"n":86256,"o":716.6,"t":"2025-01-27T05:00:00Z","v":2357838,"vw":702.273218},{"c":702.92,"h":708.89,"l":689.22,"n":47881,"o":697.33,"t":"2025-01-28T05:00:00Z","v":1387277,"vw":700.220651},{"c":712.97,"h":721.88,"l":707.78,"n":32438,"o":721.08,"t":"2025-01-29T05:00:00Z","v":729192,"vw":713.035466},{"c":742.43,"h":746.11,"l":722,"n":53781,"o":731.28,"t":"2025-01-30T05:00:00Z","v":1711041,"vw":737.728561},{"c":738.24,"h":770.245,"l":735,"n":53736,"o":758.93,"t":"2025-01-31T05:00:00Z","v":1632293,"vw":747.861769},{"c":740.21,"h":753,"l":726.37,"n":45913,"o":727.39,"t":"2025-02-03T05:00:00Z","v":1213771,"vw":740.712826},{"c":749.32,"h":756,"l":732.83,"n":36186,"o":732.83,"t":"2025-02-04T05:00:00Z","v":989916,"vw":749.551686},{"c":759.15,"h":761.915,"l":740.94,"n":26527,"o":742.63,"t":"2025-02-05T05:00:00Z","v":677459,"vw":755.324871},{"c":761.82,"h":764.24,"l":753.2179,"n":25971,"o":757.68,"t":"2025-02-06T05:00:00Z","v":579429,"vw":760.058705},{"c":747.7,"h":767.2683,"l":744.22,"n":30530,"o":761.8,"t":"2025-02-07T05:00:00Z","v":657004,"vw":749.068842},{"c":751.46,"h":761.25,"l":743.68,"n":26448,"o":759.68,"t":"2025-02-10T05:00:00Z","v":1563821,"vw":750.979008},{"c":758.62,"h":761.96,"l":749.16,"n":23848,"o":754.55,"t":"2025-02-11T05:00:00Z","v":591916,"vw":757.436464},{"c":750.55,"h":754.67,"l":738.54,"n":21624,"o":742.53,"t":"2025-02-12T05:00:00Z","v":476627,"vw":749.331852},{"c":764.28,"h":765,"l":750.08,"n":24744,"o":751.03,"t":"2025-02-13T05:00:00Z","v":711736,"vw":761.191533},{"c":750.74,"h":769.52,"l":739.02,"n":32600,"o":760.17,"t":"2025-02-14T05:00:00Z","v":998568,"vw":753.647594},{"c":758.25,"h":760.205,"l":737.9389,"n":30913,"o":758.04,"t":"2025-02-18T05:00:00Z","v":1353985,"vw":756.681158},{"c":774.75,"h":777,"l":753.09,"n":33754,"o":761.13,"t":"2025-02-19T05:00:00Z","v":935919,"vw":771.783044},{"c":777.63,"h":794,"l":771.01,"n":30934,"o":780,"t":"2025-02-20T05:00:00Z","v":883662,"vw":778.292158},{"c":754.3,"h":782.41,"l":751.06,"n":30213,"o":779.74,"t":"2025-02-21T05:00:00Z","v":872487,"vw":758.671932},{"c":737.57,"h":763.03,"l":736,"n":38287,"o":761.99,"t":"2025-02-24T05:00:00Z","v":1110871,"vw":742.381395},{"c":724.97,"h":736.29,"l":721.465,"n":42077,"o":736.29,"t":"2025-02-25T05:00:00Z","v":1068675,"vw":726.534758},{"c":738.52,"h":751.11,"l":729.98,"n":29756,"o":733.33,"t":"2025-02-26T05:00:00Z","v":1247355,"vw":739.344464},{"c":699.16,"h":750,"l":698.64,"n":38551,"o":743.05,"t":"2025-02-27T05:00:00Z","v":1325309,"vw":709.616685},{"c":708.84,"h":713.5,"l":691.93,"n":38579,"o":705.84,"t":"2025-02-28T05:00:00Z","v":1242658,"vw":705.922925},{"c":691.15,"h":728.105,"l":686.36,"n":46414,"o":714.53,"t":"2025-03-03T05:00:00Z","v":1304761,"vw":699.600193},{"c":699,"h":716.01,"l":678.56,"n":40501,"o":693.47,"t":"2025-03-04T05:00:00Z","v":1182647,"vw":697.969756},{"c":715.81,"h":717.24,"l":689.625,"n":30213,"o":701.11,"t":"2025-03-05T05:00:00Z","v":915815,"vw":710.358113},{"c":692.13,"h":711.66,"l":683.98,"n":37763,"o":697.27,"t":"2025-03-06T05:00:00Z","v":1135733,"vw":694.160944},{"c":711.29,"h":714.115,"l":680.22,"n":37156,"o":688.2,"t":"2025-03-07T05:00:00Z","v":1088332,"vw":699.783041},{"c":678.36,"h":697.22,"l":670.58,"n":48249,"o":693.82,"t":"2025-03-10T04:00:00Z","v":1389183,"vw":680.151607},{"c":664.22,"h":680.315,"l":653.7392,"n":39209,"o":677.39,"t":"2025-03-11T04:00:00Z","v":1058740,"vw":665.885025},{"c":680.39,"h":686.75,"l":671.815,"n":36127,"o":676.04,"t":"2025-03-12T04:00:00Z","v":884143,"vw":679.836577},{"c":681.5,"h":694,"l":668.66,"n":32745,"o":676.62,"t":"2025-03-13T04:00:00Z","v":931038,"vw":681.493066},{"c":713,"h":713.74,"l":689.97,"n":36895,"o":689.97,"t":"2025-03-14T04:00:00Z","v":1142942,"vw":710.069037},{"c":718.29,"h":724.1999,"l":705.53,"n":30339,"o":705.74,"t":"2025-03-17T04:00:00Z","v":976192,"vw":716.555377},{"c":710,"h":712.8,"l":698.06,"n":29376,"o":711.9,"t":"2025-03-18T04:00:00Z","v":950774,"vw":708.584263},{"c":719.61,"h":730.065,"l":704.947,"n":25915,"o":710,"t":"2025-03-19T04:00:00Z","v":753410,"vw":718.84991},{"c":716.46,"h":719.66,"l":707.675,"n":24996,"o":708.82,"t":"2025-03-20T04:00:00Z","v":629463,"vw":715.204719},{"c":706.49,"h":709.38,"l":692.36,"n":30306,"o":702.31,"t":"2025-03-21T04:00:00Z","v":2454980,"vw":705.589273},{"c":727.73,"h":735.14,"l":716.4,"n":27546,"o":722.71,"t":"2025-03-24T04:00:00Z","v":730196,"vw":728.45045},{"c":721.85,"h":727.165,"l":718.73,"n":21372,"o":724.62,"t":"2025-03-25T04:00:00Z","v":498846,"vw":722.165031},{"c":705.54,"h":724.1719,"l":698.81,"n":30232,"o":721.49,"t":"2025-03-26T04:00:00Z","v":734823,"vw":705.746963},{"c":700,"h":707.13,"l":692,"n":26434,"o":700.35,"t":"2025-03-27T04:00:00Z","v":735127,"vw":700.170378},{"c":673.6,"h":694.165,"l":667.18,"n":37202,"o":685.37,"t":"2025-03-28T04:00:00Z","v":989522,"vw":675.553452},{"c":679.8,"h":681.14,"l":655.42,"n":39201,"o":672.99,"t":"2025-03-31T04:00:00Z","v":1165423,"vw":675.751388},{"c":682.46,"h":682.8,"l":662.18,"n":26624,"o":674,"t":"2025-04-01T04:00:00Z","v":669678,"vw":678.016683},{"c":686.19,"h":695.615,"l":667.29,"n":29639,"o":667.29,"t":"2025-04-02T04:00:00Z","v":791088,"vw":683.69754},{"c":620.82,"h":656.92,"l":620.27,"n":55162,"o":652.21,"t":"2025-04-03T04:00:00Z","v":1525284,"vw":626.21476},{"c":576.53,"h":600,"l":559.76,"n":80234,"o":592.54,"t":"2025-04-04T04:00:00Z","v":2072781,"vw":578.65019},{"c":604.62,"h":632.77,"l":551.33,"n":83697,"o":566.65,"t":"2025-04-07T04:00:00Z","v":2996457,"vw":597.818285},{"c":599.51,"h":644.26,"l":586.81,"n":74739,"o":626,"t":"2025-04-08T04:00:00Z","v":2719342,"vw":615.833331},{"c":703.31,"h":721.84,"l":597.35,"n":85654,"o":604.87,"t":"2025-04-09T04:00:00Z","v":3447307,"vw":680.847188},{"c":656.76,"h":680.685,"l":628.49,"n":77645,"o":664.9,"t":"2025-04-10T04:00:00Z","v":2676106,"vw":656.931673},{"c":670.22,"h":676.7309,"l":635.08,"n":45924,"o":646.815,"t":"2025-04-11T04:00:00Z","v":1361795,"vw":667.411989},{"c":669.97,"h":684.3,"l":659.45,"n":35887,"o":681.5,"t":"2025-04-14T04:00:00Z","v":987398,"vw":673.64417},{"c":676.21,"h":682.105,"l":665,"n":27550,"o":669.42,"t":"2025-04-15T04:00:00Z","v":790353,"vw":674.986253},{"c":642.19,"h":659.05,"l":619.31,"n":58678,"o":638.25,"t":"2025-04-16T04:00:00Z","v":2020845,"vw":639.522463},{"c":634.43,"h":649.19,"l":631.62,"n":38656,"o":649.03,"t":"2025-04-17T04:00:00Z","v":1224172,"vw":637.758592},{"c":620.8,"h":627.21,"l":607.7,"n":33931,"o":623.43,"t":"2025-04-21T04:00:00Z","v":1346051,"vw":616.540183},{"c":636.36,"h":639.85,"l":625.85,"n":27269,"o":626.69,"t":"2025-04-22T04:00:00Z","v":1372380,"vw":635.035136},{"c":657.11,"h":672.7,"l":652.8801,"n":31597,"o":664.24,"t":"2025-04-23T04:00:00Z","v":945287,"vw":659.659386},{"c":689.42,"h":690.57,"l":664.195,"n":38804,"o":674.11,"t":"2025-04-24T04:00:00Z","v":1304003,"vw":685.807269},{"c":694.61,"h":700.305,"l":678.915,"n":28084,"o":680,"t":"2025-04-25T04:00:00Z","v":631825,"vw":692.495732},{"c":693.72,"h":699.1368,"l":679.045,"n":25830,"o":687.7,"t":"2025-04-28T04:00:00Z","v":736049,"vw":690.28131},{"c":687.95,"h":695.35,"l":681.74,"n":27630,"o":683.63,"t":"2025-04-29T04:00:00Z","v":726535,"vw":689.340707},{"c":702.69,"h":704.99,"l":674.2,"n":42742,"o":677,"t":"2025-04-30T04:00:00Z","v":1172296,"vw":695.757552},{"c":676.31,"h":693.035,"l":674.76,"n":50190,"o":689.2,"t":"2025-05-01T04:00:00Z","v":1463539,"vw":681.352432},{"c":698.16,"h":707.84,"l":692.91,"n":34688,"o":694.25,"t":"2025-05-02T04:00:00Z","v":851859,"vw":699.344964},{"c":693.29,"h":701.61,"l":687.12,"n":26947,"o":691.02,"t":"2025-05-05T04:00:00Z","v":812006,"vw":694.421148},{"c":679.42,"h":690,"l":677.61,"n":34149,"o":680.86,"t":"2025-05-06T04:00:00Z","v":905422,"vw":681.552061},{"c":694.35,"h":696.46,"l":675.27,"n":31387,"o":680.49,"t":"2025-05-07T04:00:00Z","v":962896,"vw":690.091296},{"c":703.33,"h":710.495,"l":692.8,"n":34811,"o":703.32,"t":"2025-05-08T04:00:00Z","v":906968,"vw":703.217257},{"c":701.2,"h":711.3,"l":696.73,"n":25390,"o":706.14,"t":"2025-05-09T04:00:00Z","v":955138,"vw":701.618995},{"c":760.47,"h":762.795,"l":741.61,"n":58107,"o":745,"t":"2025-05-12T04:00:00Z","v":2110538,"vw":756.427805},{"c":795.9,"h":798.02,"l":755.65,"n":57753,"o":760,"t":"2025-05-13T04:00:00Z","v":1805186,"vw":790.484151},{"c":805,"h":805.39,"l":786.75,"n":43635,"o":786.75,"t":"2025-05-14T04:00:00Z","v":1171626,"vw":800.246838},{"c":806,"h":810.61,"l":795.57,"n":39463,"o":797.27,"t":"2025-05-15T04:00:00Z","v":1129781,"vw":803.662232},{"c":791.17,"h":807.13,"l":784.08,"n":40471,"o":807.13,"t":"2025-05-16T04:00:00Z","v":1132031,"vw":792.185031},{"c":787.01,"h":789.57,"l":775.0241,"n":36159,"o":780.685,"t":"2025-05-19T04:00:00Z","v":1142004,"vw":785.810012},{"c":790.29,"h":790.86,"l":777.18,"n":31227,"o":779.63,"t":"2025-05-20T04:00:00Z","v":949268,"vw":784.953881},{"c":778.94,"h":799.72,"l":775.18,"n":33798,"o":778.32,"t":"2025-05-21T04:00:00Z","v":1236816,"vw":781.338627},{"c":767.51,"h":781.76,"l":762.0001,"n":31408,"o":766.46,"t":"2025-05-22T04:00:00Z","v":682541,"vw":770.773572},{"c":757.17,"h":761.1,"l":744.87,"n":32720,"o":747.75,"t":"2025-05-23T04:00:00Z","v":941948,"vw":752.944912},{"c":789.06,"h":792.18,"l":768.5983,"n":39728,"o":774.71,"t":"2025-05-27T04:00:00Z","v":1292643,"vw":787.697855},{"c":777.5,"h":796.3,"l":776.1943,"n":34819,"o":789.06,"t":"2025-05-28T04:00:00Z","v":905670,"vw":782.700622},{"c":773.97,"h":794.795,"l":768.68,"n":36807,"o":792.98,"t":"2025-05-29T04:00:00Z","v":932526,"vw":777.305499},{"c":756.88,"h":773.55,"l":740.44,"n":49792,"o":772.78,"t":"2025-05-30T04:00:00Z","v":1717705,"vw":755.910696},{"c":762.44,"h":764.6473,"l":751.96,"n":31990,"o":752.4,"t":"2025-06-02T04:00:00Z","v":864627,"vw":759.564665},{"c":775.79,"h":779.585,"l":756.335,"n":34856,"o":762.05,"t":"2025-06-03T04:00:00Z","v":943393,"vw":775.015553},{"c":782.09,"h":786.93,"l":773.5967,"n":34007,"o":781.62,"t":"2025-06-04T04:00:00Z","v":839689,"vw":781.248164},{"c":791.89,"h":796.51,"l":777.42,"n":49457,"o":788.41,"t":"2025-06-05T04:00:00Z","v":1619412,"vw":791.161744},{"c":808,"h":813.97,"l":799.77,"n":39459,"o":801.24,"t":"2025-06-06T04:00:00Z","v":996383,"vw":808.062006},{"c":829.29,"h":835,"l":811,"n":53038,"o":811,"t":"2025-06-09T04:00:00Z","v":1529929,"vw":829.567891},{"c":856.59,"h":857.16,"l":826.76,"n":55899,"o":829.29,"t":"2025-06-10T04:00:00Z","v":1515658,"vw":851.29938},{"c":872,"h":873.525,"l":858.8,"n":61053,"o":865.08,"t":"2025-06-11T04:00:00Z","v":1650372,"vw":868.544626},{"c":875,"h":879.155,"l":866.5,"n":38658,"o":866.5,"t":"2025-06-12T04:00:00Z","v":1091652,"vw":873.843742},{"c":867.67,"h":876.45,"l":856.9397,"n":51921,"o":859,"t":"2025-06-13T04:00:00Z","v":1832402,"vw":868.153323},{"c":892.38,"h":893.31,"l":875.62,"n":50451,"o":876,"t":"2025-06-16T04:00:00Z","v":1619420,"vw":889.263577},{"c":893,"h":914.83,"l":887.72,"n":48428,"o":890,"t":"2025-06-17T04:00:00Z","v":1334177,"vw":899.706502},{"c":871.16,"h":898.1499,"l":867.31,"n":51299,"o":894.885,"t":"2025-06-18T04:00:00Z","v":1431634,"vw":878.437738},{"c":850,"h":883.83,"l":834.85,"n":58964,"o":883.83,"t":"2025-06-20T04:00:00Z","v":2347835,"vw":854.719089},{"c":856.28,"h":859.62,"l":841.18,"n":45156,"o":852.92,"t":"2025-06-23T04:00:00Z","v":1427715,"vw":854.427867},{"c":889.03,"h":890.57,"l":869.56,"n":34452,"o":871.24,"t":"2025-06-24T04:00:00Z","v":1145108,"vw":885.351249},{"c":893.46,"h":902.94,"l":887.74,"n":36928,"o":895.01,"t":"2025-06-25T04:00:00Z","v":772094,"vw":893.559165},{"c":902.94,"h":907.255,"l":893.3,"n":28325,"o":897.47,"t":"2025-06-26T04:00:00Z","v":864906,"vw":901.938514},{"c":889.87,"h":907.95,"l":884.64,"n":34900,"o":905,"t":"2025-06-27T04:00:00Z","v":1175486,"vw":892.503101},{"c":895.74,"h":898.25,"l":884.3401,"n":28824,"o":891.16,"t":"2025-06-30T04:00:00Z","v":786908,"vw":894.92342},{"c":898.85,"h":904.99,"l":882.3,"n":40414,"o":888.78,"t":"2025-07-01T04:00:00Z","v":1079379,"vw":896.66528},{"c":921.1,"h":921.95,"l":885.062,"n":42634,"o":888.21,"t":"2025-07-02T04:00:00Z","v":1051163,"vw":915.280649},{"c":924.58,"h":928.02,"l":916.05,"n":21020,"o":920,"t":"2025-07-03T04:00:00Z","v":488175,"vw":924.049655},{"c":912.62,"h":923.5,"l":905.905,"n":34102,"o":916.96,"t":"2025-07-07T04:00:00Z","v":901222,"vw":912.882856},{"c":919.22,"h":927.38,"l":908.265,"n":34472,"o":910.915,"t":"2025-07-08T04:00:00Z","v":862615,"vw":919.643965},{"c":923.18,"h":931.96,"l":915.51,"n":25466,"o":919.22,"t":"2025-07-09T04:00:00Z","v":601043,"vw":923.649676},{"c":928.62,"h":932.17,"l":919.37,"n":28918,"o":922.89,"t":"2025-07-10T04:00:00Z","v":798521,"vw":927.996213},{"c":924.58,"h":930.175,"l":921.21,"n":22235,"o":925.5,"t":"2025-07-11T04:00:00Z","v":570483,"vw":925.861844},{"c":921.84,"h":926.76,"l":906.255,"n":26507,"o":916.72,"t":"2025-07-14T04:00:00Z","v":567883,"vw":920.99353},{"c":936.53,"h":942.34,"l":929.65,"n":30242,"o":934,"t":"2025-07-15T04:00:00Z","v":746485,"vw":937.173517},{"c":933.49,"h":936.38,"l":897.38,"n":45433,"o":913.12,"t":"2025-07-16T04:00:00Z","v":1226763,"vw":921.312542},{"c":937.08,"h":942.97,"l":910,"n":39171,"o":924.01,"t":"2025-07-17T04:00:00Z","v":1135520,"vw":933.702309},{"c":931.12,"h":945.87,"l":924.82,"n":27021,"o":945.87,"t":"2025-07-18T04:00:00Z","v":682072,"vw":933.185692},{"c":937.76,"h":945.005,"l":925.65,"n":27237,"o":928.46,"t":"2025-07-21T04:00:00Z","v":674127,"vw":938.769806},{"c":892.22,"h":938.67,"l":890,"n":54810,"o":938.67,"t":"2025-07-22T04:00:00Z","v":1619787,"vw":901.21852},{"c":897.09,"h":899.9999,"l":879.81,"n":42603,"o":899.39,"t":"2025-07-23T04:00:00Z","v":1207454,"vw":892.455222},{"c":904.18,"h":912.315,"l":894.2,"n":27128,"o":901.81,"t":"2025-07-24T04:00:00Z","v":549939,"vw":905.016632},{"c":902.09,"h":905,"l":888.07,"n":30310,"o":892.34,"t":"2025-07-25T04:00:00Z","v":808007,"vw":900.1126},{"c":923.15,"h":931.94,"l":915.0001,"n":35332,"o":917.36,"t":"2025-07-28T04:00:00Z","v":840288,"vw":925.426766},{"c":916.09,"h":936.97,"l":915.1,"n":31837,"o":928.59,"t":"2025-07-29T04:00:00Z","v":1027519,"vw":920.937084},{"c":924.99,"h":927.82,"l":913.38,"n":31312,"o":922.65,"t":"2025-07-30T04:00:00Z","v":1057964,"vw":923.228588},{"c":879.03,"h":897.19,"l":860,"n":71380,"o":864.45,"t":"2025-07-31T04:00:00Z","v":2284147,"vw":880.605628},{"c":886.64,"h":894.1606,"l":855.28,"n":49922,"o":856.2,"t":"2025-08-01T04:00:00Z","v":1474680,"vw":881.271549},{"c":915.62,"h":917.78,"l":891,"n":38935,"o":896.75,"t":"2025-08-04T04:00:00Z","v":1064594,"vw":911.348411},{"c":883.41,"h":921.99,"l":875.96,"n":37571,"o":917,"t":"2025-08-05T04:00:00Z","v":1178332,"vw":886.47472},{"c":888.28,"h":889.12,"l":869.22,"n":29358,"o":883.41,"t":"2025-08-06T04:00:00Z","v":935026,"vw":881.747357},{"c":912.06,"h":917.5284,"l":904.9779,"n":29605,"o":912.4,"t":"2025-08-07T04:00:00Z","v":717323,"vw":911.073627},{"c":914.8,"h":917.94,"l":905.68,"n":27312,"o":913,"t":"2025-08-08T04:00:00Z","v":719502,"vw":913.497754},{"c":910.18,"h":933.34,"l":907.635,"n":28765,"o":922.15,"t":"2025-08-11T04:00:00Z","v":814190,"vw":915.601436},{"c":935.53,"h":939.26,"l":907.48,"n":37997,"o":913.68,"t":"2025-08-12T04:00:00Z","v":1028198,"vw":931.433722},{"c":949.48,"h":952.35,"l":937.55,"n":29565,"o":940,"t":"2025-08-13T04:00:00Z","v":900843,"vw":948.149201},{"c":955.41,"h":959.26,"l":934.915,"n":36594,"o":941.66,"t":"2025-08-14T04:00:00Z","v":1005313,"vw":951.776499},{"c":874.94,"h":924.23,"l":873.1583,"n":70777,"o":924.23,"t":"2025-08-15T04:00:00Z","v":2064549,"vw":887.398748},{"c":883.39,"h":883.755,"l":870.43,"n":34243,"o":873.04,"t":"2025-08-18T04:00:00Z","v":854195,"vw":880.907219},{"c":876.08,"h":889.25,"l":874.1309,"n":35578,"o":883.39,"t":"2025-08-19T04:00:00Z","v":986656,"vw":877.960919},{"c":878.44,"h":880.225,"l":860.21,"n":33975,"o":878.53,"t":"2025-08-20T04:00:00Z","v":978724,"vw":875.216749},{"c":872.39,"h":881.29,"l":866.62,"n":25145,"o":876.44,"t":"2025-08-21T04:00:00Z","v":730577,"vw":873.202097},{"c":870.28,"h":893.83,"l":869.23,"n":33054,"o":872.39,"t":"2025-08-22T04:00:00Z","v":946707,"vw":875.737131},{"c":879.55,"h":886.75,"l":866.0201,"n":22536,"o":870.27,"t":"2025-08-25T04:00:00Z","v":469251,"vw":879.923526},{"c":888.1,"h":892.8799,"l":881.265,"n":25766,"o":881.265,"t":"2025-08-26T04:00:00Z","v":812334,"vw":888.082181},{"c":888.89,"h":890.63,"l":879.985,"n":23230,"o":885.89,"t":"2025-08-27T04:00:00Z","v":528658,"vw":887.777323},{"c":894,"h":897,"l":885,"n":24165,"o":893.01,"t":"2025-08-28T04:00:00Z","v":964270,"vw":892.371539},{"c":872,"h":884.995,"l":864.81,"n":35499,"o":881.5,"t":"2025-08-29T04:00:00Z","v":953497,"vw":872.187996},{"c":846.35,"h":852.8499,"l":836.725,"n":49301,"o":845.84,"t":"2025-09-02T04:00:00Z","v":1242049,"vw":844.465069},{"c":843.9,"h":847.66,"l":832.24,"n":36999,"o":847.66,"t":"2025-09-03T04:00:00Z","v":933710,"vw":840.56406},{"c":873.29,"h":876.66,"l":839,"n":32994,"o":843.2,"t":"2025-09-04T04:00:00Z","v":813491,"vw":869.958749},{"c":905.76,"h":906.26,"l":878.335,"n":38414,"o":879.63,"t":"2025-09-05T04:00:00Z","v":1005750,"vw":892.847107},{"c":908.98,"h":924.35,"l":906.74,"n":33748,"o":910,"t":"2025-09-08T04:00:00Z","v":886668,"vw":912.666799},{"c":917.73,"h":922.7499,"l":910.23,"n":28387,"o":910.75,"t":"2025-09-09T04:00:00Z","v":677983,"vw":917.298695},{"c":932.63,"h":935.23,"l":914.9,"n":31205,"o":921.86,"t":"2025-09-10T04:00:00Z","v":713063,"vw":929.037025},{"c":959.28,"h":963.89,"l":937.475,"n":41433,"o":940,"t":"2025-09-11T04:00:00Z","v":870282,"vw":957.875439},{"c":964.02,"h":968.0899,"l":955,"n":27458,"o":957.48,"t":"2025-09-12T04:00:00Z","v":584146,"vw":963.067794},{"c":988.91,"h":990,"l":966.99,"n":35525,"o":966.99,"t":"2025-09-15T04:00:00Z","v":845886,"vw":983.494182},{"c":990.57,"h":1002.035,"l":975.0595,"n":34709,"o":993.5,"t":"2025-09-16T04:00:00Z","v":776229,"vw":989.553651},{"c":989.87,"h":1000,"l":976.27,"n":35083,"o":990.38,"t":"2025-09-17T04:00:00Z","v":723855,"vw":989.964594},{"c":1046.69,"h":1076.79,"l":1025.785,"n":70226,"o":1030.83,"t":"2025-09-18T04:00:00Z","v":1825038,"vw":1054.733547},{"c":1044.81,"h":1052.48,"l":1029.315,"n":36860,"o":1051.9,"t":"2025-09-19T04:00:00Z","v":1586978,"vw":1045.589826},{"c":1071.25,"h":1072.97,"l":1037.5,"n":43735,"o":1038.89,"t":"2025-09-22T04:00:00Z","v":1020716,"vw":1066.52488},{"c":1071.2,"h":1075.52,"l":1060.79,"n":38959,"o":1067.85,"t":"2025-09-23T04:00:00Z","v":829643,"vw":1069.463582},{"c":1068.67,"h":1076,"l":1057.64,"n":35010,"o":1066.32,"t":"2025-09-24T04:00:00Z","v":868147,"vw":1067.885014},{"c":1059.1,"h":1066.995,"l":1045.8043,"n":34516,"o":1058.61,"t":"2025-09-25T04:00:00Z","v":710581,"vw":1058.24386},{"c":1064.29,"h":1068.66,"l":1046.1601,"n":28238,"o":1056.54,"t":"2025-09-26T04:00:00Z","v":505437,"vw":1063.683331},{"c":1064.13,"h":1085.6,"l":1063.18,"n":37656,"o":1077.18,"t":"2025-09-29T04:00:00Z","v":769654,"vw":1070.413795},{"c":1078.6,"h":1079.865,"l":1057.07,"n":36052,"o":1063.8,"t":"2025-09-30T04:00:00Z","v":886519,"vw":1073.430373},{"c":1128.87,"h":1134.22,"l":1069.78,"n":52946,"o":1075.18,"t":"2025-10-01T04:00:00Z","v":1188082,"vw":1119.877814},{"c":1139.26,"h":1155,"l":1127.22,"n":42633,"o":1155,"t":"2025-10-02T04:00:00Z","v":924860,"vw":1138.369584},{"c":1101.55,"h":1132.405,"l":1099.17,"n":42496,"o":1128,"t":"2025-10-03T04:00:00Z","v":953743,"vw":1108.14401},{"c":1139.71,"h":1152.12,"l":1121.68,"n":44638,"o":1121.68,"t":"2025-10-06T04:00:00Z","v":946278,"vw":1141.063641},{"c":1084.74,"h":1142.04,"l":1083,"n":43231,"o":1140.81,"t":"2025-10-07T04:00:00Z","v":878785,"vw":1094.273865},{"c":1062.59,"h":1077.325,"l":1059.01,"n":60154,"o":1063.51,"t":"2025-10-08T04:00:00Z","v":1476001,"vw":1065.594403},{"c":1053.47,"h":1066.5,"l":1037.24,"n":47941,"o":1062.59,"t":"2025-10-09T04:00:00Z","v":1247921,"vw":1049.068962},{"c":982.75,"h":1054.2737,"l":980.97,"n":70569,"o":1052.29,"t":"2025-10-10T04:00:00Z","v":1576002,"vw":994.199279},{"c":1025,"h":1033.9,"l":1014.9,"n":45753,"o":1016.25,"t":"2025-10-13T04:00:00Z","v":1227091,"vw":1025.685461},{"c":1025.71,"h":1042.465,"l":998.55,"n":45649,"o":998.55,"t":"2025-10-14T04:00:00Z","v":1056057,"vw":1024.372301},{"c":1087.01,"h":1092.8924,"l":1053.94,"n":56683,"o":1057.08,"t":"2025-10-15T04:00:00Z","v":1313727,"vw":1082.408489},{"c":1098.8,"h":1117,"l":1079.79,"n":46539,"o":1100.15,"t":"2025-10-16T04:00:00Z","v":1031363,"vw":1094.911631},{"c":1106.66,"h":1109.48,"l":1084.085,"n":37992,"o":1098.35,"t":"2025-10-17T04:00:00Z","v":879191,"vw":1103.137863},{"c":1152.885,"h":1161.18,"l":1126.5,"n":52486,"o":1130.06,"t":"2025-10-20T04:00:00Z","v":1078652,"vw":1151.444626},{"c":1147.43,"h":1156.32,"l":1138.59,"n":35768,"o":1140.81,"t":"2025-10-21T04:00:00Z","v":744829,"vw":1148.280011},{"c":1114.32,"h":1147.43,"l":1090.335,"n":48869,"o":1147.43,"t":"2025-10-22T04:00:00Z","v":1361765,"vw":1112.985446},{"c":1159,"h":1163.1,"l":1106.66,"n":42835,"o":1106.66,"t":"2025-10-23T04:00:00Z","v":946795,"vw":1156.194721},{"c":1182.82,"h":1191.26,"l":1160.6,"n":37465,"o":1166,"t":"2025-10-24T04:00:00Z","v":825488,"vw":1182.440503},{"c":1215.13,"h":1221.195,"l":1200,"n":44149,"o":1200,"t":"2025-10-27T04:00:00Z","v":971274,"vw":1214.375607},{"c":1206.04,"h":1209.6558,"l":1195.79,"n":34078,"o":1206.68,"t":"2025-10-28T04:00:00Z","v":665675,"vw":1204.43918},{"c":1235.28,"h":1259.55,"l":1224.47,"n":58724,"o":1225.99,"t":"2025-10-29T04:00:00Z","v":1463463,"vw":1242.507251},{"c":1214.41,"h":1284.47,"l":1172.81,"n":79770,"o":1234.22,"t":"2025-10-30T04:00:00Z","v":2037655,"vw":1217.183617},{"c":1208.74,"h":1240.365,"l":1200.85,"n":43008,"o":1223.75,"t":"2025-10-31T04:00:00Z","v":885212,"vw":1215.337217},{"c":1219.14,"h":1231.08,"l":1207.47,"n":41647,"o":1216.14,"t":"2025-11-03T05:00:00Z","v":905742,"vw":1219.670736},{"c":1193.49,"h":1229.48,"l":1191.43,"n":59071,"o":1198.2,"t":"2025-11-04T05:00:00Z","v":1201420,"vw":1203.658425},{"c":1227.1,"h":1243.14,"l":1201.525,"n":45741,"o":1203.55,"t":"2025-11-05T05:00:00Z","v":901380,"vw":1224.987415},{"c":1206.4,"h":1223.05,"l":1191.78,"n":50672,"o":1223.05,"t":"2025-11-06T05:00:00Z","v":1179121,"vw":1206.144161},{"c":1193.37,"h":1208.32,"l":1160.12,"n":63622,"o":1199.89,"t":"2025-11-07T05:00:00Z","v":1142370,"vw":1183.148746},{"c":1217.95,"h":1226.8299,"l":1201.73,"n":36418,"o":1220.94,"t":"2025-11-10T05:00:00Z","v":948427,"vw":1218.075015},{"c":1190.9,"h":1210.695,"l":1185,"n":44343,"o":1203.1,"t":"2025-11-11T05:00:00Z","v":911965,"vw":1193.628525},{"c":1198.97,"h":1209.86,"l":1192.845,"n":38225,"o":1208.12,"t":"2025-11-12T05:00:00Z","v":824613,"vw":1199.031858},{"c":1161.72,"h":1192.77,"l":1148.71,"n":62783,"o":1187.16,"t":"2025-11-13T05:00:00Z","v":1203459,"vw":1163.209715},{"c":1134.32,"h":1175.22,"l":1127.0705,"n":72607,"o":1135.54,"t":"2025-11-14T05:00:00Z","v":1444574,"vw":1148.249152},{"c":1133.7,"h":1155.845,"l":1118.11,"n":50991,"o":1139.9,"t":"2025-11-17T05:00:00Z","v":1326713,"vw":1135.130473},{"c":1123.09,"h":1140.44,"l":1097.89,"n":52853,"o":1114.44,"t":"2025-11-18T05:00:00Z","v":1152232,"vw":1123.068437},{"c":1167.46,"h":1177.385,"l":1129.49,"n":46021,"o":1131.9,"t":"2025-11-19T05:00:00Z","v":960047,"vw":1164.396766},{"c":1102.45,"h":1201.49,"l":1097.58,"n":59946,"o":1187.96,"t":"2025-11-20T05:00:00Z","v":1171922,"vw":1123.740243},{"c":1097.12,"h":1110.83,"l":1071.96,"n":60099,"o":1097,"t":"2025-11-21T05:00:00Z","v":1438656,"vw":1095.701962},{"c":1136.73,"h":1147.97,"l":1103,"n":43307,"o":1104.9,"t":"2025-11-24T05:00:00Z","v":1579584,"vw":1136.689258},{"c":1145.89,"h":1148.48,"l":1107.42,"n":42935,"o":1130.19,"t":"2025-11-25T05:00:00Z","v":944253,"vw":1137.13003},{"c":1159.07,"h":1167.27,"l":1144.87,"n":43992,"o":1157.75,"t":"2025-11-26T05:00:00Z","v":1125877,"vw":1158.19223},{"c":1175.47,"h":1175.98,"l":1151,"n":21565,"o":1168.885,"t":"2025-11-28T05:00:00Z","v":389265,"vw":1170.461932},{"c":1157.18,"h":1175.74,"l":1151.22,"n":35042,"o":1165,"t":"2025-12-01T05:00:00Z","v":609276,"vw":1158.802167},{"c":1189.86,"h":1197.9,"l":1163.7,"n":38443,"o":1170.5,"t":"2025-12-02T05:00:00Z","v":953547,"vw":1187.905959},{"c":1211.75,"h":1215.96,"l":1166.218,"n":40119,"o":1186,"t":"2025-12-03T05:00:00Z","v":810390,"vw":1204.328871},{"c":1208.08,"h":1217.06,"l":1197.805,"n":35500,"o":1202.56,"t":"2025-12-04T05:00:00Z","v":703309,"vw":1207.641852},{"c":1214.46,"h":1240,"l":1212.32,"n":34887,"o":1224,"t":"2025-12-05T05:00:00Z","v":681928,"vw":1221.46383},{"c":1224.59,"h":1242.4,"l":1219.2,"n":32834,"o":1232.57,"t":"2025-12-08T05:00:00Z","v":819896,"vw":1227.304465},{"c":1225.61,"h":1233.6,"l":1211.63,"n":30502,"o":1215.73,"t":"2025-12-09T05:00:00Z","v":782741,"vw":1224.667243},{"c":1238.91,"h":1253.7,"l":1220.799,"n":32338,"o":1230.87,"t":"2025-12-10T05:00:00Z","v":712006,"vw":1235.538937},{"c":1246.18,"h":1250.69,"l":1191,"n":39701,"o":1229.28,"t":"2025-12-11T05:00:00Z","v":922326,"vw":1233.49578},{"c":1193.92,"h":1239.6499,"l":1185.18,"n":51658,"o":1230.05,"t":"2025-12-12T05:00:00Z","v":1143931,"vw":1199.030883},{"c":1225.11,"h":1255,"l":1215.341,"n":48030,"o":1229.025,"t":"2025-12-15T05:00:00Z","v":1258601,"vw":1229.886559},{"c":1223.37,"h":1240,"l":1207.41,"n":39241,"o":1237.01,"t":"2025-12-16T05:00:00Z","v":735670,"vw":1222.598533},{"c":1172.02,"h":1233.56,"l":1169.39,"n":48875,"o":1223,"t":"2025-12-17T05:00:00Z","v":913831,"vw":1179.647675},{"c":1222.39,"h":1233,"l":1211,"n":49343,"o":1223,"t":"2025-12-18T05:00:00Z","v":1056469,"vw":1223.098533},{"c":1245.67,"h":1263.57,"l":1239.61,"n":44712,"o":1240.01,"t":"2025-12-19T05:00:00Z","v":2156463,"vw":1246.864888},{"c":1265.66,"h":1278,"l":1249.89,"n":31436,"o":1276.37,"t":"2025-12-22T05:00:00Z","v":604495,"vw":1264.699054},{"c":1268.75,"h":1272.09,"l":1257.535,"n":23646,"o":1259.01,"t":"2025-12-23T05:00:00Z","v":600793,"vw":1268.050275},{"c":1276.99,"h":1279.18,"l":1265.0011,"n":14410,"o":1269.38,"t":"2025-12-24T05:00:00Z","v":210292,"vw":1274.876051},{"c":1279.6,"h":1286.81,"l":1275.26,"n":21209,"o":1283,"t":"2025-12-26T05:00:00Z","v":337506,"vw":1280.865169},{"c":1260.39,"h":1286.07,"l":1256.73,"n":27292,"o":1273.09,"t":"2025-12-29T05:00:00Z","v":641771,"vw":1262.878553},{"c":1243.65,"h":1267.61,"l":1241.23,"n":25168,"o":1266.79,"t":"2025-12-30T05:00:00Z","v":384258,"vw":1248.397576},{"c":1215.08,"h":1250.93,"l":1214.09,"n":28921,"o":1243.65,"t":"2025-12-31T05:00:00Z","v":608043,"vw":1220.323904},{"c":1274.47,"h":1283.99,"l":1250.5501,"n":46095,"o":1259.71,"t":"2026-01-02T05:00:00Z","v":832190,"vw":1271.753764},{"c":1352.45,"h":1371.89,"l":1304,"n":66855,"o":1309.97,"t":"2026-01-05T05:00:00Z","v":1313329,"vw":1352.982318},{"c":1395,"h":1406.97,"l":1365.281,"n":52702,"o":1369.31,"t":"2026-01-06T05:00:00Z","v":1141603,"vw":1394.293371},{"c":1359.69,"h":1380,"l":1352.54,"n":43715,"o":1369.07,"t":"2026-01-07T05:00:00Z","v":904494,"vw":1362.980869},{"c":1324.6,"h":1353.81,"l":1309.2,"n":42312,"o":1351.27,"t":"2026-01-08T05:00:00Z","v":948839,"vw":1325.34878},{"c":1400,"h":1404.46,"l":1336,"n":59340,"o":1357.42,"t":"2026-01-09T05:00:00Z","v":1102428,"vw":1393.001495},{"c":1428.17,"h":1432.2504,"l":1386.63,"n":48198,"o":1386.63,"t":"2026-01-12T05:00:00Z","v":855831,"vw":1421.692043},{"c":1441.82,"h":1469.86,"l":1433.2,"n":44606,"o":1461,"t":"2026-01-13T05:00:00Z","v":996849,"vw":1444.969594},{"c":1434.5,"h":1434.79,"l":1396.095,"n":44065,"o":1430.87,"t":"2026-01-14T05:00:00Z","v":896547,"vw":1422.075673},{"c":1544.96,"h":1571.49,"l":1525,"n":78720,"o":1538,"t":"2026-01-15T05:00:00Z","v":1657614,"vw":1553.068105},{"c":1567.82,"h":1581.34,"l":1535.1,"n":56132,"o":1574.67,"t":"2026-01-16T05:00:00Z","v":1532027,"vw":1565.328222},{"c":1486.18,"h":1555.26,"l":1484.335,"n":71534,"o":1525.4,"t":"2026-01-20T05:00:00Z","v":1734010,"vw":1502.85634},{"c":1520,"h":1541.25,"l":1480.4401,"n":56369,"o":1507.25,"t":"2026-01-21T05:00:00Z","v":1499935,"vw":1517.114079},{"c":1500,"h":1556.58,"l":1497.88,"n":45988,"o":1549.14,"t":"2026-01-22T05:00:00Z","v":1026018,"vw":1508.25228},{"c":1512.78,"h":1512.97,"l":1451.82,"n":41286,"o":1484.23,"t":"2026-01-23T05:00:00Z","v":1010484,"vw":1502.306411},{"c":1543.03,"h":1556.7197,"l":1490.55,"n":44519,"o":1512.44,"t":"2026-01-26T05:00:00Z","v":1260150,"vw":1540.891351},{"c":1616.33,"h":1618.19,"l":1555,"n":48590,"o":1561.5,"t":"2026-01-27T05:00:00Z","v":1174218,"vw":1606.839415},{"c":1627.2,"h":1650,"l":1600.97,"n":50527,"o":1634.46,"t":"2026-01-28T05:00:00Z","v":1091527,"vw":1625.592388},{"c":1684.71,"h":1693.35,"l":1608.21,"n":70454,"o":1642.93,"t":"2026-01-29T05:00:00Z","v":1506394,"vw":1669.28559},{"c":1427.94,"h":1585,"l":1416.84,"n":118907,"o":1540,"t":"2026-01-30T05:00:00Z","v":2788141,"vw":1470.669484},{"c":1410.45,"h":1440.25,"l":1400.01,"n":76742,"o":1400.03,"t":"2026-02-02T05:00:00Z","v":1603848,"vw":1414.804039},{"c":1355.54,"h":1449.29,"l":1324.39,"n":85157,"o":1445.95,"t":"2026-02-03T05:00:00Z","v":2056153,"vw":1353.83751},{"c":1307.22,"h":1377.32,"l":1285.04,"n":75055,"o":1365.23,"t":"2026-02-04T05:00:00Z","v":1583806,"vw":1318.776618},{"c":1331.03,"h":1349.88,"l":1285.04,"n":58031,"o":1292.89,"t":"2026-02-05T05:00:00Z","v":1301719,"vw":1325.253501},{"c":1442.95,"h":1449.25,"l":1371.18,"n":72686,"o":1377.16,"t":"2026-02-06T05:00:00Z","v":1571467,"vw":1431.572725},{"c":1440.16,"h":1457,"l":1424.53,"n":50413,"o":1440,"t":"2026-02-09T05:00:00Z","v":1639562,"vw":1442.67978},{"c":1430.84,"h":1444,"l":1412.01,"n":38268,"o":1424.14,"t":"2026-02-10T05:00:00Z","v":843559,"vw":1429.547675},{"c":1479.5,"h":1502.105,"l":1445.97,"n":43125,"o":1468.92,"t":"2026-02-11T05:00:00Z","v":1092992,"vw":1480.699359},{"c":1450.85,"h":1495.07,"l":1434.46,"n":46082,"o":1478.02,"t":"2026-02-12T05:00:00Z","v":1051393,"vw":1459.722005},{"c":1464.13,"h":1494.47,"l":1435.01,"n":41748,"o":1451.002,"t":"2026-02-13T05:00:00Z","v":1012377,"vw":1464.754183},{"c":1470.19,"h":1486.95,"l":1427.67,"n":32547,"o":1445.5,"t":"2026-02-17T05:00:00Z","v":623432,"vw":1465.158806},{"c":1480.3,"h":1502.838,"l":1467.57,"n":33439,"o":1478.1,"t":"2026-02-18T05:00:00Z","v":651053,"vw":1483.694463},{"c":1469.9,"h":1474.665,"l":1442.08,"n":31592,"o":1450.1,"t":"2026-02-19T05:00:00Z","v":626077,"vw":1462.300415},{"c":1496,"h":1497.61,"l":1455.07,"n":33216,"o":1455.07,"t":"2026-02-20T05:00:00Z","v":684297,"vw":1485.273605},{"c":1487.66,"h":1516.9999,"l":1456.0001,"n":38855,"o":1489.87,"t":"2026-02-23T05:00:00Z","v":851979,"vw":1483.400105},{"c":1506.65,"h":1530,"l":1475.545,"n":33693,"o":1507.77,"t":"2026-02-24T05:00:00Z","v":668765,"vw":1511.232493},{"c":1546.68,"h":1577.345,"l":1541.11,"n":37140,"o":1544.76,"t":"2026-02-25T05:00:00Z","v":878072,"vw":1550.911489},{"c":1524.31,"h":1555,"l":1468.8125,"n":49879,"o":1545.11,"t":"2026-02-26T05:00:00Z","v":1186118,"vw":1514.945125},{"c":1524.55,"h":1537.3851,"l":1490.52,"n":38185,"o":1497.01,"t":"2026-02-27T05:00:00Z","v":1108519,"vw":1519.253107},{"c":1534.95,"h":1540.77,"l":1475,"n":39477,"o":1475,"t":"2026-03-02T05:00:00Z","v":760755,"vw":1526.383727},{"c":1441.35,"h":1487.5,"l":1426.52,"n":58998,"o":1475.63,"t":"2026-03-03T05:00:00Z","v":1269885,"vw":1449.36064},{"c":1475.91,"h":1490,"l":1449.03,"n":38522,"o":1466.3,"t":"2026-03-04T05:00:00Z","v":799980,"vw":1472.533371},{"c":1429.36,"h":1475.56,"l":1390,"n":52599,"o":1453.34,"t":"2026-03-05T05:00:00Z","v":1080452,"vw":1426.438155},{"c":1344.55,"h":1418.67,"l":1332,"n":52730,"o":1372.92,"t":"2026-03-06T05:00:00Z","v":1120067,"vw":1367.331854},{"c":1429.1,"h":1435.22,"l":1321.02,"n":51632,"o":1322.93,"t":"2026-03-09T04:00:00Z","v":1122745,"vw":1399.999639},{"c":1452.94,"h":1487.1,"l":1410.0001,"n":44003,"o":1421.1,"t":"2026-03-10T04:00:00Z","v":893141,"vw":1457.216067},{"c":1465,"h":1495,"l":1454,"n":37846,"o":1459,"t":"2026-03-11T04:00:00Z","v":818408,"vw":1471.370173},{"c":1409.57,"h":1469.99,"l":1396.005,"n":51814,"o":1465,"t":"2026-03-12T04:00:00Z","v":1261343,"vw":1420.807823},{"c":1418.64,"h":1445.85,"l":1408.43,"n":44082,"o":1417.15,"t":"2026-03-13T04:00:00Z","v":1273037,"vw":1425.720881},{"c":1438.24,"h":1457.02,"l":1425.14,"n":44787,"o":1453.9,"t":"2026-03-16T04:00:00Z","v":957103,"vw":1439.689377},{"c":1481.35,"h":1485,"l":1434.9,"n":41197,"o":1446.72,"t":"2026-03-17T04:00:00Z","v":854954,"vw":1471.966242},{"c":1482.36,"h":1513.07,"l":1459.14,"n":39903,"o":1479.32,"t":"2026-03-18T04:00:00Z","v":884458,"vw":1489.501279},{"c":1511.52,"h":1517.995,"l":1420.29,"n":46084,"o":1437.64,"t":"2026-03-19T04:00:00Z","v":1001322,"vw":1495.270856},{"c":1498.67,"h":1534.9999,"l":1457.05,"n":53565,"o":1511.52,"t":"2026-03-20T04:00:00Z","v":2189979,"vw":1493.68148},{"c":1511.43,"h":1573.26,"l":1510.33,"n":53764,"o":1533.52,"t":"2026-03-23T04:00:00Z","v":1176057,"vw":1525.143244},{"c":1566.19,"h":1582.45,"l":1481.7,"n":40874,"o":1484.84,"t":"2026-03-24T04:00:00Z","v":784320,"vw":1556.288775},{"c":1543.82,"h":1576.025,"l":1534.6481,"n":39416,"o":1574.31,"t":"2026-03-25T04:00:00Z","v":770978,"vw":1549.856439},{"c":1451.13,"h":1514.79,"l":1445.51,"n":59836,"o":1503.91,"t":"2026-03-26T04:00:00Z","v":1093692,"vw":1463.600226},{"c":1443.21,"h":1479.235,"l":1435.2594,"n":44944,"o":1436.6,"t":"2026-03-27T04:00:00Z","v":813355,"vw":1448.793614},{"c":1382.58,"h":1473.58,"l":1374.43,"n":50853,"o":1469,"t":"2026-03-30T04:00:00Z","v":1003473,"vw":1390.780407},{"c":1472.41,"h":1476.37,"l":1400,"n":47810,"o":1417.08,"t":"2026-03-31T04:00:00Z","v":1109655,"vw":1455.577802},{"c":1519.84,"h":1539.93,"l":1483.8,"n":44611,"o":1484.21,"t":"2026-04-01T04:00:00Z","v":881742,"vw":1522.890406},{"c":1516.84,"h":1528,"l":1451,"n":37699,"o":1454.17,"t":"2026-04-02T04:00:00Z","v":663048,"vw":1505.298966},{"c":1540.06,"h":1541.9993,"l":1517.41,"n":27104,"o":1522.78,"t":"2026-04-06T04:00:00Z","v":413499,"vw":1534.548427},{"c":1548.85,"h":1548.91,"l":1507.28,"n":34217,"o":1523.62,"t":"2026-04-07T04:00:00Z","v":528528,"vw":1537.467218},{"c":1672.34,"h":1686.26,"l":1635.33,"n":56243,"o":1666.185,"t":"2026-04-08T04:00:00Z","v":1022627,"vw":1666.535865},{"c":1727.26,"h":1734.7,"l":1669.16,"n":48469,"o":1669.89,"t":"2026-04-09T04:00:00Z","v":941802,"vw":1713.89362},{"c":1737.28,"h":1759.96,"l":1732.18,"n":41327,"o":1747.62,"t":"2026-04-10T04:00:00Z","v":688929,"vw":1743.675117},{"c":1768.78,"h":1771.82,"l":1720.27,"n":40391,"o":1734.64,"t":"2026-04-13T04:00:00Z","v":832243,"vw":1754.514858},{"c":1795.91,"h":1798,"l":1765.4,"n":40590,"o":1788.75,"t":"2026-04-14T04:00:00Z","v":873302,"vw":1791.441814},{"c":1748.11,"h":1770.32,"l":1680.511,"n":60239,"o":1766,"t":"2026-04-15T04:00:00Z","v":1167381,"vw":1725.92229},{"c":1734.85,"h":1742.05,"l":1696.4582,"n":46452,"o":1718.58,"t":"2026-04-16T04:00:00Z","v":834609,"vw":1728.112605},{"c":1791.44,"h":1791.75,"l":1744.07,"n":37608,"o":1771.26,"t":"2026-04-17T04:00:00Z","v":727197,"vw":1781.929843},{"c":1805.32,"h":1806.745,"l":1770,"n":35707,"o":1791.625,"t":"2026-04-20T04:00:00Z","v":625020,"vw":1799.772646},{"c":1785.37,"h":1823.27,"l":1772.43,"n":39023,"o":1814,"t":"2026-04-21T04:00:00Z","v":678116,"vw":1792.688332},{"c":1812.06,"h":1814.34,"l":1776.64,"n":40249,"o":1812.99,"t":"2026-04-22T04:00:00Z","v":685647,"vw":1805.869253},{"c":1815.43,"h":1844.59,"l":1788.525,"n":45597,"o":1824.38,"t":"2026-04-23T04:00:00Z","v":930399,"vw":1818.050586},{"c":1935,"h":1939.36,"l":1844.715,"n":58649,"o":1852.78,"t":"2026-04-24T04:00:00Z","v":1146359,"vw":1919.879235},{"c":1900,"h":1926.77,"l":1867.78,"n":55158,"o":1909.732,"t":"2026-04-27T04:00:00Z","v":1122387,"vw":1891.175225},{"c":1808.97,"h":1855.575,"l":1772.66,"n":65389,"o":1778.98,"t":"2026-04-28T04:00:00Z","v":1342443,"vw":1819.111624},{"c":1816.21,"h":1840,"l":1786.4,"n":61998,"o":1829.56,"t":"2026-04-29T04:00:00Z","v":1094307,"vw":1805.376461},{"c":1750.35,"h":1788.66,"l":1646,"n":95294,"o":1688,"t":"2026-04-30T04:00:00Z","v":1895135,"vw":1730.725289},{"c":1726.26,"h":1745.035,"l":1695,"n":59256,"o":1733,"t":"2026-05-01T04:00:00Z","v":791874,"vw":1727.462844},{"c":1713.32,"h":1751.14,"l":1676.79,"n":67057,"o":1720.5,"t":"2026-05-04T04:00:00Z","v":794431,"vw":1709.434906},{"c":1732.9,"h":1767.1925,"l":1715.87,"n":80011,"o":1745.295,"t":"2026-05-05T04:00:00Z","v":1196229,"vw":1741.92666},{"c":1816.29,"h":1824.79,"l":1759.26,"n":89312,"o":1784.69,"t":"2026-05-06T04:00:00Z","v":1343480,"vw":1803.19498},{"c":1763.25,"h":1819.99,"l":1746,"n":77434,"o":1817.31,"t":"2026-05-07T04:00:00Z","v":1243947,"vw":1770.611516},{"c":1869.19,"h":1889.06,"l":1805,"n":88515,"o":1816.63,"t":"2026-05-08T04:00:00Z","v":1292841,"vw":1864.966738},{"c":1845.19,"h":1897.49,"l":1843.589,"n":86135,"o":1852.75,"t":"2026-05-11T04:00:00Z","v":1216031,"vw":1862.153042},{"c":1811.35,"h":1814.38,"l":1743,"n":83411,"o":1802.43,"t":"2026-05-12T04:00:00Z","v":1032581,"vw":1785.433357},{"c":1849.71,"h":1864.99,"l":1794.895,"n":62554,"o":1835.94,"t":"2026-05-13T04:00:00Z","v":940334,"vw":1841.296083},{"c":1892.94,"h":1911.11,"l":1830.6348,"n":66012,"o":1845.125,"t":"2026-05-14T04:00:00Z","v":812650,"vw":1889.592563},{"c":1804.32,"h":1845.5,"l":1802.555,"n":73414,"o":1830.745,"t":"2026-05-15T04:00:00Z","v":983136,"vw":1816.262154},{"c":1756.45,"h":1833.25,"l":1736.22,"n":71650,"o":1820.8831,"t":"2026-05-18T04:00:00Z","v":949850,"vw":1756.536554},{"c":1740.58,"h":1765,"l":1690.28,"n":73357,"o":1708.678,"t":"2026-05-19T04:00:00Z","v":1119514,"vw":1735.932222},{"c":1829.47,"h":1835.8599,"l":1773,"n":63516,"o":1777,"t":"2026-05-20T04:00:00Z","v":902571,"vw":1818.221108},{"c":1842.18,"h":1875,"l":1823.17,"n":51795,"o":1828.95,"t":"2026-05-21T04:00:00Z","v":822738,"vw":1845.346896},{"c":1888.38,"h":1910.13,"l":1861.73,"n":55058,"o":1874.99,"t":"2026-05-22T04:00:00Z","v":726252,"vw":1890.457377},{"c":2011.39,"h":2022.8099,"l":1914.325,"n":81980,"o":1936.71,"t":"2026-05-26T04:00:00Z","v":1154615,"vw":1994.204359},{"c":1957.19,"h":2060.08,"l":1945.01,"n":76887,"o":2046.625,"t":"2026-05-27T04:00:00Z","v":954559,"vw":1971.077181},{"c":1927.63,"h":1960.54,"l":1891.38,"n":74586,"o":1956.3,"t":"2026-05-28T04:00:00Z","v":888555,"vw":1929.471998},{"c":1921.71,"h":1975,"l":1911.46,"n":60029,"o":1929.9,"t":"2026-05-29T04:00:00Z","v":1148181,"vw":1928.042738},{"c":1940.04,"h":1948.05,"l":1886,"n":68369,"o":1898.55,"t":"2026-06-01T04:00:00Z","v":738959,"vw":1926.0686},{"c":2045.2,"h":2047.5,"l":1950,"n":76441,"o":1966.5,"t":"2026-06-02T04:00:00Z","v":1064277,"vw":2023.681347},{"c":2125.11,"h":2145.52,"l":2019.54,"n":81051,"o":2048.27,"t":"2026-06-03T04:00:00Z","v":1023735,"vw":2110.12676},{"c":2131.1,"h":2156.69,"l":2034.01,"n":71332,"o":2053.85,"t":"2026-06-04T04:00:00Z","v":828422,"vw":2112.35013},{"c":1929.2,"h":2054.96,"l":1927.73,"n":130039,"o":2043.04,"t":"2026-06-05T04:00:00Z","v":1862964,"vw":1961.886173},{"c":2108.06,"h":2135.21,"l":2003.56,"n":104618,"o":2030,"t":"2026-06-08T04:00:00Z","v":1170326,"vw":2101.558818},{"c":2139.37,"h":2262.8188,"l":1995.5,"n":127539,"o":2170,"t":"2026-06-09T04:00:00Z","v":1640720,"vw":2130.748815},{"c":2135.64,"h":2304.406,"l":2122.56,"n":122289,"o":2166.43,"t":"2026-06-10T04:00:00Z","v":1606918,"vw":2179.204634},{"c":2411.64,"h":2431.29,"l":2206.28,"n":124773,"o":2213.37,"t":"2026-06-11T04:00:00Z","v":1774611,"vw":2360.946275},{"c":254.54,"h":254.93,"l":236,"n":299928,"o":237.6,"t":"2026-06-12T04:00:00Z","v":10074331,"vw":250.012121},{"c":256.42,"h":267.1699,"l":251.11,"n":457089,"o":263.57,"t":"2026-06-15T04:00:00Z","v":18373002,"vw":255.920007},{"c":237.33,"h":255.845,"l":237.12,"n":405255,"o":254.425,"t":"2026-06-16T04:00:00Z","v":14053894,"vw":242.530418},{"c":238.73,"h":251.16,"l":237.66,"n":392776,"o":244.95,"t":"2026-06-17T04:00:00Z","v":13217103,"vw":242.65992},{"c":259.56,"h":263.95,"l":250.5,"n":342830,"o":251.77,"t":"2026-06-18T04:00:00Z","v":26171543,"vw":258.568277},{"c":269.16,"h":269.9,"l":262.375,"n":330022,"o":265.61,"t":"2026-06-22T04:00:00Z","v":11724714,"vw":267.588106},{"c":244.49,"h":251.22,"l":240.5601,"n":495641,"o":248.06,"t":"2026-06-23T04:00:00Z","v":18709113,"vw":244.595602},{"c":240.48,"h":245.3,"l":235,"n":417306,"o":242.11,"t":"2026-06-24T04:00:00Z","v":11547417,"vw":239.583692},{"c":258.8,"h":260.84,"l":243.51,"n":410696,"o":255.15,"t":"2026-06-25T04:00:00Z","v":11978747,"vw":255.836321},{"c":248.64,"h":253,"l":243.09,"n":354824,"o":246.765,"t":"2026-06-26T04:00:00Z","v":21397598,"vw":247.822954},{"c":278.39,"h":279.34,"l":249.315,"n":472004,"o":250.03,"t":"2026-06-29T04:00:00Z","v":14633595,"vw":271.501222},{"c":301.71,"h":307.3743,"l":279.03,"n":506710,"o":280.28,"t":"2026-06-30T04:00:00Z","v":19915744,"vw":299.299079},{"c":266.19,"h":290.84,"l":259.8,"n":807574,"o":285.515,"t":"2026-07-01T04:00:00Z","v":24177503,"vw":269.591201},{"c":235.55,"h":267.325,"l":228.01,"n":827700,"o":266,"t":"2026-07-02T04:00:00Z","v":23659162,"vw":238.570442},{"c":233.31,"h":246.32,"l":231.16,"n":378448,"o":246.32,"t":"2026-07-06T04:00:00Z","v":12137419,"vw":236.283407},{"c":216.47,"h":223.79,"l":210.86,"n":600268,"o":217.12,"t":"2026-07-07T04:00:00Z","v":17716646,"vw":215.877006},{"c":221.18,"h":223.4,"l":214.3,"n":352052,"o":215.78,"t":"2026-07-08T04:00:00Z","v":13086099,"vw":220.168787},{"c":229.52,"h":247.49,"l":228,"n":381510,"o":239.02,"t":"2026-07-09T04:00:00Z","v":13070770,"vw":235.013501},{"c":231.52,"h":232.1,"l":222.13,"n":230273,"o":224.83,"t":"2026-07-10T04:00:00Z","v":7450848,"vw":229.233759},{"c":222.25,"h":226.855,"l":218.89,"n":315653,"o":221.55,"t":"2026-07-13T04:00:00Z","v":9951408,"vw":221.96729},{"c":230.37,"h":237.72,"l":226.29,"n":256655,"o":237.4,"t":"2026-07-14T04:00:00Z","v":9036126,"vw":231.254951},{"c":224.5,"h":236.55,"l":216.465,"n":310380,"o":235.96,"t":"2026-07-15T04:00:00Z","v":10629474,"vw":223.23947},{"c":219.37,"h":228.79,"l":216.72,"n":359838,"o":217.755,"t":"2026-07-16T04:00:00Z","v":14960098,"vw":219.828722},{"c":212.75,"h":216.79,"l":204.5839,"n":405197,"o":208.45,"t":"2026-07-17T04:00:00Z","v":13065473,"vw":212.0256},{"c":207.6,"h":220.8,"l":206.92,"n":249048,"o":217.45,"t":"2026-07-20T04:00:00Z","v":8399891,"vw":210.132102},{"c":217.56,"h":221,"l":214.23,"n":271208,"o":220.25,"t":"2026-07-21T04:00:00Z","v":9950192,"vw":217.264848},{"c":214.69,"h":218.37,"l":210.274,"n":257808,"o":210.66,"t":"2026-07-22T04:00:00Z","v":9053573,"vw":215.267346},{"c":218.73,"h":219.03,"l":212.86,"n":259067,"o":213.385,"t":"2026-07-23T04:00:00Z","v":8755850,"vw":216.816784},{"c":210.52,"h":219.99,"l":207.44,"n":356654,"o":214.51,"t":"2026-07-24T04:00:00Z","v":11273307,"vw":211.84638},{"c":203.36,"h":214.01,"l":195.56,"n":478998,"o":210.82,"t":"2026-07-27T04:00:00Z","v":14205169,"vw":202.152417},{"c":190.8,"h":195.99,"l":186.75,"n":636225,"o":193.265,"t":"2026-07-28T04:00:00Z","v":17199429,"vw":191.236147},{"c":170.19,"h":191.37,"l":169.81,"n":676330,"o":177.625,"t":"2026-07-29T04:00:00Z","v":20429796,"vw":176.035511},{"c":180.33,"h":186.86,"l":178.855,"n":560979,"o":186.86,"t":"2026-07-30T04:00:00Z","v":17484843,"vw":181.649842},{"c":182.82,"h":190,"l":179.65,"n":421932,"o":188,"t":"2026-07-31T04:00:00Z","v":13514035,"vw":184.548081},{"c":182.75,"h":183.19,"l":174.6,"n":343250,"o":177.97,"t":"2026-08-03T04:00:00Z","v":10237662,"vw":180.375168},{"c":195.45,"h":196.725,"l":188.1301,"n":368885,"o":191.98,"t":"2026-08-04T04:00:00Z","v":13235418,"vw":194.488656},{"c":192.8,"h":201.16,"l":191.22,"n":291817,"o":195.465,"t":"2026-08-05T04:00:00Z","v":10000165,"vw":194.027858},{"c":193.22,"h":198.32,"l":185.77,"n":271901,"o":189.585,"t":"2026-08-06T04:00:00Z","v":13219037,"vw":194.232724},{"c":198.11,"h":201.83,"l":195.05,"n":234719,"o":197.98,"t":"2026-08-07T04:00:00Z","v":8975242,"vw":197.909575},{"c":192.74,"h":205.06,"l":192.47,"n":273288,"o":204.78,"t":"2026-08-10T04:00:00Z","v":10320080,"vw":194.557535},{"c":200.47,"h":203.15,"l":195,"n":218592,"o":198.665,"t":"2026-08-11T04:00:00Z","v":8100417,"vw":199.750159},{"c":208.25,"h":210.27,"l":205.22,"n":308230,"o":210.1,"t":"2026-08-12T04:00:00Z","v":11952510,"vw":208.206231},{"c":209.37,"h":214.8,"l":207,"n":225130,"o":208.52,"t":"2026-08-13T04:00:00Z","v":8544316,"vw":210.26381},{"c":203.72,"h":208.87,"l":200.86,"n":312839,"o":206.8,"t":"2026-08-14T04:00:00Z","v":7360792,"vw":203.807456},{"c":205.76,"h":209.1,"l":202.48,"n":329514,"o":206.89,"t":"2026-08-17T04:00:00Z","v":9481063,"vw":205.98669},{"c":194.79,"h":199.52,"l":191.78,"n":446272,"o":195.47,"t":"2026-08-18T04:00:00Z","v":13532722,"vw":194.783522},{"c":187.27,"h":196.978,"l":185.38,"n":330508,"o":196.435,"t":"2026-08-19T04:00:00Z","v":9704889,"vw":187.758176},{"c":185.86,"h":189.36,"l":184.55,"n":248465,"o":185.56,"t":"2026-08-20T04:00:00Z","v":7330463,"vw":186.321009},{"c":183.99,"h":189.77,"l":182.11,"n":272593,"o":189.435,"t":"2026-08-21T04:00:00Z","v":8915843,"vw":184.491904},{"c":181.57,"h":182.84,"l":176.45,"n":273246,"o":180.02,"t":"2026-08-24T04:00:00Z","v":9877909,"vw":180.347872},{"c":183.34,"h":186.13,"l":180.71,"n":189452,"o":184.58,"t":"2026-08-25T04:00:00Z","v":8901062,"vw":183.064147},{"c":183.83,"h":184.26,"l":179.7,"n":229006,"o":183.41,"t":"2026-08-26T04:00:00Z","v":5963542,"vw":182.730069},{"c":183.77,"h":186.78,"l":180.85,"n":217057,"o":185.01,"t":"2026-08-27T04:00:00Z","v":6559524,"vw":183.335855},{"c":175.54,"h":182.6,"l":174.7,"n":248073,"o":182.04,"t":"2026-08-28T04:00:00Z","v":9972424,"vw":176.679015},{"c":175.45,"h":177.61,"l":174.17,"n":198811,"o":176.86,"t":"2026-08-31T04:00:00Z","v":7608331,"vw":175.326882},{"c":170.89,"h":173.1965,"l":168.07,"n":315745,"o":172.74,"t":"2026-09-01T04:00:00Z","v":10476237,"vw":170.093336},{"c":172.26,"h":172.95,"l":167.56,"n":239798,"o":171.76,"t":"2026-09-02T04:00:00Z","v":6471403,"vw":171.412596},{"c":172.94,"h":173.09,"l":167.05,"n":253831,"o":169.47,"t":"2026-09-03T04:00:00Z","v":6864606,"vw":171.313889},{"c":185.6,"h":187.36,"l":173.46,"n":448403,"o":177.9,"t":"2026-09-04T04:00:00Z","v":12717880,"vw":184.928155},{"c":188.98,"h":190.87,"l":185.84,"n":324578,"o":190.15,"t":"2026-09-08T04:00:00Z","v":12405938,"vw":188.506424},{"c":182.91,"h":189.91,"l":179.55,"n":340709,"o":187.56,"t":"2026-09-09T04:00:00Z","v":9106475,"vw":183.082522},{"c":177.18,"h":180.64,"l":174.18,"n":381680,"o":176.67,"t":"2026-09-10T04:00:00Z","v":10642558,"vw":177.443882},{"c":180.64,"h":182.41,"l":177.01,"n":271220,"o":181.71,"t":"2026-09-11T04:00:00Z","v":7490365,"vw":180.512709},{"c":169.09,"h":173.029,"l":167.57,"n":471873,"o":168.08,"t":"2026-09-14T04:00:00Z","v":12052948,"vw":169.704275},{"c":168.02,"h":172.07,"l":165.93,"n":297717,"o":172,"t":"2026-09-15T04:00:00Z","v":7916391,"vw":167.563607},{"c":167.36,"h":171.72,"l":165.892,"n":291505,"o":171.52,"t":"2026-09-16T04:00:00Z","v":6711923,"vw":168.476629},{"c":168.98,"h":173.79,"l":167.26,"n":291967,"o":172.995,"t":"2026-09-17T04:00:00Z","v":9897577,"vw":169.009161},{"c":176.99,"h":177.14,"l":169.72,"n":283520,"o":170.5,"t":"2026-09-18T04:00:00Z","v":20071206,"vw":175.113862},{"c":183.97,"h":185.94,"l":178.31,"n":333428,"o":179.3,"t":"2026-09-21T04:00:00Z","v":9649480,"vw":183.343238},{"c":188.32,"h":188.6,"l":179.7,"n":315413,"o":180.71,"t":"2026-09-22T04:00:00Z","v":9312875,"vw":186.41515},{"c":187.86,"h":188,"l":181.73,"n":322195,"o":186.25,"t":"2026-09-23T04:00:00Z","v":8848279,"vw":186.473271},{"c":187.11,"h":187.96,"l":182.4,"n":280232,"o":185.81,"t":"2026-09-24T04:00:00Z","v":7799019,"vw":185.992333},{"c":187.92,"h":189.56,"l":186.015,"n":274669,"o":187.33,"t":"2026-09-25T04:00:00Z","v":7135273,"vw":187.760184},{"c":189.17,"h":190.7,"l":182.7,"n":418325,"o":186.71,"t":"2026-09-28T04:00:00Z","v":8704370,"vw":187.786261},{"c":196.53,"h":197.47,"l":192.57,"n":330605,"o":194.94,"t":"2026-09-29T04:00:00Z","v":7783149,"vw":195.934701},{"c":194.93,"h":197.6,"l":193.95,"n":268664,"o":196.01,"t":"2026-09-30T04:00:00Z","v":6861018,"vw":195.44081},{"c":200.33,"h":201.98,"l":194.9,"n":354132,"o":196.69,"t":"2026-10-01T04:00:00Z","v":8703670,"vw":199.134799},{"c":206.89,"h":208.68,"l":204.06,"n":347449,"o":207.81,"t":"2026-10-02T04:00:00Z","v":7364875,"vw":206.904728},{"c":206.85,"h":206.87,"l":199.6057,"n":265533,"o":205.29,"t":"2026-10-05T04:00:00Z","v":7991018,"vw":205.099987},{"c":197.46,"h":207.66,"l":196.83,"n":371043,"o":207.335,"t":"2026-10-06T04:00:00Z","v":9617144,"vw":198.951456},{"c":196.83,"h":197.18,"l":191.2,"n":211201,"o":192.04,"t":"2026-10-07T04:00:00Z","v":7162177,"vw":195.848769},{"c":196.72,"h":202.22,"l":191.09,"n":325279,"o":192.715,"t":"2026-10-08T04:00:00Z","v":10150968,"vw":197.22724},{"c":195.57,"h":201.71,"l":195.08,"n":188813,"o":200.23,"t":"2026-10-09T04:00:00Z","v":5351725,"vw":196.32716},{"c":190.12,"h":193.99,"l":189.44,"n":259325,"o":193.68,"t":"2026-10-12T04:00:00Z","v":7717281,"vw":190.539018},{"c":184,"h":187.3,"l":179.84,"n":370798,"o":185.415,"t":"2026-10-13T04:00:00Z","v":10456172,"vw":183.718766},{"c":178.81,"h":184.58,"l":177.39,"n":462341,"o":180.545,"t":"2026-10-14T04:00:00Z","v":14473911,"vw":179.615601},{"c":174.46,"h":175.43,"l":168.42,"n":489215,"o":174.5,"t":"2026-10-15T04:00:00Z","v":12725315,"vw":173.00026}],"volatilityBars":[{"c":201.55,"h":201.795,"l":198.7,"n":1184,"o":200.99,"t":"2026-10-09T08:00:00Z","v":12657,"vw":200.764968},{"c":201.89,"h":202.42,"l":201.2,"n":46,"o":201.61,"t":"2026-10-09T08:15:00Z","v":1233,"vw":201.847411},{"c":201.98,"h":201.99,"l":201.61,"n":40,"o":201.63,"t":"2026-10-09T08:30:00Z","v":460,"vw":201.778394},{"c":201.9,"h":202.19,"l":201.8,"n":55,"o":201.94,"t":"2026-10-09T08:45:00Z","v":2227,"vw":201.968023},{"c":201.23,"h":201.82,"l":201.23,"n":57,"o":201.72,"t":"2026-10-09T09:00:00Z","v":1228,"vw":201.623754},{"c":201.25,"h":201.4887,"l":200.96,"n":57,"o":201.34,"t":"2026-10-09T09:15:00Z","v":1598,"vw":201.212311},{"c":200.9,"h":201.78,"l":200.9,"n":45,"o":201.25,"t":"2026-10-09T09:30:00Z","v":702,"vw":201.416833},{"c":201.35,"h":201.76,"l":200.9,"n":38,"o":201.11,"t":"2026-10-09T09:45:00Z","v":259,"vw":201.247473},{"c":201,"h":201.43,"l":200.84,"n":28,"o":201.43,"t":"2026-10-09T10:00:00Z","v":806,"vw":201.114336},{"c":200.8,"h":201.01,"l":200.72,"n":8,"o":200.95,"t":"2026-10-09T10:15:00Z","v":80,"vw":200.884545},{"c":200.84,"h":200.84,"l":200.31,"n":32,"o":200.38,"t":"2026-10-09T10:30:00Z","v":310,"vw":200.618103},{"c":200.7,"h":201.08,"l":200.7,"n":8,"o":201.05,"t":"2026-10-09T10:45:00Z","v":42,"vw":200.943333},{"c":201,"h":201,"l":200.26,"n":72,"o":200.26,"t":"2026-10-09T11:00:00Z","v":1264,"vw":200.4106},{"c":201.18,"h":201.2,"l":200.26,"n":67,"o":200.26,"t":"2026-10-09T11:15:00Z","v":1444,"vw":200.840186},{"c":201.04,"h":201.27,"l":200.53,"n":213,"o":201.2,"t":"2026-10-09T11:30:00Z","v":1607,"vw":200.906606},{"c":201.3943,"h":201.64,"l":200.81,"n":47,"o":200.98,"t":"2026-10-09T11:45:00Z","v":465,"vw":201.294324},{"c":200.51,"h":201.34,"l":200.4,"n":49,"o":200.9154,"t":"2026-10-09T12:00:00Z","v":702,"vw":200.978067},{"c":200.78,"h":201,"l":200.4,"n":69,"o":200.78,"t":"2026-10-09T12:15:00Z","v":2572,"vw":200.699187},{"c":200.1,"h":200.89,"l":200.01,"n":77,"o":200.68,"t":"2026-10-09T12:30:00Z","v":3274,"vw":200.456684},{"c":200.36,"h":200.67,"l":200,"n":115,"o":200.5,"t":"2026-10-09T12:45:00Z","v":4091,"vw":200.115264},{"c":201,"h":201.14,"l":200.36,"n":84,"o":200.58,"t":"2026-10-09T13:00:00Z","v":2487,"vw":200.72841},{"c":199.12,"h":201.3,"l":199.06,"n":454,"o":201.09,"t":"2026-10-09T13:15:00Z","v":16277,"vw":200.805387},{"c":197.91,"h":201.71,"l":197.43,"n":14796,"o":200.23,"t":"2026-10-09T13:30:00Z","v":367255,"vw":199.845916},{"c":197.91,"h":198.09,"l":196.03,"n":11901,"o":197.96,"t":"2026-10-09T13:45:00Z","v":223500,"vw":197.030876},{"c":195.68,"h":198.55,"l":195.08,"n":10620,"o":197.785,"t":"2026-10-09T14:00:00Z","v":218311,"vw":196.844326},{"c":195.9,"h":196.62,"l":195.465,"n":6865,"o":195.675,"t":"2026-10-09T14:15:00Z","v":132909,"vw":195.987737},{"c":195.69,"h":196.98,"l":195.12,"n":7139,"o":195.91,"t":"2026-10-09T14:30:00Z","v":128217,"vw":196.00151},{"c":196.985,"h":197.295,"l":195.62,"n":7125,"o":195.64,"t":"2026-10-09T14:45:00Z","v":132050,"vw":196.498945},{"c":196.4801,"h":197.53,"l":196.25,"n":6433,"o":197.025,"t":"2026-10-09T15:00:00Z","v":137820,"vw":196.798805},{"c":196.33,"h":196.925,"l":196.25,"n":5938,"o":196.49,"t":"2026-10-09T15:15:00Z","v":140866,"vw":196.50691},{"c":196.34,"h":197.07,"l":196.165,"n":5493,"o":196.3,"t":"2026-10-09T15:30:00Z","v":124904,"vw":196.67689},{"c":196.17,"h":196.54,"l":196.17,"n":4036,"o":196.36,"t":"2026-10-09T15:45:00Z","v":73928,"vw":196.370053},{"c":196.91,"h":196.94,"l":195.72,"n":5248,"o":196.13,"t":"2026-10-09T16:00:00Z","v":133341,"vw":196.230318},{"c":196.4,"h":197.11,"l":196.13,"n":4473,"o":196.925,"t":"2026-10-09T16:15:00Z","v":82172,"vw":196.578509},{"c":195.61,"h":196.5128,"l":195.4818,"n":4212,"o":196.385,"t":"2026-10-09T16:30:00Z","v":79984,"vw":196.093851},{"c":195.67,"h":195.97,"l":195.505,"n":4591,"o":195.63,"t":"2026-10-09T16:45:00Z","v":77157,"vw":195.729475},{"c":195.94,"h":196.145,"l":195.62,"n":4504,"o":195.69,"t":"2026-10-09T17:00:00Z","v":72012,"vw":195.873833},{"c":196.185,"h":196.5399,"l":195.89,"n":4179,"o":195.955,"t":"2026-10-09T17:15:00Z","v":65650,"vw":196.241153},{"c":195.88,"h":196.48,"l":195.795,"n":4595,"o":196.185,"t":"2026-10-09T17:30:00Z","v":82333,"vw":196.23955},{"c":195.86,"h":196.05,"l":195.6567,"n":3676,"o":195.885,"t":"2026-10-09T17:45:00Z","v":67178,"vw":195.860746},{"c":196.01,"h":196.16,"l":195.71,"n":3825,"o":195.87,"t":"2026-10-09T18:00:00Z","v":83739,"vw":195.931112},{"c":196.31,"h":196.61,"l":195.82,"n":4522,"o":196.01,"t":"2026-10-09T18:15:00Z","v":82560,"vw":196.193516},{"c":196.3,"h":196.35,"l":195.95,"n":4911,"o":196.305,"t":"2026-10-09T18:30:00Z","v":85662,"vw":196.167803},{"c":196.45,"h":196.79,"l":196.135,"n":5397,"o":196.29,"t":"2026-10-09T18:45:00Z","v":90527,"vw":196.446142},{"c":196.41,"h":196.58,"l":196.01,"n":6994,"o":196.48,"t":"2026-10-09T19:00:00Z","v":139546,"vw":196.305745},{"c":195.96,"h":196.505,"l":195.79,"n":7780,"o":196.415,"t":"2026-10-09T19:15:00Z","v":137207,"vw":196.237937},{"c":195.395,"h":196.3,"l":195.37,"n":10354,"o":195.96,"t":"2026-10-09T19:30:00Z","v":191202,"vw":195.77576},{"c":195.64,"h":195.73,"l":195.21,"n":25800,"o":195.39,"t":"2026-10-09T19:45:00Z","v":554133,"vw":195.493828},{"c":195.58,"h":195.64,"l":195.57,"n":205,"o":195.64,"t":"2026-10-09T20:00:00Z","v":1531509,"vw":195.570275},{"c":195.63,"h":195.94,"l":195.62,"n":7,"o":195.94,"t":"2026-10-09T20:15:00Z","v":115,"vw":195.703663},{"c":195.84,"h":195.95,"l":195.8196,"n":9,"o":195.95,"t":"2026-10-09T20:30:00Z","v":167,"vw":195.857577},{"c":195.86,"h":196.18,"l":195.85,"n":25,"o":195.95,"t":"2026-10-09T20:45:00Z","v":1573,"vw":195.969747},{"c":196.18,"h":196.18,"l":195.85,"n":23,"o":195.93,"t":"2026-10-09T21:00:00Z","v":402,"vw":195.966301},{"c":195.68,"h":196.05,"l":195.68,"n":7,"o":195.95,"t":"2026-10-09T21:15:00Z","v":1604,"vw":195.896032},{"c":195.9151,"h":195.94,"l":195.83,"n":4,"o":195.83,"t":"2026-10-09T21:30:00Z","v":261,"vw":195.921264},{"c":195.89,"h":195.8927,"l":195.75,"n":7,"o":195.8927,"t":"2026-10-09T21:45:00Z","v":291,"vw":195.865289},{"c":195.91,"h":195.91,"l":195.69,"n":8,"o":195.69,"t":"2026-10-09T22:00:00Z","v":478,"vw":195.863975},{"c":195.66,"h":195.7,"l":195.66,"n":5,"o":195.7,"t":"2026-10-09T22:15:00Z","v":45,"vw":195.6725},{"c":195.86,"h":195.86,"l":195.66,"n":2,"o":195.66,"t":"2026-10-09T22:30:00Z","v":70,"vw":195.817143},{"c":195.8638,"h":195.8638,"l":195.82,"n":4,"o":195.82,"t":"2026-10-09T23:00:00Z","v":57,"vw":195.847375},{"c":195.64,"h":195.67,"l":195.62,"n":10,"o":195.66,"t":"2026-10-09T23:15:00Z","v":201,"vw":195.643859},{"c":195.88,"h":195.88,"l":195.64,"n":5,"o":195.64,"t":"2026-10-09T23:30:00Z","v":98,"vw":195.742083},{"c":195.58,"h":195.7,"l":195.58,"n":5,"o":195.7,"t":"2026-10-09T23:45:00Z","v":57,"vw":195.672093},{"c":195.57,"h":197.23,"l":195.2,"n":314,"o":195.4,"t":"2026-10-12T08:00:00Z","v":4750,"vw":195.80171},{"c":195,"h":195.38,"l":194.86,"n":33,"o":195.38,"t":"2026-10-12T08:15:00Z","v":692,"vw":195.0549},{"c":194.04,"h":195.25,"l":194,"n":67,"o":194.76,"t":"2026-10-12T08:30:00Z","v":1996,"vw":194.299896},{"c":193.1,"h":194.5,"l":193.1,"n":160,"o":194.04,"t":"2026-10-12T08:45:00Z","v":982,"vw":193.984089},{"c":194.22,"h":194.3,"l":193.59,"n":60,"o":193.76,"t":"2026-10-12T09:00:00Z","v":978,"vw":193.977939},{"c":194.3,"h":194.5,"l":194.22,"n":9,"o":194.22,"t":"2026-10-12T09:15:00Z","v":190,"vw":194.335028},{"c":194.2,"h":194.2,"l":194.09,"n":34,"o":194.1,"t":"2026-10-12T09:30:00Z","v":382,"vw":194.170979},{"c":194.2,"h":194.2,"l":194.2,"n":1,"o":194.2,"t":"2026-10-12T09:45:00Z","v":110,"vw":194.2},{"c":194.22,"h":194.22,"l":194.22,"n":13,"o":194.22,"t":"2026-10-12T10:00:00Z","v":100,"vw":194.22},{"c":193.56,"h":194,"l":193.51,"n":9,"o":193.9,"t":"2026-10-12T10:15:00Z","v":193,"vw":193.821053},{"c":193.72,"h":193.72,"l":193.2,"n":37,"o":193.5,"t":"2026-10-12T10:30:00Z","v":898,"vw":193.400104},{"c":193.82,"h":194.19,"l":193.76,"n":49,"o":193.9,"t":"2026-10-12T10:45:00Z","v":648,"vw":193.970794},{"c":193.39,"h":194.38,"l":193.2351,"n":70,"o":194.07,"t":"2026-10-12T11:00:00Z","v":4070,"vw":194.248813},{"c":194,"h":194,"l":193.07,"n":44,"o":193.2,"t":"2026-10-12T11:15:00Z","v":811,"vw":193.597789},{"c":193,"h":193.34,"l":192.9,"n":98,"o":193.23,"t":"2026-10-12T11:30:00Z","v":1550,"vw":193.059727},{"c":193.2,"h":193.8,"l":193.2,"n":59,"o":193.54,"t":"2026-10-12T11:45:00Z","v":924,"vw":193.551452},{"c":193.83,"h":193.88,"l":192.81,"n":189,"o":193.14,"t":"2026-10-12T12:00:00Z","v":4764,"vw":193.380182},{"c":193.07,"h":193.93,"l":193,"n":165,"o":193.71,"t":"2026-10-12T12:15:00Z","v":4680,"vw":193.682868},{"c":193.56,"h":193.56,"l":192.64,"n":181,"o":193.32,"t":"2026-10-12T12:30:00Z","v":8792,"vw":193.132941},{"c":193.57,"h":193.66,"l":193.2,"n":61,"o":193.53,"t":"2026-10-12T12:45:00Z","v":243352,"vw":193.525069},{"c":193.4,"h":194.38,"l":193.4,"n":31,"o":193.69,"t":"2026-10-12T13:00:00Z","v":489,"vw":193.869247},{"c":193.05,"h":193.8,"l":193,"n":139,"o":193.64,"t":"2026-10-12T13:15:00Z","v":1040,"vw":193.363304},{"c":190.0903,"h":193.99,"l":189.6,"n":19700,"o":193.68,"t":"2026-10-12T13:30:00Z","v":401259,"vw":191.120743},{"c":192.3,"h":192.58,"l":190.09,"n":16208,"o":190.15,"t":"2026-10-12T13:45:00Z","v":447860,"vw":191.61655},{"c":190.67,"h":192.555,"l":190.07,"n":12344,"o":192.3,"t":"2026-10-12T14:00:00Z","v":246542,"vw":191.300079},{"c":190.92,"h":191.32,"l":190.31,"n":10305,"o":190.705,"t":"2026-10-12T14:15:00Z","v":164968,"vw":190.855433},{"c":191.88,"h":192.15,"l":190.67,"n":9367,"o":190.92,"t":"2026-10-12T14:30:00Z","v":151044,"vw":191.321704},{"c":191.08,"h":191.98,"l":190.76,"n":6379,"o":191.88,"t":"2026-10-12T14:45:00Z","v":129126,"vw":191.379582},{"c":189.98,"h":191.11,"l":189.87,"n":6639,"o":191.11,"t":"2026-10-12T15:00:00Z","v":114035,"vw":190.30377},{"c":190.26,"h":190.52,"l":189.95,"n":6285,"o":189.96,"t":"2026-10-12T15:15:00Z","v":92816,"vw":190.182854},{"c":191.3,"h":191.34,"l":190.24,"n":6762,"o":190.265,"t":"2026-10-12T15:30:00Z","v":97499,"vw":190.800666},{"c":191.88,"h":192.05,"l":191.18,"n":6368,"o":191.31,"t":"2026-10-12T15:45:00Z","v":94111,"vw":191.600485},{"c":191.585,"h":192.34,"l":191.48,"n":7312,"o":191.92,"t":"2026-10-12T16:00:00Z","v":115577,"vw":191.988302},{"c":191.645,"h":191.78,"l":191.45,"n":6347,"o":191.6,"t":"2026-10-12T16:15:00Z","v":119724,"vw":191.600673},{"c":191.58,"h":191.9498,"l":191.46,"n":5467,"o":191.63,"t":"2026-10-12T16:30:00Z","v":81317,"vw":191.745134},{"c":190.91,"h":191.61,"l":190.88,"n":5985,"o":191.58,"t":"2026-10-12T16:45:00Z","v":84469,"vw":191.233975},{"c":191,"h":191.165,"l":190.825,"n":6026,"o":190.91,"t":"2026-10-12T17:00:00Z","v":94706,"vw":190.995589},{"c":190.575,"h":191.06,"l":190.45,"n":6381,"o":190.995,"t":"2026-10-12T17:15:00Z","v":109816,"vw":190.850332},{"c":190.68,"h":190.88,"l":190.48,"n":5859,"o":190.56,"t":"2026-10-12T17:30:00Z","v":90827,"vw":190.632326},{"c":190.66,"h":190.78,"l":190.505,"n":5452,"o":190.67,"t":"2026-10-12T17:45:00Z","v":72472,"vw":190.649624},{"c":190.76,"h":190.8157,"l":190.4,"n":6349,"o":190.67,"t":"2026-10-12T18:00:00Z","v":96157,"vw":190.559375},{"c":190.65,"h":190.76,"l":190.43,"n":6282,"o":190.75,"t":"2026-10-12T18:15:00Z","v":104184,"vw":190.56953},{"c":190.73,"h":190.78,"l":190.4,"n":5816,"o":190.68,"t":"2026-10-12T18:30:00Z","v":85204,"vw":190.572055},{"c":189.79,"h":190.73,"l":189.76,"n":6265,"o":190.72,"t":"2026-10-12T18:45:00Z","v":90004,"vw":190.195083},{"c":190.36,"h":190.47,"l":189.77,"n":9509,"o":189.77,"t":"2026-10-12T19:00:00Z","v":135641,"vw":190.228683},{"c":190.32,"h":190.37,"l":189.88,"n":12048,"o":190.36,"t":"2026-10-12T19:15:00Z","v":212382,"vw":190.048419},{"c":190.03,"h":190.47,"l":189.79,"n":16689,"o":190.325,"t":"2026-10-12T19:30:00Z","v":304765,"vw":190.172716},{"c":190.12,"h":190.62,"l":189.44,"n":44248,"o":190.025,"t":"2026-10-12T19:45:00Z","v":1053646,"vw":190.144806},{"c":190.07,"h":190.7499,"l":189.42,"n":200,"o":190.12,"t":"2026-10-12T20:00:00Z","v":2446712,"vw":190.119437},{"c":189.5441,"h":190.08,"l":189.45,"n":22,"o":189.9,"t":"2026-10-12T20:15:00Z","v":771,"vw":189.895832},{"c":190,"h":190.12,"l":189.76,"n":15,"o":189.76,"t":"2026-10-12T20:30:00Z","v":2501,"vw":190.10748},{"c":189.81,"h":190.55,"l":189.81,"n":10,"o":190,"t":"2026-10-12T20:45:00Z","v":118180,"vw":190.135648},{"c":190,"h":190.12,"l":189.85,"n":4,"o":189.85,"t":"2026-10-12T21:00:00Z","v":72,"vw":189.912958},{"c":189.92,"h":189.92,"l":189.92,"n":2,"o":189.92,"t":"2026-10-12T21:15:00Z","v":40,"vw":189.92},{"c":190,"h":190.12,"l":189.85,"n":11,"o":190.12,"t":"2026-10-12T21:30:00Z","v":159,"vw":189.969366},{"c":189.5704,"h":189.81,"l":189.55,"n":19,"o":189.81,"t":"2026-10-12T21:45:00Z","v":571,"vw":189.745362},{"c":189.57,"h":189.98,"l":189.57,"n":34,"o":189.78,"t":"2026-10-12T22:00:00Z","v":620,"vw":189.900703},{"c":190,"h":190,"l":189.8,"n":6,"o":190,"t":"2026-10-12T22:15:00Z","v":51,"vw":189.95},{"c":189.92,"h":189.93,"l":189.77,"n":20,"o":189.93,"t":"2026-10-12T22:30:00Z","v":156,"vw":189.877736},{"c":189.88,"h":189.88,"l":189.5835,"n":22,"o":189.66,"t":"2026-10-12T22:45:00Z","v":271,"vw":189.676927},{"c":189.05,"h":189.8987,"l":189.05,"n":94,"o":189.88,"t":"2026-10-12T23:00:00Z","v":949,"vw":189.350573},{"c":189.25,"h":189.56,"l":189,"n":127,"o":189.01,"t":"2026-10-12T23:15:00Z","v":2647,"vw":189.068003},{"c":189.28,"h":189.37,"l":188.7717,"n":78,"o":189.37,"t":"2026-10-12T23:30:00Z","v":1989,"vw":189.098212},{"c":188.6,"h":189.29,"l":188.6,"n":84,"o":189.29,"t":"2026-10-12T23:45:00Z","v":1545,"vw":188.789545},{"c":186,"h":188.12,"l":185.05,"n":980,"o":186.5,"t":"2026-10-13T08:00:00Z","v":14010,"vw":186.391845},{"c":187.59,"h":187.59,"l":186,"n":20,"o":186,"t":"2026-10-13T08:15:00Z","v":259,"vw":187.186549},{"c":187.66,"h":187.67,"l":187.14,"n":43,"o":187.4,"t":"2026-10-13T08:30:00Z","v":417,"vw":187.508502},{"c":187.54,"h":189.26,"l":187.54,"n":32,"o":187.77,"t":"2026-10-13T08:45:00Z","v":281,"vw":188.451468},{"c":188.06,"h":188.12,"l":187.44,"n":40,"o":187.99,"t":"2026-10-13T09:00:00Z","v":1280,"vw":187.968083},{"c":187.99,"h":188,"l":187.8,"n":30,"o":188,"t":"2026-10-13T09:15:00Z","v":200,"vw":187.85579},{"c":187.71,"h":188.1,"l":187.7,"n":52,"o":187.99,"t":"2026-10-13T09:30:00Z","v":763,"vw":187.760033},{"c":187.22,"h":187.41,"l":187.22,"n":5,"o":187.41,"t":"2026-10-13T09:45:00Z","v":128,"vw":187.386446},{"c":187.25,"h":187.85,"l":187.25,"n":24,"o":187.85,"t":"2026-10-13T10:00:00Z","v":854,"vw":187.265132},{"c":186.99,"h":187.66,"l":186.99,"n":47,"o":187.47,"t":"2026-10-13T10:15:00Z","v":526,"vw":187.158061},{"c":187,"h":187.46,"l":186.99,"n":62,"o":186.99,"t":"2026-10-13T10:30:00Z","v":1158,"vw":187.20283},{"c":186.56,"h":187.5,"l":186.56,"n":28,"o":187,"t":"2026-10-13T10:45:00Z","v":587,"vw":186.992767},{"c":185.71,"h":187.49,"l":185.5014,"n":193,"o":187.3,"t":"2026-10-13T11:00:00Z","v":5383,"vw":185.909158},{"c":186.17,"h":186.36,"l":185.24,"n":149,"o":185.6,"t":"2026-10-13T11:15:00Z","v":3067,"vw":185.886573},{"c":185.98,"h":186.36,"l":185.6,"n":282,"o":186.35,"t":"2026-10-13T11:30:00Z","v":4383,"vw":186.011361},{"c":185.99,"h":186.57,"l":185.94,"n":92,"o":185.94,"t":"2026-10-13T11:45:00Z","v":4463,"vw":186.038787},{"c":186.91,"h":187.12,"l":185.68,"n":405,"o":185.93,"t":"2026-10-13T12:00:00Z","v":7098,"vw":186.423196},{"c":186.77,"h":187,"l":186,"n":194,"o":186.74,"t":"2026-10-13T12:15:00Z","v":3860,"vw":186.56529},{"c":186.87,"h":186.89,"l":185.6,"n":224,"o":186.63,"t":"2026-10-13T12:30:00Z","v":4296,"vw":186.283237},{"c":185.23,"h":186.77,"l":185.2,"n":259,"o":186.3,"t":"2026-10-13T12:45:00Z","v":10548,"vw":185.76603},{"c":186.14,"h":186.14,"l":184.84,"n":348,"o":185.55,"t":"2026-10-13T13:00:00Z","v":7464,"vw":185.429939},{"c":185.6797,"h":186.63,"l":184.8,"n":218,"o":185.34,"t":"2026-10-13T13:15:00Z","v":2567,"vw":185.374301},{"c":186.71,"h":187.06,"l":183.35,"n":26114,"o":185.415,"t":"2026-10-13T13:30:00Z","v":580149,"vw":185.061169},{"c":186.02,"h":187.3,"l":185.71,"n":15697,"o":186.74,"t":"2026-10-13T13:45:00Z","v":239671,"vw":186.465711},{"c":186.86,"h":187.105,"l":185.81,"n":14432,"o":186.02,"t":"2026-10-13T14:00:00Z","v":245659,"vw":186.409387},{"c":185.875,"h":187.07,"l":185.66,"n":12510,"o":186.865,"t":"2026-10-13T14:15:00Z","v":226860,"vw":186.287686},{"c":186.49,"h":187.11,"l":185.48,"n":12963,"o":185.875,"t":"2026-10-13T14:30:00Z","v":194533,"vw":186.285218},{"c":184.92,"h":186.51,"l":184.65,"n":10600,"o":186.51,"t":"2026-10-13T14:45:00Z","v":177735,"vw":185.397945},{"c":184.68,"h":185.08,"l":184.33,"n":9817,"o":184.94,"t":"2026-10-13T15:00:00Z","v":147876,"vw":184.68194},{"c":181.75,"h":184.73,"l":181.63,"n":14179,"o":184.66,"t":"2026-10-13T15:15:00Z","v":269110,"vw":183.0089},{"c":181.08,"h":181.84,"l":179.84,"n":22437,"o":181.76,"t":"2026-10-13T15:30:00Z","v":536455,"vw":180.91219},{"c":182.41,"h":182.52,"l":180.87,"n":12689,"o":181.08,"t":"2026-10-13T15:45:00Z","v":222168,"vw":181.676675},{"c":182.64,"h":183.36,"l":182.32,"n":14706,"o":182.43,"t":"2026-10-13T16:00:00Z","v":287249,"vw":182.853238},{"c":183.11,"h":183.185,"l":182.13,"n":12140,"o":182.64,"t":"2026-10-13T16:15:00Z","v":195767,"vw":182.595234},{"c":182.81,"h":184.275,"l":182.74,"n":10379,"o":183.13,"t":"2026-10-13T16:30:00Z","v":193928,"vw":183.740577},{"c":182.83,"h":183.6,"l":182.72,"n":9018,"o":182.81,"t":"2026-10-13T16:45:00Z","v":154530,"vw":183.047927},{"c":181.265,"h":182.99,"l":181.23,"n":11670,"o":182.84,"t":"2026-10-13T17:00:00Z","v":177025,"vw":182.143817},{"c":180.79,"h":181.77,"l":180.41,"n":10967,"o":181.28,"t":"2026-10-13T17:15:00Z","v":178793,"vw":181.115195},{"c":182.79,"h":182.83,"l":180.77,"n":10415,"o":180.77,"t":"2026-10-13T17:30:00Z","v":183056,"vw":181.909657},{"c":182.645,"h":182.84,"l":182.09,"n":7782,"o":182.8,"t":"2026-10-13T17:45:00Z","v":114153,"vw":182.462739},{"c":183.105,"h":183.46,"l":182.36,"n":11075,"o":182.66,"t":"2026-10-13T18:00:00Z","v":186402,"vw":182.848692},{"c":183.58,"h":183.97,"l":182.545,"n":7132,"o":183.11,"t":"2026-10-13T18:15:00Z","v":123832,"vw":183.221688},{"c":182.71,"h":183.85,"l":182.695,"n":7381,"o":183.59,"t":"2026-10-13T18:30:00Z","v":118109,"vw":183.196276},{"c":182.33,"h":182.86,"l":181.97,"n":9410,"o":182.72,"t":"2026-10-13T18:45:00Z","v":165530,"vw":182.376838},{"c":182.83,"h":183.17,"l":182,"n":11301,"o":182.32,"t":"2026-10-13T19:00:00Z","v":195708,"vw":182.530971},{"c":183.47,"h":183.87,"l":182.78,"n":11602,"o":182.8,"t":"2026-10-13T19:15:00Z","v":223675,"vw":183.525685},{"c":183.08,"h":184.215,"l":182.97,"n":18056,"o":183.47,"t":"2026-10-13T19:30:00Z","v":320240,"vw":183.559705},{"c":183.98,"h":184.76,"l":182.795,"n":51690,"o":183.08,"t":"2026-10-13T19:45:00Z","v":1334221,"vw":183.901949},{"c":184.4,"h":185,"l":183.37,"n":254,"o":183.91,"t":"2026-10-13T20:00:00Z","v":2893579,"vw":183.999694},{"c":184,"h":184.3081,"l":183.56,"n":60,"o":184.03,"t":"2026-10-13T20:15:00Z","v":60831,"vw":183.999153},{"c":184.4,"h":184.4,"l":183.3916,"n":30,"o":184,"t":"2026-10-13T20:30:00Z","v":436,"vw":183.996037},{"c":183.98,"h":184.39,"l":183.95,"n":5,"o":184.39,"t":"2026-10-13T20:45:00Z","v":77,"vw":184.025263},{"c":184.16,"h":184.4,"l":184,"n":7,"o":184.06,"t":"2026-10-13T21:00:00Z","v":144,"vw":184.145915},{"c":184.55,"h":184.55,"l":184.11,"n":46,"o":184.14,"t":"2026-10-13T21:15:00Z","v":9750,"vw":184.259203},{"c":184.8955,"h":184.8955,"l":184.41,"n":12,"o":184.41,"t":"2026-10-13T21:30:00Z","v":174,"vw":184.710401},{"c":184.9275,"h":184.9275,"l":184.31,"n":8,"o":184.58,"t":"2026-10-13T21:45:00Z","v":201,"vw":184.651817},{"c":184,"h":185,"l":184,"n":80,"o":184.31,"t":"2026-10-13T22:00:00Z","v":1467,"vw":184.257334},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-10-13T22:15:00Z","v":15,"vw":185},{"c":184.52,"h":184.8,"l":184.1,"n":20,"o":184.1,"t":"2026-10-13T22:30:00Z","v":318,"vw":184.4157},{"c":184.5,"h":185,"l":184.36,"n":16,"o":184.49,"t":"2026-10-13T22:45:00Z","v":666,"vw":184.716489},{"c":183.9,"h":184.2,"l":183.9,"n":6,"o":184.2,"t":"2026-10-13T23:00:00Z","v":111,"vw":184.1},{"c":183.55,"h":184.35,"l":183.55,"n":34,"o":183.9,"t":"2026-10-13T23:15:00Z","v":350,"vw":183.809895},{"c":184,"h":184,"l":183.76,"n":10,"o":183.76,"t":"2026-10-13T23:30:00Z","v":78,"vw":183.888},{"c":183.99,"h":184,"l":183.48,"n":26,"o":184,"t":"2026-10-13T23:45:00Z","v":575,"vw":183.82714},{"c":185.8,"h":185.83,"l":180.45,"n":1634,"o":182.73,"t":"2026-10-14T08:00:00Z","v":34397,"vw":182.988578},{"c":186.96,"h":186.96,"l":185.8,"n":714,"o":185.8,"t":"2026-10-14T08:15:00Z","v":16305,"vw":186.489054},{"c":185.22,"h":186.59,"l":185.15,"n":461,"o":186.52,"t":"2026-10-14T08:30:00Z","v":9853,"vw":186.137364},{"c":184.17,"h":185.2,"l":184.17,"n":57,"o":185.2,"t":"2026-10-14T08:45:00Z","v":1778,"vw":184.890667},{"c":183.7,"h":186.18,"l":183.7,"n":105,"o":184.2,"t":"2026-10-14T09:00:00Z","v":2311,"vw":184.212817},{"c":183.5,"h":184.01,"l":183.0903,"n":145,"o":184,"t":"2026-10-14T09:15:00Z","v":2399,"vw":183.644951},{"c":184.2,"h":184.91,"l":183.48,"n":65,"o":183.48,"t":"2026-10-14T09:30:00Z","v":1824,"vw":183.860747},{"c":184.15,"h":184.17,"l":184.15,"n":8,"o":184.17,"t":"2026-10-14T09:45:00Z","v":160,"vw":184.16},{"c":183.71,"h":184.38,"l":183.42,"n":18,"o":184.38,"t":"2026-10-14T10:00:00Z","v":362,"vw":183.538655},{"c":183.82,"h":184.3,"l":183.82,"n":6,"o":184.3,"t":"2026-10-14T10:15:00Z","v":193,"vw":183.924792},{"c":182.88,"h":183.83,"l":182.88,"n":460,"o":183.83,"t":"2026-10-14T10:30:00Z","v":8846,"vw":183.291198},{"c":182.43,"h":183.1476,"l":182.35,"n":126,"o":182.88,"t":"2026-10-14T10:45:00Z","v":988,"vw":182.56128},{"c":182.87,"h":183.29,"l":181.97,"n":61,"o":183.29,"t":"2026-10-14T11:00:00Z","v":1421,"vw":182.212414},{"c":182,"h":182.81,"l":181.97,"n":166,"o":182.81,"t":"2026-10-14T11:15:00Z","v":6133,"vw":182.065015},{"c":181.79,"h":182,"l":181.6,"n":178,"o":181.99,"t":"2026-10-14T11:30:00Z","v":7481,"vw":181.929081},{"c":182.35,"h":182.35,"l":181.62,"n":264,"o":181.93,"t":"2026-10-14T11:45:00Z","v":8488,"vw":181.881358},{"c":182.75,"h":183.11,"l":181.91,"n":148,"o":182.7,"t":"2026-10-14T12:00:00Z","v":2743,"vw":182.61342},{"c":182.89,"h":183.23,"l":182.5381,"n":90,"o":183.07,"t":"2026-10-14T12:15:00Z","v":3356,"vw":182.843704},{"c":180.15,"h":184.46,"l":179.65,"n":410,"o":183.01,"t":"2026-10-14T12:30:00Z","v":9318,"vw":180.515055},{"c":179.98,"h":181.24,"l":179.61,"n":206,"o":180.27,"t":"2026-10-14T12:45:00Z","v":6003,"vw":180.386149},{"c":180.94,"h":180.94,"l":179.5,"n":182,"o":179.58,"t":"2026-10-14T13:00:00Z","v":7530,"vw":180.236976},{"c":180,"h":180.94,"l":179.47,"n":514,"o":180.75,"t":"2026-10-14T13:15:00Z","v":10175,"vw":180.025718},{"c":181.96,"h":183.45,"l":180,"n":15152,"o":180.545,"t":"2026-10-14T13:30:00Z","v":442324,"vw":181.737947},{"c":181.5025,"h":182.93,"l":181.14,"n":17122,"o":182.01,"t":"2026-10-14T13:45:00Z","v":278162,"vw":181.964123},{"c":182.47,"h":182.84,"l":181.3,"n":16071,"o":181.5,"t":"2026-10-14T14:00:00Z","v":354692,"vw":182.237776},{"c":182.985,"h":183.35,"l":182.3,"n":14766,"o":182.42,"t":"2026-10-14T14:15:00Z","v":496748,"vw":182.828544},{"c":184.285,"h":184.51,"l":182.91,"n":14981,"o":182.97,"t":"2026-10-14T14:30:00Z","v":272305,"vw":183.96793},{"c":183.65,"h":184.58,"l":182.88,"n":11331,"o":184.285,"t":"2026-10-14T14:45:00Z","v":234558,"vw":183.880219},{"c":181.62,"h":183.72,"l":181.42,"n":11614,"o":183.625,"t":"2026-10-14T15:00:00Z","v":226602,"vw":182.190243},{"c":180.98,"h":181.99,"l":180.91,"n":14710,"o":181.65,"t":"2026-10-14T15:15:00Z","v":482504,"vw":181.454582},{"c":180.5,"h":181.22,"l":179.74,"n":12851,"o":180.99,"t":"2026-10-14T15:30:00Z","v":218697,"vw":180.573896},{"c":180.615,"h":181.145,"l":180.03,"n":10544,"o":180.5,"t":"2026-10-14T15:45:00Z","v":211108,"vw":180.664742},{"c":178.8,"h":180.78,"l":178.7,"n":16385,"o":180.6,"t":"2026-10-14T16:00:00Z","v":605206,"vw":179.859119},{"c":178.705,"h":179.01,"l":178.06,"n":16964,"o":178.79,"t":"2026-10-14T16:15:00Z","v":276464,"vw":178.616442},{"c":179.45,"h":179.65,"l":178.26,"n":15341,"o":178.68,"t":"2026-10-14T16:30:00Z","v":251410,"vw":178.953575},{"c":179.47,"h":179.64,"l":178.74,"n":11294,"o":179.43,"t":"2026-10-14T16:45:00Z","v":354818,"vw":179.056635},{"c":179.11,"h":179.51,"l":178.715,"n":9882,"o":179.49,"t":"2026-10-14T17:00:00Z","v":144216,"vw":179.152564},{"c":178.45,"h":179.125,"l":178.08,"n":11602,"o":179.125,"t":"2026-10-14T17:15:00Z","v":204505,"vw":178.583457},{"c":178.38,"h":178.88,"l":178.28,"n":12659,"o":178.45,"t":"2026-10-14T17:30:00Z","v":241630,"vw":178.537022},{"c":178.145,"h":178.51,"l":177.8,"n":14024,"o":178.369,"t":"2026-10-14T17:45:00Z","v":272976,"vw":178.152862},{"c":178.24,"h":178.5,"l":177.75,"n":19369,"o":178.155,"t":"2026-10-14T18:00:00Z","v":391341,"vw":178.177384},{"c":178.325,"h":178.48,"l":177.89,"n":10758,"o":178.22,"t":"2026-10-14T18:15:00Z","v":154319,"vw":178.168706},{"c":177.8,"h":178.325,"l":177.39,"n":10512,"o":178.31,"t":"2026-10-14T18:30:00Z","v":183076,"vw":177.927027},{"c":178.71,"h":178.96,"l":177.685,"n":14323,"o":177.8,"t":"2026-10-14T18:45:00Z","v":301240,"vw":178.353229},{"c":178.045,"h":178.72,"l":177.79,"n":19867,"o":178.72,"t":"2026-10-14T19:00:00Z","v":331636,"vw":178.09941},{"c":178.56,"h":178.86,"l":177.86,"n":21258,"o":178.04,"t":"2026-10-14T19:15:00Z","v":526357,"vw":178.364931},{"c":178.97,"h":179.28,"l":178.27,"n":27348,"o":178.57,"t":"2026-10-14T19:30:00Z","v":689489,"vw":178.819285},{"c":178.72,"h":180.45,"l":178.695,"n":83012,"o":179,"t":"2026-10-14T19:45:00Z","v":1895780,"vw":179.267346},{"c":178.72,"h":180.58,"l":178.5,"n":469,"o":178.72,"t":"2026-10-14T20:00:00Z","v":4237216,"vw":178.810416},{"c":178.72,"h":179.48,"l":178.5,"n":82,"o":178.72,"t":"2026-10-14T20:15:00Z","v":1363,"vw":178.945685},{"c":178.61,"h":178.93,"l":178.18,"n":43,"o":178.38,"t":"2026-10-14T20:30:00Z","v":570,"vw":178.721745},{"c":178.9,"h":179.2835,"l":178.56,"n":60,"o":178.81,"t":"2026-10-14T20:45:00Z","v":1283,"vw":178.745571},{"c":178.9,"h":179.26,"l":178.76,"n":95,"o":179.2,"t":"2026-10-14T21:00:00Z","v":1261,"vw":178.830511},{"c":179.09,"h":180.3,"l":178.3112,"n":187,"o":178.87,"t":"2026-10-14T21:15:00Z","v":3565,"vw":179.06166},{"c":178.81,"h":178.82,"l":178.34,"n":103,"o":178.7,"t":"2026-10-14T21:30:00Z","v":11126,"vw":178.620154},{"c":178.89,"h":179.13,"l":178.5,"n":162,"o":178.82,"t":"2026-10-14T21:45:00Z","v":2651,"vw":178.790942},{"c":177.23,"h":179.41,"l":177.23,"n":176,"o":179.2,"t":"2026-10-14T22:00:00Z","v":3178,"vw":178.210963},{"c":178,"h":178.79,"l":177.09,"n":87,"o":177.53,"t":"2026-10-14T22:15:00Z","v":1103,"vw":177.573321},{"c":177,"h":177.94,"l":176.55,"n":237,"o":177.41,"t":"2026-10-14T22:30:00Z","v":3417,"vw":177.021945},{"c":176.41,"h":178.013,"l":176.39,"n":294,"o":177.05,"t":"2026-10-14T22:45:00Z","v":5113,"vw":176.951126},{"c":176.8,"h":177.9907,"l":176.25,"n":78,"o":176.98,"t":"2026-10-14T23:00:00Z","v":2310,"vw":176.788859},{"c":176.1696,"h":176.79,"l":176,"n":77,"o":176.45,"t":"2026-10-14T23:15:00Z","v":1143,"vw":176.191792},{"c":175.67,"h":176.79,"l":175.67,"n":120,"o":176.21,"t":"2026-10-14T23:30:00Z","v":1586,"vw":176.164798},{"c":175.1,"h":176.14,"l":175.1,"n":139,"o":176.14,"t":"2026-10-14T23:45:00Z","v":1813,"vw":175.586472},{"c":173.94,"h":178.96,"l":173.2,"n":3684,"o":173.78,"t":"2026-10-15T08:00:00Z","v":59564,"vw":176.231189},{"c":174.29,"h":174.8,"l":173,"n":110,"o":173.84,"t":"2026-10-15T08:15:00Z","v":2132,"vw":173.350352},{"c":174.38,"h":175.2,"l":173.5,"n":95,"o":173.5,"t":"2026-10-15T08:30:00Z","v":1676,"vw":174.363323},{"c":175.32,"h":175.5,"l":173.81,"n":44,"o":173.81,"t":"2026-10-15T08:45:00Z","v":918,"vw":174.927009},{"c":175.5,"h":175.56,"l":175.01,"n":33,"o":175.11,"t":"2026-10-15T09:00:00Z","v":541,"vw":175.179},{"c":175.23,"h":175.62,"l":175.18,"n":22,"o":175.62,"t":"2026-10-15T09:15:00Z","v":408,"vw":175.256311},{"c":174.95,"h":175.37,"l":174.42,"n":40,"o":175.02,"t":"2026-10-15T09:30:00Z","v":1018,"vw":174.951554},{"c":175.11,"h":175.56,"l":175,"n":62,"o":175,"t":"2026-10-15T09:45:00Z","v":632,"vw":175.286804},{"c":175.7,"h":175.7397,"l":174.91,"n":69,"o":175.56,"t":"2026-10-15T10:00:00Z","v":729,"vw":175.281697},{"c":174.96,"h":175.64,"l":174.6,"n":28,"o":175.21,"t":"2026-10-15T10:15:00Z","v":342,"vw":175.01046},{"c":174.1,"h":174.9,"l":174.09,"n":149,"o":174.9,"t":"2026-10-15T10:30:00Z","v":2102,"vw":174.327444},{"c":174.44,"h":174.6,"l":173.56,"n":135,"o":174.4,"t":"2026-10-15T10:45:00Z","v":1607,"vw":174.355025},{"c":174.33,"h":174.49,"l":173.02,"n":324,"o":174.44,"t":"2026-10-15T11:00:00Z","v":9317,"vw":173.624636},{"c":174.5,"h":174.5,"l":173.6677,"n":149,"o":174.3,"t":"2026-10-15T11:15:00Z","v":2655,"vw":174.344772},{"c":175.44,"h":175.44,"l":174.36,"n":70,"o":174.5,"t":"2026-10-15T11:30:00Z","v":2737,"vw":174.547495},{"c":174.4,"h":175.44,"l":174.4,"n":132,"o":175,"t":"2026-10-15T11:45:00Z","v":1674,"vw":174.887214},{"c":174.7597,"h":174.96,"l":174,"n":163,"o":174.18,"t":"2026-10-15T12:00:00Z","v":2245,"vw":174.576046},{"c":175.1,"h":175.34,"l":174.15,"n":93,"o":174.74,"t":"2026-10-15T12:15:00Z","v":3692,"vw":174.783248},{"c":174.37,"h":174.52,"l":173,"n":300,"o":174.1928,"t":"2026-10-15T12:30:00Z","v":5050,"vw":174.0704},{"c":173.57,"h":174.5097,"l":173.4437,"n":154,"o":173.634,"t":"2026-10-15T12:45:00Z","v":2699,"vw":173.925296},{"c":173.81,"h":174.5,"l":173.1,"n":180,"o":173.8,"t":"2026-10-15T13:00:00Z","v":3226,"vw":173.57828},{"c":174.89,"h":174.89,"l":173.12,"n":444,"o":173.99,"t":"2026-10-15T13:15:00Z","v":8867,"vw":173.896623},{"c":171.48,"h":174.5,"l":170,"n":51388,"o":174.5,"t":"2026-10-15T13:30:00Z","v":1201983,"vw":171.858829},{"c":169.51,"h":171.72,"l":168.81,"n":49137,"o":171.46,"t":"2026-10-15T13:45:00Z","v":752118,"vw":169.651044},{"c":168.83,"h":170.59,"l":168.42,"n":34551,"o":169.51,"t":"2026-10-15T14:00:00Z","v":616681,"vw":169.813631},{"c":170.495,"h":170.945,"l":168.69,"n":25025,"o":168.82,"t":"2026-10-15T14:15:00Z","v":523364,"vw":169.829007},{"c":172.17,"h":172.24,"l":169.71,"n":23426,"o":170.53,"t":"2026-10-15T14:30:00Z","v":414332,"vw":170.640421},{"c":173.21,"h":173.21,"l":171.3,"n":28581,"o":172.15,"t":"2026-10-15T14:45:00Z","v":560332,"vw":172.033506},{"c":173.29,"h":173.69,"l":172.19,"n":27561,"o":173.21,"t":"2026-10-15T15:00:00Z","v":535415,"vw":172.952231},{"c":173.79,"h":174.08,"l":173.29,"n":23302,"o":173.29,"t":"2026-10-15T15:15:00Z","v":415415,"vw":173.640357},{"c":172.93,"h":173.85,"l":172.8,"n":12875,"o":173.78,"t":"2026-10-15T15:30:00Z","v":206855,"vw":173.388132},{"c":173.755,"h":173.815,"l":172.55,"n":11749,"o":172.94,"t":"2026-10-15T15:45:00Z","v":222486,"vw":173.219533},{"c":173.37,"h":174.08,"l":173.03,"n":9185,"o":173.79,"t":"2026-10-15T16:00:00Z","v":173427,"vw":173.484283},{"c":172.65,"h":173.37,"l":172.38,"n":8306,"o":173.37,"t":"2026-10-15T16:15:00Z","v":118805,"vw":172.920516},{"c":172.76,"h":173.57,"l":172.16,"n":10351,"o":172.68,"t":"2026-10-15T16:30:00Z","v":162353,"vw":172.83652},{"c":172.14,"h":172.93,"l":171.745,"n":7195,"o":172.81,"t":"2026-10-15T16:45:00Z","v":121513,"vw":172.236968},{"c":171.76,"h":172.19,"l":171.74,"n":2724,"o":172.08,"t":"2026-10-15T18:00:00Z","v":39866,"vw":171.945372},{"c":172.16,"h":172.24,"l":171.63,"n":11996,"o":171.78,"t":"2026-10-15T18:15:00Z","v":197121,"vw":171.854956},{"c":171.9,"h":172.3,"l":171.67,"n":8568,"o":172.17,"t":"2026-10-15T18:30:00Z","v":140422,"vw":171.949712},{"c":172.62,"h":172.7,"l":171.77,"n":10794,"o":171.9,"t":"2026-10-15T18:45:00Z","v":160749,"vw":172.201897},{"c":173.715,"h":173.96,"l":172.56,"n":16951,"o":172.625,"t":"2026-10-15T19:00:00Z","v":434183,"vw":173.153497},{"c":174.59,"h":175.22,"l":173.715,"n":17547,"o":173.73,"t":"2026-10-15T19:15:00Z","v":334122,"vw":174.712866},{"c":174.435,"h":175.43,"l":174.28,"n":23971,"o":174.58,"t":"2026-10-15T19:30:00Z","v":494330,"vw":174.886779},{"c":174.44,"h":175.335,"l":174.07,"n":66086,"o":174.44,"t":"2026-10-15T19:45:00Z","v":1733476,"vw":174.548015},{"c":174.52,"h":175.6586,"l":174.43,"n":313,"o":174.43,"t":"2026-10-15T20:00:00Z","v":3029393,"vw":174.460531},{"c":174.6158,"h":174.6158,"l":174.1,"n":67,"o":174.52,"t":"2026-10-15T20:15:00Z","v":1391,"vw":174.375033},{"c":174.15,"h":175.1901,"l":174.11,"n":92,"o":174.6,"t":"2026-10-15T20:30:00Z","v":1826,"vw":174.542626},{"c":173.11,"h":175.23,"l":171.55,"n":363,"o":174.51,"t":"2026-10-15T20:45:00Z","v":4334,"vw":173.408402},{"c":173.92,"h":173.92,"l":172.21,"n":137,"o":173.05,"t":"2026-10-15T21:00:00Z","v":1236,"vw":172.767142},{"c":174.11,"h":174.11,"l":173.4,"n":24,"o":173.439,"t":"2026-10-15T21:15:00Z","v":417,"vw":173.705122},{"c":174.11,"h":174.24,"l":173.9,"n":14,"o":173.9,"t":"2026-10-15T21:30:00Z","v":730,"vw":174.150843},{"c":174.8564,"h":175,"l":173.91,"n":18,"o":174.46,"t":"2026-10-15T21:45:00Z","v":599,"vw":174.45146},{"c":174.47,"h":174.6,"l":173.56,"n":27,"o":173.92,"t":"2026-10-15T22:00:00Z","v":257,"vw":174.07843},{"c":174.13,"h":174.56,"l":174,"n":25,"o":174.29,"t":"2026-10-15T22:15:00Z","v":194,"vw":174.19942},{"c":174.27,"h":174.27,"l":173.6002,"n":52,"o":174.11,"t":"2026-10-15T22:30:00Z","v":720,"vw":173.997154},{"c":173.85,"h":174.5,"l":173.655,"n":16,"o":174.5,"t":"2026-10-15T22:45:00Z","v":161,"vw":173.826929},{"c":173.78,"h":174.24,"l":173.5,"n":16,"o":174.24,"t":"2026-10-15T23:00:00Z","v":170,"vw":173.7795},{"c":173.65,"h":174.25,"l":173.4234,"n":13,"o":173.77,"t":"2026-10-15T23:15:00Z","v":209,"vw":173.948838},{"c":174.17,"h":174.17,"l":173.14,"n":34,"o":173.32,"t":"2026-10-15T23:30:00Z","v":249,"vw":173.337366},{"c":173.24,"h":174,"l":172.62,"n":28,"o":172.68,"t":"2026-10-15T23:45:00Z","v":203,"vw":172.997118}],"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":1.553924457783083,"strike":242.89859329372615,"iv":4.609057012412788,"gamma":0.009303930632873783,"theta":-4.027403119381216,"vega":0.01498204689935619,"rho":0.000297290827521499,"breakevenPct":41.1062790068744},{"delta":0.15,"premium":2.45,"strike":217.7854339061844,"iv":4.2914407828475,"gamma":0.006814670280038113,"theta":-5.077340127871711,"vega":0.018785536294315477,"rho":0.0005091473541731514,"breakevenPct":27.127357369074346},{"delta":0.2,"premium":0.8188804554079697,"strike":179.8244781783681,"iv":0.8208286527514231,"gamma":0.037424857685009486,"theta":-1.0414187855787476,"vega":0.02526337760910816,"rho":0.0006256940477406061,"breakevenPct":4.273469541547037},{"delta":0.25,"premium":1.115370018975332,"strike":178.63851992409866,"iv":0.8291303605313093,"gamma":0.04164686907020873,"theta":-1.1841132827324479,"vega":0.028394307400379504,"rho":0.0008166350930404449,"breakevenPct":3.7600380645774645},{"delta":0.3,"premium":1.4125107851596204,"strike":177.45685936151855,"iv":0.8364822260569456,"gamma":0.045836324417601375,"theta":-1.3228584124245037,"vega":0.03146729939603106,"rho":0.0010079317770529444,"breakevenPct":3.249463257145097},{"delta":0.35,"premium":1.7252804141501292,"strike":176.3783433994823,"iv":0.8210378774805867,"gamma":0.04924443485763589,"theta":-1.366818723037101,"vega":0.03314978429680759,"rho":0.0012077637901693008,"breakevenPct":2.8074485186056544},{"delta":0.4,"premium":2.0380500431406388,"strike":175.29982743744608,"iv":0.8055935289042278,"gamma":0.05265254529767041,"theta":-1.4107790336496981,"vega":0.03483226919758412,"rho":0.0014075958032856574,"breakevenPct":2.3654337800662106},{"delta":0.45,"premium":2.60835883703137,"strike":174.30948737566948,"iv":0.8464871461361898,"gamma":0.051307498087222646,"theta":-1.5116894414690132,"vega":0.03546572302983932,"rho":0.001604968297381485,"breakevenPct":2.122977495209439},{"delta":0.5,"premium":3.2778309104820202,"strike":173.3530986993114,"iv":0.909073221117062,"gamma":0.04813228768171385,"theta":-1.6345280030604439,"vega":0.03569525631216527,"rho":0.0018013937744583279,"breakevenPct":1.9573595069230032},{"delta":0.55,"premium":3.9201399688958016,"strike":172.3950233281493,"iv":0.960100466562986,"gamma":0.04536298600311042,"theta":-1.7297853810264383,"vega":0.0357656298600311,"rho":0.001998155452428829,"breakevenPct":1.7750884882504565},{"delta":0.6,"premium":4.33810264385692,"strike":171.42301710730948,"iv":0.9156603421461897,"gamma":0.04594618973561431,"theta":-1.5972426127527217,"vega":0.034521461897356144,"rho":0.0021976939007432427,"breakevenPct":1.4552757741667015},{"delta":0.65,"premium":4.75606531881804,"strike":170.45101088646967,"iv":0.8712202177293935,"gamma":0.0465293934681182,"theta":-1.4646998444790047,"vega":0.03327729393468118,"rho":0.0023972323490576574,"breakevenPct":1.1354630600829458},{"delta":0.7,"premium":6.113194444444441,"strike":168.83680555555557,"iv":0.9671520833333331,"gamma":0.04042569444444446,"theta":-1.5230555555555554,"vega":0.03139722222222222,"rho":0.002574171066101749,"breakevenPct":0.9870699607480833},{"delta":0.75,"premium":8.209712230215827,"strike":166.63669064748203,"iv":1.14381654676259,"gamma":0.030717266187050358,"theta":-1.6501985611510792,"vega":0.028691366906474818,"rho":0.002730708512507112,"breakevenPct":0.9272701903127609},{"delta":0.8,"premium":13.28242927654394,"strike":161.6933718798516,"iv":1.6797533909447846,"gamma":0.0189294778951577,"theta":-2.1759415612559128,"vega":0.024920264723497367,"rho":0.0028007694094018877,"breakevenPct":1.0019632627542936},{"delta":0.85,"premium":19.765923941436867,"strike":155.0514284377329,"iv":2.407423342764021,"gamma":0.012266058161710728,"theta":-2.838621210799762,"vega":0.018745542748006463,"rho":0.002760980518564082,"breakevenPct":0.9105012578906483},{"delta":0.9,"premium":16.55502505452743,"strike":157.34497494547256,"iv":1.580525704741976,"gamma":0.013450010889146007,"theta":-1.3443876825541201,"vega":0.015032046960615702,"rho":0.0030641576487867033,"breakevenPct":0.38097437081505225}],"put":[{"delta":0.1,"premium":2.2995008856185946,"strike":128.2385885373214,"iv":5.597961053220602,"gamma":0.006331973997508515,"theta":-4.855750341328192,"vega":0.014281751830441333,"rho":-0.00041717364598750124,"breakevenPct":27.30368988010691},{"delta":0.15,"premium":0.6038680922927633,"strike":164.7268891531937,"iv":0.9935362825694849,"gamma":0.03817958180651547,"theta":-0.9832128493874928,"vega":0.020990160909956822,"rho":-0.0004796103404877737,"breakevenPct":5.262629265238434},{"delta":0.2,"premium":0.6290000000000001,"strike":168.6,"iv":0.6129319999999999,"gamma":0.050104,"theta":-0.754108,"vega":0.024932000000000003,"rho":-0.0006665325609664893,"breakevenPct":3.0414453936735164},{"delta":0.25,"premium":0.7956666666666667,"strike":169.7904761904762,"iv":0.5797415238095238,"gamma":0.06038971428571429,"theta":-0.8246794285714285,"vega":0.028646285714285714,"rho":-0.000863693850681527,"breakevenPct":2.4504678343283732},{"delta":0.3,"premium":1.0389809096013476,"strike":170.57832678270634,"iv":0.5762133071308253,"gamma":0.06502223469960695,"theta":-0.8827878158338012,"vega":0.030780516563728242,"rho":-0.0010732528969249,"breakevenPct":2.136142996360542},{"delta":0.35,"premium":1.2986664795058953,"strike":171.28017967434025,"iv":0.579020718697361,"gamma":0.06844727681078046,"theta":-0.9382341942728804,"vega":0.03257725996631106,"rho":-0.001285460007669471,"breakevenPct":1.8809090309199035},{"delta":0.4,"premium":1.5583520494104437,"strike":171.98203256597418,"iv":0.5818281302638967,"gamma":0.07187231892195395,"theta":-0.9936805727119595,"vega":0.03437400336889388,"rho":-0.0014976671184140423,"breakevenPct":1.6256750654792647},{"delta":0.45,"premium":1.834932572614108,"strike":172.66986514522821,"iv":0.5818004668049792,"gamma":0.07446115145228215,"theta":-1.0278325726141078,"vega":0.035598080912863074,"rho":-0.0017112025321570463,"breakevenPct":1.388286439266856},{"delta":0.5,"premium":2.1591026970954355,"strike":173.31820539419087,"iv":0.5737869813278008,"gamma":0.07469455394190871,"theta":-1.0020026970954357,"vega":0.03520907676348548,"rho":-0.0019284795016742617,"breakevenPct":1.2011644556133534},{"delta":0.55,"premium":2.4832728215767634,"strike":173.96654564315352,"iv":0.5657734958506224,"gamma":0.07492795643153527,"theta":-0.9761728215767634,"vega":0.03482007261410788,"rho":-0.0021457564711914777,"breakevenPct":1.0140424719598506},{"delta":0.6,"premium":2.807442946058091,"strike":174.61488589211618,"iv":0.557760010373444,"gamma":0.07516135892116182,"theta":-0.9503429460580913,"vega":0.03443106846473029,"rho":-0.0023630334407086927,"breakevenPct":0.8269204883063486},{"delta":0.65,"premium":3.1061636159880464,"strike":175.18957788569293,"iv":0.5385162495330594,"gamma":0.07372271199103475,"theta":-0.8850500186776242,"vega":0.032835039223010835,"rho":-0.0025732262282482407,"breakevenPct":0.6676204862012907},{"delta":0.7,"premium":3.3676503548748595,"strike":175.65651849084796,"iv":0.5028419872992156,"gamma":0.06983776615614495,"theta":-0.7620205080313787,"vega":0.029473066865894664,"rho":-0.002773054473682531,"breakevenPct":0.5490255506966675},{"delta":0.75,"premium":3.6291370937616736,"strike":176.123459096003,"iv":0.46716772506537174,"gamma":0.06595282032125514,"theta":-0.6389909973851327,"vega":0.026111094508778486,"rho":-0.002972882719116822,"breakevenPct":0.43043061519204384},{"delta":0.8,"premium":3.8906238326484877,"strike":176.59039970115802,"iv":0.4314934628315278,"gamma":0.06206787448636533,"theta":-0.5159614867388866,"vega":0.022749122151662304,"rho":-0.0031727109645511126,"breakevenPct":0.31183567968742026},{"delta":0.85,"premium":4.152110571535301,"strike":177.05734030631305,"iv":0.39581920059768394,"gamma":0.058182928651475535,"theta":-0.3929319760926411,"vega":0.019387149794546133,"rho":-0.003372539209985403,"breakevenPct":0.19324074418279702},{"delta":0.9,"premium":4.499047619047621,"strike":177.6031746031746,"iv":0.36409650793650794,"gamma":0.05319174603174601,"theta":-0.2707326984126983,"vega":0.015849206349206342,"rho":-0.0035722270852355316,"breakevenPct":0.07843051020147242}]},"raw":{"call":[{"delta":0.1,"premium":1.553924457783083,"strike":242.89859329372615,"iv":4.609057012412788,"gamma":0.009303930632873783,"theta":-4.027403119381216,"vega":0.01498204689935619,"rho":0.000297290827521499,"breakevenPct":41.1062790068744},{"delta":0.15,"premium":2.45,"strike":217.7854339061844,"iv":4.2914407828475,"gamma":0.006814670280038113,"theta":-5.077340127871711,"vega":0.018785536294315477,"rho":0.0005091473541731514,"breakevenPct":27.127357369074346},{"delta":0.2,"premium":0.8188804554079697,"strike":179.8244781783681,"iv":0.8208286527514231,"gamma":0.037424857685009486,"theta":-1.0414187855787476,"vega":0.02526337760910816,"rho":0.0006256940477406061,"breakevenPct":4.273469541547037},{"delta":0.25,"premium":1.115370018975332,"strike":178.63851992409866,"iv":0.8291303605313093,"gamma":0.04164686907020873,"theta":-1.1841132827324479,"vega":0.028394307400379504,"rho":0.0008166350930404449,"breakevenPct":3.7600380645774645},{"delta":0.3,"premium":1.4125107851596204,"strike":177.45685936151855,"iv":0.8364822260569456,"gamma":0.045836324417601375,"theta":-1.3228584124245037,"vega":0.03146729939603106,"rho":0.0010079317770529444,"breakevenPct":3.249463257145097},{"delta":0.35,"premium":1.7252804141501292,"strike":176.3783433994823,"iv":0.8210378774805867,"gamma":0.04924443485763589,"theta":-1.366818723037101,"vega":0.03314978429680759,"rho":0.0012077637901693008,"breakevenPct":2.8074485186056544},{"delta":0.4,"premium":2.0380500431406388,"strike":175.29982743744608,"iv":0.8055935289042278,"gamma":0.05265254529767041,"theta":-1.4107790336496981,"vega":0.03483226919758412,"rho":0.0014075958032856574,"breakevenPct":2.3654337800662106},{"delta":0.45,"premium":2.60835883703137,"strike":174.30948737566948,"iv":0.8464871461361898,"gamma":0.051307498087222646,"theta":-1.5116894414690132,"vega":0.03546572302983932,"rho":0.001604968297381485,"breakevenPct":2.122977495209439},{"delta":0.5,"premium":3.2778309104820202,"strike":173.3530986993114,"iv":0.909073221117062,"gamma":0.04813228768171385,"theta":-1.6345280030604439,"vega":0.03569525631216527,"rho":0.0018013937744583279,"breakevenPct":1.9573595069230032},{"delta":0.55,"premium":3.9201399688958016,"strike":172.3950233281493,"iv":0.960100466562986,"gamma":0.04536298600311042,"theta":-1.7297853810264383,"vega":0.0357656298600311,"rho":0.001998155452428829,"breakevenPct":1.7750884882504565},{"delta":0.6,"premium":4.33810264385692,"strike":171.42301710730948,"iv":0.9156603421461897,"gamma":0.04594618973561431,"theta":-1.5972426127527217,"vega":0.034521461897356144,"rho":0.0021976939007432427,"breakevenPct":1.4552757741667015},{"delta":0.65,"premium":4.75606531881804,"strike":170.45101088646967,"iv":0.8712202177293935,"gamma":0.0465293934681182,"theta":-1.4646998444790047,"vega":0.03327729393468118,"rho":0.0023972323490576574,"breakevenPct":1.1354630600829458},{"delta":0.7,"premium":6.113194444444441,"strike":168.83680555555557,"iv":0.9671520833333331,"gamma":0.04042569444444446,"theta":-1.5230555555555554,"vega":0.03139722222222222,"rho":0.002574171066101749,"breakevenPct":0.9870699607480833},{"delta":0.75,"premium":8.209712230215827,"strike":166.63669064748203,"iv":1.14381654676259,"gamma":0.030717266187050358,"theta":-1.6501985611510792,"vega":0.028691366906474818,"rho":0.002730708512507112,"breakevenPct":0.9272701903127609},{"delta":0.8,"premium":13.28242927654394,"strike":161.6933718798516,"iv":1.6797533909447846,"gamma":0.0189294778951577,"theta":-2.1759415612559128,"vega":0.024920264723497367,"rho":0.0028007694094018877,"breakevenPct":1.0019632627542936},{"delta":0.85,"premium":19.765923941436867,"strike":155.0514284377329,"iv":2.407423342764021,"gamma":0.012266058161710728,"theta":-2.838621210799762,"vega":0.018745542748006463,"rho":0.002760980518564082,"breakevenPct":0.9105012578906483},{"delta":0.9,"premium":16.55502505452743,"strike":157.34497494547256,"iv":1.580525704741976,"gamma":0.013450010889146007,"theta":-1.3443876825541201,"vega":0.015032046960615702,"rho":0.0030641576487867033,"breakevenPct":0.38097437081505225}],"put":[{"delta":0.1,"premium":2.2995008856185946,"strike":128.2385885373214,"iv":5.597961053220602,"gamma":0.006331973997508515,"theta":-4.855750341328192,"vega":0.014281751830441333,"rho":-0.00041717364598750124,"breakevenPct":27.30368988010691},{"delta":0.15,"premium":0.6038680922927633,"strike":164.7268891531937,"iv":0.9935362825694849,"gamma":0.03817958180651547,"theta":-0.9832128493874928,"vega":0.020990160909956822,"rho":-0.0004796103404877737,"breakevenPct":5.262629265238434},{"delta":0.2,"premium":0.6290000000000001,"strike":168.6,"iv":0.6129319999999999,"gamma":0.050104,"theta":-0.754108,"vega":0.024932000000000003,"rho":-0.0006665325609664893,"breakevenPct":3.0414453936735164},{"delta":0.25,"premium":0.7956666666666667,"strike":169.7904761904762,"iv":0.5797415238095238,"gamma":0.06038971428571429,"theta":-0.8246794285714285,"vega":0.028646285714285714,"rho":-0.000863693850681527,"breakevenPct":2.4504678343283732},{"delta":0.3,"premium":1.0389809096013476,"strike":170.57832678270634,"iv":0.5762133071308253,"gamma":0.06502223469960695,"theta":-0.8827878158338012,"vega":0.030780516563728242,"rho":-0.0010732528969249,"breakevenPct":2.136142996360542},{"delta":0.35,"premium":1.2986664795058953,"strike":171.28017967434025,"iv":0.579020718697361,"gamma":0.06844727681078046,"theta":-0.9382341942728804,"vega":0.03257725996631106,"rho":-0.001285460007669471,"breakevenPct":1.8809090309199035},{"delta":0.4,"premium":1.5583520494104437,"strike":171.98203256597418,"iv":0.5818281302638967,"gamma":0.07187231892195395,"theta":-0.9936805727119595,"vega":0.03437400336889388,"rho":-0.0014976671184140423,"breakevenPct":1.6256750654792647},{"delta":0.45,"premium":1.834932572614108,"strike":172.66986514522821,"iv":0.5818004668049792,"gamma":0.07446115145228215,"theta":-1.0278325726141078,"vega":0.035598080912863074,"rho":-0.0017112025321570463,"breakevenPct":1.388286439266856},{"delta":0.5,"premium":2.1591026970954355,"strike":173.31820539419087,"iv":0.5737869813278008,"gamma":0.07469455394190871,"theta":-1.0020026970954357,"vega":0.03520907676348548,"rho":-0.0019284795016742617,"breakevenPct":1.2011644556133534},{"delta":0.55,"premium":2.4832728215767634,"strike":173.96654564315352,"iv":0.5657734958506224,"gamma":0.07492795643153527,"theta":-0.9761728215767634,"vega":0.03482007261410788,"rho":-0.0021457564711914777,"breakevenPct":1.0140424719598506},{"delta":0.6,"premium":2.807442946058091,"strike":174.61488589211618,"iv":0.557760010373444,"gamma":0.07516135892116182,"theta":-0.9503429460580913,"vega":0.03443106846473029,"rho":-0.0023630334407086927,"breakevenPct":0.8269204883063486},{"delta":0.65,"premium":3.1061636159880464,"strike":175.18957788569293,"iv":0.5385162495330594,"gamma":0.07372271199103475,"theta":-0.8850500186776242,"vega":0.032835039223010835,"rho":-0.0025732262282482407,"breakevenPct":0.6676204862012907},{"delta":0.7,"premium":3.3676503548748595,"strike":175.65651849084796,"iv":0.5028419872992156,"gamma":0.06983776615614495,"theta":-0.7620205080313787,"vega":0.029473066865894664,"rho":-0.002773054473682531,"breakevenPct":0.5490255506966675},{"delta":0.75,"premium":3.6291370937616736,"strike":176.123459096003,"iv":0.46716772506537174,"gamma":0.06595282032125514,"theta":-0.6389909973851327,"vega":0.026111094508778486,"rho":-0.002972882719116822,"breakevenPct":0.43043061519204384},{"delta":0.8,"premium":3.8906238326484877,"strike":176.59039970115802,"iv":0.4314934628315278,"gamma":0.06206787448636533,"theta":-0.5159614867388866,"vega":0.022749122151662304,"rho":-0.0031727109645511126,"breakevenPct":0.31183567968742026},{"delta":0.85,"premium":4.152110571535301,"strike":177.05734030631305,"iv":0.39581920059768394,"gamma":0.058182928651475535,"theta":-0.3929319760926411,"vega":0.019387149794546133,"rho":-0.003372539209985403,"breakevenPct":0.19324074418279702},{"delta":0.9,"premium":4.499047619047621,"strike":177.6031746031746,"iv":0.36409650793650794,"gamma":0.05319174603174601,"theta":-0.2707326984126983,"vega":0.015849206349206342,"rho":-0.0035722270852355316,"breakevenPct":0.07843051020147242}]}},"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"}}