{"symbol":"SHOP","url":"https://intraalpha.com/companies/SHOP","capturedAt":"2026-10-15T20:35:00.651Z","state":"ready","quote":{"symbol":"SHOP","last_price":178.26,"prev_close":172.5,"regular_close":178.14,"change":5.76,"change_pct":3.3391,"regular_change":5.64,"regular_change_pct":3.2696,"extended_change":0.12,"extended_change_pct":0.0674,"bid":178.22,"ask":178.4,"bid_size":1400,"ask_size":100,"volume":9567094,"vwap":173.767481,"open":164.3,"high":178.31,"low":163.252,"close":178.14,"trade_count":120931,"last_trade_at":"2026-10-15T20:34:20.738417523Z","last_quote_at":"2026-10-15T20:34:20.738253332Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SHOP","fetched_at":"2026-10-15T20:34:59.135957+00:00","name":"Shopify Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Shopify Inc., a commerce company, offers a commerce and service platform in Canada, the United States, the United Kingdom, Australia, Latin America, and internationally. The company is headquartered in Ottawa, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":227118399000,"ebitda":2395000000,"pe_ratio":119.27,"peg_ratio":1.734,"book_value":9.84,"dividend_per_share":null,"dividend_yield":null,"eps":1.48,"revenue_ttm":13269000000,"gross_profit_ttm":6338000000,"profit_margin":0.145,"operating_margin_ttm":0.176,"return_on_assets_ttm":0.102,"return_on_equity_ttm":0.155,"quarterly_earnings_growth":0.681,"quarterly_revenue_growth":0.337,"analyst_target_price":174.04,"analyst_number":11,"beta":2.625,"fifty_two_week_high":182.19,"fifty_two_week_low":94,"fifty_day_ma":147.25,"two_hundred_day_ma":129.61,"shares_outstanding":1208570000,"forward_pe":58.82,"price_to_sales":17.26,"price_to_book":14.44,"ev_to_revenue":13.44,"ev_to_ebitda":74.57},"bars":[{"c":166.01,"h":166.37,"l":165.6,"n":189,"o":166.37,"t":"2026-10-08T08:00:00Z","v":5225,"vw":166.252358},{"c":165.53,"h":165.53,"l":165.53,"n":1,"o":165.53,"t":"2026-10-08T08:20:00Z","v":150,"vw":165.53},{"c":165.58,"h":165.58,"l":165.58,"n":2,"o":165.58,"t":"2026-10-08T08:40:00Z","v":115,"vw":165.58},{"c":165.55,"h":165.55,"l":165.55,"n":12,"o":165.55,"t":"2026-10-08T08:55:00Z","v":934,"vw":165.55},{"c":165.49,"h":165.7,"l":165.47,"n":26,"o":165.7,"t":"2026-10-08T09:25:00Z","v":2679,"vw":165.631885},{"c":165.4,"h":165.4,"l":165.4,"n":21,"o":165.4,"t":"2026-10-08T10:15:00Z","v":394,"vw":165.4},{"c":164.92,"h":164.94,"l":164.92,"n":10,"o":164.94,"t":"2026-10-08T10:25:00Z","v":261,"vw":164.928734},{"c":164.56,"h":164.86,"l":164.56,"n":11,"o":164.86,"t":"2026-10-08T10:35:00Z","v":487,"vw":164.68906},{"c":164.52,"h":164.52,"l":164.52,"n":13,"o":164.52,"t":"2026-10-08T10:40:00Z","v":220,"vw":164.52},{"c":164,"h":164.14,"l":163.59,"n":322,"o":164.14,"t":"2026-10-08T10:45:00Z","v":10979,"vw":163.934942},{"c":163.17,"h":164.06,"l":163.17,"n":11,"o":164.06,"t":"2026-10-08T10:50:00Z","v":2006,"vw":163.656193},{"c":163.75,"h":163.75,"l":163.72,"n":4,"o":163.72,"t":"2026-10-08T10:55:00Z","v":332,"vw":163.738182},{"c":164.3697,"h":164.3697,"l":163.57,"n":25,"o":163.57,"t":"2026-10-08T11:00:00Z","v":2761,"vw":164.010695},{"c":164.8,"h":164.8,"l":164.37,"n":38,"o":164.37,"t":"2026-10-08T11:05:00Z","v":1290,"vw":164.588048},{"c":164,"h":164,"l":164,"n":6,"o":164,"t":"2026-10-08T11:25:00Z","v":248,"vw":164},{"c":165.06,"h":165.06,"l":165.06,"n":16,"o":165.06,"t":"2026-10-08T11:40:00Z","v":504,"vw":165.06},{"c":165.43,"h":165.5031,"l":165,"n":20,"o":165,"t":"2026-10-08T11:55:00Z","v":1745,"vw":165.391899},{"c":165.54,"h":165.54,"l":164.4575,"n":48,"o":165.44,"t":"2026-10-08T12:00:00Z","v":3066,"vw":165.173673},{"c":165.2112,"h":165.39,"l":165.2112,"n":11,"o":165.39,"t":"2026-10-08T12:15:00Z","v":1130,"vw":165.334357},{"c":165.6,"h":165.6,"l":165.2452,"n":49,"o":165.2452,"t":"2026-10-08T12:25:00Z","v":1472,"vw":165.382657},{"c":165.62,"h":165.68,"l":165.61,"n":6,"o":165.61,"t":"2026-10-08T12:40:00Z","v":507,"vw":165.62762},{"c":165.83,"h":165.83,"l":165.77,"n":8,"o":165.77,"t":"2026-10-08T12:45:00Z","v":576,"vw":165.812877},{"c":165.93,"h":165.93,"l":165.93,"n":25,"o":165.93,"t":"2026-10-08T12:50:00Z","v":1135,"vw":165.93},{"c":166.3,"h":166.3,"l":166.1185,"n":55,"o":166.1185,"t":"2026-10-08T12:55:00Z","v":1886,"vw":166.19064},{"c":165.55,"h":166.3,"l":165.55,"n":87,"o":166.3,"t":"2026-10-08T13:00:00Z","v":5307,"vw":165.623077},{"c":165,"h":165.44,"l":165,"n":23,"o":165.44,"t":"2026-10-08T13:05:00Z","v":1131,"vw":165.22},{"c":165.4,"h":165.4,"l":165.4,"n":13,"o":165.4,"t":"2026-10-08T13:10:00Z","v":519,"vw":165.4},{"c":165.4,"h":165.4,"l":165.4,"n":16,"o":165.4,"t":"2026-10-08T13:20:00Z","v":1075,"vw":165.4},{"c":165.33,"h":165.33,"l":165,"n":64,"o":165.04,"t":"2026-10-08T13:25:00Z","v":2969,"vw":165.042383},{"c":165.96,"h":166.79,"l":164.05,"n":2413,"o":165.28,"t":"2026-10-08T13:30:00Z","v":220417,"vw":165.601837},{"c":165.28,"h":166.17,"l":165.17,"n":1939,"o":165.96,"t":"2026-10-08T13:35:00Z","v":148942,"vw":165.637907},{"c":166.84,"h":166.9,"l":164.93,"n":2259,"o":165.3704,"t":"2026-10-08T13:40:00Z","v":228093,"vw":165.774375},{"c":166.2075,"h":167,"l":165.83,"n":1139,"o":166.96,"t":"2026-10-08T13:45:00Z","v":59718,"vw":166.355562},{"c":167.345,"h":167.4,"l":165.9929,"n":1197,"o":166.2,"t":"2026-10-08T13:50:00Z","v":59519,"vw":166.740708},{"c":167.73,"h":167.94,"l":167.21,"n":1686,"o":167.39,"t":"2026-10-08T13:55:00Z","v":80415,"vw":167.533525},{"c":166.4925,"h":167.85,"l":166.41,"n":1661,"o":167.775,"t":"2026-10-08T14:00:00Z","v":129154,"vw":167.013208},{"c":166.835,"h":166.835,"l":165.985,"n":1105,"o":166.4975,"t":"2026-10-08T14:05:00Z","v":74853,"vw":166.504067},{"c":167.22,"h":167.43,"l":166.9,"n":1213,"o":166.9,"t":"2026-10-08T14:10:00Z","v":45073,"vw":167.102556},{"c":167.8,"h":167.89,"l":167.1489,"n":1391,"o":167.23,"t":"2026-10-08T14:15:00Z","v":51467,"vw":167.440801},{"c":167.48,"h":167.9,"l":167.36,"n":1428,"o":167.84,"t":"2026-10-08T14:20:00Z","v":78910,"vw":167.590766},{"c":167.315,"h":167.48,"l":167.11,"n":1474,"o":167.45,"t":"2026-10-08T14:25:00Z","v":113188,"vw":167.241792},{"c":167.69,"h":167.72,"l":167.105,"n":991,"o":167.33,"t":"2026-10-08T14:30:00Z","v":46821,"vw":167.371445},{"c":167.135,"h":167.88,"l":167.12,"n":1286,"o":167.655,"t":"2026-10-08T14:35:00Z","v":92387,"vw":167.540831},{"c":166.775,"h":167.21,"l":166.59,"n":1174,"o":167.1,"t":"2026-10-08T14:40:00Z","v":105721,"vw":166.857416},{"c":167.165,"h":167.41,"l":166.775,"n":1092,"o":166.775,"t":"2026-10-08T14:45:00Z","v":64823,"vw":167.0626},{"c":167.04,"h":167.37,"l":166.98,"n":1041,"o":167.165,"t":"2026-10-08T14:50:00Z","v":75645,"vw":167.154162},{"c":166.885,"h":167.22,"l":166.7251,"n":1112,"o":167.065,"t":"2026-10-08T14:55:00Z","v":134676,"vw":166.980224},{"c":166.1,"h":166.855,"l":165.82,"n":949,"o":166.855,"t":"2026-10-08T15:00:00Z","v":46904,"vw":166.264798},{"c":166.47,"h":166.52,"l":165.92,"n":974,"o":166.13,"t":"2026-10-08T15:05:00Z","v":163459,"vw":166.102793},{"c":166.03,"h":166.44,"l":165.95,"n":1084,"o":166.41,"t":"2026-10-08T15:10:00Z","v":47464,"vw":166.167369},{"c":165.6,"h":166.02,"l":165.5,"n":727,"o":165.96,"t":"2026-10-08T15:15:00Z","v":30391,"vw":165.792442},{"c":165.81,"h":165.82,"l":165.51,"n":773,"o":165.56,"t":"2026-10-08T15:20:00Z","v":28978,"vw":165.681976},{"c":166.025,"h":166.13,"l":165.7901,"n":753,"o":165.84,"t":"2026-10-08T15:25:00Z","v":42353,"vw":165.961164},{"c":165.805,"h":166.0596,"l":165.75,"n":800,"o":166.02,"t":"2026-10-08T15:30:00Z","v":36393,"vw":165.821652},{"c":166,"h":166.205,"l":165.65,"n":842,"o":165.8,"t":"2026-10-08T15:35:00Z","v":35872,"vw":165.959488},{"c":166.32,"h":166.37,"l":165.89,"n":715,"o":166,"t":"2026-10-08T15:40:00Z","v":29914,"vw":166.048638},{"c":166,"h":166.315,"l":165.82,"n":782,"o":166.315,"t":"2026-10-08T15:45:00Z","v":34889,"vw":166.061041},{"c":166.07,"h":166.2,"l":166,"n":706,"o":166.03,"t":"2026-10-08T15:50:00Z","v":32774,"vw":166.094083},{"c":166.09,"h":166.23,"l":165.94,"n":1015,"o":166.04,"t":"2026-10-08T15:55:00Z","v":63412,"vw":166.117022},{"c":166.24,"h":166.35,"l":166.0375,"n":1131,"o":166.13,"t":"2026-10-08T16:00:00Z","v":327427,"vw":166.18289},{"c":166.7,"h":166.75,"l":166.21,"n":716,"o":166.21,"t":"2026-10-08T16:05:00Z","v":31914,"vw":166.584572},{"c":166.46,"h":166.8,"l":166.46,"n":653,"o":166.655,"t":"2026-10-08T16:10:00Z","v":32317,"vw":166.679697},{"c":165.925,"h":167.3,"l":165.86,"n":2125,"o":166.48,"t":"2026-10-08T16:15:00Z","v":118504,"vw":166.76875},{"c":166.09,"h":166.23,"l":165.7,"n":691,"o":165.93,"t":"2026-10-08T16:20:00Z","v":36320,"vw":165.973899},{"c":166.6387,"h":166.96,"l":166.03,"n":1249,"o":166.105,"t":"2026-10-08T16:25:00Z","v":119754,"vw":166.681955},{"c":166.71,"h":166.78,"l":166.38,"n":1050,"o":166.76,"t":"2026-10-08T16:30:00Z","v":80141,"vw":166.560076},{"c":166.37,"h":166.675,"l":166.17,"n":882,"o":166.61,"t":"2026-10-08T16:35:00Z","v":43597,"vw":166.431145},{"c":166.3228,"h":166.565,"l":166.25,"n":587,"o":166.34,"t":"2026-10-08T16:40:00Z","v":27692,"vw":166.410033},{"c":165.81,"h":166.43,"l":165.79,"n":789,"o":166.33,"t":"2026-10-08T16:45:00Z","v":37528,"vw":166.140339},{"c":166.38,"h":166.455,"l":165.5,"n":1587,"o":165.81,"t":"2026-10-08T16:50:00Z","v":92276,"vw":165.810734},{"c":166.365,"h":166.53,"l":165.93,"n":1484,"o":166.45,"t":"2026-10-08T16:55:00Z","v":81610,"vw":166.311732},{"c":166.32,"h":166.5,"l":166.17,"n":1485,"o":166.32,"t":"2026-10-08T17:00:00Z","v":99779,"vw":166.350094},{"c":166.12,"h":166.42,"l":166.07,"n":1042,"o":166.35,"t":"2026-10-08T17:05:00Z","v":54132,"vw":166.218285},{"c":166.365,"h":166.4,"l":165.93,"n":1013,"o":166.12,"t":"2026-10-08T17:10:00Z","v":55680,"vw":166.122152},{"c":166.4,"h":166.63,"l":166.18,"n":1113,"o":166.365,"t":"2026-10-08T17:15:00Z","v":65966,"vw":166.453867},{"c":165.995,"h":166.59,"l":165.965,"n":1415,"o":166.4,"t":"2026-10-08T17:20:00Z","v":104407,"vw":166.272335},{"c":165.53,"h":166.06,"l":165.11,"n":1014,"o":166.03,"t":"2026-10-08T17:25:00Z","v":54587,"vw":165.557844},{"c":165.58,"h":165.79,"l":165.37,"n":1067,"o":165.53,"t":"2026-10-08T17:30:00Z","v":54471,"vw":165.570494},{"c":165.47,"h":165.74,"l":165.34,"n":1118,"o":165.595,"t":"2026-10-08T17:35:00Z","v":52401,"vw":165.520272},{"c":165.13,"h":165.525,"l":164.97,"n":905,"o":165.515,"t":"2026-10-08T17:40:00Z","v":42419,"vw":165.227543},{"c":164.755,"h":165.32,"l":164.74,"n":939,"o":165.235,"t":"2026-10-08T17:45:00Z","v":47252,"vw":165.016577},{"c":164.7143,"h":165.2,"l":164.59,"n":1261,"o":164.735,"t":"2026-10-08T17:50:00Z","v":168901,"vw":164.864177},{"c":164.92,"h":164.935,"l":164.6324,"n":1069,"o":164.675,"t":"2026-10-08T17:55:00Z","v":59059,"vw":164.780073},{"c":164.58,"h":165,"l":164.38,"n":1193,"o":164.89,"t":"2026-10-08T18:00:00Z","v":81359,"vw":164.55585},{"c":164.475,"h":164.68,"l":164.46,"n":1041,"o":164.55,"t":"2026-10-08T18:05:00Z","v":41193,"vw":164.578347},{"c":164.53,"h":164.715,"l":164.39,"n":996,"o":164.48,"t":"2026-10-08T18:10:00Z","v":49032,"vw":164.545552},{"c":164.855,"h":164.905,"l":164.57,"n":806,"o":164.57,"t":"2026-10-08T18:15:00Z","v":39972,"vw":164.745878},{"c":164.93,"h":165.03,"l":164.68,"n":731,"o":164.92,"t":"2026-10-08T18:20:00Z","v":34251,"vw":164.88499},{"c":164.895,"h":165.14,"l":164.77,"n":937,"o":164.92,"t":"2026-10-08T18:25:00Z","v":55563,"vw":164.954805},{"c":164.7701,"h":164.94,"l":164.7701,"n":777,"o":164.83,"t":"2026-10-08T18:30:00Z","v":36490,"vw":164.849357},{"c":164.825,"h":164.9,"l":164.73,"n":693,"o":164.805,"t":"2026-10-08T18:35:00Z","v":28359,"vw":164.816791},{"c":164.855,"h":165.13,"l":164.74,"n":990,"o":164.86,"t":"2026-10-08T18:40:00Z","v":66790,"vw":164.960922},{"c":164.88,"h":165.02,"l":164.79,"n":790,"o":164.85,"t":"2026-10-08T18:45:00Z","v":33492,"vw":164.910963},{"c":165.19,"h":165.22,"l":164.89,"n":792,"o":164.9,"t":"2026-10-08T18:50:00Z","v":40032,"vw":165.076861},{"c":165.28,"h":165.355,"l":165.185,"n":783,"o":165.24,"t":"2026-10-08T18:55:00Z","v":38531,"vw":165.271542},{"c":164.93,"h":165.37,"l":164.92,"n":994,"o":165.31,"t":"2026-10-08T19:00:00Z","v":49395,"vw":165.15307},{"c":165.135,"h":165.17,"l":164.83,"n":992,"o":164.93,"t":"2026-10-08T19:05:00Z","v":44553,"vw":164.96992},{"c":164.785,"h":165.19,"l":164.75,"n":1142,"o":165.1,"t":"2026-10-08T19:10:00Z","v":55934,"vw":165.008658},{"c":165.01,"h":165.06,"l":164.7,"n":996,"o":164.73,"t":"2026-10-08T19:15:00Z","v":53280,"vw":164.952476},{"c":164.86,"h":165.06,"l":164.84,"n":1435,"o":165.005,"t":"2026-10-08T19:20:00Z","v":70543,"vw":164.931413},{"c":164.84,"h":165.05,"l":164.73,"n":1459,"o":164.86,"t":"2026-10-08T19:25:00Z","v":110022,"vw":164.915916},{"c":164.54,"h":164.84,"l":164.3581,"n":1167,"o":164.84,"t":"2026-10-08T19:30:00Z","v":53387,"vw":164.587697},{"c":164.69,"h":164.76,"l":164.51,"n":1281,"o":164.54,"t":"2026-10-08T19:35:00Z","v":74576,"vw":164.629683},{"c":164.24,"h":164.715,"l":164.18,"n":1832,"o":164.66,"t":"2026-10-08T19:40:00Z","v":91239,"vw":164.417271},{"c":164.51,"h":164.625,"l":164.02,"n":1797,"o":164.2,"t":"2026-10-08T19:45:00Z","v":98483,"vw":164.445393},{"c":164.415,"h":164.615,"l":164.27,"n":3070,"o":164.54,"t":"2026-10-08T19:50:00Z","v":179237,"vw":164.443259},{"c":164.54,"h":164.65,"l":164.31,"n":6103,"o":164.45,"t":"2026-10-08T19:55:00Z","v":366211,"vw":164.553995},{"c":164.432,"h":164.56,"l":164.432,"n":125,"o":164.56,"t":"2026-10-08T20:00:00Z","v":936240,"vw":164.559978},{"c":164.5,"h":164.5,"l":164.49,"n":13,"o":164.49,"t":"2026-10-08T23:15:00Z","v":865,"vw":164.496969},{"c":164.54,"h":164.54,"l":164.35,"n":6,"o":164.36,"t":"2026-10-08T23:20:00Z","v":552,"vw":164.38963},{"c":165,"h":165.6531,"l":165,"n":46,"o":165.4517,"t":"2026-10-09T08:00:00Z","v":6153,"vw":165.586313},{"c":165.46,"h":165.46,"l":165.46,"n":6,"o":165.46,"t":"2026-10-09T09:30:00Z","v":245,"vw":165.46},{"c":165.45,"h":165.45,"l":165.45,"n":1,"o":165.45,"t":"2026-10-09T09:55:00Z","v":100,"vw":165.45},{"c":165.07,"h":165.07,"l":165.07,"n":2,"o":165.07,"t":"2026-10-09T10:05:00Z","v":200,"vw":165.07},{"c":165.07,"h":165.07,"l":165.07,"n":3,"o":165.07,"t":"2026-10-09T10:10:00Z","v":250,"vw":165.07},{"c":165.35,"h":165.35,"l":165.35,"n":3,"o":165.35,"t":"2026-10-09T10:35:00Z","v":1809,"vw":165.35},{"c":165.36,"h":165.36,"l":165.34,"n":13,"o":165.35,"t":"2026-10-09T10:50:00Z","v":4921,"vw":165.349956},{"c":165.9134,"h":165.9134,"l":165.43,"n":15,"o":165.43,"t":"2026-10-09T11:20:00Z","v":483,"vw":165.704467},{"c":166.004,"h":166.004,"l":166.004,"n":18,"o":166.004,"t":"2026-10-09T11:35:00Z","v":13148,"vw":166.004},{"c":165.66,"h":166.0293,"l":165.66,"n":30,"o":166,"t":"2026-10-09T11:40:00Z","v":13618,"vw":166.014742},{"c":165.9424,"h":165.9424,"l":165.9424,"n":14,"o":165.9424,"t":"2026-10-09T11:55:00Z","v":631,"vw":165.9424},{"c":166,"h":166,"l":165.9234,"n":19,"o":165.9234,"t":"2026-10-09T12:00:00Z","v":5174,"vw":165.998333},{"c":165.75,"h":165.75,"l":165.7,"n":25,"o":165.7,"t":"2026-10-09T12:05:00Z","v":1155,"vw":165.73},{"c":165.73,"h":165.74,"l":165.73,"n":5,"o":165.74,"t":"2026-10-09T12:10:00Z","v":802,"vw":165.735063},{"c":165.9,"h":165.9,"l":165.9,"n":2,"o":165.9,"t":"2026-10-09T12:15:00Z","v":354,"vw":165.9},{"c":166.01,"h":166.01,"l":165.99,"n":23,"o":165.99,"t":"2026-10-09T12:20:00Z","v":579,"vw":166},{"c":165.73,"h":165.73,"l":165.73,"n":3,"o":165.73,"t":"2026-10-09T12:25:00Z","v":605,"vw":165.73},{"c":165.9846,"h":165.9846,"l":165.9846,"n":2,"o":165.9846,"t":"2026-10-09T12:30:00Z","v":305,"vw":165.9846},{"c":165.73,"h":165.73,"l":165.73,"n":1,"o":165.73,"t":"2026-10-09T12:40:00Z","v":800,"vw":165.73},{"c":165.55,"h":165.55,"l":165.13,"n":2,"o":165.13,"t":"2026-10-09T12:45:00Z","v":645,"vw":165.354651},{"c":165.28,"h":165.42,"l":165.28,"n":12,"o":165.42,"t":"2026-10-09T12:55:00Z","v":565,"vw":165.374397},{"c":165.25,"h":165.73,"l":165.25,"n":11,"o":165.73,"t":"2026-10-09T13:00:00Z","v":1305,"vw":165.293636},{"c":165.31,"h":165.61,"l":165.31,"n":10,"o":165.61,"t":"2026-10-09T13:15:00Z","v":43494,"vw":165.36},{"c":165.31,"h":165.31,"l":165.31,"n":21,"o":165.31,"t":"2026-10-09T13:20:00Z","v":1501,"vw":165.31},{"c":165.53,"h":166.84,"l":165.51,"n":191,"o":166.03,"t":"2026-10-09T13:25:00Z","v":9401,"vw":166.382824},{"c":166.9,"h":167.79,"l":165.6,"n":1857,"o":165.6,"t":"2026-10-09T13:30:00Z","v":191061,"vw":166.737679},{"c":166.18,"h":167.1718,"l":165.85,"n":1294,"o":166.93,"t":"2026-10-09T13:35:00Z","v":66171,"vw":166.560719},{"c":167.19,"h":167.19,"l":165.7552,"n":1282,"o":166.085,"t":"2026-10-09T13:40:00Z","v":106257,"vw":166.738196},{"c":167.27,"h":167.41,"l":166.52,"n":1105,"o":167.015,"t":"2026-10-09T13:45:00Z","v":76625,"vw":167.016564},{"c":168.65,"h":168.72,"l":167.26,"n":1816,"o":167.26,"t":"2026-10-09T13:50:00Z","v":138293,"vw":168.082089},{"c":168.36,"h":168.68,"l":168.0601,"n":1153,"o":168.49,"t":"2026-10-09T13:55:00Z","v":97192,"vw":168.39637},{"c":167.63,"h":168.15,"l":167.29,"n":1264,"o":168.15,"t":"2026-10-09T14:00:00Z","v":62142,"vw":167.715396},{"c":168.17,"h":168.32,"l":167.21,"n":1151,"o":167.64,"t":"2026-10-09T14:05:00Z","v":133632,"vw":167.479789},{"c":167.915,"h":168.3599,"l":167.785,"n":911,"o":168.2311,"t":"2026-10-09T14:10:00Z","v":47996,"vw":168.040543},{"c":168.255,"h":168.43,"l":167.87,"n":848,"o":167.8829,"t":"2026-10-09T14:15:00Z","v":43098,"vw":168.160732},{"c":168.68,"h":168.75,"l":168.1101,"n":907,"o":168.251,"t":"2026-10-09T14:20:00Z","v":42755,"vw":168.390902},{"c":168.59,"h":168.78,"l":168.5,"n":844,"o":168.69,"t":"2026-10-09T14:25:00Z","v":37235,"vw":168.65381},{"c":168.04,"h":168.615,"l":167.89,"n":1075,"o":168.6,"t":"2026-10-09T14:30:00Z","v":55863,"vw":168.237492},{"c":168.3355,"h":168.44,"l":167.8917,"n":842,"o":168.08,"t":"2026-10-09T14:35:00Z","v":39733,"vw":168.132955},{"c":168.5643,"h":168.75,"l":168.36,"n":981,"o":168.44,"t":"2026-10-09T14:40:00Z","v":50813,"vw":168.527644},{"c":168.28,"h":168.6,"l":168.15,"n":773,"o":168.5,"t":"2026-10-09T14:45:00Z","v":32044,"vw":168.386986},{"c":168.16,"h":168.54,"l":168.095,"n":752,"o":168.305,"t":"2026-10-09T14:50:00Z","v":29140,"vw":168.360376},{"c":168.1,"h":168.25,"l":168.01,"n":699,"o":168.11,"t":"2026-10-09T14:55:00Z","v":35332,"vw":168.110157},{"c":167.77,"h":168.21,"l":167.77,"n":880,"o":168.01,"t":"2026-10-09T15:00:00Z","v":39588,"vw":168.031328},{"c":167.97,"h":168,"l":167.6796,"n":731,"o":167.77,"t":"2026-10-09T15:05:00Z","v":31578,"vw":167.820261},{"c":168.1716,"h":168.31,"l":167.995,"n":732,"o":167.995,"t":"2026-10-09T15:10:00Z","v":57214,"vw":168.125502},{"c":168.305,"h":168.515,"l":168.225,"n":775,"o":168.225,"t":"2026-10-09T15:15:00Z","v":43905,"vw":168.33906},{"c":168.48,"h":168.51,"l":168.2,"n":532,"o":168.2,"t":"2026-10-09T15:20:00Z","v":27232,"vw":168.362414},{"c":168.4,"h":168.7,"l":168.37,"n":707,"o":168.53,"t":"2026-10-09T15:25:00Z","v":30125,"vw":168.567769},{"c":168.815,"h":169.14,"l":168.35,"n":1706,"o":168.4,"t":"2026-10-09T15:30:00Z","v":142809,"vw":168.802842},{"c":168.93,"h":169.02,"l":168.79,"n":668,"o":168.81,"t":"2026-10-09T15:35:00Z","v":27662,"vw":168.89822},{"c":168.865,"h":169.08,"l":168.8286,"n":712,"o":168.95,"t":"2026-10-09T15:40:00Z","v":36807,"vw":168.931401},{"c":168.8082,"h":168.93,"l":168.675,"n":762,"o":168.83,"t":"2026-10-09T15:45:00Z","v":46582,"vw":168.844472},{"c":168.84,"h":168.87,"l":168.41,"n":1201,"o":168.85,"t":"2026-10-09T15:50:00Z","v":56779,"vw":168.709523},{"c":168.5175,"h":168.91,"l":168.475,"n":843,"o":168.825,"t":"2026-10-09T15:55:00Z","v":53313,"vw":168.74976},{"c":168.385,"h":168.57,"l":168.25,"n":670,"o":168.485,"t":"2026-10-09T16:00:00Z","v":78444,"vw":168.417732},{"c":168.74,"h":168.82,"l":168.3,"n":595,"o":168.385,"t":"2026-10-09T16:05:00Z","v":52067,"vw":168.508586},{"c":168.89,"h":168.9,"l":168.66,"n":606,"o":168.815,"t":"2026-10-09T16:10:00Z","v":26083,"vw":168.760945},{"c":169.02,"h":169.14,"l":168.84,"n":849,"o":168.855,"t":"2026-10-09T16:15:00Z","v":33673,"vw":168.992944},{"c":168.93,"h":169.15,"l":168.93,"n":592,"o":169,"t":"2026-10-09T16:20:00Z","v":26174,"vw":169.052645},{"c":168.985,"h":169.045,"l":168.83,"n":730,"o":168.93,"t":"2026-10-09T16:25:00Z","v":57002,"vw":168.942715},{"c":168.8,"h":169.02,"l":168.8,"n":637,"o":169.02,"t":"2026-10-09T16:30:00Z","v":26389,"vw":168.911417},{"c":168.36,"h":168.82,"l":168.3274,"n":502,"o":168.82,"t":"2026-10-09T16:35:00Z","v":19326,"vw":168.593729},{"c":168.63,"h":168.63,"l":168.28,"n":507,"o":168.355,"t":"2026-10-09T16:40:00Z","v":24163,"vw":168.50379},{"c":168.8,"h":168.83,"l":168.64,"n":567,"o":168.65,"t":"2026-10-09T16:45:00Z","v":21001,"vw":168.738274},{"c":168.515,"h":168.92,"l":168.515,"n":664,"o":168.8,"t":"2026-10-09T16:50:00Z","v":24035,"vw":168.752482},{"c":168.6589,"h":168.88,"l":168.4799,"n":468,"o":168.56,"t":"2026-10-09T16:55:00Z","v":20651,"vw":168.690848},{"c":168.72,"h":168.76,"l":168.58,"n":444,"o":168.69,"t":"2026-10-09T17:00:00Z","v":16099,"vw":168.64982},{"c":168.61,"h":168.86,"l":168.58,"n":580,"o":168.69,"t":"2026-10-09T17:05:00Z","v":24334,"vw":168.720004},{"c":168.735,"h":168.78,"l":168.48,"n":823,"o":168.6,"t":"2026-10-09T17:10:00Z","v":49620,"vw":168.5815},{"c":168.8,"h":168.89,"l":168.73,"n":803,"o":168.78,"t":"2026-10-09T17:15:00Z","v":55275,"vw":168.791633},{"c":169.2975,"h":169.59,"l":168.78,"n":1929,"o":168.78,"t":"2026-10-09T17:20:00Z","v":172101,"vw":169.269067},{"c":169.1,"h":169.295,"l":168.88,"n":680,"o":169.295,"t":"2026-10-09T17:25:00Z","v":31802,"vw":169.03299},{"c":168.76,"h":169.13,"l":168.5,"n":1041,"o":169.055,"t":"2026-10-09T17:30:00Z","v":76085,"vw":168.839077},{"c":168.705,"h":168.915,"l":168.6601,"n":828,"o":168.76,"t":"2026-10-09T17:35:00Z","v":61327,"vw":168.800326},{"c":168.9401,"h":169.03,"l":168.69,"n":642,"o":168.69,"t":"2026-10-09T17:40:00Z","v":52715,"vw":168.929636},{"c":169.275,"h":169.29,"l":168.91,"n":791,"o":168.94,"t":"2026-10-09T17:45:00Z","v":38302,"vw":169.027584},{"c":169.005,"h":169.2201,"l":168.93,"n":635,"o":169.2201,"t":"2026-10-09T17:50:00Z","v":26963,"vw":169.06075},{"c":169.11,"h":169.19,"l":169,"n":550,"o":169.005,"t":"2026-10-09T17:55:00Z","v":17275,"vw":169.114314},{"c":169.24,"h":169.27,"l":168.82,"n":811,"o":169.12,"t":"2026-10-09T18:00:00Z","v":39905,"vw":169.04391},{"c":168.85,"h":169.29,"l":168.74,"n":1232,"o":169.255,"t":"2026-10-09T18:05:00Z","v":127117,"vw":168.903882},{"c":168.92,"h":169.09,"l":168.74,"n":735,"o":168.795,"t":"2026-10-09T18:10:00Z","v":46499,"vw":168.893253},{"c":169.08,"h":169.155,"l":168.95,"n":825,"o":168.97,"t":"2026-10-09T18:15:00Z","v":59539,"vw":169.071045},{"c":168.91,"h":169.26,"l":168.86,"n":1002,"o":169.085,"t":"2026-10-09T18:20:00Z","v":145464,"vw":169.124402},{"c":168.58,"h":169.08,"l":168.54,"n":941,"o":168.9,"t":"2026-10-09T18:25:00Z","v":56191,"vw":168.848624},{"c":168.405,"h":168.92,"l":167.96,"n":2517,"o":168.55,"t":"2026-10-09T18:30:00Z","v":207818,"vw":168.509457},{"c":168.94,"h":168.98,"l":168.34,"n":867,"o":168.405,"t":"2026-10-09T18:35:00Z","v":50467,"vw":168.608556},{"c":169.45,"h":169.45,"l":168.9,"n":697,"o":168.94,"t":"2026-10-09T18:40:00Z","v":54929,"vw":169.238392},{"c":169.645,"h":169.66,"l":169.38,"n":882,"o":169.435,"t":"2026-10-09T18:45:00Z","v":46903,"vw":169.564036},{"c":169.43,"h":169.84,"l":169.415,"n":1089,"o":169.645,"t":"2026-10-09T18:50:00Z","v":58205,"vw":169.604862},{"c":170.42,"h":170.54,"l":169.43,"n":2763,"o":169.43,"t":"2026-10-09T18:55:00Z","v":204725,"vw":169.969526},{"c":170.35,"h":170.55,"l":170.2,"n":1178,"o":170.4,"t":"2026-10-09T19:00:00Z","v":108261,"vw":170.39277},{"c":170.19,"h":170.52,"l":169.99,"n":1290,"o":170.315,"t":"2026-10-09T19:05:00Z","v":147762,"vw":170.320773},{"c":170.11,"h":170.47,"l":170.095,"n":1089,"o":170.18,"t":"2026-10-09T19:10:00Z","v":70448,"vw":170.236096},{"c":170.22,"h":170.38,"l":170.11,"n":988,"o":170.11,"t":"2026-10-09T19:15:00Z","v":69088,"vw":170.250626},{"c":170.66,"h":170.76,"l":170.19,"n":1268,"o":170.215,"t":"2026-10-09T19:20:00Z","v":77791,"vw":170.568483},{"c":170.59,"h":170.75,"l":170.47,"n":1580,"o":170.64,"t":"2026-10-09T19:25:00Z","v":89793,"vw":170.613188},{"c":170.7252,"h":170.96,"l":170.535,"n":1721,"o":170.555,"t":"2026-10-09T19:30:00Z","v":145397,"vw":170.761889},{"c":170.345,"h":170.725,"l":170.19,"n":1553,"o":170.725,"t":"2026-10-09T19:35:00Z","v":88074,"vw":170.427751},{"c":170.43,"h":170.54,"l":170.28,"n":2026,"o":170.345,"t":"2026-10-09T19:40:00Z","v":130320,"vw":170.431594},{"c":170.665,"h":170.87,"l":170.44,"n":2594,"o":170.44,"t":"2026-10-09T19:45:00Z","v":201027,"vw":170.697155},{"c":170.76,"h":170.85,"l":170.585,"n":3740,"o":170.6,"t":"2026-10-09T19:50:00Z","v":220196,"vw":170.750439},{"c":170.87,"h":171.045,"l":170.73,"n":8014,"o":170.75,"t":"2026-10-09T19:55:00Z","v":465031,"vw":170.860636},{"c":171.2959,"h":171.2959,"l":170.85,"n":127,"o":170.85,"t":"2026-10-09T20:00:00Z","v":770904,"vw":170.850261},{"c":170.58,"h":170.58,"l":170.21,"n":18,"o":170.21,"t":"2026-10-09T20:05:00Z","v":642,"vw":170.395},{"c":170.5239,"h":170.5239,"l":170.47,"n":65,"o":170.47,"t":"2026-10-09T20:10:00Z","v":2492,"vw":170.491807},{"c":170.67,"h":170.67,"l":170.66,"n":17,"o":170.66,"t":"2026-10-09T20:15:00Z","v":564,"vw":170.663333},{"c":170.75,"h":170.75,"l":170.75,"n":4,"o":170.75,"t":"2026-10-09T20:20:00Z","v":211,"vw":170.75},{"c":170.6367,"h":170.65,"l":170.61,"n":44,"o":170.65,"t":"2026-10-09T20:25:00Z","v":1366,"vw":170.626263},{"c":170.6302,"h":170.79,"l":170.6302,"n":8,"o":170.79,"t":"2026-10-09T20:30:00Z","v":1887,"vw":170.65212},{"c":170.6394,"h":170.7,"l":170.6394,"n":5,"o":170.7,"t":"2026-10-09T20:35:00Z","v":233,"vw":170.6697},{"c":170.8,"h":170.8,"l":170.8,"n":8,"o":170.8,"t":"2026-10-09T20:45:00Z","v":271,"vw":170.8},{"c":170.61,"h":170.61,"l":170.61,"n":2,"o":170.61,"t":"2026-10-09T20:50:00Z","v":102,"vw":170.61},{"c":170.62,"h":170.62,"l":170.62,"n":6,"o":170.62,"t":"2026-10-09T21:30:00Z","v":122,"vw":170.62},{"c":170,"h":170.64,"l":170,"n":11,"o":170,"t":"2026-10-09T21:35:00Z","v":1216,"vw":170.256667},{"c":170.63,"h":170.63,"l":170.59,"n":3,"o":170.59,"t":"2026-10-09T21:40:00Z","v":201,"vw":170.61},{"c":170,"h":170,"l":170,"n":2,"o":170,"t":"2026-10-09T21:50:00Z","v":125,"vw":170},{"c":170.39,"h":170.39,"l":170.39,"n":6,"o":170.39,"t":"2026-10-09T22:05:00Z","v":411,"vw":170.39},{"c":170.2,"h":170.2,"l":170.2,"n":2,"o":170.2,"t":"2026-10-09T22:20:00Z","v":118,"vw":170.2},{"c":170.5718,"h":170.5718,"l":170.5718,"n":1,"o":170.5718,"t":"2026-10-09T22:30:00Z","v":100,"vw":170.5718},{"c":170.6,"h":170.6,"l":170.6,"n":3,"o":170.6,"t":"2026-10-09T22:40:00Z","v":230,"vw":170.6},{"c":170.2,"h":170.2,"l":170.2,"n":1,"o":170.2,"t":"2026-10-09T23:00:00Z","v":100,"vw":170.2},{"c":170.5,"h":170.5,"l":170.4,"n":6,"o":170.4,"t":"2026-10-09T23:40:00Z","v":314,"vw":170.466667},{"c":173.99,"h":173.99,"l":172.08,"n":447,"o":172.08,"t":"2026-10-12T08:00:00Z","v":17295,"vw":172.835305},{"c":172.77,"h":173.3,"l":172.77,"n":13,"o":173.3,"t":"2026-10-12T08:05:00Z","v":405,"vw":173.035},{"c":173,"h":173,"l":173,"n":24,"o":173,"t":"2026-10-12T08:10:00Z","v":867,"vw":173},{"c":172.1903,"h":172.1903,"l":172.11,"n":8,"o":172.11,"t":"2026-10-12T08:20:00Z","v":1321,"vw":172.15015},{"c":172.81,"h":173,"l":172.19,"n":112,"o":172.9,"t":"2026-10-12T08:30:00Z","v":10998,"vw":172.882253},{"c":172.93,"h":172.93,"l":172.9,"n":20,"o":172.9,"t":"2026-10-12T08:40:00Z","v":12008,"vw":172.900864},{"c":172.9,"h":172.9,"l":172.9,"n":2,"o":172.9,"t":"2026-10-12T08:45:00Z","v":110,"vw":172.9},{"c":172.9,"h":172.9,"l":172.9,"n":1,"o":172.9,"t":"2026-10-12T08:50:00Z","v":200,"vw":172.9},{"c":172.9,"h":172.91,"l":172.9,"n":64,"o":172.91,"t":"2026-10-12T08:55:00Z","v":3911,"vw":172.900389},{"c":173.5,"h":173.5,"l":173.5,"n":1,"o":173.5,"t":"2026-10-12T09:30:00Z","v":1000,"vw":173.5},{"c":173.5,"h":173.59,"l":173.45,"n":102,"o":173.45,"t":"2026-10-12T09:35:00Z","v":8506,"vw":173.520155},{"c":173.9565,"h":173.9679,"l":173.9565,"n":7,"o":173.9679,"t":"2026-10-12T09:40:00Z","v":4738,"vw":173.963348},{"c":173.9664,"h":173.9664,"l":173.32,"n":30,"o":173.33,"t":"2026-10-12T09:45:00Z","v":11330,"vw":173.755548},{"c":173.99,"h":173.99,"l":173.83,"n":13,"o":173.83,"t":"2026-10-12T09:55:00Z","v":3522,"vw":173.911315},{"c":173.95,"h":173.95,"l":173.94,"n":21,"o":173.94,"t":"2026-10-12T10:05:00Z","v":2288,"vw":173.940521},{"c":173.62,"h":173.62,"l":173.62,"n":1,"o":173.62,"t":"2026-10-12T10:15:00Z","v":1721,"vw":173.62},{"c":173.62,"h":173.62,"l":173.62,"n":3,"o":173.62,"t":"2026-10-12T10:20:00Z","v":1736,"vw":173.62},{"c":173.35,"h":173.35,"l":173.045,"n":10,"o":173.045,"t":"2026-10-12T10:30:00Z","v":1828,"vw":173.330078},{"c":173.33,"h":173.33,"l":173.33,"n":2,"o":173.33,"t":"2026-10-12T10:35:00Z","v":3442,"vw":173.33},{"c":172.65,"h":173.01,"l":172.65,"n":19,"o":173,"t":"2026-10-12T10:45:00Z","v":2628,"vw":172.693026},{"c":172.5,"h":172.5,"l":172.45,"n":26,"o":172.45,"t":"2026-10-12T10:55:00Z","v":1295,"vw":172.491928},{"c":172.1291,"h":172.45,"l":172.1291,"n":70,"o":172.45,"t":"2026-10-12T11:00:00Z","v":1615,"vw":172.27},{"c":172.362,"h":172.4187,"l":172.362,"n":3,"o":172.4187,"t":"2026-10-12T11:05:00Z","v":1806,"vw":172.415559},{"c":172.4753,"h":172.4753,"l":172.4753,"n":2,"o":172.4753,"t":"2026-10-12T11:15:00Z","v":1732,"vw":172.4753},{"c":172.62,"h":172.62,"l":172.4,"n":92,"o":172.4,"t":"2026-10-12T11:25:00Z","v":4233,"vw":172.508775},{"c":172.65,"h":172.65,"l":172.65,"n":2,"o":172.65,"t":"2026-10-12T11:30:00Z","v":1730,"vw":172.65},{"c":172.7079,"h":172.7079,"l":172.7079,"n":1,"o":172.7079,"t":"2026-10-12T11:35:00Z","v":865,"vw":172.7079},{"c":172.75,"h":172.75,"l":172.67,"n":51,"o":172.67,"t":"2026-10-12T11:40:00Z","v":2529,"vw":172.742819},{"c":172.79,"h":172.8,"l":172.79,"n":10,"o":172.8,"t":"2026-10-12T11:50:00Z","v":2082,"vw":172.795},{"c":172.62,"h":172.62,"l":172.62,"n":20,"o":172.62,"t":"2026-10-12T11:55:00Z","v":659,"vw":172.62},{"c":172.63,"h":172.63,"l":172.63,"n":3,"o":172.63,"t":"2026-10-12T12:00:00Z","v":953,"vw":172.63},{"c":172.52,"h":172.52,"l":172.52,"n":8,"o":172.52,"t":"2026-10-12T12:05:00Z","v":309,"vw":172.52},{"c":172.6,"h":172.7695,"l":172.6,"n":14,"o":172.7695,"t":"2026-10-12T12:10:00Z","v":2965,"vw":172.647066},{"c":173.22,"h":173.22,"l":172.99,"n":68,"o":172.99,"t":"2026-10-12T12:15:00Z","v":3329,"vw":173.181951},{"c":173.013,"h":173.32,"l":173.013,"n":17,"o":173.32,"t":"2026-10-12T12:20:00Z","v":829,"vw":173.16729},{"c":173.13,"h":173.13,"l":173.13,"n":4,"o":173.13,"t":"2026-10-12T12:25:00Z","v":114,"vw":173.13},{"c":173.81,"h":173.81,"l":173.23,"n":159,"o":173.23,"t":"2026-10-12T12:30:00Z","v":6805,"vw":173.479388},{"c":173.25,"h":173.25,"l":173.25,"n":3,"o":173.25,"t":"2026-10-12T12:35:00Z","v":877,"vw":173.25},{"c":173.7232,"h":173.7232,"l":173.59,"n":11,"o":173.59,"t":"2026-10-12T12:40:00Z","v":61098,"vw":173.615014},{"c":173.59,"h":173.7031,"l":173.5,"n":17,"o":173.5,"t":"2026-10-12T12:45:00Z","v":3523,"vw":173.564879},{"c":173.2862,"h":173.62,"l":173.2862,"n":4,"o":173.62,"t":"2026-10-12T12:50:00Z","v":235,"vw":173.4531},{"c":174.71,"h":174.71,"l":173.5,"n":122,"o":173.5,"t":"2026-10-12T12:55:00Z","v":3230,"vw":173.934229},{"c":174.01,"h":174.015,"l":174.01,"n":34,"o":174.015,"t":"2026-10-12T13:00:00Z","v":1215,"vw":174.0125},{"c":174.2,"h":174.25,"l":174.1628,"n":73,"o":174.1628,"t":"2026-10-12T13:05:00Z","v":2264,"vw":174.200919},{"c":174.4,"h":174.41,"l":174.35,"n":56,"o":174.41,"t":"2026-10-12T13:10:00Z","v":2704,"vw":174.37173},{"c":174,"h":174.05,"l":174,"n":78,"o":174.05,"t":"2026-10-12T13:15:00Z","v":1656,"vw":174.018},{"c":173.9458,"h":173.9458,"l":173.9458,"n":18,"o":173.9458,"t":"2026-10-12T13:20:00Z","v":846,"vw":173.9458},{"c":174.04,"h":174.25,"l":173.5,"n":126,"o":173.75,"t":"2026-10-12T13:25:00Z","v":4400,"vw":173.873677},{"c":176.1,"h":176.2599,"l":172.94,"n":5900,"o":173.9,"t":"2026-10-12T13:30:00Z","v":545101,"vw":174.306942},{"c":177.87,"h":179.49,"l":176.0101,"n":6357,"o":176.0644,"t":"2026-10-12T13:35:00Z","v":460437,"vw":178.08688},{"c":175.59,"h":178.34,"l":175.35,"n":4067,"o":177.92,"t":"2026-10-12T13:40:00Z","v":539169,"vw":177.28283},{"c":175.78,"h":176.31,"l":174.84,"n":2908,"o":175.5,"t":"2026-10-12T13:45:00Z","v":232495,"vw":175.589191},{"c":175.51,"h":176.94,"l":175.34,"n":3330,"o":175.717,"t":"2026-10-12T13:50:00Z","v":270011,"vw":176.112447},{"c":176.225,"h":177.24,"l":175.51,"n":3253,"o":175.575,"t":"2026-10-12T13:55:00Z","v":414003,"vw":176.788556},{"c":176.76,"h":177.305,"l":175.6469,"n":1678,"o":176.17,"t":"2026-10-12T14:00:00Z","v":106135,"vw":176.37889},{"c":176.64,"h":177.1,"l":176.14,"n":1775,"o":176.83,"t":"2026-10-12T14:05:00Z","v":147136,"vw":176.6869},{"c":176.4799,"h":177.1324,"l":176,"n":2097,"o":176.6,"t":"2026-10-12T14:10:00Z","v":175665,"vw":176.595136},{"c":176.405,"h":176.55,"l":175.95,"n":1539,"o":176.41,"t":"2026-10-12T14:15:00Z","v":112691,"vw":176.311985},{"c":176.7,"h":176.7499,"l":176.1241,"n":1325,"o":176.45,"t":"2026-10-12T14:20:00Z","v":78211,"vw":176.422313},{"c":177.205,"h":177.215,"l":176.62,"n":1561,"o":176.7,"t":"2026-10-12T14:25:00Z","v":96294,"vw":176.954835},{"c":177.37,"h":177.66,"l":176.7063,"n":2526,"o":177.1828,"t":"2026-10-12T14:30:00Z","v":154914,"vw":177.276484},{"c":177.905,"h":178,"l":177.5,"n":2964,"o":177.51,"t":"2026-10-12T14:35:00Z","v":131556,"vw":177.799734},{"c":177.35,"h":178.0705,"l":177.24,"n":2081,"o":177.83,"t":"2026-10-12T14:40:00Z","v":139944,"vw":177.633902},{"c":177.1843,"h":177.7049,"l":177.0925,"n":1677,"o":177.3443,"t":"2026-10-12T14:45:00Z","v":120546,"vw":177.411841},{"c":177.21,"h":177.6214,"l":176.96,"n":1558,"o":177.12,"t":"2026-10-12T14:50:00Z","v":122163,"vw":177.300179},{"c":176.64,"h":177.305,"l":176.56,"n":1693,"o":177.24,"t":"2026-10-12T14:55:00Z","v":232491,"vw":176.926582},{"c":176.51,"h":177.08,"l":176.49,"n":1463,"o":176.65,"t":"2026-10-12T15:00:00Z","v":83397,"vw":176.838548},{"c":177.3699,"h":177.3699,"l":176.5,"n":1386,"o":176.5,"t":"2026-10-12T15:05:00Z","v":95351,"vw":177.129533},{"c":177.525,"h":177.7475,"l":177.3243,"n":1633,"o":177.3243,"t":"2026-10-12T15:10:00Z","v":94890,"vw":177.565455},{"c":177.295,"h":177.51,"l":176.9,"n":1413,"o":177.51,"t":"2026-10-12T15:15:00Z","v":126827,"vw":177.282065},{"c":177.035,"h":177.33,"l":176.9,"n":1485,"o":177.28,"t":"2026-10-12T15:20:00Z","v":100740,"vw":177.171587},{"c":177.305,"h":177.36,"l":176.87,"n":1273,"o":176.97,"t":"2026-10-12T15:25:00Z","v":85916,"vw":177.12376},{"c":177.0999,"h":177.34,"l":176.77,"n":1169,"o":177.31,"t":"2026-10-12T15:30:00Z","v":76938,"vw":177.125634},{"c":177.33,"h":177.6,"l":177.03,"n":1176,"o":177.03,"t":"2026-10-12T15:35:00Z","v":84100,"vw":177.358793},{"c":176.56,"h":177.39,"l":176.43,"n":1177,"o":177.37,"t":"2026-10-12T15:40:00Z","v":78537,"vw":177.019617},{"c":176.14,"h":176.62,"l":176.1,"n":1170,"o":176.54,"t":"2026-10-12T15:45:00Z","v":72471,"vw":176.394733},{"c":176.235,"h":176.38,"l":175.8751,"n":926,"o":176.14,"t":"2026-10-12T15:50:00Z","v":54415,"vw":176.15421},{"c":176.27,"h":176.465,"l":176.235,"n":729,"o":176.235,"t":"2026-10-12T15:55:00Z","v":34381,"vw":176.351964},{"c":176.17,"h":176.2899,"l":175.98,"n":848,"o":176.2415,"t":"2026-10-12T16:00:00Z","v":49824,"vw":176.150107},{"c":175.88,"h":176.23,"l":175.88,"n":769,"o":176.17,"t":"2026-10-12T16:05:00Z","v":37844,"vw":176.110958},{"c":176.19,"h":176.455,"l":175.8047,"n":1310,"o":175.87,"t":"2026-10-12T16:10:00Z","v":307376,"vw":176.322398},{"c":176.68,"h":176.74,"l":175.73,"n":1173,"o":176.1236,"t":"2026-10-12T16:15:00Z","v":105950,"vw":176.351723},{"c":176.64,"h":176.82,"l":176.3,"n":1118,"o":176.75,"t":"2026-10-12T16:20:00Z","v":96939,"vw":176.605032},{"c":176.47,"h":176.69,"l":176.4,"n":883,"o":176.59,"t":"2026-10-12T16:25:00Z","v":47340,"vw":176.544722},{"c":176.585,"h":176.64,"l":176.33,"n":1014,"o":176.455,"t":"2026-10-12T16:30:00Z","v":39980,"vw":176.463508},{"c":176.825,"h":176.91,"l":176.41,"n":839,"o":176.58,"t":"2026-10-12T16:35:00Z","v":31956,"vw":176.63967},{"c":176.71,"h":176.92,"l":176.68,"n":819,"o":176.79,"t":"2026-10-12T16:40:00Z","v":42146,"vw":176.769449},{"c":176.34,"h":176.71,"l":176.34,"n":1078,"o":176.71,"t":"2026-10-12T16:45:00Z","v":56170,"vw":176.506257},{"c":176.075,"h":176.45,"l":175.93,"n":1468,"o":176.34,"t":"2026-10-12T16:50:00Z","v":80043,"vw":176.264317},{"c":176.16,"h":176.31,"l":175.8201,"n":950,"o":176.1,"t":"2026-10-12T16:55:00Z","v":42444,"vw":176.149145},{"c":176.07,"h":176.23,"l":176.07,"n":775,"o":176.1236,"t":"2026-10-12T17:00:00Z","v":33697,"vw":176.152729},{"c":176.06,"h":176.25,"l":176.045,"n":741,"o":176.13,"t":"2026-10-12T17:05:00Z","v":34499,"vw":176.145415},{"c":176.515,"h":176.61,"l":176.05,"n":953,"o":176.09,"t":"2026-10-12T17:10:00Z","v":44634,"vw":176.33029},{"c":176.5502,"h":176.61,"l":176.4,"n":780,"o":176.5,"t":"2026-10-12T17:15:00Z","v":30072,"vw":176.504981},{"c":176.45,"h":176.6,"l":176.41,"n":655,"o":176.565,"t":"2026-10-12T17:20:00Z","v":27289,"vw":176.48934},{"c":176.485,"h":176.61,"l":176.445,"n":734,"o":176.45,"t":"2026-10-12T17:25:00Z","v":33001,"vw":176.543034},{"c":176.66,"h":176.75,"l":176.35,"n":1912,"o":176.45,"t":"2026-10-12T17:30:00Z","v":132306,"vw":176.44609},{"c":176.74,"h":176.78,"l":176.5,"n":1391,"o":176.655,"t":"2026-10-12T17:35:00Z","v":110934,"vw":176.684821},{"c":176.94,"h":177,"l":176.69,"n":1465,"o":176.73,"t":"2026-10-12T17:40:00Z","v":113256,"vw":176.798247},{"c":176.85,"h":177.02,"l":176.74,"n":1266,"o":176.92,"t":"2026-10-12T17:45:00Z","v":131220,"vw":176.880668},{"c":176.955,"h":176.96,"l":176.67,"n":1841,"o":176.89,"t":"2026-10-12T17:50:00Z","v":155009,"vw":176.802978},{"c":176.78,"h":177.03,"l":176.78,"n":786,"o":176.98,"t":"2026-10-12T17:55:00Z","v":36591,"vw":176.953591},{"c":176.96,"h":177.11,"l":176.69,"n":1206,"o":176.73,"t":"2026-10-12T18:00:00Z","v":89051,"vw":176.827807},{"c":176.947,"h":177.17,"l":176.81,"n":1062,"o":176.965,"t":"2026-10-12T18:05:00Z","v":64940,"vw":176.991848},{"c":177.33,"h":177.399,"l":176.92,"n":1347,"o":176.96,"t":"2026-10-12T18:10:00Z","v":351278,"vw":177.137982},{"c":177.175,"h":177.43,"l":177.16,"n":1213,"o":177.345,"t":"2026-10-12T18:15:00Z","v":96556,"vw":177.328445},{"c":177.5,"h":177.64,"l":177.1686,"n":1252,"o":177.175,"t":"2026-10-12T18:20:00Z","v":94676,"vw":177.443775},{"c":177.205,"h":177.5,"l":176.94,"n":1545,"o":177.5,"t":"2026-10-12T18:25:00Z","v":179195,"vw":177.186592},{"c":177.1,"h":177.39,"l":177.07,"n":807,"o":177.2,"t":"2026-10-12T18:30:00Z","v":43085,"vw":177.209811},{"c":177.36,"h":177.465,"l":177.115,"n":1115,"o":177.115,"t":"2026-10-12T18:35:00Z","v":317593,"vw":177.40996},{"c":177.835,"h":177.85,"l":177.35,"n":1038,"o":177.35,"t":"2026-10-12T18:40:00Z","v":57473,"vw":177.529178},{"c":177.525,"h":177.93,"l":177.47,"n":1108,"o":177.87,"t":"2026-10-12T18:45:00Z","v":80091,"vw":177.728609},{"c":177.43,"h":177.57,"l":177.19,"n":914,"o":177.525,"t":"2026-10-12T18:50:00Z","v":49286,"vw":177.363738},{"c":177.37,"h":177.5,"l":177,"n":1277,"o":177.43,"t":"2026-10-12T18:55:00Z","v":86790,"vw":177.277615},{"c":177.59,"h":177.7,"l":177.28,"n":1203,"o":177.37,"t":"2026-10-12T19:00:00Z","v":58809,"vw":177.453203},{"c":178.23,"h":178.23,"l":177.5301,"n":1751,"o":177.565,"t":"2026-10-12T19:05:00Z","v":108532,"vw":177.890761},{"c":178.1,"h":178.44,"l":177.91,"n":1560,"o":178.16,"t":"2026-10-12T19:10:00Z","v":98658,"vw":178.148849},{"c":177.96,"h":178.1589,"l":177.56,"n":1514,"o":178.05,"t":"2026-10-12T19:15:00Z","v":89766,"vw":177.857689},{"c":178.205,"h":178.39,"l":177.96,"n":1472,"o":177.96,"t":"2026-10-12T19:20:00Z","v":81918,"vw":178.217508},{"c":178.12,"h":178.35,"l":177.9641,"n":1767,"o":178.205,"t":"2026-10-12T19:25:00Z","v":104484,"vw":178.167794},{"c":178.41,"h":178.5,"l":178.02,"n":2442,"o":178.13,"t":"2026-10-12T19:30:00Z","v":148564,"vw":178.232592},{"c":178.625,"h":178.75,"l":178.26,"n":2032,"o":178.41,"t":"2026-10-12T19:35:00Z","v":142720,"vw":178.550426},{"c":179.525,"h":179.58,"l":178.56,"n":3526,"o":178.62,"t":"2026-10-12T19:40:00Z","v":257799,"vw":179.129469},{"c":180.33,"h":180.605,"l":179.5,"n":7872,"o":179.525,"t":"2026-10-12T19:45:00Z","v":616928,"vw":180.113623},{"c":179.7475,"h":180.88,"l":179.35,"n":5413,"o":180.325,"t":"2026-10-12T19:50:00Z","v":514497,"vw":180.334821},{"c":179.21,"h":179.96,"l":178.825,"n":9653,"o":179.75,"t":"2026-10-12T19:55:00Z","v":657171,"vw":179.172803},{"c":179.09,"h":179.25,"l":178.501,"n":228,"o":179.22,"t":"2026-10-12T20:00:00Z","v":921283,"vw":179.218867},{"c":179.1,"h":179.1,"l":178.83,"n":25,"o":178.83,"t":"2026-10-12T20:10:00Z","v":831,"vw":178.989837},{"c":179.34,"h":179.34,"l":179.33,"n":15,"o":179.33,"t":"2026-10-12T20:15:00Z","v":533,"vw":179.33295},{"c":179.3,"h":179.3,"l":179.3,"n":7,"o":179.3,"t":"2026-10-12T20:25:00Z","v":417,"vw":179.3},{"c":179.22,"h":179.22,"l":179.1,"n":8,"o":179.1,"t":"2026-10-12T20:35:00Z","v":814,"vw":179.14},{"c":179.22,"h":179.22,"l":179.22,"n":8,"o":179.22,"t":"2026-10-12T20:40:00Z","v":162,"vw":179.22},{"c":179.1295,"h":179.1295,"l":179.1256,"n":35,"o":179.1256,"t":"2026-10-12T20:50:00Z","v":483,"vw":179.128136},{"c":179.1,"h":179.1,"l":179.1,"n":22,"o":179.1,"t":"2026-10-12T20:55:00Z","v":285,"vw":179.1},{"c":179.18,"h":179.18,"l":179.18,"n":18,"o":179.18,"t":"2026-10-12T21:00:00Z","v":235,"vw":179.18},{"c":179,"h":179.25,"l":179,"n":12,"o":179.25,"t":"2026-10-12T21:05:00Z","v":795,"vw":179.090814},{"c":178.99,"h":178.99,"l":178.98,"n":6,"o":178.98,"t":"2026-10-12T21:10:00Z","v":224,"vw":178.985},{"c":178.75,"h":178.75,"l":178.75,"n":8,"o":178.75,"t":"2026-10-12T21:25:00Z","v":128,"vw":178.75},{"c":178.8235,"h":178.8235,"l":178.8225,"n":4,"o":178.8225,"t":"2026-10-12T21:50:00Z","v":292,"vw":178.823045},{"c":178.5161,"h":178.8024,"l":178.5161,"n":34,"o":178.8024,"t":"2026-10-12T21:55:00Z","v":1563,"vw":178.644006},{"c":178.31,"h":178.8,"l":178.31,"n":4,"o":178.8,"t":"2026-10-12T22:00:00Z","v":254,"vw":178.527778},{"c":178.7,"h":178.7,"l":178.7,"n":5,"o":178.7,"t":"2026-10-12T22:05:00Z","v":226,"vw":178.7},{"c":178.85,"h":178.85,"l":178.8143,"n":5,"o":178.8143,"t":"2026-10-12T22:10:00Z","v":285,"vw":178.83215},{"c":178.78,"h":178.8,"l":178.78,"n":8,"o":178.8,"t":"2026-10-12T22:15:00Z","v":337,"vw":178.79061},{"c":178.93,"h":178.93,"l":178.93,"n":4,"o":178.93,"t":"2026-10-12T22:20:00Z","v":134,"vw":178.93},{"c":178.8,"h":178.91,"l":178.7,"n":7,"o":178.91,"t":"2026-10-12T22:25:00Z","v":413,"vw":178.7875},{"c":178.7,"h":178.7,"l":178.7,"n":5,"o":178.7,"t":"2026-10-12T22:35:00Z","v":343,"vw":178.7},{"c":178.5589,"h":178.5589,"l":178.5589,"n":3,"o":178.5589,"t":"2026-10-12T22:45:00Z","v":243,"vw":178.5589},{"c":178.7,"h":178.7,"l":178.7,"n":5,"o":178.7,"t":"2026-10-12T22:55:00Z","v":161,"vw":178.7},{"c":178.17,"h":178.17,"l":178.17,"n":5,"o":178.17,"t":"2026-10-12T23:15:00Z","v":187,"vw":178.17},{"c":178.1986,"h":178.1986,"l":178.1986,"n":4,"o":178.1986,"t":"2026-10-12T23:30:00Z","v":348,"vw":178.1986},{"c":178.65,"h":178.65,"l":178.5,"n":16,"o":178.5,"t":"2026-10-12T23:35:00Z","v":459,"vw":178.537594},{"c":178.2971,"h":178.2971,"l":178.2971,"n":3,"o":178.2971,"t":"2026-10-12T23:40:00Z","v":210,"vw":178.2971},{"c":178.35,"h":178.37,"l":178.35,"n":7,"o":178.37,"t":"2026-10-12T23:45:00Z","v":321,"vw":178.360991},{"c":178.832,"h":178.93,"l":178.832,"n":30,"o":178.93,"t":"2026-10-12T23:55:00Z","v":630,"vw":178.881},{"c":178.42,"h":178.73,"l":177.3119,"n":580,"o":177.3119,"t":"2026-10-13T08:00:00Z","v":21600,"vw":178.089989},{"c":177.45,"h":177.45,"l":177.45,"n":3,"o":177.45,"t":"2026-10-13T08:05:00Z","v":213,"vw":177.45},{"c":178.12,"h":178.45,"l":178,"n":12,"o":178.45,"t":"2026-10-13T08:15:00Z","v":6784,"vw":178.097296},{"c":178.4,"h":178.4,"l":178.4,"n":1,"o":178.4,"t":"2026-10-13T08:20:00Z","v":100,"vw":178.4},{"c":178.5,"h":178.5,"l":178.5,"n":6,"o":178.5,"t":"2026-10-13T08:30:00Z","v":3469,"vw":178.5},{"c":178.2,"h":178.2,"l":178.2,"n":2,"o":178.2,"t":"2026-10-13T08:40:00Z","v":1000,"vw":178.2},{"c":178,"h":178,"l":178,"n":1,"o":178,"t":"2026-10-13T08:55:00Z","v":2092,"vw":178},{"c":178,"h":178,"l":178,"n":3,"o":178,"t":"2026-10-13T09:15:00Z","v":6276,"vw":178},{"c":178,"h":178,"l":178,"n":2,"o":178,"t":"2026-10-13T09:30:00Z","v":4184,"vw":178},{"c":178.07,"h":178.07,"l":178.07,"n":1,"o":178.07,"t":"2026-10-13T09:40:00Z","v":150,"vw":178.07},{"c":178.57,"h":179.22,"l":178.57,"n":141,"o":178.63,"t":"2026-10-13T09:45:00Z","v":6987,"vw":179.064955},{"c":178.4,"h":178.4,"l":178.4,"n":3,"o":178.4,"t":"2026-10-13T09:50:00Z","v":109,"vw":178.4},{"c":178.42,"h":178.42,"l":178.42,"n":5,"o":178.42,"t":"2026-10-13T09:55:00Z","v":4188,"vw":178.42},{"c":178.4,"h":178.4,"l":178.19,"n":21,"o":178.23,"t":"2026-10-13T10:00:00Z","v":939,"vw":178.314494},{"c":178.4,"h":178.4,"l":178.06,"n":4,"o":178.06,"t":"2026-10-13T10:05:00Z","v":4300,"vw":178.067937},{"c":178.0029,"h":178.1,"l":178.0029,"n":5,"o":178.1,"t":"2026-10-13T10:15:00Z","v":4184,"vw":178.050791},{"c":178.3857,"h":178.3857,"l":178.3857,"n":1,"o":178.3857,"t":"2026-10-13T10:25:00Z","v":100,"vw":178.3857},{"c":178.15,"h":178.15,"l":178.15,"n":7,"o":178.15,"t":"2026-10-13T10:30:00Z","v":207,"vw":178.15},{"c":178,"h":178.11,"l":178,"n":35,"o":178,"t":"2026-10-13T10:35:00Z","v":2853,"vw":178.004414},{"c":177.79,"h":177.79,"l":177.5,"n":6,"o":177.5,"t":"2026-10-13T10:55:00Z","v":4306,"vw":177.507231},{"c":177.5,"h":177.94,"l":177.2765,"n":63,"o":177.51,"t":"2026-10-13T11:00:00Z","v":1014,"vw":177.608839},{"c":177.4252,"h":177.78,"l":177.4252,"n":8,"o":177.64,"t":"2026-10-13T11:05:00Z","v":852,"vw":177.715405},{"c":177.5,"h":177.65,"l":177.5,"n":9,"o":177.65,"t":"2026-10-13T11:10:00Z","v":4489,"vw":177.508328},{"c":177.6,"h":177.6,"l":177.6,"n":34,"o":177.6,"t":"2026-10-13T11:15:00Z","v":834,"vw":177.6},{"c":176.15,"h":177.73,"l":176.15,"n":149,"o":177.73,"t":"2026-10-13T11:20:00Z","v":8882,"vw":177.186687},{"c":176,"h":176,"l":176,"n":22,"o":176,"t":"2026-10-13T11:25:00Z","v":1478,"vw":176},{"c":176.3,"h":176.4,"l":176,"n":81,"o":176.4,"t":"2026-10-13T11:30:00Z","v":7390,"vw":176.1336},{"c":175.98,"h":175.98,"l":175.97,"n":47,"o":175.97,"t":"2026-10-13T11:35:00Z","v":3327,"vw":175.970457},{"c":176.35,"h":176.35,"l":175.85,"n":67,"o":175.85,"t":"2026-10-13T11:40:00Z","v":4410,"vw":176.259705},{"c":176.35,"h":176.36,"l":176.35,"n":17,"o":176.36,"t":"2026-10-13T11:45:00Z","v":4551,"vw":176.354696},{"c":176.2,"h":176.26,"l":176.2,"n":6,"o":176.26,"t":"2026-10-13T11:50:00Z","v":405,"vw":176.223333},{"c":175.97,"h":176.4,"l":175.96,"n":18,"o":176.4,"t":"2026-10-13T11:55:00Z","v":6780,"vw":175.974645},{"c":176.1417,"h":176.34,"l":176.1417,"n":18,"o":176.34,"t":"2026-10-13T12:00:00Z","v":351,"vw":176.24085},{"c":176,"h":176.5,"l":176,"n":71,"o":176.5,"t":"2026-10-13T12:05:00Z","v":3370,"vw":176.095},{"c":175.8,"h":176,"l":175.8,"n":75,"o":176,"t":"2026-10-13T12:10:00Z","v":4012,"vw":175.984496},{"c":175.6,"h":175.76,"l":175.32,"n":85,"o":175.6,"t":"2026-10-13T12:15:00Z","v":11333,"vw":175.624582},{"c":175.9,"h":176,"l":175.35,"n":66,"o":175.4205,"t":"2026-10-13T12:20:00Z","v":4380,"vw":175.427805},{"c":175.9,"h":175.9,"l":175.9,"n":16,"o":175.9,"t":"2026-10-13T12:25:00Z","v":566,"vw":175.9},{"c":175.85,"h":176.005,"l":175.85,"n":49,"o":175.99,"t":"2026-10-13T12:30:00Z","v":1525,"vw":175.950885},{"c":175.6085,"h":176,"l":175.6085,"n":59,"o":175.9676,"t":"2026-10-13T12:35:00Z","v":2135,"vw":175.8714},{"c":176,"h":176,"l":175.85,"n":57,"o":175.9,"t":"2026-10-13T12:40:00Z","v":2164,"vw":175.899749},{"c":176.69,"h":176.69,"l":175.83,"n":283,"o":176.14,"t":"2026-10-13T12:45:00Z","v":22417,"vw":176.263698},{"c":176.0113,"h":176.48,"l":176.0113,"n":20,"o":176.48,"t":"2026-10-13T12:50:00Z","v":913,"vw":176.352981},{"c":176.48,"h":176.48,"l":176.48,"n":34,"o":176.48,"t":"2026-10-13T12:55:00Z","v":879,"vw":176.48},{"c":176.51,"h":176.51,"l":176.51,"n":11,"o":176.51,"t":"2026-10-13T13:00:00Z","v":336,"vw":176.51},{"c":176.5,"h":176.5,"l":176.48,"n":26,"o":176.48,"t":"2026-10-13T13:05:00Z","v":894,"vw":176.49},{"c":176.5352,"h":176.5352,"l":176.5352,"n":29,"o":176.5352,"t":"2026-10-13T13:10:00Z","v":366,"vw":176.5352},{"c":176.5803,"h":176.5803,"l":176.5803,"n":13,"o":176.5803,"t":"2026-10-13T13:15:00Z","v":331,"vw":176.5803},{"c":176.47,"h":176.8839,"l":176.47,"n":18,"o":176.8839,"t":"2026-10-13T13:20:00Z","v":1170,"vw":176.728688},{"c":175.1,"h":176.22,"l":175.1,"n":60,"o":176.22,"t":"2026-10-13T13:25:00Z","v":4462,"vw":175.729714},{"c":174.9819,"h":176.085,"l":173.81,"n":5037,"o":175.8,"t":"2026-10-13T13:30:00Z","v":359241,"vw":175.057067},{"c":176.97,"h":177.12,"l":174.755,"n":3855,"o":174.91,"t":"2026-10-13T13:35:00Z","v":231090,"vw":176.330305},{"c":178.305,"h":178.685,"l":176.4919,"n":4008,"o":176.95,"t":"2026-10-13T13:40:00Z","v":393088,"vw":177.296499},{"c":178.825,"h":178.92,"l":177.625,"n":2100,"o":178.295,"t":"2026-10-13T13:45:00Z","v":151638,"vw":178.102491},{"c":178.59,"h":179.025,"l":178.14,"n":1822,"o":178.818,"t":"2026-10-13T13:50:00Z","v":113898,"vw":178.586654},{"c":178.8425,"h":178.99,"l":178.33,"n":1815,"o":178.53,"t":"2026-10-13T13:55:00Z","v":188455,"vw":178.716091},{"c":178.735,"h":179,"l":177.865,"n":2014,"o":178.71,"t":"2026-10-13T14:00:00Z","v":110213,"vw":178.551124},{"c":178.865,"h":178.96,"l":178.04,"n":1920,"o":178.72,"t":"2026-10-13T14:05:00Z","v":150624,"vw":178.533714},{"c":177.95,"h":178.89,"l":177.88,"n":1708,"o":178.86,"t":"2026-10-13T14:10:00Z","v":119985,"vw":178.492218},{"c":178.25,"h":178.74,"l":177.95,"n":1178,"o":177.95,"t":"2026-10-13T14:15:00Z","v":58369,"vw":178.3391},{"c":178.43,"h":178.665,"l":177.94,"n":1303,"o":178.24,"t":"2026-10-13T14:20:00Z","v":75851,"vw":178.340661},{"c":178.01,"h":178.61,"l":177.865,"n":1445,"o":178.53,"t":"2026-10-13T14:25:00Z","v":76872,"vw":178.23411},{"c":177.61,"h":178.24,"l":177.5606,"n":1361,"o":178.015,"t":"2026-10-13T14:30:00Z","v":71756,"vw":177.980327},{"c":178.195,"h":178.2781,"l":177.4601,"n":1119,"o":177.67,"t":"2026-10-13T14:35:00Z","v":63191,"vw":177.864237},{"c":177.8595,"h":178.3196,"l":177.8595,"n":822,"o":178.17,"t":"2026-10-13T14:40:00Z","v":47535,"vw":178.119042},{"c":177.9664,"h":178.11,"l":177.7196,"n":820,"o":177.8638,"t":"2026-10-13T14:45:00Z","v":42331,"vw":177.908799},{"c":178.29,"h":178.37,"l":177.94,"n":1031,"o":177.94,"t":"2026-10-13T14:50:00Z","v":49979,"vw":178.213944},{"c":177.815,"h":178.445,"l":177.6701,"n":1330,"o":178.27,"t":"2026-10-13T14:55:00Z","v":79435,"vw":178.09886},{"c":177.85,"h":177.93,"l":177.6,"n":1073,"o":177.9,"t":"2026-10-13T15:00:00Z","v":52752,"vw":177.746815},{"c":178.13,"h":178.295,"l":177.76,"n":915,"o":177.805,"t":"2026-10-13T15:05:00Z","v":45551,"vw":178.064416},{"c":178.67,"h":178.83,"l":178.04,"n":1078,"o":178.1,"t":"2026-10-13T15:10:00Z","v":57643,"vw":178.518536},{"c":178.7651,"h":178.85,"l":178.345,"n":1829,"o":178.65,"t":"2026-10-13T15:15:00Z","v":145962,"vw":178.60708},{"c":178.84,"h":179,"l":178.43,"n":1509,"o":178.765,"t":"2026-10-13T15:20:00Z","v":104978,"vw":178.7675},{"c":178.85,"h":179.21,"l":178.81,"n":1182,"o":178.84,"t":"2026-10-13T15:25:00Z","v":92637,"vw":178.962292},{"c":178.5,"h":178.855,"l":178.4,"n":914,"o":178.85,"t":"2026-10-13T15:30:00Z","v":52892,"vw":178.629734},{"c":178.2475,"h":178.59,"l":178.14,"n":1038,"o":178.5,"t":"2026-10-13T15:35:00Z","v":60155,"vw":178.348082},{"c":177.885,"h":178.3,"l":177.59,"n":1087,"o":178.24,"t":"2026-10-13T15:40:00Z","v":62223,"vw":177.916834},{"c":177.875,"h":177.95,"l":177.64,"n":969,"o":177.885,"t":"2026-10-13T15:45:00Z","v":57509,"vw":177.812719},{"c":178.185,"h":178.185,"l":177.6875,"n":997,"o":177.92,"t":"2026-10-13T15:50:00Z","v":57044,"vw":177.876118},{"c":178.21,"h":178.4,"l":178.035,"n":680,"o":178.17,"t":"2026-10-13T15:55:00Z","v":24851,"vw":178.240742},{"c":177.94,"h":178.24,"l":177.83,"n":793,"o":178.1326,"t":"2026-10-13T16:00:00Z","v":34646,"vw":178.087621},{"c":178.2,"h":178.23,"l":177.615,"n":820,"o":177.92,"t":"2026-10-13T16:05:00Z","v":62396,"vw":177.910441},{"c":178.32,"h":178.35,"l":178,"n":527,"o":178.17,"t":"2026-10-13T16:10:00Z","v":25730,"vw":178.185619},{"c":178.2,"h":178.47,"l":178.14,"n":576,"o":178.32,"t":"2026-10-13T16:15:00Z","v":18165,"vw":178.281416},{"c":178.1701,"h":178.44,"l":178.145,"n":555,"o":178.16,"t":"2026-10-13T16:20:00Z","v":24113,"vw":178.288048},{"c":178.08,"h":178.31,"l":178.0278,"n":569,"o":178.175,"t":"2026-10-13T16:25:00Z","v":18001,"vw":178.161842},{"c":178.21,"h":178.21,"l":178.0146,"n":676,"o":178.08,"t":"2026-10-13T16:30:00Z","v":26408,"vw":178.103647},{"c":177.775,"h":178.17,"l":177.62,"n":1007,"o":178.0866,"t":"2026-10-13T16:35:00Z","v":58957,"vw":177.775856},{"c":177.97,"h":178.06,"l":177.765,"n":596,"o":177.765,"t":"2026-10-13T16:40:00Z","v":19549,"vw":177.937757},{"c":177.905,"h":177.92,"l":177.61,"n":546,"o":177.91,"t":"2026-10-13T16:45:00Z","v":21118,"vw":177.805771},{"c":177.76,"h":177.933,"l":177.67,"n":758,"o":177.8487,"t":"2026-10-13T16:50:00Z","v":36400,"vw":177.770685},{"c":177.87,"h":178,"l":177.58,"n":898,"o":177.725,"t":"2026-10-13T16:55:00Z","v":58152,"vw":177.750164},{"c":178.39,"h":178.39,"l":177.83,"n":574,"o":177.91,"t":"2026-10-13T17:00:00Z","v":28799,"vw":178.143684},{"c":178.28,"h":178.41,"l":178.12,"n":582,"o":178.33,"t":"2026-10-13T17:05:00Z","v":28369,"vw":178.279563},{"c":178.12,"h":178.315,"l":178.01,"n":570,"o":178.315,"t":"2026-10-13T17:10:00Z","v":60421,"vw":178.17266},{"c":178.045,"h":178.1,"l":177.81,"n":577,"o":178.08,"t":"2026-10-13T17:15:00Z","v":25947,"vw":177.974034},{"c":178.18,"h":178.247,"l":177.98,"n":461,"o":178.045,"t":"2026-10-13T17:20:00Z","v":18557,"vw":178.123911},{"c":177.7,"h":178.23,"l":177.67,"n":857,"o":178.18,"t":"2026-10-13T17:25:00Z","v":39836,"vw":178.035911},{"c":178.07,"h":178.07,"l":177.63,"n":725,"o":177.72,"t":"2026-10-13T17:30:00Z","v":36130,"vw":177.863147},{"c":177.905,"h":178.1925,"l":177.86,"n":770,"o":178.09,"t":"2026-10-13T17:35:00Z","v":39173,"vw":178.035737},{"c":178.12,"h":178.25,"l":177.96,"n":643,"o":177.97,"t":"2026-10-13T17:40:00Z","v":27455,"vw":178.133777},{"c":177.8,"h":178.14,"l":177.8,"n":837,"o":178.11,"t":"2026-10-13T17:45:00Z","v":37712,"vw":178.067563},{"c":177.91,"h":177.925,"l":177.75,"n":613,"o":177.79,"t":"2026-10-13T17:50:00Z","v":21313,"vw":177.826625},{"c":178.28,"h":178.33,"l":177.97,"n":638,"o":177.97,"t":"2026-10-13T17:55:00Z","v":32396,"vw":178.199325},{"c":178.05,"h":178.3243,"l":178.035,"n":1059,"o":178.28,"t":"2026-10-13T18:00:00Z","v":68140,"vw":178.204241},{"c":178.21,"h":178.49,"l":178.05,"n":918,"o":178.05,"t":"2026-10-13T18:05:00Z","v":45406,"vw":178.220094},{"c":178.05,"h":178.22,"l":178.005,"n":673,"o":178.14,"t":"2026-10-13T18:10:00Z","v":29643,"vw":178.093726},{"c":177.98,"h":178.045,"l":177.86,"n":890,"o":178.035,"t":"2026-10-13T18:15:00Z","v":46531,"vw":177.954382},{"c":177.8175,"h":178.07,"l":177.75,"n":532,"o":177.975,"t":"2026-10-13T18:20:00Z","v":22693,"vw":177.924963},{"c":177.8886,"h":177.95,"l":177.61,"n":811,"o":177.825,"t":"2026-10-13T18:25:00Z","v":43060,"vw":177.687054},{"c":177.92,"h":178.07,"l":177.82,"n":529,"o":177.9,"t":"2026-10-13T18:30:00Z","v":37678,"vw":177.936412},{"c":178,"h":178.02,"l":177.79,"n":686,"o":177.9,"t":"2026-10-13T18:35:00Z","v":30965,"vw":177.893127},{"c":178.2,"h":178.2,"l":177.96,"n":628,"o":178.005,"t":"2026-10-13T18:40:00Z","v":29133,"vw":178.059749},{"c":178.44,"h":178.48,"l":178.17,"n":909,"o":178.2,"t":"2026-10-13T18:45:00Z","v":44503,"vw":178.32153},{"c":178.61,"h":178.68,"l":178.4,"n":792,"o":178.4,"t":"2026-10-13T18:50:00Z","v":46406,"vw":178.605847},{"c":178.32,"h":178.635,"l":178.2301,"n":572,"o":178.63,"t":"2026-10-13T18:55:00Z","v":24662,"vw":178.410755},{"c":178.2,"h":178.43,"l":178.19,"n":701,"o":178.35,"t":"2026-10-13T19:00:00Z","v":29005,"vw":178.336883},{"c":177.795,"h":178.2,"l":177.785,"n":1369,"o":178.195,"t":"2026-10-13T19:05:00Z","v":78660,"vw":177.982137},{"c":177.7,"h":177.84,"l":177.56,"n":919,"o":177.795,"t":"2026-10-13T19:10:00Z","v":63042,"vw":177.696742},{"c":176.7,"h":177.7,"l":176.59,"n":1711,"o":177.7,"t":"2026-10-13T19:15:00Z","v":110494,"vw":176.992503},{"c":176.205,"h":176.715,"l":176.1713,"n":1309,"o":176.715,"t":"2026-10-13T19:20:00Z","v":75392,"vw":176.372579},{"c":176.33,"h":176.515,"l":176.12,"n":1093,"o":176.15,"t":"2026-10-13T19:25:00Z","v":60774,"vw":176.281182},{"c":176.455,"h":176.49,"l":176.17,"n":1273,"o":176.33,"t":"2026-10-13T19:30:00Z","v":72641,"vw":176.358103},{"c":176.81,"h":177.04,"l":176.41,"n":1631,"o":176.41,"t":"2026-10-13T19:35:00Z","v":104849,"vw":176.75704},{"c":177.01,"h":177.5,"l":176.7335,"n":2581,"o":176.81,"t":"2026-10-13T19:40:00Z","v":154332,"vw":177.072844},{"c":177.045,"h":177.225,"l":176.615,"n":2149,"o":177,"t":"2026-10-13T19:45:00Z","v":131186,"vw":176.95024},{"c":176.565,"h":177.3,"l":176.55,"n":2704,"o":177.07,"t":"2026-10-13T19:50:00Z","v":176748,"vw":176.909183},{"c":176.45,"h":176.92,"l":176.35,"n":8339,"o":176.54,"t":"2026-10-13T19:55:00Z","v":565907,"vw":176.561941},{"c":176.5,"h":176.52,"l":176.18,"n":106,"o":176.44,"t":"2026-10-13T20:00:00Z","v":668564,"vw":176.519891},{"c":176.5,"h":176.5,"l":176.18,"n":13,"o":176.18,"t":"2026-10-13T20:05:00Z","v":828,"vw":176.446667},{"c":176.4,"h":176.4,"l":176.4,"n":5,"o":176.4,"t":"2026-10-13T20:10:00Z","v":287,"vw":176.4},{"c":176.39,"h":176.4169,"l":176.39,"n":2,"o":176.4169,"t":"2026-10-13T20:20:00Z","v":350,"vw":176.405371},{"c":176.4,"h":176.4,"l":176.4,"n":2,"o":176.4,"t":"2026-10-13T20:30:00Z","v":110,"vw":176.4},{"c":176.38,"h":176.38,"l":176.38,"n":3,"o":176.38,"t":"2026-10-13T20:35:00Z","v":230,"vw":176.38},{"c":176.43,"h":176.43,"l":176.38,"n":6,"o":176.38,"t":"2026-10-13T20:50:00Z","v":422,"vw":176.405},{"c":176.52,"h":176.52,"l":176.52,"n":2,"o":176.52,"t":"2026-10-13T21:05:00Z","v":287,"vw":176.52},{"c":176.32,"h":176.32,"l":176.32,"n":1,"o":176.32,"t":"2026-10-13T21:10:00Z","v":285,"vw":176.32},{"c":175.8318,"h":175.8318,"l":175.8318,"n":3,"o":175.8318,"t":"2026-10-13T21:25:00Z","v":204,"vw":175.8318},{"c":176.32,"h":176.32,"l":176.32,"n":1,"o":176.32,"t":"2026-10-13T21:45:00Z","v":100,"vw":176.32},{"c":176.33,"h":176.33,"l":176.33,"n":2,"o":176.33,"t":"2026-10-13T21:55:00Z","v":200,"vw":176.33},{"c":176.32,"h":176.33,"l":176.32,"n":14,"o":176.33,"t":"2026-10-13T22:00:00Z","v":394,"vw":176.325},{"c":176.25,"h":176.25,"l":176.25,"n":2,"o":176.25,"t":"2026-10-13T22:20:00Z","v":402,"vw":176.25},{"c":176.25,"h":176.25,"l":176.25,"n":5,"o":176.25,"t":"2026-10-13T22:25:00Z","v":362,"vw":176.25},{"c":176.28,"h":176.28,"l":176.28,"n":1,"o":176.28,"t":"2026-10-13T22:35:00Z","v":300,"vw":176.28},{"c":176.18,"h":176.18,"l":176.18,"n":16,"o":176.18,"t":"2026-10-13T22:45:00Z","v":347,"vw":176.18},{"c":176.18,"h":176.18,"l":176.18,"n":7,"o":176.18,"t":"2026-10-13T22:50:00Z","v":166,"vw":176.18},{"c":176.05,"h":176.09,"l":176.05,"n":7,"o":176.09,"t":"2026-10-13T23:10:00Z","v":725,"vw":176.056667},{"c":176.02,"h":176.02,"l":176.02,"n":1,"o":176.02,"t":"2026-10-13T23:30:00Z","v":100,"vw":176.02},{"c":176.14,"h":176.14,"l":176.09,"n":4,"o":176.09,"t":"2026-10-13T23:40:00Z","v":1386,"vw":176.098189},{"c":177.21,"h":177.56,"l":177,"n":80,"o":177.22,"t":"2026-10-14T08:00:00Z","v":4167,"vw":177.22488},{"c":177.01,"h":177.02,"l":177.01,"n":9,"o":177.02,"t":"2026-10-14T08:10:00Z","v":801,"vw":177.014934},{"c":177,"h":177,"l":177,"n":1,"o":177,"t":"2026-10-14T08:25:00Z","v":100,"vw":177},{"c":176.98,"h":176.98,"l":176.98,"n":2,"o":176.98,"t":"2026-10-14T08:35:00Z","v":200,"vw":176.98},{"c":176.3,"h":176.51,"l":176.3,"n":23,"o":176.51,"t":"2026-10-14T09:00:00Z","v":546,"vw":176.396797},{"c":176.28,"h":176.3,"l":176.28,"n":5,"o":176.3,"t":"2026-10-14T09:25:00Z","v":683,"vw":176.291958},{"c":176.71,"h":176.71,"l":176.71,"n":1,"o":176.71,"t":"2026-10-14T09:30:00Z","v":150,"vw":176.71},{"c":176.76,"h":176.76,"l":176.76,"n":5,"o":176.76,"t":"2026-10-14T10:10:00Z","v":289,"vw":176.76},{"c":176.77,"h":176.77,"l":176.755,"n":6,"o":176.755,"t":"2026-10-14T11:10:00Z","v":436,"vw":176.7625},{"c":176.9,"h":176.9,"l":176.9,"n":60,"o":176.9,"t":"2026-10-14T11:15:00Z","v":5945,"vw":176.9},{"c":176.9,"h":176.9,"l":176.9,"n":2,"o":176.9,"t":"2026-10-14T11:20:00Z","v":209,"vw":176.9},{"c":176.6,"h":176.9,"l":176.5,"n":6,"o":176.9,"t":"2026-10-14T11:25:00Z","v":380,"vw":176.672727},{"c":176.75,"h":176.75,"l":176.75,"n":1,"o":176.75,"t":"2026-10-14T11:30:00Z","v":100,"vw":176.75},{"c":177.5,"h":177.5,"l":176.5,"n":71,"o":176.5,"t":"2026-10-14T11:45:00Z","v":2437,"vw":177.149768},{"c":177.47,"h":177.94,"l":177.47,"n":143,"o":177.8,"t":"2026-10-14T11:50:00Z","v":6152,"vw":177.7544},{"c":177.82,"h":177.82,"l":177.74,"n":14,"o":177.74,"t":"2026-10-14T12:15:00Z","v":776,"vw":177.803402},{"c":176,"h":177.43,"l":176,"n":47,"o":177.43,"t":"2026-10-14T12:30:00Z","v":3394,"vw":176.224928},{"c":175.56,"h":175.56,"l":175.56,"n":11,"o":175.56,"t":"2026-10-14T12:35:00Z","v":349,"vw":175.56},{"c":175.88,"h":175.9,"l":175.5598,"n":22,"o":175.9,"t":"2026-10-14T12:40:00Z","v":3169,"vw":175.836838},{"c":175.75,"h":175.9,"l":175.56,"n":30,"o":175.9,"t":"2026-10-14T12:45:00Z","v":1232,"vw":175.821429},{"c":176.0324,"h":176.0324,"l":175.7368,"n":30,"o":175.7368,"t":"2026-10-14T12:50:00Z","v":995,"vw":175.898946},{"c":175.66,"h":175.88,"l":175.66,"n":27,"o":175.88,"t":"2026-10-14T12:55:00Z","v":1079,"vw":175.838997},{"c":175.5,"h":175.81,"l":175.5,"n":124,"o":175.66,"t":"2026-10-14T13:00:00Z","v":6903,"vw":175.555},{"c":175.62,"h":175.62,"l":175.62,"n":18,"o":175.62,"t":"2026-10-14T13:05:00Z","v":466,"vw":175.62},{"c":175.62,"h":175.62,"l":175.62,"n":19,"o":175.62,"t":"2026-10-14T13:10:00Z","v":448,"vw":175.62},{"c":175.288,"h":175.96,"l":175.288,"n":93,"o":175.91,"t":"2026-10-14T13:15:00Z","v":7712,"vw":175.711021},{"c":175.47,"h":175.75,"l":175.47,"n":73,"o":175.5278,"t":"2026-10-14T13:20:00Z","v":2885,"vw":175.525332},{"c":174.68,"h":175.2,"l":174.2,"n":144,"o":175.2,"t":"2026-10-14T13:25:00Z","v":5010,"vw":174.679963},{"c":177.35,"h":177.44,"l":174.16,"n":2600,"o":174.55,"t":"2026-10-14T13:30:00Z","v":208897,"vw":175.379592},{"c":177.34,"h":177.68,"l":176.78,"n":1596,"o":177.22,"t":"2026-10-14T13:35:00Z","v":114942,"vw":177.267881},{"c":178.33,"h":178.75,"l":176.37,"n":1939,"o":177.568,"t":"2026-10-14T13:40:00Z","v":134815,"vw":177.56335},{"c":178.84,"h":179.2,"l":178.0301,"n":1901,"o":178.33,"t":"2026-10-14T13:45:00Z","v":117536,"vw":178.615733},{"c":178.735,"h":179.2,"l":178.29,"n":1161,"o":178.82,"t":"2026-10-14T13:50:00Z","v":62075,"vw":178.818266},{"c":178.32,"h":178.81,"l":177.8,"n":1388,"o":178.73,"t":"2026-10-14T13:55:00Z","v":94681,"vw":178.179191},{"c":178.265,"h":178.69,"l":177.79,"n":1881,"o":178.29,"t":"2026-10-14T14:00:00Z","v":115182,"vw":178.253282},{"c":176.87,"h":178.2,"l":176.87,"n":1591,"o":178.2,"t":"2026-10-14T14:05:00Z","v":108175,"vw":177.547212},{"c":177.601,"h":177.765,"l":176.875,"n":1324,"o":176.875,"t":"2026-10-14T14:10:00Z","v":94444,"vw":177.474095},{"c":175.71,"h":177.695,"l":175.581,"n":2333,"o":177.68,"t":"2026-10-14T14:15:00Z","v":579815,"vw":177.443034},{"c":176.17,"h":176.385,"l":175.545,"n":1527,"o":175.68,"t":"2026-10-14T14:20:00Z","v":75620,"vw":175.874283},{"c":176.245,"h":176.62,"l":176.0701,"n":1303,"o":176.14,"t":"2026-10-14T14:25:00Z","v":54302,"vw":176.350183},{"c":175.87,"h":176.44,"l":175.38,"n":1926,"o":176.245,"t":"2026-10-14T14:30:00Z","v":109076,"vw":175.850581},{"c":175.32,"h":175.785,"l":175.29,"n":1539,"o":175.785,"t":"2026-10-14T14:35:00Z","v":85928,"vw":175.507073},{"c":175.19,"h":175.72,"l":174.79,"n":1248,"o":175.37,"t":"2026-10-14T14:40:00Z","v":60841,"vw":175.18986},{"c":173.97,"h":175.41,"l":173.857,"n":2050,"o":175.195,"t":"2026-10-14T14:45:00Z","v":125243,"vw":174.786224},{"c":173.63,"h":174.29,"l":173.32,"n":1805,"o":173.915,"t":"2026-10-14T14:50:00Z","v":135794,"vw":173.848547},{"c":174.695,"h":174.79,"l":173.57,"n":1132,"o":173.73,"t":"2026-10-14T14:55:00Z","v":60617,"vw":174.166855},{"c":173.52,"h":174.83,"l":173.46,"n":1670,"o":174.705,"t":"2026-10-14T15:00:00Z","v":273657,"vw":174.349784},{"c":172.985,"h":173.64,"l":172.59,"n":2282,"o":173.59,"t":"2026-10-14T15:05:00Z","v":153006,"vw":173.021895},{"c":173.05,"h":173.265,"l":172.25,"n":2008,"o":173.14,"t":"2026-10-14T15:10:00Z","v":140223,"vw":172.880125},{"c":173.24,"h":174.005,"l":172.99,"n":2199,"o":173.06,"t":"2026-10-14T15:15:00Z","v":225150,"vw":173.604579},{"c":173.43,"h":173.685,"l":173.117,"n":1535,"o":173.25,"t":"2026-10-14T15:20:00Z","v":65625,"vw":173.30662},{"c":173.43,"h":173.8,"l":173.1727,"n":1262,"o":173.405,"t":"2026-10-14T15:25:00Z","v":75820,"vw":173.440047},{"c":173.3602,"h":173.57,"l":173.08,"n":945,"o":173.57,"t":"2026-10-14T15:30:00Z","v":49345,"vw":173.24662},{"c":173.15,"h":173.53,"l":172.58,"n":1046,"o":173.37,"t":"2026-10-14T15:35:00Z","v":50229,"vw":173.097612},{"c":173.12,"h":173.32,"l":172.86,"n":901,"o":173.175,"t":"2026-10-14T15:40:00Z","v":42875,"vw":173.118998},{"c":172.895,"h":173.5,"l":172.85,"n":1369,"o":173.19,"t":"2026-10-14T15:45:00Z","v":99663,"vw":173.253319},{"c":173.105,"h":173.32,"l":172.625,"n":904,"o":172.895,"t":"2026-10-14T15:50:00Z","v":64863,"vw":172.974792},{"c":172.92,"h":173.14,"l":172.805,"n":834,"o":173.12,"t":"2026-10-14T15:55:00Z","v":29256,"vw":172.973664},{"c":172.48,"h":173.15,"l":172.3008,"n":1138,"o":172.96,"t":"2026-10-14T16:00:00Z","v":76370,"vw":172.791342},{"c":172.575,"h":172.975,"l":172.34,"n":1176,"o":172.505,"t":"2026-10-14T16:05:00Z","v":85642,"vw":172.538916},{"c":172.05,"h":172.6,"l":172,"n":1417,"o":172.5,"t":"2026-10-14T16:10:00Z","v":68081,"vw":172.2167},{"c":172.46,"h":172.52,"l":171.95,"n":1643,"o":172.11,"t":"2026-10-14T16:15:00Z","v":89319,"vw":172.247921},{"c":172.7,"h":172.85,"l":172.43,"n":1130,"o":172.47,"t":"2026-10-14T16:20:00Z","v":73206,"vw":172.608627},{"c":172.57,"h":173.07,"l":172.25,"n":2219,"o":172.8,"t":"2026-10-14T16:25:00Z","v":164907,"vw":172.416357},{"c":172.43,"h":172.605,"l":172.11,"n":1121,"o":172.46,"t":"2026-10-14T16:30:00Z","v":41399,"vw":172.432947},{"c":171.8,"h":172.53,"l":171.8,"n":1135,"o":172.435,"t":"2026-10-14T16:35:00Z","v":49827,"vw":172.17396},{"c":171.915,"h":172.08,"l":171.8,"n":1090,"o":171.855,"t":"2026-10-14T16:40:00Z","v":50190,"vw":171.928517},{"c":172.06,"h":172.3,"l":171.75,"n":1490,"o":171.915,"t":"2026-10-14T16:45:00Z","v":89495,"vw":172.005579},{"c":171.805,"h":172.06,"l":171.78,"n":877,"o":172.06,"t":"2026-10-14T16:50:00Z","v":47414,"vw":171.935531},{"c":171.63,"h":171.84,"l":171.14,"n":1462,"o":171.84,"t":"2026-10-14T16:55:00Z","v":72161,"vw":171.457235},{"c":171.9,"h":172.22,"l":171.63,"n":1083,"o":171.74,"t":"2026-10-14T17:00:00Z","v":78575,"vw":171.930856},{"c":171.9,"h":172.01,"l":171.69,"n":1127,"o":171.97,"t":"2026-10-14T17:05:00Z","v":46586,"vw":171.847645},{"c":171.65,"h":171.93,"l":171.5,"n":890,"o":171.93,"t":"2026-10-14T17:10:00Z","v":38737,"vw":171.683951},{"c":171.24,"h":171.74,"l":171.211,"n":1607,"o":171.59,"t":"2026-10-14T17:15:00Z","v":95219,"vw":171.433256},{"c":171.58,"h":171.605,"l":171.07,"n":1377,"o":171.255,"t":"2026-10-14T17:20:00Z","v":56750,"vw":171.30106},{"c":171.66,"h":171.76,"l":171.29,"n":1326,"o":171.67,"t":"2026-10-14T17:25:00Z","v":55451,"vw":171.55397},{"c":171.725,"h":171.82,"l":171.43,"n":1115,"o":171.62,"t":"2026-10-14T17:30:00Z","v":53507,"vw":171.65374},{"c":171.13,"h":171.7365,"l":171.1,"n":1008,"o":171.64,"t":"2026-10-14T17:35:00Z","v":40105,"vw":171.428669},{"c":170.78,"h":171.24,"l":170.78,"n":1182,"o":171.12,"t":"2026-10-14T17:40:00Z","v":43820,"vw":171.044343},{"c":171.245,"h":171.2825,"l":170.77,"n":2154,"o":170.78,"t":"2026-10-14T17:45:00Z","v":88527,"vw":171.015362},{"c":171.025,"h":171.2999,"l":170.78,"n":1779,"o":171.245,"t":"2026-10-14T17:50:00Z","v":78696,"vw":171.003376},{"c":170.8,"h":171.08,"l":170.77,"n":1496,"o":171.05,"t":"2026-10-14T17:55:00Z","v":58884,"vw":170.907995},{"c":170.89,"h":171,"l":170.22,"n":1996,"o":170.835,"t":"2026-10-14T18:00:00Z","v":99546,"vw":170.554702},{"c":170.8,"h":171.065,"l":170.67,"n":1052,"o":170.93,"t":"2026-10-14T18:05:00Z","v":44718,"vw":170.918588},{"c":171.115,"h":171.27,"l":170.66,"n":1231,"o":170.66,"t":"2026-10-14T18:10:00Z","v":56824,"vw":171.041543},{"c":171.235,"h":171.37,"l":170.92,"n":1198,"o":171.08,"t":"2026-10-14T18:15:00Z","v":67268,"vw":171.132097},{"c":171.205,"h":171.3,"l":171.095,"n":970,"o":171.261,"t":"2026-10-14T18:20:00Z","v":32208,"vw":171.200006},{"c":171.185,"h":171.26,"l":171,"n":1271,"o":171.21,"t":"2026-10-14T18:25:00Z","v":45758,"vw":171.120631},{"c":170.8,"h":171.15,"l":170.6401,"n":1844,"o":171.14,"t":"2026-10-14T18:30:00Z","v":94841,"vw":170.805184},{"c":171.545,"h":171.58,"l":170.75,"n":1464,"o":170.78,"t":"2026-10-14T18:35:00Z","v":90675,"vw":171.180518},{"c":171.42,"h":171.71,"l":171.24,"n":1178,"o":171.49,"t":"2026-10-14T18:40:00Z","v":62914,"vw":171.481571},{"c":171.745,"h":171.83,"l":171.36,"n":1028,"o":171.37,"t":"2026-10-14T18:45:00Z","v":42778,"vw":171.632646},{"c":171.68,"h":171.93,"l":171.54,"n":939,"o":171.74,"t":"2026-10-14T18:50:00Z","v":38768,"vw":171.775003},{"c":172.1,"h":172.2,"l":171.52,"n":1381,"o":171.66,"t":"2026-10-14T18:55:00Z","v":99347,"vw":171.936979},{"c":171.47,"h":172.1,"l":171.37,"n":1266,"o":172.03,"t":"2026-10-14T19:00:00Z","v":79143,"vw":171.769727},{"c":171.81,"h":171.81,"l":171.41,"n":950,"o":171.475,"t":"2026-10-14T19:05:00Z","v":43187,"vw":171.570054},{"c":171.9239,"h":171.97,"l":171.75,"n":899,"o":171.81,"t":"2026-10-14T19:10:00Z","v":44308,"vw":171.869229},{"c":171.95,"h":172.03,"l":171.65,"n":1440,"o":171.91,"t":"2026-10-14T19:15:00Z","v":67240,"vw":171.852455},{"c":172.135,"h":172.27,"l":171.98,"n":1163,"o":172.005,"t":"2026-10-14T19:20:00Z","v":63904,"vw":172.122816},{"c":172.09,"h":172.3,"l":171.99,"n":1437,"o":172.15,"t":"2026-10-14T19:25:00Z","v":60482,"vw":172.129159},{"c":172.65,"h":172.66,"l":172.05,"n":1716,"o":172.05,"t":"2026-10-14T19:30:00Z","v":86391,"vw":172.388151},{"c":172.11,"h":172.665,"l":172.1,"n":1258,"o":172.6616,"t":"2026-10-14T19:35:00Z","v":65794,"vw":172.316812},{"c":172.22,"h":172.48,"l":172.1,"n":1741,"o":172.1,"t":"2026-10-14T19:40:00Z","v":73174,"vw":172.272778},{"c":172,"h":172.18,"l":171.73,"n":2002,"o":172.15,"t":"2026-10-14T19:45:00Z","v":112189,"vw":171.935889},{"c":172.26,"h":172.58,"l":172,"n":3869,"o":172.02,"t":"2026-10-14T19:50:00Z","v":183816,"vw":172.321959},{"c":172.5,"h":172.62,"l":172.195,"n":8684,"o":172.25,"t":"2026-10-14T19:55:00Z","v":441603,"vw":172.453576},{"c":171.46,"h":172.62,"l":171.46,"n":106,"o":172.57,"t":"2026-10-14T20:00:00Z","v":873930,"vw":172.499957},{"c":171.1889,"h":171.1889,"l":171,"n":7,"o":171,"t":"2026-10-14T20:15:00Z","v":311,"vw":171.065436},{"c":172.25,"h":172.25,"l":172.25,"n":10,"o":172.25,"t":"2026-10-14T20:30:00Z","v":160,"vw":172.25},{"c":171.5,"h":171.5,"l":171.5,"n":2,"o":171.5,"t":"2026-10-14T20:35:00Z","v":1000,"vw":171.5},{"c":172,"h":172.01,"l":172,"n":12,"o":172.01,"t":"2026-10-14T20:50:00Z","v":524,"vw":172.002358},{"c":172.19,"h":172.19,"l":172.19,"n":4,"o":172.19,"t":"2026-10-14T20:55:00Z","v":107,"vw":172.19},{"c":171.86,"h":171.86,"l":171.81,"n":7,"o":171.81,"t":"2026-10-14T21:40:00Z","v":261,"vw":171.835},{"c":171.87,"h":171.88,"l":171.87,"n":5,"o":171.88,"t":"2026-10-14T21:50:00Z","v":213,"vw":171.875},{"c":172,"h":172.01,"l":172,"n":5,"o":172.01,"t":"2026-10-14T22:05:00Z","v":263,"vw":172.005},{"c":172.3,"h":172.3,"l":172.3,"n":6,"o":172.3,"t":"2026-10-14T22:15:00Z","v":136,"vw":172.3},{"c":172.11,"h":172.11,"l":172.11,"n":3,"o":172.11,"t":"2026-10-14T22:40:00Z","v":207,"vw":172.11},{"c":172.13,"h":172.13,"l":172.13,"n":7,"o":172.13,"t":"2026-10-14T22:50:00Z","v":275,"vw":172.13},{"c":172.11,"h":172.11,"l":172.11,"n":1,"o":172.11,"t":"2026-10-14T22:55:00Z","v":100,"vw":172.11},{"c":172.1,"h":172.1,"l":172.01,"n":55,"o":172.01,"t":"2026-10-14T23:00:00Z","v":2812,"vw":172.085837},{"c":171.27,"h":171.27,"l":171.27,"n":4,"o":171.27,"t":"2026-10-14T23:05:00Z","v":118,"vw":171.27},{"c":171.28,"h":171.28,"l":171.28,"n":3,"o":171.28,"t":"2026-10-14T23:10:00Z","v":130,"vw":171.28},{"c":171.7842,"h":171.7842,"l":170.54,"n":20,"o":171.01,"t":"2026-10-14T23:15:00Z","v":1707,"vw":170.803611},{"c":171,"h":171,"l":171,"n":4,"o":171,"t":"2026-10-14T23:20:00Z","v":228,"vw":171},{"c":170.09,"h":170.49,"l":170.09,"n":74,"o":170.2,"t":"2026-10-14T23:45:00Z","v":1644,"vw":170.284463},{"c":170.15,"h":170.15,"l":169.99,"n":21,"o":170.09,"t":"2026-10-14T23:50:00Z","v":690,"vw":170.049485},{"c":170.15,"h":170.15,"l":170.15,"n":4,"o":170.15,"t":"2026-10-14T23:55:00Z","v":200,"vw":170.15},{"c":170.03,"h":170.39,"l":169.33,"n":288,"o":170,"t":"2026-10-15T08:00:00Z","v":12361,"vw":169.963629},{"c":168.77,"h":169.88,"l":168.76,"n":12,"o":168.76,"t":"2026-10-15T08:10:00Z","v":3047,"vw":168.800803},{"c":168.78,"h":168.78,"l":168.78,"n":41,"o":168.78,"t":"2026-10-15T08:15:00Z","v":955,"vw":168.78},{"c":169,"h":169,"l":168.97,"n":29,"o":168.97,"t":"2026-10-15T08:25:00Z","v":3378,"vw":168.996197},{"c":168.4,"h":168.4,"l":168.4,"n":2,"o":168.4,"t":"2026-10-15T08:35:00Z","v":1114,"vw":168.4},{"c":168.4,"h":168.4,"l":168.4,"n":1,"o":168.4,"t":"2026-10-15T08:45:00Z","v":100,"vw":168.4},{"c":168.3,"h":168.32,"l":168.3,"n":8,"o":168.32,"t":"2026-10-15T08:55:00Z","v":3750,"vw":168.300548},{"c":168.2,"h":168.2,"l":168.2,"n":1,"o":168.2,"t":"2026-10-15T09:05:00Z","v":2000,"vw":168.2},{"c":168.15,"h":168.15,"l":168.15,"n":3,"o":168.15,"t":"2026-10-15T09:20:00Z","v":1505,"vw":168.15},{"c":168.28,"h":168.28,"l":168.28,"n":3,"o":168.28,"t":"2026-10-15T09:25:00Z","v":1366,"vw":168.28},{"c":168.19,"h":168.19,"l":168.19,"n":1,"o":168.19,"t":"2026-10-15T09:30:00Z","v":2000,"vw":168.19},{"c":168.28,"h":168.28,"l":168.28,"n":4,"o":168.28,"t":"2026-10-15T09:45:00Z","v":184,"vw":168.28},{"c":168.01,"h":168.01,"l":168.01,"n":19,"o":168.01,"t":"2026-10-15T09:55:00Z","v":473,"vw":168.01},{"c":167.38,"h":167.38,"l":167.38,"n":4,"o":167.38,"t":"2026-10-15T10:00:00Z","v":165,"vw":167.38},{"c":167.94,"h":167.94,"l":167.93,"n":3,"o":167.93,"t":"2026-10-15T10:10:00Z","v":220,"vw":167.935},{"c":167.99,"h":168,"l":167.94,"n":24,"o":168,"t":"2026-10-15T10:15:00Z","v":1998,"vw":167.978348},{"c":167.5,"h":167.5,"l":167,"n":28,"o":167,"t":"2026-10-15T10:20:00Z","v":2671,"vw":167.226874},{"c":167.6,"h":167.6,"l":167.6,"n":3,"o":167.6,"t":"2026-10-15T10:25:00Z","v":303,"vw":167.6},{"c":167.5,"h":167.5,"l":167.5,"n":11,"o":167.5,"t":"2026-10-15T10:35:00Z","v":932,"vw":167.5},{"c":167.5,"h":167.5,"l":167.5,"n":13,"o":167.5,"t":"2026-10-15T10:50:00Z","v":475,"vw":167.5},{"c":168,"h":168,"l":167.94,"n":29,"o":167.94,"t":"2026-10-15T10:55:00Z","v":1453,"vw":167.993952},{"c":167.98,"h":167.98,"l":167.75,"n":23,"o":167.75,"t":"2026-10-15T11:00:00Z","v":1386,"vw":167.772112},{"c":167.3747,"h":167.3747,"l":167.3747,"n":13,"o":167.3747,"t":"2026-10-15T11:05:00Z","v":437,"vw":167.3747},{"c":167.5,"h":167.5,"l":167.5,"n":64,"o":167.5,"t":"2026-10-15T11:10:00Z","v":2864,"vw":167.5},{"c":167.31,"h":167.5,"l":167.31,"n":37,"o":167.5,"t":"2026-10-15T11:15:00Z","v":827,"vw":167.440137},{"c":167.55,"h":167.6,"l":167.23,"n":57,"o":167.5,"t":"2026-10-15T11:20:00Z","v":3473,"vw":167.382928},{"c":168,"h":168,"l":168,"n":53,"o":168,"t":"2026-10-15T11:25:00Z","v":1306,"vw":168},{"c":167.94,"h":168,"l":167.9,"n":81,"o":168,"t":"2026-10-15T11:30:00Z","v":3631,"vw":167.990058},{"c":167.97,"h":168.37,"l":167.9,"n":52,"o":167.9,"t":"2026-10-15T11:35:00Z","v":1951,"vw":168.05},{"c":168.06,"h":168.06,"l":168.06,"n":23,"o":168.06,"t":"2026-10-15T11:40:00Z","v":599,"vw":168.06},{"c":168.5,"h":168.5,"l":168.5,"n":21,"o":168.5,"t":"2026-10-15T11:45:00Z","v":804,"vw":168.5},{"c":168.1,"h":168.1,"l":168.1,"n":20,"o":168.1,"t":"2026-10-15T11:55:00Z","v":877,"vw":168.1},{"c":168,"h":168.3,"l":167.84,"n":48,"o":168.3,"t":"2026-10-15T12:00:00Z","v":2391,"vw":168.140567},{"c":167.91,"h":168.13,"l":167.91,"n":39,"o":168.13,"t":"2026-10-15T12:05:00Z","v":1584,"vw":168.045714},{"c":168.5267,"h":168.5267,"l":168,"n":17,"o":168,"t":"2026-10-15T12:10:00Z","v":742,"vw":168.351133},{"c":168.15,"h":168.2,"l":168.15,"n":13,"o":168.2,"t":"2026-10-15T12:15:00Z","v":1302,"vw":168.173985},{"c":168,"h":168.25,"l":168,"n":37,"o":168.25,"t":"2026-10-15T12:20:00Z","v":1794,"vw":168.191109},{"c":167.35,"h":168.1891,"l":167.34,"n":54,"o":167.34,"t":"2026-10-15T12:25:00Z","v":1913,"vw":167.626367},{"c":167.58,"h":167.58,"l":167.06,"n":73,"o":167.06,"t":"2026-10-15T12:30:00Z","v":2841,"vw":167.378337},{"c":167.51,"h":167.51,"l":167.25,"n":59,"o":167.25,"t":"2026-10-15T12:35:00Z","v":2829,"vw":167.466228},{"c":167.65,"h":167.65,"l":167.25,"n":114,"o":167.63,"t":"2026-10-15T12:40:00Z","v":4935,"vw":167.558096},{"c":167.6089,"h":168,"l":167.56,"n":84,"o":167.98,"t":"2026-10-15T12:45:00Z","v":3899,"vw":167.914326},{"c":167.5,"h":167.62,"l":167.5,"n":86,"o":167.62,"t":"2026-10-15T12:50:00Z","v":4848,"vw":167.520792},{"c":167.12,"h":167.12,"l":167.12,"n":21,"o":167.12,"t":"2026-10-15T12:55:00Z","v":958,"vw":167.12},{"c":167.1,"h":167.34,"l":167.1,"n":53,"o":167.12,"t":"2026-10-15T13:00:00Z","v":1524,"vw":167.186667},{"c":167,"h":167.49,"l":167,"n":129,"o":167.1279,"t":"2026-10-15T13:05:00Z","v":3375,"vw":167.311113},{"c":167,"h":167,"l":166.88,"n":59,"o":166.88,"t":"2026-10-15T13:10:00Z","v":2275,"vw":166.933333},{"c":167.2,"h":167.28,"l":167.2,"n":89,"o":167.28,"t":"2026-10-15T13:15:00Z","v":2585,"vw":167.224},{"c":166.2803,"h":166.2803,"l":166.06,"n":40,"o":166.06,"t":"2026-10-15T13:20:00Z","v":1280,"vw":166.118315},{"c":164.4,"h":166.24,"l":163.9,"n":402,"o":166.06,"t":"2026-10-15T13:25:00Z","v":24317,"vw":165.015523},{"c":168.68,"h":168.92,"l":163.252,"n":8208,"o":164.3,"t":"2026-10-15T13:30:00Z","v":850855,"vw":165.474948},{"c":169.79,"h":170.13,"l":168.01,"n":3385,"o":168.9,"t":"2026-10-15T13:35:00Z","v":232104,"vw":168.819788},{"c":168.68,"h":170.0599,"l":168.6008,"n":2020,"o":169.73,"t":"2026-10-15T13:40:00Z","v":132108,"vw":169.221093},{"c":169.42,"h":169.77,"l":168.14,"n":2575,"o":168.83,"t":"2026-10-15T13:45:00Z","v":155997,"vw":169.189318},{"c":169.285,"h":170.895,"l":168.99,"n":2461,"o":169.54,"t":"2026-10-15T13:50:00Z","v":163119,"vw":169.843893},{"c":169.69,"h":169.8,"l":168.71,"n":2399,"o":169.2,"t":"2026-10-15T13:55:00Z","v":164898,"vw":169.327532},{"c":171.5,"h":171.71,"l":169.47,"n":2753,"o":169.715,"t":"2026-10-15T14:00:00Z","v":177143,"vw":170.971942},{"c":171.87,"h":172.1177,"l":171.09,"n":2281,"o":171.36,"t":"2026-10-15T14:05:00Z","v":138839,"vw":171.737543},{"c":172,"h":172.24,"l":171.535,"n":2082,"o":171.89,"t":"2026-10-15T14:10:00Z","v":131575,"vw":171.845542},{"c":171.5451,"h":171.9099,"l":171.17,"n":1315,"o":171.76,"t":"2026-10-15T14:15:00Z","v":67674,"vw":171.42711},{"c":171.665,"h":171.81,"l":171.07,"n":1115,"o":171.5,"t":"2026-10-15T14:20:00Z","v":59764,"vw":171.428619},{"c":171.21,"h":172.06,"l":171.21,"n":1918,"o":171.72,"t":"2026-10-15T14:25:00Z","v":145126,"vw":171.694867},{"c":171.065,"h":171.54,"l":170.57,"n":2283,"o":171.22,"t":"2026-10-15T14:30:00Z","v":201821,"vw":171.128316},{"c":171.05,"h":171.19,"l":170.29,"n":1522,"o":171.065,"t":"2026-10-15T14:35:00Z","v":77732,"vw":170.76885},{"c":171.375,"h":171.43,"l":170.95,"n":1410,"o":171.05,"t":"2026-10-15T14:40:00Z","v":81316,"vw":171.195372},{"c":171.56,"h":171.56,"l":170.93,"n":1187,"o":171.33,"t":"2026-10-15T14:45:00Z","v":65067,"vw":171.269896},{"c":171.89,"h":172.02,"l":171.485,"n":1168,"o":171.52,"t":"2026-10-15T14:50:00Z","v":72715,"vw":171.8122},{"c":172.485,"h":172.52,"l":171.71,"n":1443,"o":171.915,"t":"2026-10-15T14:55:00Z","v":103780,"vw":172.085646},{"c":172.89,"h":173.1,"l":172.29,"n":1543,"o":172.56,"t":"2026-10-15T15:00:00Z","v":92480,"vw":172.794045},{"c":172.958,"h":173.58,"l":172.66,"n":2991,"o":172.945,"t":"2026-10-15T15:05:00Z","v":249137,"vw":173.263479},{"c":173.185,"h":173.39,"l":172.96,"n":967,"o":173.04,"t":"2026-10-15T15:10:00Z","v":55422,"vw":173.226992},{"c":173.15,"h":173.3182,"l":172.85,"n":1279,"o":173.16,"t":"2026-10-15T15:15:00Z","v":75480,"vw":173.103823},{"c":172.8158,"h":173.25,"l":172.77,"n":1104,"o":173.11,"t":"2026-10-15T15:20:00Z","v":97360,"vw":172.976913},{"c":173.18,"h":173.3499,"l":172.73,"n":1233,"o":172.7801,"t":"2026-10-15T15:25:00Z","v":71286,"vw":172.972453},{"c":173.2161,"h":173.26,"l":172.71,"n":986,"o":173.232,"t":"2026-10-15T15:30:00Z","v":63863,"vw":172.978813},{"c":173.29,"h":173.32,"l":172.8029,"n":980,"o":173.26,"t":"2026-10-15T15:35:00Z","v":60721,"vw":173.076661},{"c":172.49,"h":173.58,"l":172.49,"n":1752,"o":173.31,"t":"2026-10-15T15:40:00Z","v":171948,"vw":173.319342},{"c":172.635,"h":172.7399,"l":172.17,"n":1131,"o":172.51,"t":"2026-10-15T15:45:00Z","v":66906,"vw":172.375867},{"c":173.15,"h":173.1975,"l":172.43,"n":1267,"o":172.66,"t":"2026-10-15T15:50:00Z","v":101954,"vw":172.922511},{"c":173.21,"h":173.31,"l":172.95,"n":979,"o":173.14,"t":"2026-10-15T15:55:00Z","v":64980,"vw":173.124341},{"c":172.64,"h":173.4,"l":172.6,"n":984,"o":173.21,"t":"2026-10-15T16:00:00Z","v":49619,"vw":172.947088},{"c":172.66,"h":172.7,"l":172.39,"n":1162,"o":172.7,"t":"2026-10-15T16:05:00Z","v":85756,"vw":172.521641},{"c":172.345,"h":172.84,"l":172.3005,"n":945,"o":172.69,"t":"2026-10-15T16:10:00Z","v":74419,"vw":172.559436},{"c":172.14,"h":172.3001,"l":171.89,"n":1089,"o":172.3001,"t":"2026-10-15T16:15:00Z","v":68816,"vw":172.086633},{"c":172.3,"h":172.57,"l":172,"n":1078,"o":172.1,"t":"2026-10-15T16:20:00Z","v":82106,"vw":172.282344},{"c":172.085,"h":172.25,"l":171.98,"n":835,"o":172.25,"t":"2026-10-15T16:25:00Z","v":43638,"vw":172.109586},{"c":171.89,"h":172.5,"l":171.88,"n":1177,"o":172.11,"t":"2026-10-15T16:30:00Z","v":73660,"vw":172.242247},{"c":172.01,"h":172.24,"l":171.76,"n":1403,"o":171.88,"t":"2026-10-15T16:35:00Z","v":96448,"vw":172.008478},{"c":171.995,"h":172.0475,"l":171.88,"n":994,"o":171.955,"t":"2026-10-15T16:40:00Z","v":65867,"vw":171.973331},{"c":171.85,"h":172.005,"l":171.59,"n":974,"o":171.995,"t":"2026-10-15T16:45:00Z","v":53236,"vw":171.77306},{"c":171.94,"h":171.945,"l":171.635,"n":824,"o":171.91,"t":"2026-10-15T16:50:00Z","v":41187,"vw":171.786523},{"c":172.21,"h":172.24,"l":171.89,"n":287,"o":171.935,"t":"2026-10-15T16:55:00Z","v":15170,"vw":172.047128},{"c":174.8866,"h":174.96,"l":174.6,"n":475,"o":174.7625,"t":"2026-10-15T18:10:00Z","v":23321,"vw":174.764188},{"c":175,"h":175.35,"l":174.9,"n":1469,"o":174.905,"t":"2026-10-15T18:15:00Z","v":123994,"vw":175.090584},{"c":175.57,"h":175.69,"l":174.9,"n":1334,"o":175,"t":"2026-10-15T18:20:00Z","v":109887,"vw":175.316586},{"c":175.99,"h":176.18,"l":175.52,"n":1775,"o":175.57,"t":"2026-10-15T18:25:00Z","v":137341,"vw":175.923467},{"c":176.055,"h":176.43,"l":175.82,"n":1378,"o":175.9998,"t":"2026-10-15T18:30:00Z","v":84563,"vw":176.123112},{"c":176.3,"h":176.5,"l":176.01,"n":943,"o":176.0575,"t":"2026-10-15T18:35:00Z","v":57713,"vw":176.300298},{"c":175.655,"h":176.67,"l":175.57,"n":1302,"o":176.27,"t":"2026-10-15T18:40:00Z","v":84438,"vw":176.080624},{"c":176.19,"h":176.19,"l":175.405,"n":1101,"o":175.6575,"t":"2026-10-15T18:45:00Z","v":74711,"vw":175.748759},{"c":176.06,"h":176.15,"l":175.81,"n":1036,"o":176.15,"t":"2026-10-15T18:50:00Z","v":74053,"vw":175.959011},{"c":176.3183,"h":176.48,"l":175.745,"n":1500,"o":176.08,"t":"2026-10-15T18:55:00Z","v":122427,"vw":176.074303},{"c":176.405,"h":176.45,"l":176.01,"n":1046,"o":176.24,"t":"2026-10-15T19:00:00Z","v":52662,"vw":176.183502},{"c":176.58,"h":176.595,"l":176.29,"n":1174,"o":176.405,"t":"2026-10-15T19:05:00Z","v":75771,"vw":176.464465},{"c":176.51,"h":176.66,"l":176.345,"n":1195,"o":176.57,"t":"2026-10-15T19:10:00Z","v":64472,"vw":176.512334},{"c":176.16,"h":176.94,"l":176.07,"n":1248,"o":176.54,"t":"2026-10-15T19:15:00Z","v":79176,"vw":176.528167},{"c":176.76,"h":176.85,"l":176.1,"n":1533,"o":176.16,"t":"2026-10-15T19:20:00Z","v":103629,"vw":176.430856},{"c":176.79,"h":177.015,"l":176.59,"n":1866,"o":176.74,"t":"2026-10-15T19:25:00Z","v":155258,"vw":176.854815},{"c":176.645,"h":176.965,"l":176.205,"n":1850,"o":176.795,"t":"2026-10-15T19:30:00Z","v":129439,"vw":176.578808},{"c":177.06,"h":177.21,"l":176.61,"n":2217,"o":176.645,"t":"2026-10-15T19:35:00Z","v":162442,"vw":177.046912},{"c":177.555,"h":177.5857,"l":177.05,"n":2566,"o":177.06,"t":"2026-10-15T19:40:00Z","v":183078,"vw":177.273188},{"c":177.53,"h":177.795,"l":177.47,"n":3267,"o":177.53,"t":"2026-10-15T19:45:00Z","v":247261,"vw":177.623686},{"c":178.105,"h":178.31,"l":177.31,"n":6135,"o":177.47,"t":"2026-10-15T19:50:00Z","v":475647,"vw":178.057647},{"c":178.07,"h":178.21,"l":177.91,"n":10576,"o":178.09,"t":"2026-10-15T19:55:00Z","v":685310,"vw":178.11236},{"c":178.14,"h":178.14,"l":178.04,"n":123,"o":178.04,"t":"2026-10-15T20:00:00Z","v":1148054,"vw":178.139991},{"c":177.97,"h":177.97,"l":177.97,"n":4,"o":177.97,"t":"2026-10-15T20:05:00Z","v":118,"vw":177.97},{"c":178,"h":178,"l":177.94,"n":17,"o":177.94,"t":"2026-10-15T20:30:00Z","v":1115,"vw":177.988971}],"history":[{"c":83.68,"h":84.37,"l":82.66,"n":44474,"o":83.84,"t":"2024-10-14T04:00:00Z","v":3759774,"vw":83.705193},{"c":81.93,"h":83.77,"l":80.46,"n":73871,"o":83.6,"t":"2024-10-15T04:00:00Z","v":6484748,"vw":81.906752},{"c":81.85,"h":82.27,"l":80.34,"n":52814,"o":81.95,"t":"2024-10-16T04:00:00Z","v":4929334,"vw":81.448157},{"c":81.63,"h":83.18,"l":81.14,"n":42394,"o":82.89,"t":"2024-10-17T04:00:00Z","v":3519763,"vw":81.783915},{"c":82.68,"h":82.949,"l":82.03,"n":44525,"o":82.25,"t":"2024-10-18T04:00:00Z","v":3862207,"vw":82.582085},{"c":82.66,"h":83.255,"l":81.29,"n":53929,"o":82.03,"t":"2024-10-21T04:00:00Z","v":5437933,"vw":82.410038},{"c":81.61,"h":82.545,"l":81.16,"n":52681,"o":81.5,"t":"2024-10-22T04:00:00Z","v":4624769,"vw":81.66074},{"c":79.66,"h":81.91,"l":79.12,"n":53416,"o":81.23,"t":"2024-10-23T04:00:00Z","v":4832327,"vw":80.08718},{"c":79.82,"h":80.39,"l":78.84,"n":52907,"o":80,"t":"2024-10-24T04:00:00Z","v":3981439,"vw":79.608842},{"c":79.05,"h":80.97,"l":78.78,"n":47492,"o":80.1,"t":"2024-10-25T04:00:00Z","v":3834492,"vw":79.591293},{"c":79.87,"h":80.18,"l":79.315,"n":44559,"o":79.615,"t":"2024-10-28T04:00:00Z","v":3327688,"vw":79.823105},{"c":80.39,"h":80.8,"l":79.21,"n":50036,"o":79.395,"t":"2024-10-29T04:00:00Z","v":5131268,"vw":80.367548},{"c":80.01,"h":80.515,"l":79.28,"n":49039,"o":80.03,"t":"2024-10-30T04:00:00Z","v":3712258,"vw":79.969269},{"c":78.21,"h":80.39,"l":77.1201,"n":57498,"o":79.75,"t":"2024-10-31T04:00:00Z","v":4636963,"vw":78.311827},{"c":78.99,"h":79.89,"l":77.94,"n":68137,"o":79.05,"t":"2024-11-01T04:00:00Z","v":6189927,"vw":79.148705},{"c":78.44,"h":79.06,"l":77.7,"n":45436,"o":78.71,"t":"2024-11-04T05:00:00Z","v":3584492,"vw":78.425608},{"c":79.57,"h":80.04,"l":78.23,"n":57824,"o":78.55,"t":"2024-11-05T05:00:00Z","v":4652276,"vw":79.231746},{"c":81.92,"h":82.12,"l":80.13,"n":63243,"o":81.55,"t":"2024-11-06T05:00:00Z","v":5169845,"vw":81.385096},{"c":85.55,"h":85.84,"l":82.1,"n":82681,"o":82.16,"t":"2024-11-07T05:00:00Z","v":6623650,"vw":84.867308},{"c":87.12,"h":87.26,"l":85.25,"n":82428,"o":85.6,"t":"2024-11-08T05:00:00Z","v":7439028,"vw":86.288997},{"c":89.99,"h":92.16,"l":88.71,"n":189627,"o":88.95,"t":"2024-11-11T05:00:00Z","v":20014078,"vw":90.43962},{"c":108.92,"h":114.51,"l":106,"n":586012,"o":107.52,"t":"2024-11-12T05:00:00Z","v":63946173,"vw":111.147916},{"c":115.09,"h":115.62,"l":106.18,"n":220075,"o":107.5,"t":"2024-11-13T05:00:00Z","v":20641953,"vw":112.128375},{"c":109.08,"h":115.29,"l":109,"n":141530,"o":115.29,"t":"2024-11-14T05:00:00Z","v":13147949,"vw":110.450661},{"c":108.49,"h":108.7891,"l":105.25,"n":131375,"o":107.1,"t":"2024-11-15T05:00:00Z","v":10764167,"vw":107.332574},{"c":105.88,"h":109.11,"l":105.76,"n":77774,"o":108.9,"t":"2024-11-18T05:00:00Z","v":6689797,"vw":106.789537},{"c":104.59,"h":105.38,"l":103.27,"n":97068,"o":104.31,"t":"2024-11-19T05:00:00Z","v":9038094,"vw":104.423172},{"c":103.94,"h":105.07,"l":102.58,"n":75766,"o":104.83,"t":"2024-11-20T05:00:00Z","v":7631004,"vw":103.588361},{"c":106.48,"h":108.21,"l":103.26,"n":110508,"o":103.74,"t":"2024-11-21T05:00:00Z","v":10624691,"vw":106.676996},{"c":106.96,"h":107.5,"l":105.33,"n":61423,"o":107.01,"t":"2024-11-22T05:00:00Z","v":7059852,"vw":106.727906},{"c":111,"h":112.45,"l":108.63,"n":103080,"o":109.3,"t":"2024-11-25T05:00:00Z","v":10139258,"vw":110.698003},{"c":112.08,"h":113.9,"l":109.08,"n":82232,"o":109.7,"t":"2024-11-26T05:00:00Z","v":8028961,"vw":112.112015},{"c":112.54,"h":112.59,"l":110.9436,"n":54172,"o":111.44,"t":"2024-11-27T05:00:00Z","v":4665567,"vw":111.895036},{"c":115.6,"h":116.3502,"l":112.53,"n":67800,"o":113.16,"t":"2024-11-29T05:00:00Z","v":6178258,"vw":115.050067},{"c":112.98,"h":115.993,"l":111.12,"n":108408,"o":115.22,"t":"2024-12-02T05:00:00Z","v":9839620,"vw":112.487629},{"c":111.86,"h":113.79,"l":111.04,"n":83432,"o":112.75,"t":"2024-12-03T05:00:00Z","v":8263372,"vw":111.883048},{"c":113.43,"h":115.79,"l":112.3,"n":82583,"o":112.33,"t":"2024-12-04T05:00:00Z","v":7736747,"vw":113.949203},{"c":114.09,"h":115.46,"l":112.94,"n":62646,"o":113.43,"t":"2024-12-05T05:00:00Z","v":5290978,"vw":114.247574},{"c":118.37,"h":120.72,"l":116.4,"n":114119,"o":116.72,"t":"2024-12-06T05:00:00Z","v":10136356,"vw":119.237084},{"c":115.29,"h":118.94,"l":114.08,"n":79032,"o":118.59,"t":"2024-12-09T05:00:00Z","v":6325663,"vw":115.921909},{"c":113.45,"h":116.65,"l":112.685,"n":61482,"o":114.78,"t":"2024-12-10T05:00:00Z","v":5139768,"vw":114.284262},{"c":117.37,"h":117.86,"l":114.16,"n":76090,"o":115.36,"t":"2024-12-11T05:00:00Z","v":6458961,"vw":116.648502},{"c":115.31,"h":118.32,"l":115.15,"n":66208,"o":116.22,"t":"2024-12-12T05:00:00Z","v":6059288,"vw":116.649986},{"c":114.63,"h":116.5,"l":113.44,"n":54458,"o":115.52,"t":"2024-12-13T05:00:00Z","v":4667226,"vw":114.790846},{"c":115.94,"h":117,"l":114.69,"n":56086,"o":115.725,"t":"2024-12-16T05:00:00Z","v":5178858,"vw":116.046128},{"c":119.49,"h":119.85,"l":114.95,"n":91687,"o":115.14,"t":"2024-12-17T05:00:00Z","v":8038115,"vw":118.449876},{"c":109.7,"h":120.0986,"l":109.5101,"n":101787,"o":118.805,"t":"2024-12-18T05:00:00Z","v":8810375,"vw":114.118768},{"c":107.07,"h":111.44,"l":105.71,"n":123055,"o":111.3,"t":"2024-12-19T05:00:00Z","v":10550217,"vw":107.520041},{"c":108.95,"h":109.96,"l":104.5,"n":76625,"o":105.3,"t":"2024-12-20T05:00:00Z","v":6689671,"vw":108.202011},{"c":109.25,"h":110.0842,"l":107.47,"n":55411,"o":108.53,"t":"2024-12-23T05:00:00Z","v":4097194,"vw":109.043762},{"c":110.18,"h":110.36,"l":108.51,"n":24326,"o":109.625,"t":"2024-12-24T05:00:00Z","v":1848451,"vw":109.747447},{"c":109.96,"h":110.62,"l":108.8875,"n":33178,"o":109.78,"t":"2024-12-26T05:00:00Z","v":2224617,"vw":110.056804},{"c":108.18,"h":109.8,"l":106.5201,"n":52053,"o":109.44,"t":"2024-12-27T05:00:00Z","v":3966354,"vw":107.902607},{"c":106.69,"h":107.19,"l":104.54,"n":56608,"o":105.07,"t":"2024-12-30T05:00:00Z","v":4096754,"vw":106.120874},{"c":106.33,"h":107.31,"l":105.46,"n":48275,"o":106.75,"t":"2024-12-31T05:00:00Z","v":3768738,"vw":106.372649},{"c":107.53,"h":108.32,"l":104.91,"n":53904,"o":107.5,"t":"2025-01-02T05:00:00Z","v":4437938,"vw":106.931626},{"c":109.25,"h":109.69,"l":107.54,"n":41925,"o":108.87,"t":"2025-01-03T05:00:00Z","v":2961632,"vw":108.695461},{"c":114.24,"h":114.29,"l":111.5,"n":84344,"o":112.24,"t":"2025-01-06T05:00:00Z","v":7073807,"vw":113.272229},{"c":106.78,"h":115.3699,"l":106.08,"n":78482,"o":114.9,"t":"2025-01-07T05:00:00Z","v":6152196,"vw":109.034097},{"c":107.64,"h":108.03,"l":105.02,"n":64212,"o":106.48,"t":"2025-01-08T05:00:00Z","v":5185504,"vw":106.506094},{"c":103.71,"h":104.495,"l":99.7906,"n":101597,"o":103.94,"t":"2025-01-10T05:00:00Z","v":8971655,"vw":102.412704},{"c":101.76,"h":102.1401,"l":99.05,"n":89867,"o":101,"t":"2025-01-13T05:00:00Z","v":8081430,"vw":100.45644},{"c":101.61,"h":103.36,"l":100.75,"n":63967,"o":103.11,"t":"2025-01-14T05:00:00Z","v":5096700,"vw":101.8679},{"c":104.24,"h":104.83,"l":102.831,"n":73021,"o":104.49,"t":"2025-01-15T05:00:00Z","v":6234944,"vw":103.946576},{"c":103.5,"h":105.62,"l":103.135,"n":48754,"o":104.39,"t":"2025-01-16T05:00:00Z","v":4105903,"vw":104.245111},{"c":103.35,"h":105.8,"l":103.04,"n":60163,"o":105.5,"t":"2025-01-17T05:00:00Z","v":5583556,"vw":104.270729},{"c":106.28,"h":106.83,"l":103.8,"n":57853,"o":104.14,"t":"2025-01-21T05:00:00Z","v":5068855,"vw":105.901693},{"c":106.37,"h":107.79,"l":105.75,"n":46861,"o":107.34,"t":"2025-01-22T05:00:00Z","v":3426758,"vw":106.671469},{"c":106.1,"h":106.4794,"l":105.04,"n":54182,"o":106.06,"t":"2025-01-23T05:00:00Z","v":4358492,"vw":105.880523},{"c":107.68,"h":109.39,"l":106.16,"n":58430,"o":106.45,"t":"2025-01-24T05:00:00Z","v":5950491,"vw":107.969195},{"c":107.38,"h":108.39,"l":102.52,"n":66561,"o":104.45,"t":"2025-01-27T05:00:00Z","v":5333133,"vw":106.549447},{"c":117.45,"h":117.94,"l":109,"n":140668,"o":109,"t":"2025-01-28T05:00:00Z","v":13963906,"vw":115.673462},{"c":116.59,"h":118.4,"l":114.77,"n":92206,"o":116.7,"t":"2025-01-29T05:00:00Z","v":9269327,"vw":116.402163},{"c":119.18,"h":119.83,"l":115.8,"n":71639,"o":116.59,"t":"2025-01-30T05:00:00Z","v":6284668,"vw":118.691539},{"c":116.8,"h":122,"l":116.54,"n":84108,"o":119.61,"t":"2025-01-31T05:00:00Z","v":7756296,"vw":119.596074},{"c":114.39,"h":115.79,"l":110.55,"n":101560,"o":111.87,"t":"2025-02-03T05:00:00Z","v":8563958,"vw":113.619187},{"c":119.2,"h":120.48,"l":116.13,"n":91047,"o":116.3,"t":"2025-02-04T05:00:00Z","v":7332936,"vw":119.06562},{"c":121.73,"h":121.91,"l":118.55,"n":75365,"o":119.27,"t":"2025-02-05T05:00:00Z","v":6058941,"vw":120.699789},{"c":118.58,"h":122.81,"l":116.87,"n":79302,"o":122.01,"t":"2025-02-06T05:00:00Z","v":7207142,"vw":119.380949},{"c":117.41,"h":119.6601,"l":116.52,"n":67127,"o":118.11,"t":"2025-02-07T05:00:00Z","v":5819331,"vw":117.795184},{"c":119.9,"h":123.4099,"l":119.14,"n":143789,"o":121.46,"t":"2025-02-10T05:00:00Z","v":13052944,"vw":120.755457},{"c":123.59,"h":125.95,"l":114.7002,"n":337490,"o":122.28,"t":"2025-02-11T05:00:00Z","v":34842679,"vw":121.028457},{"c":120.49,"h":122.49,"l":116.7,"n":144631,"o":119.05,"t":"2025-02-12T05:00:00Z","v":13307355,"vw":120.281377},{"c":127.65,"h":128,"l":120.1,"n":131526,"o":121,"t":"2025-02-13T05:00:00Z","v":10940283,"vw":125.885027},{"c":128.35,"h":128.57,"l":123.88,"n":100796,"o":125.76,"t":"2025-02-14T05:00:00Z","v":8511292,"vw":127.162331},{"c":129.31,"h":129.38,"l":124.19,"n":86894,"o":129.08,"t":"2025-02-18T05:00:00Z","v":7251889,"vw":127.153672},{"c":127.66,"h":129.05,"l":124.4,"n":92861,"o":129.05,"t":"2025-02-19T05:00:00Z","v":7761094,"vw":126.797226},{"c":123.47,"h":126.95,"l":120.8,"n":106155,"o":126.9,"t":"2025-02-20T05:00:00Z","v":8855949,"vw":123.048332},{"c":115.56,"h":125.5,"l":115.3,"n":123316,"o":125.2,"t":"2025-02-21T05:00:00Z","v":10064130,"vw":118.554171},{"c":115.48,"h":117.03,"l":109.81,"n":106078,"o":115.56,"t":"2025-02-24T05:00:00Z","v":8545018,"vw":113.673191},{"c":110.95,"h":115,"l":107,"n":122131,"o":113.29,"t":"2025-02-25T05:00:00Z","v":9977694,"vw":109.590709},{"c":113.23,"h":114.8,"l":110.84,"n":65258,"o":111.88,"t":"2025-02-26T05:00:00Z","v":4909429,"vw":113.44766},{"c":110.83,"h":115.59,"l":110.15,"n":76073,"o":114.85,"t":"2025-02-27T05:00:00Z","v":5790135,"vw":112.519158},{"c":112,"h":112.09,"l":107.58,"n":79123,"o":109,"t":"2025-02-28T05:00:00Z","v":6271728,"vw":109.98746},{"c":106.58,"h":115.2085,"l":104.81,"n":98120,"o":112.89,"t":"2025-03-03T05:00:00Z","v":7795180,"vw":108.715599},{"c":101.73,"h":104.1928,"l":97.85,"n":175115,"o":103.61,"t":"2025-03-04T05:00:00Z","v":13995342,"vw":100.655228},{"c":106.15,"h":106.65,"l":101.59,"n":103366,"o":102.76,"t":"2025-03-05T05:00:00Z","v":8409379,"vw":104.226769},{"c":102.49,"h":109.45,"l":101.36,"n":134729,"o":103.51,"t":"2025-03-06T05:00:00Z","v":12036241,"vw":104.756865},{"c":100.13,"h":103.5,"l":95.36,"n":150068,"o":100.85,"t":"2025-03-07T05:00:00Z","v":13894541,"vw":98.893372},{"c":92.75,"h":96.1869,"l":91.69,"n":182827,"o":96.07,"t":"2025-03-10T04:00:00Z","v":16385340,"vw":93.230521},{"c":92.95,"h":95.1085,"l":91.1504,"n":120313,"o":92.75,"t":"2025-03-11T04:00:00Z","v":12127097,"vw":93.226184},{"c":96.53,"h":99.1347,"l":95.29,"n":99469,"o":96.67,"t":"2025-03-12T04:00:00Z","v":8531861,"vw":97.052632},{"c":90.59,"h":95.53,"l":89.1,"n":134639,"o":95.17,"t":"2025-03-13T04:00:00Z","v":11076352,"vw":91.237991},{"c":94.85,"h":95.83,"l":93.06,"n":84856,"o":94.61,"t":"2025-03-14T04:00:00Z","v":7065105,"vw":94.570465},{"c":96.59,"h":98.43,"l":94.5811,"n":74523,"o":95.02,"t":"2025-03-17T04:00:00Z","v":5771599,"vw":96.550784},{"c":94.01,"h":96.12,"l":92.91,"n":67148,"o":95.9,"t":"2025-03-18T04:00:00Z","v":5371985,"vw":94.004201},{"c":101.54,"h":103.17,"l":97.65,"n":181514,"o":99.625,"t":"2025-03-19T04:00:00Z","v":17808918,"vw":100.907211},{"c":101.85,"h":104.19,"l":98.46,"n":104720,"o":98.46,"t":"2025-03-20T04:00:00Z","v":8603982,"vw":102.312035},{"c":104.21,"h":104.43,"l":99.1997,"n":99280,"o":100.27,"t":"2025-03-21T04:00:00Z","v":8696437,"vw":102.994962},{"c":109.28,"h":110.68,"l":106.795,"n":122201,"o":106.95,"t":"2025-03-24T04:00:00Z","v":10099194,"vw":109.495477},{"c":109.82,"h":111,"l":108.7504,"n":76250,"o":109.99,"t":"2025-03-25T04:00:00Z","v":5752916,"vw":109.793713},{"c":104.28,"h":109.42,"l":103.05,"n":99129,"o":109.17,"t":"2025-03-26T04:00:00Z","v":7298424,"vw":104.946611},{"c":102.52,"h":103.71,"l":99.73,"n":91899,"o":102.32,"t":"2025-03-27T04:00:00Z","v":7639465,"vw":102.094364},{"c":96.68,"h":100.26,"l":95.861,"n":150028,"o":99.15,"t":"2025-03-28T04:00:00Z","v":13202790,"vw":97.430434},{"c":95.48,"h":96.11,"l":89.235,"n":157577,"o":92.72,"t":"2025-03-31T04:00:00Z","v":15801876,"vw":93.05206},{"c":97.64,"h":99.54,"l":93.96,"n":110867,"o":95.8,"t":"2025-04-01T04:00:00Z","v":10309366,"vw":97.334094},{"c":100.65,"h":101.45,"l":94.65,"n":102336,"o":95.025,"t":"2025-04-02T04:00:00Z","v":7892018,"vw":99.005774},{"c":82.29,"h":87.7,"l":81.25,"n":309459,"o":87.325,"t":"2025-04-03T04:00:00Z","v":28920201,"vw":83.868028},{"c":76.89,"h":78.27,"l":69.84,"n":355919,"o":77.48,"t":"2025-04-04T04:00:00Z","v":29707353,"vw":75.204369},{"c":78.82,"h":83.47,"l":69.99,"n":257933,"o":70.295,"t":"2025-04-07T04:00:00Z","v":22525914,"vw":77.568872},{"c":77.09,"h":86.36,"l":75.23,"n":215245,"o":83.93,"t":"2025-04-08T04:00:00Z","v":18602314,"vw":80.539292},{"c":91.4,"h":94.14,"l":74.67,"n":289592,"o":75.38,"t":"2025-04-09T04:00:00Z","v":26911723,"vw":84.9789},{"c":84.63,"h":87.397,"l":81.3872,"n":196852,"o":87.24,"t":"2025-04-10T04:00:00Z","v":16133730,"vw":84.356655},{"c":83.71,"h":85.2099,"l":78,"n":201120,"o":84.725,"t":"2025-04-11T04:00:00Z","v":18099213,"vw":81.698171},{"c":82.77,"h":88.27,"l":81.915,"n":124405,"o":87.06,"t":"2025-04-14T04:00:00Z","v":10460435,"vw":84.17999},{"c":83.91,"h":84.68,"l":81.93,"n":84631,"o":82.71,"t":"2025-04-15T04:00:00Z","v":6986379,"vw":83.693997},{"c":83.96,"h":85.35,"l":81.32,"n":102393,"o":81.61,"t":"2025-04-16T04:00:00Z","v":8811928,"vw":83.29466},{"c":83.65,"h":85.08,"l":81.8401,"n":95007,"o":84,"t":"2025-04-17T04:00:00Z","v":11592872,"vw":83.641116},{"c":81.64,"h":83.14,"l":80.35,"n":98434,"o":82.27,"t":"2025-04-21T04:00:00Z","v":8153036,"vw":81.418869},{"c":85.71,"h":86.61,"l":81.64,"n":98267,"o":82.99,"t":"2025-04-22T04:00:00Z","v":8663969,"vw":84.451238},{"c":90.96,"h":95.45,"l":89.92,"n":164184,"o":91.53,"t":"2025-04-23T04:00:00Z","v":14028990,"vw":92.497639},{"c":95.12,"h":95.265,"l":89.41,"n":94993,"o":90.645,"t":"2025-04-24T04:00:00Z","v":7847323,"vw":93.556117},{"c":97.12,"h":98.64,"l":95.3601,"n":100660,"o":95.79,"t":"2025-04-25T04:00:00Z","v":7824831,"vw":97.308079},{"c":98.57,"h":99.07,"l":96.5,"n":81963,"o":96.85,"t":"2025-04-28T04:00:00Z","v":5892885,"vw":97.931631},{"c":98.92,"h":99.8174,"l":97.84,"n":91613,"o":98.83,"t":"2025-04-29T04:00:00Z","v":6797168,"vw":98.821547},{"c":95,"h":96.135,"l":92.4,"n":156395,"o":96.135,"t":"2025-04-30T04:00:00Z","v":13233226,"vw":94.318592},{"c":97.01,"h":98.89,"l":95.55,"n":111843,"o":98.215,"t":"2025-05-01T04:00:00Z","v":8287955,"vw":97.473393},{"c":99.25,"h":100.49,"l":97.63,"n":129438,"o":98.1,"t":"2025-05-02T04:00:00Z","v":11140777,"vw":98.880814},{"c":98.38,"h":99.46,"l":95.242,"n":98693,"o":95.4,"t":"2025-05-05T04:00:00Z","v":7652412,"vw":98.60499},{"c":93.83,"h":97.4,"l":93.5801,"n":162603,"o":97.05,"t":"2025-05-06T04:00:00Z","v":13082116,"vw":95.0653},{"c":94.5,"h":96.6,"l":94.23,"n":169251,"o":94.665,"t":"2025-05-07T04:00:00Z","v":14790664,"vw":94.903066},{"c":94,"h":95.82,"l":88.14,"n":369595,"o":89.685,"t":"2025-05-08T04:00:00Z","v":36455375,"vw":92.108113},{"c":91.77,"h":94.91,"l":88.9,"n":186027,"o":94.47,"t":"2025-05-09T04:00:00Z","v":15360731,"vw":91.335424},{"c":104.34,"h":106.35,"l":99.01,"n":338314,"o":104,"t":"2025-05-12T04:00:00Z","v":30713689,"vw":103.130276},{"c":107.68,"h":109,"l":106.06,"n":185029,"o":106.35,"t":"2025-05-13T04:00:00Z","v":14517909,"vw":107.71799},{"c":111.45,"h":111.88,"l":108.25,"n":195422,"o":108.41,"t":"2025-05-14T04:00:00Z","v":16383983,"vw":110.434064},{"c":110.21,"h":111.73,"l":108.39,"n":184693,"o":109.925,"t":"2025-05-15T04:00:00Z","v":13577332,"vw":110.390431},{"c":110.75,"h":112.38,"l":109.7974,"n":207273,"o":111.56,"t":"2025-05-16T04:00:00Z","v":96081410,"vw":110.808506},{"c":109.1,"h":109.92,"l":106.82,"n":136871,"o":108.81,"t":"2025-05-19T04:00:00Z","v":9809745,"vw":108.519926},{"c":106.43,"h":109.09,"l":104.6127,"n":106088,"o":108.63,"t":"2025-05-20T04:00:00Z","v":8294533,"vw":106.522816},{"c":102.32,"h":105.5799,"l":101.55,"n":124275,"o":104.99,"t":"2025-05-21T04:00:00Z","v":9251257,"vw":103.621867},{"c":103.29,"h":104.76,"l":101.78,"n":77241,"o":102.42,"t":"2025-05-22T04:00:00Z","v":6216351,"vw":103.616645},{"c":101.51,"h":102.96,"l":100.31,"n":82794,"o":100.81,"t":"2025-05-23T04:00:00Z","v":5999459,"vw":102.145498},{"c":106.74,"h":107.48,"l":103.9,"n":112433,"o":104.355,"t":"2025-05-27T04:00:00Z","v":7556564,"vw":106.380234},{"c":107.11,"h":108.14,"l":105.5701,"n":99379,"o":106.53,"t":"2025-05-28T04:00:00Z","v":6823365,"vw":107.080752},{"c":107.7,"h":110.68,"l":107.15,"n":97090,"o":109.695,"t":"2025-05-29T04:00:00Z","v":6642102,"vw":108.278059},{"c":107.22,"h":107.69,"l":103.91,"n":124001,"o":107.315,"t":"2025-05-30T04:00:00Z","v":12183250,"vw":106.469982},{"c":106.54,"h":107.35,"l":103.73,"n":77977,"o":106.255,"t":"2025-06-02T04:00:00Z","v":5341427,"vw":105.774282},{"c":105.11,"h":106.56,"l":104.29,"n":93564,"o":104.8,"t":"2025-06-03T04:00:00Z","v":7236201,"vw":105.3225},{"c":103.58,"h":105.75,"l":102.81,"n":98558,"o":105.44,"t":"2025-06-04T04:00:00Z","v":7465147,"vw":103.80903},{"c":105.03,"h":106.56,"l":103.1,"n":113517,"o":104,"t":"2025-06-05T04:00:00Z","v":11098124,"vw":104.942601},{"c":111.41,"h":112.08,"l":106.66,"n":136833,"o":106.991,"t":"2025-06-06T04:00:00Z","v":8736334,"vw":110.530654},{"c":107.8,"h":111,"l":107.76,"n":95959,"o":110.42,"t":"2025-06-09T04:00:00Z","v":7738770,"vw":108.983075},{"c":110.26,"h":110.61,"l":107.35,"n":93119,"o":108.36,"t":"2025-06-10T04:00:00Z","v":6548526,"vw":109.292958},{"c":114.13,"h":117.3599,"l":111.29,"n":191394,"o":111.625,"t":"2025-06-11T04:00:00Z","v":14078071,"vw":114.842544},{"c":109.21,"h":113.57,"l":108.87,"n":110274,"o":113.25,"t":"2025-06-12T04:00:00Z","v":8669282,"vw":110.473227},{"c":105.34,"h":107.01,"l":104.66,"n":113659,"o":105.53,"t":"2025-06-13T04:00:00Z","v":7979271,"vw":105.884069},{"c":108.37,"h":109.48,"l":107.01,"n":103742,"o":107.96,"t":"2025-06-16T04:00:00Z","v":7266556,"vw":108.569797},{"c":106.53,"h":108.54,"l":106.34,"n":74197,"o":107.3,"t":"2025-06-17T04:00:00Z","v":4910867,"vw":107.287919},{"c":105.97,"h":107.7002,"l":105.3,"n":81461,"o":106.52,"t":"2025-06-18T04:00:00Z","v":5960442,"vw":106.618637},{"c":106.4,"h":109.12,"l":105.73,"n":111124,"o":107.72,"t":"2025-06-20T04:00:00Z","v":10354895,"vw":107.089339},{"c":109.98,"h":110.06,"l":103.9117,"n":113958,"o":106.195,"t":"2025-06-23T04:00:00Z","v":8834016,"vw":108.464872},{"c":114.42,"h":115.16,"l":111.85,"n":125500,"o":112.23,"t":"2025-06-24T04:00:00Z","v":8907543,"vw":114.143396},{"c":113.89,"h":114.5,"l":112.86,"n":117429,"o":114.28,"t":"2025-06-25T04:00:00Z","v":9134688,"vw":113.699476},{"c":113.07,"h":113.76,"l":108.33,"n":154054,"o":113.76,"t":"2025-06-26T04:00:00Z","v":11368234,"vw":111.08831},{"c":113.65,"h":115.06,"l":111.9101,"n":90656,"o":113.09,"t":"2025-06-27T04:00:00Z","v":6377920,"vw":113.669615},{"c":115.35,"h":116.6,"l":113.96,"n":104109,"o":115.09,"t":"2025-06-30T04:00:00Z","v":7107469,"vw":115.4431},{"c":112.67,"h":116.12,"l":112.07,"n":82060,"o":114.31,"t":"2025-07-01T04:00:00Z","v":5537867,"vw":113.474925},{"c":114.77,"h":117.175,"l":111.78,"n":100729,"o":111.8,"t":"2025-07-02T04:00:00Z","v":6726143,"vw":115.167113},{"c":116.52,"h":117.46,"l":114.97,"n":60472,"o":114.98,"t":"2025-07-03T04:00:00Z","v":3773554,"vw":116.526933},{"c":116.66,"h":117.07,"l":114.89,"n":69208,"o":115.95,"t":"2025-07-07T04:00:00Z","v":5420494,"vw":116.226737},{"c":112.48,"h":118.35,"l":111.33,"n":109434,"o":117.414,"t":"2025-07-08T04:00:00Z","v":7718012,"vw":113.596533},{"c":114.32,"h":114.93,"l":112.59,"n":98147,"o":113.17,"t":"2025-07-09T04:00:00Z","v":6125808,"vw":113.89918},{"c":115.16,"h":116.54,"l":112.36,"n":114189,"o":114.46,"t":"2025-07-10T04:00:00Z","v":6837733,"vw":114.827822},{"c":112.11,"h":116.31,"l":111.39,"n":95463,"o":114.03,"t":"2025-07-11T04:00:00Z","v":5582784,"vw":113.062654},{"c":116.74,"h":118.46,"l":111.725,"n":140863,"o":112.9,"t":"2025-07-14T04:00:00Z","v":10225366,"vw":116.251692},{"c":115.05,"h":118.65,"l":114.65,"n":81926,"o":116.99,"t":"2025-07-15T04:00:00Z","v":5440481,"vw":115.767122},{"c":120,"h":120.18,"l":112.59,"n":166312,"o":114.29,"t":"2025-07-16T04:00:00Z","v":12710159,"vw":117.557291},{"c":126.75,"h":127.3399,"l":119.67,"n":197570,"o":120.04,"t":"2025-07-17T04:00:00Z","v":13380625,"vw":124.807523},{"c":127.07,"h":129.08,"l":125.89,"n":123969,"o":127.83,"t":"2025-07-18T04:00:00Z","v":8473525,"vw":127.197599},{"c":128.43,"h":129.29,"l":126.6,"n":92715,"o":126.835,"t":"2025-07-21T04:00:00Z","v":6419807,"vw":128.276558},{"c":123.71,"h":127.238,"l":122.54,"n":128412,"o":126.595,"t":"2025-07-22T04:00:00Z","v":9045397,"vw":124.330134},{"c":122.21,"h":123.11,"l":118.87,"n":116174,"o":122.81,"t":"2025-07-23T04:00:00Z","v":8523610,"vw":121.253427},{"c":122.08,"h":122.85,"l":120.71,"n":70047,"o":122.85,"t":"2025-07-24T04:00:00Z","v":4313070,"vw":121.984631},{"c":124.43,"h":125.57,"l":121.6,"n":80993,"o":122.19,"t":"2025-07-25T04:00:00Z","v":6935305,"vw":124.513959},{"c":126.84,"h":128.15,"l":125.8101,"n":79313,"o":126.1,"t":"2025-07-28T04:00:00Z","v":5335823,"vw":126.976147},{"c":124.85,"h":127.62,"l":123.28,"n":87053,"o":126.595,"t":"2025-07-29T04:00:00Z","v":5911789,"vw":125.009295},{"c":123.01,"h":125.94,"l":122.16,"n":92978,"o":123.97,"t":"2025-07-30T04:00:00Z","v":6702301,"vw":123.964965},{"c":122.21,"h":126.58,"l":122.05,"n":105202,"o":125.35,"t":"2025-07-31T04:00:00Z","v":8493505,"vw":124.045134},{"c":118.6,"h":120.19,"l":115.95,"n":150909,"o":118.05,"t":"2025-08-01T04:00:00Z","v":9886738,"vw":118.267847},{"c":125.21,"h":125.49,"l":120.23,"n":104264,"o":120.23,"t":"2025-08-04T04:00:00Z","v":6881693,"vw":124.385408},{"c":127,"h":127.23,"l":123,"n":133662,"o":125,"t":"2025-08-05T04:00:00Z","v":9223309,"vw":125.692943},{"c":154.9,"h":156.3899,"l":145.11,"n":472523,"o":145.16,"t":"2025-08-06T04:00:00Z","v":38572096,"vw":152.705511},{"c":151.07,"h":156.85,"l":147.5001,"n":207122,"o":154.46,"t":"2025-08-07T04:00:00Z","v":15934840,"vw":152.034566},{"c":149.61,"h":150.73,"l":148.03,"n":120818,"o":150.49,"t":"2025-08-08T04:00:00Z","v":9571003,"vw":149.171386},{"c":147.5,"h":153.32,"l":147.22,"n":138056,"o":150.755,"t":"2025-08-11T04:00:00Z","v":10131027,"vw":149.35518},{"c":149.3,"h":150.7,"l":147.08,"n":107594,"o":148.025,"t":"2025-08-12T04:00:00Z","v":7176148,"vw":148.776674},{"c":150.09,"h":151.65,"l":148.39,"n":99068,"o":150.21,"t":"2025-08-13T04:00:00Z","v":6660684,"vw":150.145457},{"c":144.27,"h":148.5,"l":142.93,"n":137231,"o":148.375,"t":"2025-08-14T04:00:00Z","v":9499666,"vw":144.675884},{"c":141.47,"h":145.22,"l":140.7001,"n":109225,"o":144.27,"t":"2025-08-15T04:00:00Z","v":7198849,"vw":142.050425},{"c":143.11,"h":143.37,"l":140.07,"n":70733,"o":141.385,"t":"2025-08-18T04:00:00Z","v":4435692,"vw":142.259924},{"c":139.25,"h":144.41,"l":138.97,"n":91340,"o":143,"t":"2025-08-19T04:00:00Z","v":6339544,"vw":140.268423},{"c":137.29,"h":138.53,"l":134.75,"n":108702,"o":137.92,"t":"2025-08-20T04:00:00Z","v":7255986,"vw":136.888051},{"c":136.68,"h":137.96,"l":134.88,"n":74978,"o":136.26,"t":"2025-08-21T04:00:00Z","v":4420400,"vw":136.615993},{"c":142.11,"h":143.17,"l":135.385,"n":111352,"o":136.78,"t":"2025-08-22T04:00:00Z","v":7649750,"vw":141.610436},{"c":140.53,"h":142.8564,"l":139.5,"n":66508,"o":140.75,"t":"2025-08-25T04:00:00Z","v":4944975,"vw":140.753128},{"c":140.85,"h":141.18,"l":139.12,"n":67409,"o":140.89,"t":"2025-08-26T04:00:00Z","v":4409033,"vw":140.288193},{"c":139.89,"h":142.5,"l":137.2801,"n":81356,"o":142.08,"t":"2025-08-27T04:00:00Z","v":5272225,"vw":139.319747},{"c":141.54,"h":144.2,"l":140.59,"n":102175,"o":140.82,"t":"2025-08-28T04:00:00Z","v":6339616,"vw":142.624724},{"c":141.28,"h":143.09,"l":139.91,"n":75168,"o":141.43,"t":"2025-08-29T04:00:00Z","v":4616690,"vw":141.323088},{"c":139.04,"h":139.32,"l":133.4,"n":81746,"o":136.95,"t":"2025-09-02T04:00:00Z","v":5082282,"vw":137.667692},{"c":140.22,"h":140.9865,"l":138.1127,"n":63422,"o":140,"t":"2025-09-03T04:00:00Z","v":3531532,"vw":139.72267},{"c":145.15,"h":145.61,"l":140.0732,"n":97060,"o":140.905,"t":"2025-09-04T04:00:00Z","v":6538657,"vw":143.831201},{"c":146.82,"h":147.97,"l":144.92,"n":96484,"o":146.59,"t":"2025-09-05T04:00:00Z","v":5727688,"vw":146.457944},{"c":146.22,"h":148.57,"l":144.0784,"n":90233,"o":147.56,"t":"2025-09-08T04:00:00Z","v":5781968,"vw":146.01413},{"c":143.44,"h":146.61,"l":142.85,"n":94240,"o":145.025,"t":"2025-09-09T04:00:00Z","v":5748594,"vw":143.827085},{"c":142.2,"h":145.46,"l":141.3,"n":94153,"o":144.55,"t":"2025-09-10T04:00:00Z","v":7362068,"vw":143.043264},{"c":144.99,"h":146.9899,"l":142.05,"n":90617,"o":142.05,"t":"2025-09-11T04:00:00Z","v":5526945,"vw":145.564129},{"c":143.38,"h":144.62,"l":141.52,"n":80839,"o":143.52,"t":"2025-09-12T04:00:00Z","v":4911589,"vw":142.882302},{"c":147.89,"h":148.2,"l":142.89,"n":96878,"o":144.24,"t":"2025-09-15T04:00:00Z","v":6714579,"vw":146.149124},{"c":147.21,"h":150.17,"l":145.2,"n":92548,"o":149.09,"t":"2025-09-16T04:00:00Z","v":5453814,"vw":146.863522},{"c":147.87,"h":149.1,"l":145.3701,"n":79261,"o":148.47,"t":"2025-09-17T04:00:00Z","v":4291166,"vw":147.580248},{"c":152.11,"h":152.93,"l":148.19,"n":115414,"o":149.5,"t":"2025-09-18T04:00:00Z","v":6485760,"vw":151.40625},{"c":153.3,"h":155.13,"l":151.75,"n":110878,"o":151.96,"t":"2025-09-19T04:00:00Z","v":8812925,"vw":153.367216},{"c":157.12,"h":159.01,"l":151.81,"n":120069,"o":153.18,"t":"2025-09-22T04:00:00Z","v":7020654,"vw":155.806074},{"c":149.94,"h":157.1897,"l":149.1,"n":130596,"o":157.1,"t":"2025-09-23T04:00:00Z","v":7376009,"vw":151.497943},{"c":148.83,"h":152.31,"l":148.28,"n":91418,"o":150.79,"t":"2025-09-24T04:00:00Z","v":5559529,"vw":149.696273},{"c":143.45,"h":145.14,"l":142.09,"n":141101,"o":145,"t":"2025-09-25T04:00:00Z","v":8511187,"vw":143.618326},{"c":140.25,"h":144,"l":139.5,"n":126688,"o":143.12,"t":"2025-09-26T04:00:00Z","v":7259536,"vw":140.589736},{"c":149,"h":149.58,"l":140.91,"n":221391,"o":141.75,"t":"2025-09-29T04:00:00Z","v":14702730,"vw":146.624666},{"c":148.61,"h":151.78,"l":145.47,"n":150922,"o":147.99,"t":"2025-09-30T04:00:00Z","v":9254605,"vw":148.092951},{"c":149.57,"h":151.7435,"l":146.1,"n":112327,"o":146.28,"t":"2025-10-01T04:00:00Z","v":6733313,"vw":149.593646},{"c":151.3,"h":151.47,"l":147.855,"n":100279,"o":151.25,"t":"2025-10-02T04:00:00Z","v":7272336,"vw":149.644578},{"c":161.14,"h":162.6,"l":152.5,"n":225888,"o":152.88,"t":"2025-10-03T04:00:00Z","v":15740154,"vw":159.909742},{"c":164.5,"h":169.69,"l":162.81,"n":165496,"o":166.55,"t":"2025-10-06T04:00:00Z","v":11317597,"vw":165.56085},{"c":161.28,"h":168.3975,"l":160.74,"n":115988,"o":165,"t":"2025-10-07T04:00:00Z","v":6971906,"vw":163.25957},{"c":166.43,"h":167.54,"l":163,"n":125086,"o":163,"t":"2025-10-08T04:00:00Z","v":7366628,"vw":165.914139},{"c":163.87,"h":167.5991,"l":162.4703,"n":111042,"o":166.695,"t":"2025-10-09T04:00:00Z","v":7050463,"vw":163.846123},{"c":151.02,"h":165.2535,"l":150.6019,"n":190470,"o":164.01,"t":"2025-10-10T04:00:00Z","v":12431506,"vw":154.918267},{"c":153.66,"h":154.9716,"l":151.1,"n":115440,"o":154.115,"t":"2025-10-13T04:00:00Z","v":7986449,"vw":153.215901},{"c":152.88,"h":154.9199,"l":145.16,"n":136170,"o":148.42,"t":"2025-10-14T04:00:00Z","v":8698219,"vw":150.771979},{"c":156.21,"h":158.665,"l":154.244,"n":103296,"o":154.95,"t":"2025-10-15T04:00:00Z","v":6010040,"vw":156.53378},{"c":156.57,"h":164.95,"l":155.89,"n":132180,"o":160.76,"t":"2025-10-16T04:00:00Z","v":8937717,"vw":159.396305},{"c":157.76,"h":158.9067,"l":154.53,"n":112270,"o":155.88,"t":"2025-10-17T04:00:00Z","v":7595124,"vw":157.184761},{"c":164.71,"h":165.08,"l":159.425,"n":100960,"o":159.425,"t":"2025-10-20T04:00:00Z","v":6266170,"vw":163.893077},{"c":162.64,"h":165.2,"l":161.11,"n":101085,"o":164.79,"t":"2025-10-21T04:00:00Z","v":6138473,"vw":163.019911},{"c":162.01,"h":163.35,"l":159.2342,"n":105885,"o":162.49,"t":"2025-10-22T04:00:00Z","v":6207043,"vw":161.591386},{"c":167.03,"h":167.67,"l":162.1407,"n":96178,"o":162.5,"t":"2025-10-23T04:00:00Z","v":6171509,"vw":166.242664},{"c":172.95,"h":174.74,"l":168.5,"n":120629,"o":168.5,"t":"2025-10-24T04:00:00Z","v":8382276,"vw":172.763144},{"c":175.06,"h":176.88,"l":172.635,"n":128429,"o":174.78,"t":"2025-10-27T04:00:00Z","v":9929506,"vw":174.853443},{"c":178.96,"h":179.6,"l":172.8,"n":117377,"o":173.425,"t":"2025-10-28T04:00:00Z","v":7167845,"vw":177.477965},{"c":179.01,"h":182.19,"l":176.3,"n":122206,"o":180,"t":"2025-10-29T04:00:00Z","v":10790096,"vw":179.692086},{"c":173.61,"h":178.23,"l":172.69,"n":127849,"o":176.925,"t":"2025-10-30T04:00:00Z","v":9394477,"vw":175.169247},{"c":173.86,"h":179.76,"l":171.69,"n":155447,"o":178.95,"t":"2025-10-31T04:00:00Z","v":10953274,"vw":174.523191},{"c":172.94,"h":178.3752,"l":169.72,"n":192438,"o":175.5,"t":"2025-11-03T05:00:00Z","v":14631541,"vw":173.279143},{"c":160.94,"h":174.1339,"l":160.46,"n":214220,"o":163.065,"t":"2025-11-04T05:00:00Z","v":16121559,"vw":165.235432},{"c":162.92,"h":166.685,"l":156.231,"n":136108,"o":159.56,"t":"2025-11-05T05:00:00Z","v":9710580,"vw":162.633163},{"c":156.05,"h":163.09,"l":155.34,"n":141960,"o":162.425,"t":"2025-11-06T05:00:00Z","v":10029969,"vw":157.512155},{"c":152.41,"h":154,"l":146.88,"n":161250,"o":153.945,"t":"2025-11-07T05:00:00Z","v":11322787,"vw":150.778137},{"c":158.88,"h":159.63,"l":155.75,"n":126727,"o":157.115,"t":"2025-11-10T05:00:00Z","v":10493261,"vw":158.209232},{"c":158.94,"h":160.04,"l":155.52,"n":82836,"o":156.83,"t":"2025-11-11T05:00:00Z","v":5344189,"vw":158.657022},{"c":156.59,"h":160.494,"l":156.23,"n":83714,"o":160.11,"t":"2025-11-12T05:00:00Z","v":6585727,"vw":157.443423},{"c":146.34,"h":155,"l":143.8,"n":158965,"o":153.84,"t":"2025-11-13T05:00:00Z","v":11351208,"vw":147.248578},{"c":146.04,"h":149.72,"l":141,"n":121649,"o":142.33,"t":"2025-11-14T05:00:00Z","v":8384260,"vw":145.575038},{"c":139.93,"h":145.3,"l":138.71,"n":138942,"o":143.65,"t":"2025-11-17T05:00:00Z","v":12531785,"vw":141.793031},{"c":140.45,"h":142.42,"l":136.18,"n":170021,"o":137.5,"t":"2025-11-18T05:00:00Z","v":12873838,"vw":139.137686},{"c":146,"h":147.05,"l":140.6127,"n":130980,"o":141.7,"t":"2025-11-19T05:00:00Z","v":9571952,"vw":145.263517},{"c":144.56,"h":154.87,"l":143.81,"n":175466,"o":154.485,"t":"2025-11-20T05:00:00Z","v":13447274,"vw":148.359154},{"c":147.8,"h":149.88,"l":142.43,"n":131332,"o":144.57,"t":"2025-11-21T05:00:00Z","v":10260292,"vw":147.139123},{"c":155.31,"h":156.35,"l":147.08,"n":133114,"o":149.02,"t":"2025-11-24T05:00:00Z","v":9141924,"vw":153.939829},{"c":157.37,"h":158.31,"l":151.38,"n":93186,"o":154.58,"t":"2025-11-25T05:00:00Z","v":8587888,"vw":155.751109},{"c":159.34,"h":160.58,"l":157.42,"n":80542,"o":158.32,"t":"2025-11-26T05:00:00Z","v":5239075,"vw":159.500085},{"c":158.64,"h":161,"l":157.85,"n":58748,"o":160,"t":"2025-11-28T05:00:00Z","v":4200902,"vw":159.096208},{"c":149.28,"h":155.56,"l":149.09,"n":139530,"o":152.8,"t":"2025-12-01T05:00:00Z","v":11746764,"vw":152.036741},{"c":156.83,"h":158.7399,"l":152.13,"n":111161,"o":153.46,"t":"2025-12-02T05:00:00Z","v":8429278,"vw":156.748284},{"c":160,"h":161.225,"l":155.2,"n":75685,"o":156,"t":"2025-12-03T05:00:00Z","v":5579818,"vw":159.143422},{"c":162.31,"h":163.26,"l":157.87,"n":84283,"o":160.34,"t":"2025-12-04T05:00:00Z","v":5414975,"vw":161.277602},{"c":161.08,"h":163.15,"l":158.94,"n":78751,"o":161.95,"t":"2025-12-05T05:00:00Z","v":5440112,"vw":160.8811},{"c":158.41,"h":163.77,"l":156.31,"n":80449,"o":161.91,"t":"2025-12-08T05:00:00Z","v":4834478,"vw":158.728224},{"c":159.89,"h":162.447,"l":158.09,"n":66358,"o":158.6,"t":"2025-12-09T05:00:00Z","v":4823768,"vw":160.909551},{"c":168.42,"h":168.93,"l":158.11,"n":95402,"o":158.65,"t":"2025-12-10T05:00:00Z","v":7503449,"vw":165.077159},{"c":164.75,"h":167.57,"l":162.38,"n":74410,"o":167.48,"t":"2025-12-11T05:00:00Z","v":5191971,"vw":164.36108},{"c":164.19,"h":164.67,"l":159.1,"n":87054,"o":164.67,"t":"2025-12-12T05:00:00Z","v":6266392,"vw":162.830082},{"c":159.85,"h":169.39,"l":159.52,"n":94955,"o":166.69,"t":"2025-12-15T05:00:00Z","v":6927302,"vw":162.448786},{"c":163.14,"h":163.66,"l":155.66,"n":89396,"o":157.21,"t":"2025-12-16T05:00:00Z","v":6398020,"vw":161.711704},{"c":161.73,"h":170.33,"l":161.569,"n":116222,"o":166.53,"t":"2025-12-17T05:00:00Z","v":8759033,"vw":165.676262},{"c":166.8,"h":172.96,"l":165.3,"n":111098,"o":167.18,"t":"2025-12-18T05:00:00Z","v":7834995,"vw":168.434865},{"c":169.57,"h":171.77,"l":167.01,"n":99558,"o":167.04,"t":"2025-12-19T05:00:00Z","v":13848980,"vw":169.543441},{"c":169.67,"h":172.98,"l":169.55,"n":76248,"o":172.71,"t":"2025-12-22T05:00:00Z","v":5399725,"vw":170.759868},{"c":169.53,"h":169.63,"l":166.91,"n":51840,"o":168.52,"t":"2025-12-23T05:00:00Z","v":3487521,"vw":168.677426},{"c":169.45,"h":170.4,"l":168.1203,"n":28886,"o":168.79,"t":"2025-12-24T05:00:00Z","v":1832074,"vw":169.498269},{"c":170.83,"h":171.07,"l":168.095,"n":41686,"o":169.05,"t":"2025-12-26T05:00:00Z","v":2574362,"vw":170.165095},{"c":167.88,"h":170.88,"l":167.27,"n":56698,"o":169.75,"t":"2025-12-29T05:00:00Z","v":3055215,"vw":168.352098},{"c":163.74,"h":167.15,"l":163.66,"n":63544,"o":166.98,"t":"2025-12-30T05:00:00Z","v":4812448,"vw":165.189751},{"c":160.97,"h":163.83,"l":160.75,"n":63803,"o":163.59,"t":"2025-12-31T05:00:00Z","v":4217081,"vw":161.570511},{"c":157.2,"h":164.3,"l":155.15,"n":100188,"o":162.19,"t":"2026-01-02T05:00:00Z","v":6532955,"vw":158.315434},{"c":166.21,"h":166.92,"l":158.6,"n":100320,"o":158.84,"t":"2026-01-05T05:00:00Z","v":5821671,"vw":165.293467},{"c":168.45,"h":168.92,"l":160.335,"n":82024,"o":163.85,"t":"2026-01-06T05:00:00Z","v":5108052,"vw":165.785577},{"c":166.74,"h":169.55,"l":164.57,"n":67319,"o":167.84,"t":"2026-01-07T05:00:00Z","v":4063778,"vw":167.096113},{"c":168.28,"h":168.415,"l":163.6327,"n":70981,"o":167.8,"t":"2026-01-08T05:00:00Z","v":4436246,"vw":166.42893},{"c":164.48,"h":168.91,"l":163.03,"n":71932,"o":168.01,"t":"2026-01-09T05:00:00Z","v":5068690,"vw":165.221357},{"c":167.93,"h":168.515,"l":160.72,"n":97023,"o":162.531,"t":"2026-01-12T05:00:00Z","v":5616730,"vw":164.993677},{"c":167.44,"h":170.9,"l":164.7,"n":72702,"o":168.08,"t":"2026-01-13T05:00:00Z","v":4803117,"vw":167.201148},{"c":157.51,"h":165.16,"l":153.78,"n":143653,"o":165.16,"t":"2026-01-14T05:00:00Z","v":10857628,"vw":157.254408},{"c":157.99,"h":161.29,"l":157.36,"n":84384,"o":159.65,"t":"2026-01-15T05:00:00Z","v":4860117,"vw":159.082306},{"c":155.81,"h":159.92,"l":155.565,"n":76136,"o":159.9,"t":"2026-01-16T05:00:00Z","v":8149305,"vw":156.555823},{"c":144.5,"h":151.72,"l":143.87,"n":183859,"o":150.082,"t":"2026-01-20T05:00:00Z","v":13203633,"vw":147.222083},{"c":138.54,"h":146.1,"l":137.69,"n":214185,"o":145.55,"t":"2026-01-21T05:00:00Z","v":15901701,"vw":140.144079},{"c":137.64,"h":144.19,"l":137.24,"n":133959,"o":141.79,"t":"2026-01-22T05:00:00Z","v":9625609,"vw":138.533311},{"c":137.89,"h":139.89,"l":134.65,"n":126426,"o":137.2,"t":"2026-01-23T05:00:00Z","v":9622887,"vw":137.629426},{"c":136.31,"h":138.18,"l":135.8401,"n":96095,"o":136.73,"t":"2026-01-26T05:00:00Z","v":6556230,"vw":136.677191},{"c":137.5,"h":138.13,"l":135.295,"n":99493,"o":137.25,"t":"2026-01-27T05:00:00Z","v":7099316,"vw":136.84942},{"c":138.92,"h":141.66,"l":137.68,"n":112744,"o":138.715,"t":"2026-01-28T05:00:00Z","v":9766675,"vw":139.533355},{"c":143.64,"h":144.14,"l":137.43,"n":159627,"o":142.4,"t":"2026-01-29T05:00:00Z","v":12837740,"vw":141.595717},{"c":131.23,"h":141.5,"l":130.43,"n":180665,"o":140.47,"t":"2026-01-30T05:00:00Z","v":13555563,"vw":133.509352},{"c":132.2,"h":136.618,"l":130.48,"n":167425,"o":132,"t":"2026-02-02T05:00:00Z","v":12260546,"vw":133.194572},{"c":119.29,"h":131.665,"l":117.5,"n":313613,"o":131.295,"t":"2026-02-03T05:00:00Z","v":25738369,"vw":120.775861},{"c":114.02,"h":116.4,"l":109.89,"n":279190,"o":116.01,"t":"2026-02-04T05:00:00Z","v":20766164,"vw":113.031084},{"c":111.24,"h":115.72,"l":108.7867,"n":199972,"o":112.75,"t":"2026-02-05T05:00:00Z","v":17889728,"vw":111.984277},{"c":112.05,"h":115.04,"l":109.78,"n":157253,"o":112.05,"t":"2026-02-06T05:00:00Z","v":14028384,"vw":111.598383},{"c":118.4,"h":120.08,"l":110.88,"n":177622,"o":112.665,"t":"2026-02-09T05:00:00Z","v":14092814,"vw":117.058546},{"c":127.24,"h":128.8237,"l":122.69,"n":313005,"o":122.69,"t":"2026-02-10T05:00:00Z","v":26855356,"vw":127.123596},{"c":118.71,"h":139.1,"l":109.6,"n":551962,"o":138.9,"t":"2026-02-11T05:00:00Z","v":53300384,"vw":116.322137},{"c":110.66,"h":121,"l":104.92,"n":381982,"o":120.69,"t":"2026-02-12T05:00:00Z","v":36841697,"vw":109.228502},{"c":112.7,"h":113.39,"l":107.43,"n":206275,"o":110.21,"t":"2026-02-13T05:00:00Z","v":18849882,"vw":111.440281},{"c":113.54,"h":116.63,"l":110.91,"n":160366,"o":112.5,"t":"2026-02-17T05:00:00Z","v":14655621,"vw":113.172764},{"c":121.64,"h":124.73,"l":112.49,"n":207641,"o":113.01,"t":"2026-02-18T05:00:00Z","v":18689967,"vw":121.541815},{"c":123.8,"h":124.65,"l":119.62,"n":124216,"o":120.13,"t":"2026-02-19T05:00:00Z","v":12465172,"vw":122.977325},{"c":126.2,"h":131.01,"l":120.736,"n":168945,"o":122.26,"t":"2026-02-20T05:00:00Z","v":14668878,"vw":127.726513},{"c":117.28,"h":124.4,"l":115.88,"n":152326,"o":123.935,"t":"2026-02-23T05:00:00Z","v":12770984,"vw":117.85632},{"c":116.93,"h":120.28,"l":115.7,"n":127829,"o":117,"t":"2026-02-24T05:00:00Z","v":11267654,"vw":118.223814},{"c":120.31,"h":123.77,"l":117.6401,"n":127949,"o":117.955,"t":"2026-02-25T05:00:00Z","v":10222675,"vw":120.88478},{"c":125.94,"h":126,"l":120.75,"n":144635,"o":121.49,"t":"2026-02-26T05:00:00Z","v":12063435,"vw":124.648063},{"c":120.73,"h":123.925,"l":118.56,"n":130047,"o":123.475,"t":"2026-02-27T05:00:00Z","v":10038434,"vw":120.273187},{"c":119.38,"h":120.24,"l":114.37,"n":109830,"o":115.8,"t":"2026-03-02T05:00:00Z","v":8343241,"vw":118.75343},{"c":121.87,"h":122.03,"l":112.4478,"n":147627,"o":114.945,"t":"2026-03-03T05:00:00Z","v":12724401,"vw":118.531358},{"c":129.65,"h":130.25,"l":121.502,"n":147247,"o":122.245,"t":"2026-03-04T05:00:00Z","v":11464386,"vw":128.444777},{"c":134.79,"h":135.96,"l":128.425,"n":161465,"o":128.425,"t":"2026-03-05T05:00:00Z","v":13191706,"vw":133.443936},{"c":130.2,"h":135.02,"l":128.01,"n":155190,"o":130.71,"t":"2026-03-06T05:00:00Z","v":15755943,"vw":131.451368},{"c":133.5,"h":134.79,"l":127.66,"n":125541,"o":127.87,"t":"2026-03-09T04:00:00Z","v":9337024,"vw":131.606784},{"c":129.36,"h":134.35,"l":128.27,"n":99054,"o":133.175,"t":"2026-03-10T04:00:00Z","v":7006257,"vw":130.071533},{"c":129.52,"h":134.46,"l":126.58,"n":87163,"o":130.55,"t":"2026-03-11T04:00:00Z","v":6192881,"vw":129.268325},{"c":126.17,"h":131.68,"l":125.6712,"n":86374,"o":127.8,"t":"2026-03-12T04:00:00Z","v":5830640,"vw":127.217688},{"c":122.96,"h":128.93,"l":121.23,"n":112281,"o":125.82,"t":"2026-03-13T04:00:00Z","v":7846707,"vw":123.61048},{"c":126.58,"h":127.615,"l":124.54,"n":80558,"o":125.24,"t":"2026-03-16T04:00:00Z","v":4883922,"vw":126.388467},{"c":127.8,"h":132.94,"l":126.9376,"n":85261,"o":127.36,"t":"2026-03-17T04:00:00Z","v":5002525,"vw":129.616482},{"c":123.75,"h":128.66,"l":123.6,"n":81001,"o":126.94,"t":"2026-03-18T04:00:00Z","v":6734290,"vw":125.016343},{"c":122.37,"h":124.59,"l":120.51,"n":99351,"o":122.51,"t":"2026-03-19T04:00:00Z","v":7211471,"vw":122.390285},{"c":116.78,"h":121.86,"l":115.5104,"n":132876,"o":121.655,"t":"2026-03-20T04:00:00Z","v":11963082,"vw":117.763248},{"c":121.1,"h":122.8,"l":118.34,"n":113759,"o":118.59,"t":"2026-03-23T04:00:00Z","v":8792323,"vw":121.026723},{"c":116.15,"h":119.05,"l":114.46,"n":151039,"o":118.25,"t":"2026-03-24T04:00:00Z","v":13331341,"vw":116.339637},{"c":118.42,"h":121.275,"l":115.59,"n":104392,"o":120.02,"t":"2026-03-25T04:00:00Z","v":8167937,"vw":118.224749},{"c":115.43,"h":120.68,"l":115,"n":96364,"o":116.25,"t":"2026-03-26T04:00:00Z","v":7721369,"vw":117.057326},{"c":111.85,"h":115,"l":110.175,"n":107799,"o":113.51,"t":"2026-03-27T04:00:00Z","v":7739236,"vw":111.79843},{"c":111.77,"h":114.57,"l":110.61,"n":99378,"o":112.35,"t":"2026-03-30T04:00:00Z","v":7559372,"vw":112.15515},{"c":118.62,"h":119.22,"l":111.2,"n":133997,"o":113.505,"t":"2026-03-31T04:00:00Z","v":10006210,"vw":116.802837},{"c":118.52,"h":120.8702,"l":116.18,"n":97239,"o":120.71,"t":"2026-04-01T04:00:00Z","v":6359748,"vw":118.819292},{"c":118.25,"h":119.7,"l":112.025,"n":105342,"o":114.34,"t":"2026-04-02T04:00:00Z","v":7095775,"vw":117.265238},{"c":118.8,"h":121.14,"l":117.1,"n":68000,"o":117.79,"t":"2026-04-06T04:00:00Z","v":4684526,"vw":118.693382},{"c":117.06,"h":117.85,"l":113.59,"n":87801,"o":117.555,"t":"2026-04-07T04:00:00Z","v":5947998,"vw":115.984507},{"c":120.1,"h":126.5,"l":119.57,"n":113313,"o":124.83,"t":"2026-04-08T04:00:00Z","v":7904303,"vw":122.755442},{"c":112.38,"h":120.61,"l":112,"n":149259,"o":120.31,"t":"2026-04-09T04:00:00Z","v":10554655,"vw":113.940341},{"c":110.79,"h":113.8999,"l":108.9475,"n":128805,"o":113.01,"t":"2026-04-10T04:00:00Z","v":8981337,"vw":110.765976},{"c":114.97,"h":115.68,"l":109.32,"n":120517,"o":109.45,"t":"2026-04-13T04:00:00Z","v":10514097,"vw":114.425975},{"c":117.64,"h":119.115,"l":115.56,"n":113438,"o":116.97,"t":"2026-04-14T04:00:00Z","v":9100560,"vw":117.687444},{"c":127.41,"h":127.7,"l":118.23,"n":126546,"o":119.1,"t":"2026-04-15T04:00:00Z","v":9314861,"vw":125.353772},{"c":126.94,"h":130.69,"l":125.84,"n":97891,"o":130.15,"t":"2026-04-16T04:00:00Z","v":6798382,"vw":127.624369},{"c":131.15,"h":133.32,"l":129.825,"n":116135,"o":130.14,"t":"2026-04-17T04:00:00Z","v":8842980,"vw":131.5906},{"c":135.14,"h":135.33,"l":129.56,"n":84444,"o":130.05,"t":"2026-04-20T04:00:00Z","v":5701577,"vw":133.439888},{"c":131.13,"h":137.3,"l":130.86,"n":95806,"o":135.215,"t":"2026-04-21T04:00:00Z","v":7002455,"vw":133.285359},{"c":131.96,"h":133.77,"l":131.25,"n":75512,"o":133.39,"t":"2026-04-22T04:00:00Z","v":5809414,"vw":132.092447},{"c":124.23,"h":130.3,"l":121.7301,"n":116783,"o":130,"t":"2026-04-23T04:00:00Z","v":7919835,"vw":124.536649},{"c":125.83,"h":126.46,"l":121.66,"n":93326,"o":124.5,"t":"2026-04-24T04:00:00Z","v":8413781,"vw":124.63052},{"c":124.23,"h":126.2282,"l":123.09,"n":64483,"o":124.405,"t":"2026-04-27T04:00:00Z","v":4032023,"vw":124.46613},{"c":122.05,"h":127.31,"l":121.98,"n":71639,"o":123.69,"t":"2026-04-28T04:00:00Z","v":4931995,"vw":123.435136},{"c":121.26,"h":122.0325,"l":119.42,"n":78496,"o":121.14,"t":"2026-04-29T04:00:00Z","v":5150866,"vw":120.832569},{"c":121.13,"h":122.58,"l":118.35,"n":90921,"o":120.79,"t":"2026-04-30T04:00:00Z","v":6797679,"vw":120.876296},{"c":127.67,"h":127.92,"l":123.3907,"n":98468,"o":123.62,"t":"2026-05-01T04:00:00Z","v":7940841,"vw":126.753758},{"c":127.55,"h":129.39,"l":125.1,"n":146498,"o":126.65,"t":"2026-05-04T04:00:00Z","v":11197160,"vw":127.472023},{"c":107.63,"h":118.98,"l":105.6,"n":459734,"o":116.05,"t":"2026-05-05T04:00:00Z","v":39790073,"vw":110.451863},{"c":105.44,"h":109.63,"l":104.27,"n":305711,"o":108.61,"t":"2026-05-06T04:00:00Z","v":24652161,"vw":106.418625},{"c":111.74,"h":111.91,"l":106.7,"n":223800,"o":106.74,"t":"2026-05-07T04:00:00Z","v":22729378,"vw":109.714765},{"c":110.41,"h":110.84,"l":107.35,"n":163288,"o":110.44,"t":"2026-05-08T04:00:00Z","v":14510663,"vw":109.143841},{"c":102.54,"h":108.42,"l":102.38,"n":226465,"o":107.35,"t":"2026-05-11T04:00:00Z","v":18807130,"vw":104.159595},{"c":99.84,"h":103.19,"l":98.565,"n":187819,"o":102.39,"t":"2026-05-12T04:00:00Z","v":14218930,"vw":100.398453},{"c":95.4,"h":98.83,"l":94.56,"n":251731,"o":98.715,"t":"2026-05-13T04:00:00Z","v":20776199,"vw":96.007878},{"c":97.42,"h":97.96,"l":94,"n":188747,"o":95.4,"t":"2026-05-14T04:00:00Z","v":16597965,"vw":96.141679},{"c":100.28,"h":101.4499,"l":96,"n":175210,"o":97.5,"t":"2026-05-15T04:00:00Z","v":15860916,"vw":99.592466},{"c":102.39,"h":103.33,"l":98.7,"n":130860,"o":99.2,"t":"2026-05-18T04:00:00Z","v":9975044,"vw":101.732557},{"c":101.01,"h":104.9,"l":100.72,"n":135316,"o":102.97,"t":"2026-05-19T04:00:00Z","v":11720708,"vw":102.203942},{"c":105.01,"h":105.12,"l":99.231,"n":114777,"o":100.19,"t":"2026-05-20T04:00:00Z","v":8180284,"vw":103.875214},{"c":104.86,"h":106.42,"l":101.655,"n":93397,"o":103.24,"t":"2026-05-21T04:00:00Z","v":6950575,"vw":104.346613},{"c":103,"h":107.85,"l":102.98,"n":112095,"o":105.81,"t":"2026-05-22T04:00:00Z","v":10565253,"vw":104.49421},{"c":104.9,"h":105.1,"l":102.32,"n":97754,"o":103.23,"t":"2026-05-26T04:00:00Z","v":7992559,"vw":104.345427},{"c":106.6,"h":109.1,"l":103.825,"n":115915,"o":103.98,"t":"2026-05-27T04:00:00Z","v":8345701,"vw":107.265583},{"c":115.03,"h":115.25,"l":106.96,"n":167610,"o":107.185,"t":"2026-05-28T04:00:00Z","v":14635582,"vw":112.913382},{"c":118.71,"h":119.84,"l":113.45,"n":154325,"o":116.382,"t":"2026-05-29T04:00:00Z","v":12094117,"vw":117.806812},{"c":124.12,"h":124.625,"l":119.055,"n":147804,"o":120.25,"t":"2026-06-01T04:00:00Z","v":10723326,"vw":122.717325},{"c":117.01,"h":121.53,"l":115.535,"n":125130,"o":120.455,"t":"2026-06-02T04:00:00Z","v":9306497,"vw":117.44208},{"c":112.94,"h":115.26,"l":112.5,"n":109643,"o":114.61,"t":"2026-06-03T04:00:00Z","v":7574404,"vw":113.376097},{"c":116.04,"h":117.77,"l":114.3346,"n":103689,"o":115.875,"t":"2026-06-04T04:00:00Z","v":7144968,"vw":116.404203},{"c":109.54,"h":115.9,"l":108.29,"n":132717,"o":114.5,"t":"2026-06-05T04:00:00Z","v":8106746,"vw":110.238723},{"c":110.78,"h":114.88,"l":110.52,"n":95208,"o":113.58,"t":"2026-06-08T04:00:00Z","v":7013425,"vw":111.696289},{"c":110.42,"h":116.96,"l":107.19,"n":127669,"o":111,"t":"2026-06-09T04:00:00Z","v":7824308,"vw":111.352657},{"c":108.2,"h":110.25,"l":106.4,"n":109550,"o":108.6,"t":"2026-06-10T04:00:00Z","v":7392217,"vw":108.95963},{"c":110.47,"h":110.57,"l":104.11,"n":111961,"o":106.9,"t":"2026-06-11T04:00:00Z","v":8247046,"vw":108.023566},{"c":108.24,"h":111.03,"l":106.98,"n":117381,"o":110.1,"t":"2026-06-12T04:00:00Z","v":8811330,"vw":108.576261},{"c":112.49,"h":115.315,"l":110.2,"n":100598,"o":110.9,"t":"2026-06-15T04:00:00Z","v":6832129,"vw":112.846232},{"c":113.23,"h":114.58,"l":111.595,"n":81585,"o":111.98,"t":"2026-06-16T04:00:00Z","v":5487714,"vw":113.1615},{"c":108.09,"h":114.07,"l":107.76,"n":116552,"o":112.4,"t":"2026-06-17T04:00:00Z","v":8777104,"vw":110.725555},{"c":108.85,"h":109.66,"l":106.14,"n":107675,"o":107.79,"t":"2026-06-18T04:00:00Z","v":10065441,"vw":108.514713},{"c":107.98,"h":111.58,"l":106,"n":108813,"o":106.75,"t":"2026-06-22T04:00:00Z","v":8598135,"vw":108.13288},{"c":107.68,"h":110.02,"l":106.99,"n":126787,"o":107.855,"t":"2026-06-23T04:00:00Z","v":10629478,"vw":108.315775},{"c":114.17,"h":114.49,"l":106.72,"n":168958,"o":106.87,"t":"2026-06-24T04:00:00Z","v":20113626,"vw":111.899965},{"c":111.62,"h":115.69,"l":111.325,"n":119919,"o":113.4,"t":"2026-06-25T04:00:00Z","v":7910847,"vw":113.14201},{"c":116.86,"h":117.87,"l":112.1,"n":128133,"o":112.595,"t":"2026-06-26T04:00:00Z","v":9948041,"vw":116.319014},{"c":114.21,"h":120.62,"l":113.99,"n":126857,"o":118.38,"t":"2026-06-29T04:00:00Z","v":9921031,"vw":116.28571},{"c":114.18,"h":116,"l":112,"n":99560,"o":113,"t":"2026-06-30T04:00:00Z","v":6610165,"vw":114.225011},{"c":121.63,"h":123.7,"l":117.325,"n":119182,"o":117.325,"t":"2026-07-01T04:00:00Z","v":8407284,"vw":121.49244},{"c":119.46,"h":121.3,"l":118.42,"n":92175,"o":119.05,"t":"2026-07-02T04:00:00Z","v":6763130,"vw":119.941642},{"c":120.14,"h":121.54,"l":115.71,"n":90128,"o":118.96,"t":"2026-07-06T04:00:00Z","v":7338412,"vw":119.295314},{"c":121.88,"h":125.94,"l":121.47,"n":111852,"o":122.84,"t":"2026-07-07T04:00:00Z","v":10341192,"vw":122.963933},{"c":119.22,"h":120.94,"l":115.17,"n":89572,"o":120.93,"t":"2026-07-08T04:00:00Z","v":5654035,"vw":117.770004},{"c":123.17,"h":123.22,"l":116.71,"n":75713,"o":117.25,"t":"2026-07-09T04:00:00Z","v":6457093,"vw":121.728655},{"c":122.54,"h":130.75,"l":122.3,"n":79180,"o":126.765,"t":"2026-07-10T04:00:00Z","v":5466632,"vw":125.034887},{"c":124.74,"h":126.7,"l":121.7,"n":95090,"o":124.63,"t":"2026-07-13T04:00:00Z","v":6763524,"vw":124.771638},{"c":125.68,"h":126.11,"l":120,"n":71026,"o":121.63,"t":"2026-07-14T04:00:00Z","v":4818462,"vw":124.892744},{"c":123.55,"h":127.59,"l":120.87,"n":113878,"o":126.45,"t":"2026-07-15T04:00:00Z","v":8376698,"vw":124.125753},{"c":125.06,"h":127.89,"l":121.78,"n":102826,"o":124.6,"t":"2026-07-16T04:00:00Z","v":8235647,"vw":125.574854},{"c":123.56,"h":124.6,"l":121.11,"n":87580,"o":124.6,"t":"2026-07-17T04:00:00Z","v":6436201,"vw":123.115551},{"c":124.48,"h":128.26,"l":123.45,"n":83948,"o":124.23,"t":"2026-07-20T04:00:00Z","v":7456596,"vw":125.663511},{"c":123.03,"h":124.29,"l":119.25,"n":92676,"o":121.21,"t":"2026-07-21T04:00:00Z","v":6849802,"vw":122.813096},{"c":118.42,"h":123.425,"l":116.621,"n":94650,"o":122.95,"t":"2026-07-22T04:00:00Z","v":7754082,"vw":118.687147},{"c":112,"h":117.91,"l":111.055,"n":118734,"o":117.44,"t":"2026-07-23T04:00:00Z","v":10554603,"vw":112.497042},{"c":113.75,"h":114.6,"l":111.26,"n":93523,"o":112.99,"t":"2026-07-24T04:00:00Z","v":7442989,"vw":113.48965},{"c":126.88,"h":126.91,"l":117.81,"n":139111,"o":118.195,"t":"2026-07-27T04:00:00Z","v":11325858,"vw":124.472632},{"c":130.28,"h":133.99,"l":127.87,"n":134602,"o":128.29,"t":"2026-07-28T04:00:00Z","v":10244198,"vw":130.928663},{"c":129.17,"h":133.73,"l":128.22,"n":102748,"o":129.045,"t":"2026-07-29T04:00:00Z","v":7513031,"vw":130.358063},{"c":122.4,"h":126.61,"l":122.29,"n":149875,"o":126.315,"t":"2026-07-30T04:00:00Z","v":10718995,"vw":123.417976},{"c":117.15,"h":122.25,"l":115.27,"n":171868,"o":120.93,"t":"2026-07-31T04:00:00Z","v":12606166,"vw":117.953939},{"c":117.01,"h":121.75,"l":116.64,"n":125190,"o":120.36,"t":"2026-08-03T04:00:00Z","v":9185966,"vw":117.99047},{"c":123.3,"h":123.695,"l":117.59,"n":234063,"o":117.86,"t":"2026-08-04T04:00:00Z","v":21449783,"vw":121.155467},{"c":144.24,"h":153.88,"l":142.52,"n":480928,"o":150,"t":"2026-08-05T04:00:00Z","v":41523878,"vw":145.688457},{"c":147.44,"h":148.09,"l":142.1002,"n":195366,"o":143.7,"t":"2026-08-06T04:00:00Z","v":17537641,"vw":146.531479},{"c":151.57,"h":152.85,"l":145.6001,"n":154076,"o":148.425,"t":"2026-08-07T04:00:00Z","v":13404405,"vw":150.755255},{"c":155.18,"h":155.62,"l":148.9,"n":139221,"o":150.44,"t":"2026-08-10T04:00:00Z","v":10815899,"vw":154.388783},{"c":152.61,"h":155,"l":151.56,"n":94480,"o":153.85,"t":"2026-08-11T04:00:00Z","v":8277102,"vw":152.798955},{"c":150.41,"h":153.4714,"l":148.695,"n":92558,"o":151.98,"t":"2026-08-12T04:00:00Z","v":5878106,"vw":150.209747},{"c":158.53,"h":158.73,"l":151.1201,"n":118375,"o":152.295,"t":"2026-08-13T04:00:00Z","v":8124104,"vw":155.608438},{"c":154.32,"h":158.87,"l":153.34,"n":82707,"o":158.34,"t":"2026-08-14T04:00:00Z","v":5490541,"vw":154.945735},{"c":148.65,"h":153.3,"l":148.14,"n":107584,"o":152.51,"t":"2026-08-17T04:00:00Z","v":7747972,"vw":149.489484},{"c":146.58,"h":150.51,"l":146.28,"n":94873,"o":148.09,"t":"2026-08-18T04:00:00Z","v":6722268,"vw":147.447366},{"c":146.58,"h":149.78,"l":145.61,"n":88294,"o":146.64,"t":"2026-08-19T04:00:00Z","v":6196484,"vw":147.169693},{"c":147.18,"h":148.39,"l":144.12,"n":82223,"o":146.37,"t":"2026-08-20T04:00:00Z","v":5096858,"vw":146.626213},{"c":149.25,"h":149.46,"l":145.09,"n":76549,"o":147.65,"t":"2026-08-21T04:00:00Z","v":5321104,"vw":148.517065},{"c":149.8,"h":151.63,"l":146.8,"n":85145,"o":148.505,"t":"2026-08-24T04:00:00Z","v":5560117,"vw":149.88672},{"c":153.88,"h":154.66,"l":149.26,"n":87053,"o":149.915,"t":"2026-08-25T04:00:00Z","v":5953700,"vw":153.618665},{"c":150.29,"h":153.8,"l":150.15,"n":73864,"o":152.395,"t":"2026-08-26T04:00:00Z","v":5713903,"vw":151.35609},{"c":154.33,"h":155.6899,"l":150.2,"n":89213,"o":150.48,"t":"2026-08-27T04:00:00Z","v":6706183,"vw":154.310754},{"c":152.9,"h":156.49,"l":152.4564,"n":71165,"o":154.825,"t":"2026-08-28T04:00:00Z","v":4989314,"vw":154.315969},{"c":147.37,"h":151.28,"l":144.88,"n":107757,"o":150.7,"t":"2026-08-31T04:00:00Z","v":7018665,"vw":147.035598},{"c":139.82,"h":145.545,"l":139.23,"n":129199,"o":143.665,"t":"2026-09-01T04:00:00Z","v":9154836,"vw":140.999792},{"c":141.87,"h":142.055,"l":138.9,"n":74345,"o":139.65,"t":"2026-09-02T04:00:00Z","v":6212624,"vw":140.838608},{"c":145.88,"h":146.37,"l":142.26,"n":82560,"o":143.07,"t":"2026-09-03T04:00:00Z","v":5954364,"vw":145.006044},{"c":145.09,"h":149.43,"l":144.49,"n":91717,"o":144.555,"t":"2026-09-04T04:00:00Z","v":6902967,"vw":146.294373},{"c":134.1,"h":141.8,"l":132.6,"n":173974,"o":141.705,"t":"2026-09-08T04:00:00Z","v":14021732,"vw":134.64705},{"c":126.79,"h":138.22,"l":125.99,"n":170518,"o":138,"t":"2026-09-09T04:00:00Z","v":14324948,"vw":128.801022},{"c":126.6,"h":128.99,"l":124.03,"n":129294,"o":124.03,"t":"2026-09-10T04:00:00Z","v":12126535,"vw":126.798639},{"c":128.79,"h":131.97,"l":128.39,"n":124789,"o":130.75,"t":"2026-09-11T04:00:00Z","v":10780498,"vw":129.862183},{"c":133.89,"h":134.74,"l":128.09,"n":105051,"o":129.14,"t":"2026-09-14T04:00:00Z","v":7639789,"vw":132.745339},{"c":129.86,"h":133.24,"l":129.64,"n":83014,"o":132.38,"t":"2026-09-15T04:00:00Z","v":6184608,"vw":130.642878},{"c":129.96,"h":132.685,"l":128.61,"n":82365,"o":129.65,"t":"2026-09-16T04:00:00Z","v":6381106,"vw":130.625941},{"c":128.6,"h":130.8,"l":127.64,"n":81902,"o":130.25,"t":"2026-09-17T04:00:00Z","v":7022399,"vw":128.486679},{"c":128.5,"h":129.4,"l":126.825,"n":85941,"o":128.79,"t":"2026-09-18T04:00:00Z","v":11099598,"vw":128.228274},{"c":137.92,"h":138.03,"l":126.39,"n":175511,"o":128.795,"t":"2026-09-21T04:00:00Z","v":16635409,"vw":134.672874},{"c":147.74,"h":150.18,"l":144.25,"n":292938,"o":144.55,"t":"2026-09-22T04:00:00Z","v":25460927,"vw":148.17202},{"c":142.34,"h":151.29,"l":135.68,"n":239444,"o":146.62,"t":"2026-09-23T04:00:00Z","v":20882662,"vw":142.127632},{"c":145.16,"h":145.96,"l":140.3,"n":122403,"o":140.56,"t":"2026-09-24T04:00:00Z","v":9453165,"vw":143.699927},{"c":142.25,"h":144.9736,"l":140.9323,"n":86813,"o":144.47,"t":"2026-09-25T04:00:00Z","v":5988507,"vw":142.364434},{"c":144.01,"h":144.05,"l":136.49,"n":114324,"o":138.04,"t":"2026-09-28T04:00:00Z","v":8144359,"vw":141.106413},{"c":148.26,"h":149.34,"l":142.43,"n":124531,"o":143.91,"t":"2026-09-29T04:00:00Z","v":8718895,"vw":147.54574},{"c":148.3,"h":151.725,"l":147.04,"n":100732,"o":148.68,"t":"2026-09-30T04:00:00Z","v":7015602,"vw":149.423177},{"c":149.09,"h":152.64,"l":148.01,"n":91012,"o":150.17,"t":"2026-10-01T04:00:00Z","v":4932722,"vw":149.933151},{"c":151.39,"h":153.01,"l":150.28,"n":95067,"o":151.77,"t":"2026-10-02T04:00:00Z","v":5733225,"vw":151.57136},{"c":160.11,"h":162.99,"l":151.7,"n":130179,"o":153.06,"t":"2026-10-05T04:00:00Z","v":8959153,"vw":158.816907},{"c":164.44,"h":166.28,"l":163.1,"n":127082,"o":166.02,"t":"2026-10-06T04:00:00Z","v":9782605,"vw":164.847379},{"c":166.03,"h":166.9625,"l":161.37,"n":89901,"o":162.57,"t":"2026-10-07T04:00:00Z","v":6479080,"vw":165.143225},{"c":164.56,"h":167.94,"l":164.02,"n":97809,"o":165.28,"t":"2026-10-08T04:00:00Z","v":7224937,"vw":165.685789},{"c":170.85,"h":171.045,"l":165.7552,"n":90204,"o":166.045,"t":"2026-10-09T04:00:00Z","v":6761886,"vw":169.400886},{"c":179.22,"h":180.88,"l":172.94,"n":147095,"o":173.9,"t":"2026-10-12T04:00:00Z","v":12454761,"vw":177.535326},{"c":176.52,"h":179.21,"l":173.81,"n":102837,"o":175.8,"t":"2026-10-13T04:00:00Z","v":7021251,"vw":177.394169},{"c":172.5,"h":179.2,"l":170.22,"n":124188,"o":174.55,"t":"2026-10-14T04:00:00Z","v":8358915,"vw":173.722007},{"c":178.14,"h":178.31,"l":163.252,"n":120931,"o":164.3,"t":"2026-10-15T04:00:00Z","v":9567094,"vw":173.767481}],"volatilityBars":[{"c":166.01,"h":166.37,"l":165.6,"n":189,"o":166.37,"t":"2026-10-08T08:00:00Z","v":5225,"vw":166.252358},{"c":165.53,"h":165.53,"l":165.53,"n":1,"o":165.53,"t":"2026-10-08T08:15:00Z","v":150,"vw":165.53},{"c":165.58,"h":165.58,"l":165.58,"n":2,"o":165.58,"t":"2026-10-08T08:30:00Z","v":115,"vw":165.58},{"c":165.55,"h":165.55,"l":165.55,"n":12,"o":165.55,"t":"2026-10-08T08:45:00Z","v":934,"vw":165.55},{"c":165.49,"h":165.7,"l":165.47,"n":26,"o":165.7,"t":"2026-10-08T09:15:00Z","v":2679,"vw":165.631885},{"c":164.92,"h":165.4,"l":164.92,"n":31,"o":165.4,"t":"2026-10-08T10:15:00Z","v":655,"vw":165.174226},{"c":164.52,"h":164.86,"l":164.52,"n":24,"o":164.86,"t":"2026-10-08T10:30:00Z","v":707,"vw":164.643112},{"c":163.75,"h":164.14,"l":163.17,"n":337,"o":164.14,"t":"2026-10-08T10:45:00Z","v":13317,"vw":163.846892},{"c":164.8,"h":164.8,"l":163.57,"n":63,"o":163.57,"t":"2026-10-08T11:00:00Z","v":4051,"vw":164.131536},{"c":164,"h":164,"l":164,"n":6,"o":164,"t":"2026-10-08T11:15:00Z","v":248,"vw":164},{"c":165.06,"h":165.06,"l":165.06,"n":16,"o":165.06,"t":"2026-10-08T11:30:00Z","v":504,"vw":165.06},{"c":165.43,"h":165.5031,"l":165,"n":20,"o":165,"t":"2026-10-08T11:45:00Z","v":1745,"vw":165.391899},{"c":165.54,"h":165.54,"l":164.4575,"n":48,"o":165.44,"t":"2026-10-08T12:00:00Z","v":3066,"vw":165.173673},{"c":165.6,"h":165.6,"l":165.2112,"n":60,"o":165.39,"t":"2026-10-08T12:15:00Z","v":2602,"vw":165.347222},{"c":165.62,"h":165.68,"l":165.61,"n":6,"o":165.61,"t":"2026-10-08T12:30:00Z","v":507,"vw":165.62762},{"c":166.3,"h":166.3,"l":165.77,"n":88,"o":165.77,"t":"2026-10-08T12:45:00Z","v":3597,"vw":165.969362},{"c":165.4,"h":166.3,"l":165,"n":123,"o":166.3,"t":"2026-10-08T13:00:00Z","v":6957,"vw":165.574134},{"c":165.33,"h":165.4,"l":165,"n":80,"o":165.4,"t":"2026-10-08T13:15:00Z","v":4044,"vw":165.110011},{"c":166.84,"h":166.9,"l":164.05,"n":6611,"o":165.28,"t":"2026-10-08T13:30:00Z","v":597452,"vw":165.677662},{"c":167.73,"h":167.94,"l":165.83,"n":4022,"o":166.96,"t":"2026-10-08T13:45:00Z","v":199652,"vw":166.949873},{"c":167.22,"h":167.85,"l":165.985,"n":3979,"o":167.775,"t":"2026-10-08T14:00:00Z","v":249080,"vw":166.868475},{"c":167.315,"h":167.9,"l":167.11,"n":4293,"o":167.23,"t":"2026-10-08T14:15:00Z","v":243565,"vw":167.390498},{"c":166.775,"h":167.88,"l":166.59,"n":3451,"o":167.33,"t":"2026-10-08T14:30:00Z","v":244929,"vw":167.205813},{"c":166.885,"h":167.41,"l":166.7251,"n":3245,"o":166.775,"t":"2026-10-08T14:45:00Z","v":275144,"vw":167.044395},{"c":166.03,"h":166.855,"l":165.82,"n":3007,"o":166.855,"t":"2026-10-08T15:00:00Z","v":257827,"vw":166.137417},{"c":166.025,"h":166.13,"l":165.5,"n":2253,"o":165.96,"t":"2026-10-08T15:15:00Z","v":101722,"vw":165.842127},{"c":166.32,"h":166.37,"l":165.65,"n":2357,"o":166.02,"t":"2026-10-08T15:30:00Z","v":102179,"vw":165.930229},{"c":166.09,"h":166.315,"l":165.82,"n":2503,"o":166.315,"t":"2026-10-08T15:45:00Z","v":131075,"vw":166.098179},{"c":166.46,"h":166.8,"l":166.0375,"n":2500,"o":166.13,"t":"2026-10-08T16:00:00Z","v":391658,"vw":166.229747},{"c":166.6387,"h":167.3,"l":165.7,"n":4065,"o":166.48,"t":"2026-10-08T16:15:00Z","v":274578,"vw":166.634712},{"c":166.3228,"h":166.78,"l":166.17,"n":2519,"o":166.76,"t":"2026-10-08T16:30:00Z","v":151430,"vw":166.500114},{"c":166.365,"h":166.53,"l":165.5,"n":3860,"o":166.33,"t":"2026-10-08T16:45:00Z","v":211414,"vw":166.059848},{"c":166.365,"h":166.5,"l":165.93,"n":3540,"o":166.32,"t":"2026-10-08T17:00:00Z","v":209591,"vw":166.258379},{"c":165.53,"h":166.63,"l":165.11,"n":3542,"o":166.365,"t":"2026-10-08T17:15:00Z","v":224960,"vw":166.171364},{"c":165.13,"h":165.79,"l":164.97,"n":3090,"o":165.53,"t":"2026-10-08T17:30:00Z","v":149291,"vw":165.456268},{"c":164.92,"h":165.32,"l":164.59,"n":3269,"o":165.235,"t":"2026-10-08T17:45:00Z","v":275212,"vw":164.871582},{"c":164.53,"h":165,"l":164.38,"n":3230,"o":164.89,"t":"2026-10-08T18:00:00Z","v":171584,"vw":164.557837},{"c":164.895,"h":165.14,"l":164.57,"n":2474,"o":164.57,"t":"2026-10-08T18:15:00Z","v":129786,"vw":164.87609},{"c":164.855,"h":165.13,"l":164.73,"n":2460,"o":164.83,"t":"2026-10-08T18:30:00Z","v":131639,"vw":164.904984},{"c":165.28,"h":165.355,"l":164.79,"n":2365,"o":164.85,"t":"2026-10-08T18:45:00Z","v":112055,"vw":165.09258},{"c":164.785,"h":165.37,"l":164.75,"n":3128,"o":165.31,"t":"2026-10-08T19:00:00Z","v":149882,"vw":165.040327},{"c":164.84,"h":165.06,"l":164.7,"n":3890,"o":164.73,"t":"2026-10-08T19:15:00Z","v":233845,"vw":164.928106},{"c":164.24,"h":164.84,"l":164.18,"n":4280,"o":164.84,"t":"2026-10-08T19:30:00Z","v":219202,"vw":164.530219},{"c":164.54,"h":164.65,"l":164.02,"n":10970,"o":164.2,"t":"2026-10-08T19:45:00Z","v":643931,"vw":164.507314},{"c":164.432,"h":164.56,"l":164.432,"n":125,"o":164.56,"t":"2026-10-08T20:00:00Z","v":936240,"vw":164.559978},{"c":164.54,"h":164.54,"l":164.35,"n":19,"o":164.49,"t":"2026-10-08T23:15:00Z","v":1417,"vw":164.448667},{"c":165,"h":165.6531,"l":165,"n":46,"o":165.4517,"t":"2026-10-09T08:00:00Z","v":6153,"vw":165.586313},{"c":165.46,"h":165.46,"l":165.46,"n":6,"o":165.46,"t":"2026-10-09T09:30:00Z","v":245,"vw":165.46},{"c":165.45,"h":165.45,"l":165.45,"n":1,"o":165.45,"t":"2026-10-09T09:45:00Z","v":100,"vw":165.45},{"c":165.07,"h":165.07,"l":165.07,"n":5,"o":165.07,"t":"2026-10-09T10:00:00Z","v":450,"vw":165.07},{"c":165.35,"h":165.35,"l":165.35,"n":3,"o":165.35,"t":"2026-10-09T10:30:00Z","v":1809,"vw":165.35},{"c":165.36,"h":165.36,"l":165.34,"n":13,"o":165.35,"t":"2026-10-09T10:45:00Z","v":4921,"vw":165.349956},{"c":165.9134,"h":165.9134,"l":165.43,"n":15,"o":165.43,"t":"2026-10-09T11:15:00Z","v":483,"vw":165.704467},{"c":165.66,"h":166.0293,"l":165.66,"n":48,"o":166.004,"t":"2026-10-09T11:30:00Z","v":26766,"vw":166.009392},{"c":165.9424,"h":165.9424,"l":165.9424,"n":14,"o":165.9424,"t":"2026-10-09T11:45:00Z","v":631,"vw":165.9424},{"c":165.73,"h":166,"l":165.7,"n":49,"o":165.9234,"t":"2026-10-09T12:00:00Z","v":7131,"vw":165.947597},{"c":165.73,"h":166.01,"l":165.73,"n":28,"o":165.9,"t":"2026-10-09T12:15:00Z","v":1538,"vw":165.828384},{"c":165.73,"h":165.9846,"l":165.73,"n":3,"o":165.9846,"t":"2026-10-09T12:30:00Z","v":1105,"vw":165.799436},{"c":165.28,"h":165.55,"l":165.13,"n":14,"o":165.13,"t":"2026-10-09T12:45:00Z","v":1210,"vw":165.361019},{"c":165.25,"h":165.73,"l":165.25,"n":11,"o":165.73,"t":"2026-10-09T13:00:00Z","v":1305,"vw":165.293636},{"c":165.53,"h":166.84,"l":165.31,"n":222,"o":165.61,"t":"2026-10-09T13:15:00Z","v":54396,"vw":166.18715},{"c":167.19,"h":167.79,"l":165.6,"n":4433,"o":165.6,"t":"2026-10-09T13:30:00Z","v":363489,"vw":166.711245},{"c":168.36,"h":168.72,"l":166.52,"n":4074,"o":167.015,"t":"2026-10-09T13:45:00Z","v":312110,"vw":167.932112},{"c":167.915,"h":168.3599,"l":167.21,"n":3326,"o":168.15,"t":"2026-10-09T14:00:00Z","v":243770,"vw":167.619453},{"c":168.59,"h":168.78,"l":167.87,"n":2599,"o":167.8829,"t":"2026-10-09T14:15:00Z","v":123088,"vw":168.378662},{"c":168.5643,"h":168.75,"l":167.89,"n":2898,"o":168.6,"t":"2026-10-09T14:30:00Z","v":146409,"vw":168.31997},{"c":168.1,"h":168.6,"l":168.01,"n":2224,"o":168.5,"t":"2026-10-09T14:45:00Z","v":96516,"vw":168.264464},{"c":168.1716,"h":168.31,"l":167.6796,"n":2343,"o":168.01,"t":"2026-10-09T15:00:00Z","v":128380,"vw":168.031855},{"c":168.4,"h":168.7,"l":168.2,"n":2014,"o":168.225,"t":"2026-10-09T15:15:00Z","v":101262,"vw":168.409382},{"c":168.865,"h":169.14,"l":168.35,"n":3086,"o":168.4,"t":"2026-10-09T15:30:00Z","v":207278,"vw":168.834518},{"c":168.5175,"h":168.93,"l":168.41,"n":2806,"o":168.83,"t":"2026-10-09T15:45:00Z","v":156674,"vw":168.765671},{"c":168.89,"h":168.9,"l":168.25,"n":1871,"o":168.485,"t":"2026-10-09T16:00:00Z","v":156594,"vw":168.534604},{"c":168.985,"h":169.15,"l":168.83,"n":2171,"o":168.855,"t":"2026-10-09T16:15:00Z","v":116849,"vw":168.976581},{"c":168.63,"h":169.02,"l":168.28,"n":1646,"o":169.02,"t":"2026-10-09T16:30:00Z","v":69878,"vw":168.671828},{"c":168.6589,"h":168.92,"l":168.4799,"n":1699,"o":168.65,"t":"2026-10-09T16:45:00Z","v":65687,"vw":168.726964},{"c":168.735,"h":168.86,"l":168.48,"n":1847,"o":168.69,"t":"2026-10-09T17:00:00Z","v":90053,"vw":168.62838},{"c":169.1,"h":169.59,"l":168.73,"n":3412,"o":168.78,"t":"2026-10-09T17:15:00Z","v":259178,"vw":169.148692},{"c":168.9401,"h":169.13,"l":168.5,"n":2511,"o":169.055,"t":"2026-10-09T17:30:00Z","v":190127,"vw":168.852577},{"c":169.11,"h":169.29,"l":168.91,"n":1976,"o":168.94,"t":"2026-10-09T17:45:00Z","v":82540,"vw":169.052261},{"c":168.92,"h":169.29,"l":168.74,"n":2778,"o":169.12,"t":"2026-10-09T18:00:00Z","v":213521,"vw":168.924938},{"c":168.58,"h":169.26,"l":168.54,"n":2768,"o":168.97,"t":"2026-10-09T18:15:00Z","v":261194,"vw":169.062366},{"c":169.45,"h":169.45,"l":167.96,"n":4081,"o":168.55,"t":"2026-10-09T18:30:00Z","v":313214,"vw":168.655974},{"c":170.42,"h":170.54,"l":169.38,"n":4734,"o":169.435,"t":"2026-10-09T18:45:00Z","v":309833,"vw":169.852222},{"c":170.11,"h":170.55,"l":169.99,"n":3557,"o":170.4,"t":"2026-10-09T19:00:00Z","v":326471,"vw":170.32816},{"c":170.59,"h":170.76,"l":170.11,"n":3836,"o":170.11,"t":"2026-10-09T19:15:00Z","v":236672,"vw":170.488199},{"c":170.43,"h":170.96,"l":170.19,"n":5300,"o":170.555,"t":"2026-10-09T19:30:00Z","v":363791,"vw":170.568419},{"c":170.87,"h":171.045,"l":170.44,"n":14348,"o":170.44,"t":"2026-10-09T19:45:00Z","v":886254,"vw":170.794077},{"c":170.5239,"h":171.2959,"l":170.21,"n":210,"o":170.85,"t":"2026-10-09T20:00:00Z","v":774038,"vw":170.849731},{"c":170.6367,"h":170.75,"l":170.61,"n":65,"o":170.66,"t":"2026-10-09T20:15:00Z","v":2141,"vw":170.656662},{"c":170.6394,"h":170.79,"l":170.6302,"n":13,"o":170.79,"t":"2026-10-09T20:30:00Z","v":2120,"vw":170.653843},{"c":170.61,"h":170.8,"l":170.61,"n":10,"o":170.8,"t":"2026-10-09T20:45:00Z","v":373,"vw":170.721488},{"c":170.63,"h":170.64,"l":170,"n":20,"o":170.62,"t":"2026-10-09T21:30:00Z","v":1539,"vw":170.330509},{"c":170,"h":170,"l":170,"n":2,"o":170,"t":"2026-10-09T21:45:00Z","v":125,"vw":170},{"c":170.39,"h":170.39,"l":170.39,"n":6,"o":170.39,"t":"2026-10-09T22:00:00Z","v":411,"vw":170.39},{"c":170.2,"h":170.2,"l":170.2,"n":2,"o":170.2,"t":"2026-10-09T22:15:00Z","v":118,"vw":170.2},{"c":170.6,"h":170.6,"l":170.5718,"n":4,"o":170.5718,"t":"2026-10-09T22:30:00Z","v":330,"vw":170.591402},{"c":170.2,"h":170.2,"l":170.2,"n":1,"o":170.2,"t":"2026-10-09T23:00:00Z","v":100,"vw":170.2},{"c":170.5,"h":170.5,"l":170.4,"n":6,"o":170.4,"t":"2026-10-09T23:30:00Z","v":314,"vw":170.466667},{"c":173,"h":173.99,"l":172.08,"n":484,"o":172.08,"t":"2026-10-12T08:00:00Z","v":18567,"vw":172.842651},{"c":172.1903,"h":172.1903,"l":172.11,"n":8,"o":172.11,"t":"2026-10-12T08:15:00Z","v":1321,"vw":172.15015},{"c":172.93,"h":173,"l":172.19,"n":132,"o":172.9,"t":"2026-10-12T08:30:00Z","v":23006,"vw":172.892779},{"c":172.9,"h":172.91,"l":172.9,"n":67,"o":172.9,"t":"2026-10-12T08:45:00Z","v":4221,"vw":172.900348},{"c":173.9565,"h":173.9679,"l":173.45,"n":110,"o":173.5,"t":"2026-10-12T09:30:00Z","v":14244,"vw":173.685754},{"c":173.99,"h":173.99,"l":173.32,"n":43,"o":173.33,"t":"2026-10-12T09:45:00Z","v":14852,"vw":173.791036},{"c":173.95,"h":173.95,"l":173.94,"n":21,"o":173.94,"t":"2026-10-12T10:00:00Z","v":2288,"vw":173.940521},{"c":173.62,"h":173.62,"l":173.62,"n":4,"o":173.62,"t":"2026-10-12T10:15:00Z","v":3457,"vw":173.62},{"c":173.33,"h":173.35,"l":173.045,"n":12,"o":173.045,"t":"2026-10-12T10:30:00Z","v":5270,"vw":173.330024},{"c":172.5,"h":173.01,"l":172.45,"n":45,"o":173,"t":"2026-10-12T10:45:00Z","v":3923,"vw":172.648508},{"c":172.362,"h":172.45,"l":172.1291,"n":73,"o":172.45,"t":"2026-10-12T11:00:00Z","v":3421,"vw":172.374508},{"c":172.62,"h":172.62,"l":172.4,"n":94,"o":172.4753,"t":"2026-10-12T11:15:00Z","v":5965,"vw":172.495915},{"c":172.75,"h":172.75,"l":172.65,"n":54,"o":172.65,"t":"2026-10-12T11:30:00Z","v":5124,"vw":172.691381},{"c":172.62,"h":172.8,"l":172.62,"n":30,"o":172.8,"t":"2026-10-12T11:45:00Z","v":2741,"vw":172.780185},{"c":172.6,"h":172.7695,"l":172.52,"n":25,"o":172.63,"t":"2026-10-12T12:00:00Z","v":4227,"vw":172.638725},{"c":173.13,"h":173.32,"l":172.99,"n":89,"o":172.99,"t":"2026-10-12T12:15:00Z","v":4272,"vw":173.176178},{"c":173.7232,"h":173.81,"l":173.23,"n":173,"o":173.23,"t":"2026-10-12T12:30:00Z","v":68780,"vw":173.470646},{"c":174.71,"h":174.71,"l":173.2862,"n":143,"o":173.5,"t":"2026-10-12T12:45:00Z","v":6988,"vw":173.648625},{"c":174.4,"h":174.41,"l":174.01,"n":163,"o":174.015,"t":"2026-10-12T13:00:00Z","v":6183,"vw":174.273899},{"c":174.04,"h":174.25,"l":173.5,"n":222,"o":174.05,"t":"2026-10-12T13:15:00Z","v":6902,"vw":173.898026},{"c":175.59,"h":179.49,"l":172.94,"n":16324,"o":173.9,"t":"2026-10-12T13:30:00Z","v":1544707,"vw":176.445697},{"c":176.225,"h":177.24,"l":174.84,"n":9491,"o":175.5,"t":"2026-10-12T13:45:00Z","v":916509,"vw":176.318197},{"c":176.4799,"h":177.305,"l":175.6469,"n":5550,"o":176.17,"t":"2026-10-12T14:00:00Z","v":428936,"vw":176.576624},{"c":177.205,"h":177.215,"l":175.95,"n":4425,"o":176.41,"t":"2026-10-12T14:15:00Z","v":287196,"vw":176.552908},{"c":177.35,"h":178.0705,"l":176.7063,"n":7571,"o":177.1828,"t":"2026-10-12T14:30:00Z","v":426414,"vw":177.543123},{"c":176.64,"h":177.7049,"l":176.56,"n":4928,"o":177.3443,"t":"2026-10-12T14:45:00Z","v":475200,"vw":177.131953},{"c":177.525,"h":177.7475,"l":176.49,"n":4482,"o":176.65,"t":"2026-10-12T15:00:00Z","v":273638,"vw":177.191163},{"c":177.305,"h":177.51,"l":176.87,"n":4171,"o":177.51,"t":"2026-10-12T15:15:00Z","v":313483,"vw":177.206008},{"c":176.56,"h":177.6,"l":176.43,"n":3522,"o":177.31,"t":"2026-10-12T15:30:00Z","v":239575,"vw":177.175078},{"c":176.27,"h":176.62,"l":175.8751,"n":2825,"o":176.54,"t":"2026-10-12T15:45:00Z","v":161267,"vw":176.303808},{"c":176.19,"h":176.455,"l":175.8047,"n":2927,"o":176.2415,"t":"2026-10-12T16:00:00Z","v":395044,"vw":176.28984},{"c":176.47,"h":176.82,"l":175.73,"n":3174,"o":176.1236,"t":"2026-10-12T16:15:00Z","v":250229,"vw":176.482182},{"c":176.71,"h":176.92,"l":176.33,"n":2672,"o":176.455,"t":"2026-10-12T16:30:00Z","v":114082,"vw":176.623506},{"c":176.16,"h":176.71,"l":175.8201,"n":3496,"o":176.71,"t":"2026-10-12T16:45:00Z","v":178657,"vw":176.314886},{"c":176.515,"h":176.61,"l":176.045,"n":2469,"o":176.1236,"t":"2026-10-12T17:00:00Z","v":112830,"vw":176.220427},{"c":176.485,"h":176.61,"l":176.4,"n":2169,"o":176.5,"t":"2026-10-12T17:15:00Z","v":90362,"vw":176.514593},{"c":176.94,"h":177,"l":176.35,"n":4768,"o":176.45,"t":"2026-10-12T17:30:00Z","v":356496,"vw":176.636385},{"c":176.78,"h":177.03,"l":176.67,"n":3893,"o":176.92,"t":"2026-10-12T17:45:00Z","v":322820,"vw":176.849363},{"c":177.33,"h":177.399,"l":176.69,"n":3615,"o":176.73,"t":"2026-10-12T18:00:00Z","v":505269,"vw":177.074048},{"c":177.205,"h":177.64,"l":176.94,"n":4010,"o":177.345,"t":"2026-10-12T18:15:00Z","v":370427,"vw":177.282683},{"c":177.835,"h":177.85,"l":177.07,"n":2960,"o":177.2,"t":"2026-10-12T18:30:00Z","v":418151,"vw":177.40649},{"c":177.37,"h":177.93,"l":177,"n":3299,"o":177.87,"t":"2026-10-12T18:45:00Z","v":216167,"vw":177.465836},{"c":178.1,"h":178.44,"l":177.28,"n":4514,"o":177.37,"t":"2026-10-12T19:00:00Z","v":265999,"vw":177.893254},{"c":178.12,"h":178.39,"l":177.56,"n":4753,"o":178.05,"t":"2026-10-12T19:15:00Z","v":276168,"vw":178.079037},{"c":179.525,"h":179.58,"l":178.02,"n":8000,"o":178.13,"t":"2026-10-12T19:30:00Z","v":549083,"vw":178.739614},{"c":179.21,"h":180.88,"l":178.825,"n":22938,"o":179.525,"t":"2026-10-12T19:45:00Z","v":1788596,"vw":179.864671},{"c":179.1,"h":179.25,"l":178.501,"n":253,"o":179.22,"t":"2026-10-12T20:00:00Z","v":922114,"vw":179.218693},{"c":179.3,"h":179.34,"l":179.3,"n":22,"o":179.33,"t":"2026-10-12T20:15:00Z","v":950,"vw":179.315115},{"c":179.22,"h":179.22,"l":179.1,"n":16,"o":179.1,"t":"2026-10-12T20:30:00Z","v":976,"vw":179.149412},{"c":179.1,"h":179.1295,"l":179.1,"n":57,"o":179.1256,"t":"2026-10-12T20:45:00Z","v":768,"vw":179.116799},{"c":178.99,"h":179.25,"l":178.98,"n":36,"o":179.18,"t":"2026-10-12T21:00:00Z","v":1254,"vw":179.080879},{"c":178.75,"h":178.75,"l":178.75,"n":8,"o":178.75,"t":"2026-10-12T21:15:00Z","v":128,"vw":178.75},{"c":178.5161,"h":178.8235,"l":178.5161,"n":38,"o":178.8225,"t":"2026-10-12T21:45:00Z","v":1855,"vw":178.676004},{"c":178.85,"h":178.85,"l":178.31,"n":14,"o":178.8,"t":"2026-10-12T22:00:00Z","v":765,"vw":178.676533},{"c":178.8,"h":178.93,"l":178.7,"n":19,"o":178.8,"t":"2026-10-12T22:15:00Z","v":884,"vw":178.808415},{"c":178.7,"h":178.7,"l":178.7,"n":5,"o":178.7,"t":"2026-10-12T22:30:00Z","v":343,"vw":178.7},{"c":178.7,"h":178.7,"l":178.5589,"n":8,"o":178.5589,"t":"2026-10-12T22:45:00Z","v":404,"vw":178.607555},{"c":178.17,"h":178.17,"l":178.17,"n":5,"o":178.17,"t":"2026-10-12T23:15:00Z","v":187,"vw":178.17},{"c":178.2971,"h":178.65,"l":178.1986,"n":23,"o":178.1986,"t":"2026-10-12T23:30:00Z","v":1017,"vw":178.370968},{"c":178.832,"h":178.93,"l":178.35,"n":37,"o":178.37,"t":"2026-10-12T23:45:00Z","v":951,"vw":178.74056},{"c":177.45,"h":178.73,"l":177.3119,"n":583,"o":177.3119,"t":"2026-10-13T08:00:00Z","v":21813,"vw":178.07894},{"c":178.4,"h":178.45,"l":178,"n":13,"o":178.45,"t":"2026-10-13T08:15:00Z","v":6884,"vw":178.101732},{"c":178.2,"h":178.5,"l":178.2,"n":8,"o":178.5,"t":"2026-10-13T08:30:00Z","v":4469,"vw":178.431256},{"c":178,"h":178,"l":178,"n":1,"o":178,"t":"2026-10-13T08:45:00Z","v":2092,"vw":178},{"c":178,"h":178,"l":178,"n":3,"o":178,"t":"2026-10-13T09:15:00Z","v":6276,"vw":178},{"c":178.07,"h":178.07,"l":178,"n":3,"o":178,"t":"2026-10-13T09:30:00Z","v":4334,"vw":178.002423},{"c":178.42,"h":179.22,"l":178.4,"n":149,"o":178.63,"t":"2026-10-13T09:45:00Z","v":11284,"vw":178.777026},{"c":178.4,"h":178.4,"l":178.06,"n":25,"o":178.23,"t":"2026-10-13T10:00:00Z","v":5239,"vw":178.09435},{"c":178.3857,"h":178.3857,"l":178.0029,"n":6,"o":178.1,"t":"2026-10-13T10:15:00Z","v":4284,"vw":178.058712},{"c":178,"h":178.15,"l":178,"n":42,"o":178.15,"t":"2026-10-13T10:30:00Z","v":3060,"vw":178.010031},{"c":177.79,"h":177.79,"l":177.5,"n":6,"o":177.5,"t":"2026-10-13T10:45:00Z","v":4306,"vw":177.507231},{"c":177.5,"h":177.94,"l":177.2765,"n":80,"o":177.51,"t":"2026-10-13T11:00:00Z","v":6355,"vw":177.545946},{"c":176,"h":177.73,"l":176,"n":205,"o":177.6,"t":"2026-10-13T11:15:00Z","v":11194,"vw":177.011288},{"c":176.35,"h":176.4,"l":175.85,"n":195,"o":176.4,"t":"2026-10-13T11:30:00Z","v":15127,"vw":176.132161},{"c":175.97,"h":176.4,"l":175.96,"n":41,"o":176.36,"t":"2026-10-13T11:45:00Z","v":11736,"vw":176.131227},{"c":175.8,"h":176.5,"l":175.8,"n":164,"o":176.34,"t":"2026-10-13T12:00:00Z","v":7733,"vw":176.042381},{"c":175.9,"h":176,"l":175.32,"n":167,"o":175.6,"t":"2026-10-13T12:15:00Z","v":16279,"vw":175.584557},{"c":176,"h":176.005,"l":175.6085,"n":165,"o":175.99,"t":"2026-10-13T12:30:00Z","v":5824,"vw":175.906091},{"c":176.48,"h":176.69,"l":175.83,"n":337,"o":176.14,"t":"2026-10-13T12:45:00Z","v":24209,"vw":176.266568},{"c":176.5352,"h":176.5352,"l":176.48,"n":66,"o":176.51,"t":"2026-10-13T13:00:00Z","v":1596,"vw":176.5063},{"c":175.1,"h":176.8839,"l":175.1,"n":91,"o":176.5803,"t":"2026-10-13T13:15:00Z","v":5963,"vw":175.91749},{"c":178.305,"h":178.685,"l":173.81,"n":12900,"o":175.8,"t":"2026-10-13T13:30:00Z","v":983419,"vw":176.275478},{"c":178.8425,"h":179.025,"l":177.625,"n":5737,"o":178.295,"t":"2026-10-13T13:45:00Z","v":453991,"vw":178.441594},{"c":177.95,"h":179,"l":177.865,"n":5642,"o":178.71,"t":"2026-10-13T14:00:00Z","v":380822,"vw":178.52559},{"c":178.01,"h":178.74,"l":177.865,"n":3926,"o":177.95,"t":"2026-10-13T14:15:00Z","v":211092,"vw":178.301657},{"c":177.8595,"h":178.3196,"l":177.4601,"n":3302,"o":178.015,"t":"2026-10-13T14:30:00Z","v":182482,"vw":177.973135},{"c":177.815,"h":178.445,"l":177.6701,"n":3181,"o":177.8638,"t":"2026-10-13T14:45:00Z","v":171745,"vw":178.085544},{"c":178.67,"h":178.83,"l":177.6,"n":3066,"o":177.9,"t":"2026-10-13T15:00:00Z","v":155946,"vw":178.112634},{"c":178.85,"h":179.21,"l":178.345,"n":4520,"o":178.65,"t":"2026-10-13T15:15:00Z","v":343577,"vw":178.751384},{"c":177.885,"h":178.855,"l":177.59,"n":3039,"o":178.85,"t":"2026-10-13T15:30:00Z","v":175270,"vw":178.257782},{"c":178.21,"h":178.4,"l":177.64,"n":2646,"o":177.885,"t":"2026-10-13T15:45:00Z","v":139404,"vw":177.902366},{"c":178.32,"h":178.35,"l":177.615,"n":2140,"o":178.1326,"t":"2026-10-13T16:00:00Z","v":122772,"vw":178.045119},{"c":178.08,"h":178.47,"l":178.0278,"n":1700,"o":178.32,"t":"2026-10-13T16:15:00Z","v":60279,"vw":178.249418},{"c":177.97,"h":178.21,"l":177.62,"n":2279,"o":178.08,"t":"2026-10-13T16:30:00Z","v":104914,"vw":177.871628},{"c":177.87,"h":178,"l":177.58,"n":2202,"o":177.91,"t":"2026-10-13T16:45:00Z","v":115670,"vw":177.764822},{"c":178.12,"h":178.41,"l":177.83,"n":1726,"o":177.91,"t":"2026-10-13T17:00:00Z","v":117589,"vw":178.189708},{"c":177.7,"h":178.247,"l":177.67,"n":1895,"o":178.08,"t":"2026-10-13T17:15:00Z","v":84340,"vw":178.033985},{"c":178.12,"h":178.25,"l":177.63,"n":2138,"o":177.72,"t":"2026-10-13T17:30:00Z","v":102758,"vw":177.997347},{"c":178.28,"h":178.33,"l":177.75,"n":2088,"o":178.11,"t":"2026-10-13T17:45:00Z","v":91421,"vw":178.069928},{"c":178.05,"h":178.49,"l":178.005,"n":2650,"o":178.28,"t":"2026-10-13T18:00:00Z","v":143189,"vw":178.18867},{"c":177.8886,"h":178.07,"l":177.61,"n":2233,"o":178.035,"t":"2026-10-13T18:15:00Z","v":112284,"vw":177.842611},{"c":178.2,"h":178.2,"l":177.79,"n":1843,"o":177.9,"t":"2026-10-13T18:30:00Z","v":97776,"vw":177.960763},{"c":178.32,"h":178.68,"l":178.17,"n":2273,"o":178.2,"t":"2026-10-13T18:45:00Z","v":115571,"vw":178.45844},{"c":177.7,"h":178.43,"l":177.56,"n":2989,"o":178.35,"t":"2026-10-13T19:00:00Z","v":170707,"vw":177.909403},{"c":176.33,"h":177.7,"l":176.12,"n":4113,"o":177.7,"t":"2026-10-13T19:15:00Z","v":246660,"vw":176.650621},{"c":177.01,"h":177.5,"l":176.17,"n":5485,"o":176.33,"t":"2026-10-13T19:30:00Z","v":331822,"vw":176.827362},{"c":176.45,"h":177.3,"l":176.35,"n":13192,"o":177,"t":"2026-10-13T19:45:00Z","v":873841,"vw":176.682303},{"c":176.4,"h":176.52,"l":176.18,"n":124,"o":176.44,"t":"2026-10-13T20:00:00Z","v":669679,"vw":176.519766},{"c":176.39,"h":176.4169,"l":176.39,"n":2,"o":176.4169,"t":"2026-10-13T20:15:00Z","v":350,"vw":176.405371},{"c":176.38,"h":176.4,"l":176.38,"n":5,"o":176.4,"t":"2026-10-13T20:30:00Z","v":340,"vw":176.387634},{"c":176.43,"h":176.43,"l":176.38,"n":6,"o":176.38,"t":"2026-10-13T20:45:00Z","v":422,"vw":176.405},{"c":176.32,"h":176.52,"l":176.32,"n":3,"o":176.52,"t":"2026-10-13T21:00:00Z","v":572,"vw":176.42},{"c":175.8318,"h":175.8318,"l":175.8318,"n":3,"o":175.8318,"t":"2026-10-13T21:15:00Z","v":204,"vw":175.8318},{"c":176.33,"h":176.33,"l":176.32,"n":3,"o":176.32,"t":"2026-10-13T21:45:00Z","v":300,"vw":176.326667},{"c":176.32,"h":176.33,"l":176.32,"n":14,"o":176.33,"t":"2026-10-13T22:00:00Z","v":394,"vw":176.325},{"c":176.25,"h":176.25,"l":176.25,"n":7,"o":176.25,"t":"2026-10-13T22:15:00Z","v":764,"vw":176.25},{"c":176.28,"h":176.28,"l":176.28,"n":1,"o":176.28,"t":"2026-10-13T22:30:00Z","v":300,"vw":176.28},{"c":176.18,"h":176.18,"l":176.18,"n":23,"o":176.18,"t":"2026-10-13T22:45:00Z","v":513,"vw":176.18},{"c":176.05,"h":176.09,"l":176.05,"n":7,"o":176.09,"t":"2026-10-13T23:00:00Z","v":725,"vw":176.056667},{"c":176.14,"h":176.14,"l":176.02,"n":5,"o":176.02,"t":"2026-10-13T23:30:00Z","v":1486,"vw":176.092928},{"c":177.01,"h":177.56,"l":177,"n":89,"o":177.22,"t":"2026-10-14T08:00:00Z","v":4968,"vw":177.191794},{"c":177,"h":177,"l":177,"n":1,"o":177,"t":"2026-10-14T08:15:00Z","v":100,"vw":177},{"c":176.98,"h":176.98,"l":176.98,"n":2,"o":176.98,"t":"2026-10-14T08:30:00Z","v":200,"vw":176.98},{"c":176.3,"h":176.51,"l":176.3,"n":23,"o":176.51,"t":"2026-10-14T09:00:00Z","v":546,"vw":176.396797},{"c":176.28,"h":176.3,"l":176.28,"n":5,"o":176.3,"t":"2026-10-14T09:15:00Z","v":683,"vw":176.291958},{"c":176.71,"h":176.71,"l":176.71,"n":1,"o":176.71,"t":"2026-10-14T09:30:00Z","v":150,"vw":176.71},{"c":176.76,"h":176.76,"l":176.76,"n":5,"o":176.76,"t":"2026-10-14T10:00:00Z","v":289,"vw":176.76},{"c":176.77,"h":176.77,"l":176.755,"n":6,"o":176.755,"t":"2026-10-14T11:00:00Z","v":436,"vw":176.7625},{"c":176.6,"h":176.9,"l":176.5,"n":68,"o":176.9,"t":"2026-10-14T11:15:00Z","v":6534,"vw":176.887056},{"c":176.75,"h":176.75,"l":176.75,"n":1,"o":176.75,"t":"2026-10-14T11:30:00Z","v":100,"vw":176.75},{"c":177.47,"h":177.94,"l":176.5,"n":214,"o":176.5,"t":"2026-10-14T11:45:00Z","v":8589,"vw":177.423605},{"c":177.82,"h":177.82,"l":177.74,"n":14,"o":177.74,"t":"2026-10-14T12:15:00Z","v":776,"vw":177.803402},{"c":175.88,"h":177.43,"l":175.5598,"n":80,"o":177.43,"t":"2026-10-14T12:30:00Z","v":6912,"vw":176.023018},{"c":175.66,"h":176.0324,"l":175.56,"n":87,"o":175.9,"t":"2026-10-14T12:45:00Z","v":3306,"vw":175.847188},{"c":175.62,"h":175.81,"l":175.5,"n":161,"o":175.66,"t":"2026-10-14T13:00:00Z","v":7817,"vw":175.557848},{"c":174.68,"h":175.96,"l":174.2,"n":310,"o":175.91,"t":"2026-10-14T13:15:00Z","v":15607,"vw":175.504339},{"c":178.33,"h":178.75,"l":174.16,"n":6135,"o":174.55,"t":"2026-10-14T13:30:00Z","v":458654,"vw":176.468505},{"c":178.32,"h":179.2,"l":177.8,"n":4450,"o":178.33,"t":"2026-10-14T13:45:00Z","v":274292,"vw":178.496068},{"c":177.601,"h":178.69,"l":176.87,"n":4796,"o":178.29,"t":"2026-10-14T14:00:00Z","v":317801,"vw":177.774547},{"c":176.245,"h":177.695,"l":175.545,"n":5163,"o":177.68,"t":"2026-10-14T14:15:00Z","v":709737,"vw":177.265857},{"c":175.19,"h":176.44,"l":174.79,"n":4713,"o":176.245,"t":"2026-10-14T14:30:00Z","v":255845,"vw":175.585147},{"c":174.695,"h":175.41,"l":173.32,"n":4987,"o":175.195,"t":"2026-10-14T14:45:00Z","v":321654,"vw":174.266254},{"c":173.05,"h":174.83,"l":172.25,"n":5960,"o":174.705,"t":"2026-10-14T15:00:00Z","v":566886,"vw":173.704305},{"c":173.43,"h":174.005,"l":172.99,"n":4996,"o":173.06,"t":"2026-10-14T15:15:00Z","v":366595,"vw":173.535166},{"c":173.12,"h":173.57,"l":172.58,"n":2892,"o":173.57,"t":"2026-10-14T15:30:00Z","v":142449,"vw":173.155832},{"c":172.92,"h":173.5,"l":172.625,"n":3107,"o":173.19,"t":"2026-10-14T15:45:00Z","v":193782,"vw":173.127194},{"c":172.05,"h":173.15,"l":172,"n":3731,"o":172.96,"t":"2026-10-14T16:00:00Z","v":230093,"vw":172.542329},{"c":172.57,"h":173.07,"l":171.95,"n":4992,"o":172.11,"t":"2026-10-14T16:15:00Z","v":327432,"vw":172.416478},{"c":171.915,"h":172.605,"l":171.8,"n":3346,"o":172.46,"t":"2026-10-14T16:30:00Z","v":141416,"vw":172.14403},{"c":171.63,"h":172.3,"l":171.14,"n":3829,"o":171.915,"t":"2026-10-14T16:45:00Z","v":209070,"vw":171.808886},{"c":171.65,"h":172.22,"l":171.5,"n":3100,"o":171.74,"t":"2026-10-14T17:00:00Z","v":163898,"vw":171.826953},{"c":171.66,"h":171.76,"l":171.07,"n":4310,"o":171.59,"t":"2026-10-14T17:15:00Z","v":207420,"vw":171.432701},{"c":170.78,"h":171.82,"l":170.78,"n":3305,"o":171.62,"t":"2026-10-14T17:30:00Z","v":137432,"vw":171.410353},{"c":170.8,"h":171.2999,"l":170.77,"n":5429,"o":170.78,"t":"2026-10-14T17:45:00Z","v":226107,"vw":170.983854},{"c":171.115,"h":171.27,"l":170.22,"n":4279,"o":170.835,"t":"2026-10-14T18:00:00Z","v":201088,"vw":170.763754},{"c":171.185,"h":171.37,"l":170.92,"n":3439,"o":171.08,"t":"2026-10-14T18:15:00Z","v":145234,"vw":171.141629},{"c":171.42,"h":171.71,"l":170.6401,"n":4486,"o":171.14,"t":"2026-10-14T18:30:00Z","v":248430,"vw":171.110988},{"c":172.1,"h":172.2,"l":171.36,"n":3348,"o":171.37,"t":"2026-10-14T18:45:00Z","v":180893,"vw":171.846947},{"c":171.9239,"h":172.1,"l":171.37,"n":3115,"o":172.03,"t":"2026-10-14T19:00:00Z","v":166638,"vw":171.746695},{"c":172.09,"h":172.3,"l":171.65,"n":4040,"o":171.91,"t":"2026-10-14T19:15:00Z","v":191626,"vw":172.025706},{"c":172.22,"h":172.665,"l":172.05,"n":4715,"o":172.05,"t":"2026-10-14T19:30:00Z","v":225359,"vw":172.333959},{"c":172.5,"h":172.62,"l":171.73,"n":14555,"o":172.15,"t":"2026-10-14T19:45:00Z","v":737608,"vw":172.341811},{"c":171.46,"h":172.62,"l":171.46,"n":106,"o":172.57,"t":"2026-10-14T20:00:00Z","v":873930,"vw":172.499957},{"c":171.1889,"h":171.1889,"l":171,"n":7,"o":171,"t":"2026-10-14T20:15:00Z","v":311,"vw":171.065436},{"c":171.5,"h":172.25,"l":171.5,"n":12,"o":172.25,"t":"2026-10-14T20:30:00Z","v":1160,"vw":171.579759},{"c":172.19,"h":172.19,"l":172,"n":16,"o":172.01,"t":"2026-10-14T20:45:00Z","v":631,"vw":172.038168},{"c":171.86,"h":171.86,"l":171.81,"n":7,"o":171.81,"t":"2026-10-14T21:30:00Z","v":261,"vw":171.835},{"c":171.87,"h":171.88,"l":171.87,"n":5,"o":171.88,"t":"2026-10-14T21:45:00Z","v":213,"vw":171.875},{"c":172,"h":172.01,"l":172,"n":5,"o":172.01,"t":"2026-10-14T22:00:00Z","v":263,"vw":172.005},{"c":172.3,"h":172.3,"l":172.3,"n":6,"o":172.3,"t":"2026-10-14T22:15:00Z","v":136,"vw":172.3},{"c":172.11,"h":172.11,"l":172.11,"n":3,"o":172.11,"t":"2026-10-14T22:30:00Z","v":207,"vw":172.11},{"c":172.11,"h":172.13,"l":172.11,"n":8,"o":172.13,"t":"2026-10-14T22:45:00Z","v":375,"vw":172.12},{"c":171.28,"h":172.1,"l":171.27,"n":62,"o":172.01,"t":"2026-10-14T23:00:00Z","v":3060,"vw":172.008614},{"c":171,"h":171.7842,"l":170.54,"n":24,"o":171.01,"t":"2026-10-14T23:15:00Z","v":1935,"vw":170.8249},{"c":170.15,"h":170.49,"l":169.99,"n":99,"o":170.2,"t":"2026-10-14T23:45:00Z","v":2534,"vw":170.206696},{"c":168.77,"h":170.39,"l":168.76,"n":300,"o":170,"t":"2026-10-15T08:00:00Z","v":15408,"vw":169.597837},{"c":169,"h":169,"l":168.78,"n":70,"o":168.78,"t":"2026-10-15T08:15:00Z","v":4333,"vw":168.986322},{"c":168.4,"h":168.4,"l":168.4,"n":2,"o":168.4,"t":"2026-10-15T08:30:00Z","v":1114,"vw":168.4},{"c":168.3,"h":168.4,"l":168.3,"n":9,"o":168.4,"t":"2026-10-15T08:45:00Z","v":3850,"vw":168.3032},{"c":168.2,"h":168.2,"l":168.2,"n":1,"o":168.2,"t":"2026-10-15T09:00:00Z","v":2000,"vw":168.2},{"c":168.28,"h":168.28,"l":168.15,"n":6,"o":168.15,"t":"2026-10-15T09:15:00Z","v":2871,"vw":168.21234},{"c":168.19,"h":168.19,"l":168.19,"n":1,"o":168.19,"t":"2026-10-15T09:30:00Z","v":2000,"vw":168.19},{"c":168.01,"h":168.28,"l":168.01,"n":23,"o":168.28,"t":"2026-10-15T09:45:00Z","v":657,"vw":168.145},{"c":167.94,"h":167.94,"l":167.38,"n":7,"o":167.38,"t":"2026-10-15T10:00:00Z","v":385,"vw":167.726875},{"c":167.6,"h":168,"l":167,"n":55,"o":168,"t":"2026-10-15T10:15:00Z","v":4972,"vw":167.565102},{"c":167.5,"h":167.5,"l":167.5,"n":11,"o":167.5,"t":"2026-10-15T10:30:00Z","v":932,"vw":167.5},{"c":168,"h":168,"l":167.5,"n":42,"o":167.5,"t":"2026-10-15T10:45:00Z","v":1928,"vw":167.879257},{"c":167.5,"h":167.98,"l":167.3747,"n":100,"o":167.75,"t":"2026-10-15T11:00:00Z","v":4687,"vw":167.581209},{"c":168,"h":168,"l":167.23,"n":147,"o":167.5,"t":"2026-10-15T11:15:00Z","v":5606,"vw":167.48435},{"c":168.06,"h":168.37,"l":167.9,"n":156,"o":168,"t":"2026-10-15T11:30:00Z","v":6181,"vw":168.006061},{"c":168.1,"h":168.5,"l":168.1,"n":41,"o":168.5,"t":"2026-10-15T11:45:00Z","v":1681,"vw":168.366221},{"c":168.5267,"h":168.5267,"l":167.84,"n":104,"o":168.3,"t":"2026-10-15T12:00:00Z","v":4717,"vw":168.163273},{"c":167.35,"h":168.25,"l":167.34,"n":104,"o":168.2,"t":"2026-10-15T12:15:00Z","v":5009,"vw":168.092533},{"c":167.65,"h":167.65,"l":167.06,"n":246,"o":167.06,"t":"2026-10-15T12:30:00Z","v":10605,"vw":167.50931},{"c":167.12,"h":168,"l":167.12,"n":191,"o":167.98,"t":"2026-10-15T12:45:00Z","v":9705,"vw":167.681075},{"c":167,"h":167.49,"l":166.88,"n":241,"o":167.12,"t":"2026-10-15T13:00:00Z","v":7174,"vw":167.177068},{"c":164.4,"h":167.28,"l":163.9,"n":531,"o":167.28,"t":"2026-10-15T13:15:00Z","v":28182,"vw":165.109279},{"c":168.68,"h":170.13,"l":163.252,"n":13613,"o":164.3,"t":"2026-10-15T13:30:00Z","v":1215067,"vw":166.424511},{"c":169.69,"h":170.895,"l":168.14,"n":7435,"o":168.83,"t":"2026-10-15T13:45:00Z","v":484014,"vw":169.458662},{"c":172,"h":172.24,"l":169.47,"n":7116,"o":169.715,"t":"2026-10-15T14:00:00Z","v":447557,"vw":171.457634},{"c":171.21,"h":172.06,"l":171.07,"n":4348,"o":171.76,"t":"2026-10-15T14:15:00Z","v":272564,"vw":171.574815},{"c":171.375,"h":171.54,"l":170.29,"n":5215,"o":171.22,"t":"2026-10-15T14:30:00Z","v":360869,"vw":171.072624},{"c":172.485,"h":172.52,"l":170.93,"n":3798,"o":171.33,"t":"2026-10-15T14:45:00Z","v":241562,"vw":171.807851},{"c":173.185,"h":173.58,"l":172.29,"n":5501,"o":172.56,"t":"2026-10-15T15:00:00Z","v":397039,"vw":173.159433},{"c":173.18,"h":173.3499,"l":172.73,"n":3616,"o":173.16,"t":"2026-10-15T15:15:00Z","v":244126,"vw":173.012327},{"c":172.49,"h":173.58,"l":172.49,"n":3718,"o":173.232,"t":"2026-10-15T15:30:00Z","v":296532,"vw":173.207844},{"c":173.21,"h":173.31,"l":172.17,"n":3377,"o":172.51,"t":"2026-10-15T15:45:00Z","v":233840,"vw":172.830033},{"c":172.345,"h":173.4,"l":172.3005,"n":3091,"o":173.21,"t":"2026-10-15T16:00:00Z","v":209794,"vw":172.615784},{"c":172.085,"h":172.57,"l":171.89,"n":3002,"o":172.3001,"t":"2026-10-15T16:15:00Z","v":194560,"vw":172.178783},{"c":171.995,"h":172.5,"l":171.76,"n":3574,"o":172.11,"t":"2026-10-15T16:30:00Z","v":235975,"vw":172.068159},{"c":172.21,"h":172.24,"l":171.59,"n":2085,"o":171.995,"t":"2026-10-15T16:45:00Z","v":109593,"vw":171.815006},{"c":174.8866,"h":174.96,"l":174.6,"n":475,"o":174.7625,"t":"2026-10-15T18:00:00Z","v":23321,"vw":174.764188},{"c":175.99,"h":176.18,"l":174.9,"n":4578,"o":174.905,"t":"2026-10-15T18:15:00Z","v":371222,"vw":175.464581},{"c":175.655,"h":176.67,"l":175.57,"n":3623,"o":175.9998,"t":"2026-10-15T18:30:00Z","v":226714,"vw":176.148481},{"c":176.3183,"h":176.48,"l":175.405,"n":3637,"o":175.6575,"t":"2026-10-15T18:45:00Z","v":271191,"vw":175.95313},{"c":176.51,"h":176.66,"l":176.01,"n":3415,"o":176.24,"t":"2026-10-15T19:00:00Z","v":192905,"vw":176.406704},{"c":176.79,"h":177.015,"l":176.07,"n":4647,"o":176.54,"t":"2026-10-15T19:15:00Z","v":338063,"vw":176.654722},{"c":177.555,"h":177.5857,"l":176.205,"n":6633,"o":176.795,"t":"2026-10-15T19:30:00Z","v":474959,"vw":177.019502},{"c":178.07,"h":178.31,"l":177.31,"n":19978,"o":177.53,"t":"2026-10-15T19:45:00Z","v":1408218,"vw":178.003426},{"c":177.97,"h":178.14,"l":177.97,"n":127,"o":178.04,"t":"2026-10-15T20:00:00Z","v":1148172,"vw":178.139975},{"c":178.26,"h":178.26,"l":177.94,"n":41,"o":177.94,"t":"2026-10-15T20:30:00Z","v":2773,"vw":178.114754}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31932867132867143,"strike":187.41958041958043,"iv":0.7329137062937062,"gamma":0.02558923076923077,"theta":-0.6004826573426574,"vega":0.01633804195804196,"rho":0.0004520353335187331,"breakevenPct":5.317462745938013},{"delta":0.15,"premium":0.5221258741258741,"strike":185.67132867132867,"iv":0.7266899300699301,"gamma":0.03405076923076923,"theta":-0.7848882517482518,"vega":0.021512867132867132,"rho":0.0006833539138520592,"breakevenPct":4.450496210846264},{"delta":0.2,"premium":0.780439381611066,"strike":184.373474369406,"iv":0.7400633848657445,"gamma":0.03968079739625712,"theta":-0.9587008136696502,"vega":0.02563018714401953,"rho":0.00091455186674186,"breakevenPct":3.8673363351380514},{"delta":0.25,"premium":1.0733604556550038,"strike":183.35638730675345,"iv":0.765653295362083,"gamma":0.04354572823433686,"theta":-1.1259099267697315,"vega":0.029088283157038243,"rho":0.0011456746233032295,"breakevenPct":3.461094896448146},{"delta":0.3,"premium":1.3540329972502287,"strike":182.31897341888177,"iv":0.7797417048579286,"gamma":0.04779926672777268,"theta":-1.264875252062328,"vega":0.03229688359303391,"rho":0.0013772933296895473,"breakevenPct":3.036579387485691},{"delta":0.35,"premium":1.5694317140238312,"strike":181.17323556370303,"iv":0.7325373052245647,"gamma":0.0541237396883593,"theta":-1.2533262144821264,"vega":0.034175893675527036,"rho":0.001611555009193629,"breakevenPct":2.514679276184707},{"delta":0.4,"premium":1.7848304307974336,"strike":180.0274977085243,"iv":0.6853329055912007,"gamma":0.060448212648945926,"theta":-1.2417771769019248,"vega":0.03605490375802017,"rho":0.001845816688697711,"breakevenPct":1.9927791648837228},{"delta":0.45,"premium":2.098292063492064,"strike":179.2253968253968,"iv":0.6703500952380952,"gamma":0.06230412698412699,"theta":-1.2248305396825396,"vega":0.03631688888888889,"rho":0.002078368096011594,"breakevenPct":1.718663126269994},{"delta":0.5,"premium":2.4141650793650795,"strike":178.43174603174603,"iv":0.656159619047619,"gamma":0.06405015873015873,"theta":-1.2077511746031746,"vega":0.03653911111111111,"rho":0.002310877447451947,"breakevenPct":1.4506401386239847},{"delta":0.55,"premium":2.730038095238096,"strike":177.63809523809525,"iv":0.6419691428571428,"gamma":0.06579619047619048,"theta":-1.1906718095238096,"vega":0.03676133333333333,"rho":0.0025433867988923003,"breakevenPct":1.182617150977975},{"delta":0.6,"premium":3.3901224177505735,"strike":176.71002295332823,"iv":0.6735638102524866,"gamma":0.061202142310635047,"theta":-1.2053954858454476,"vega":0.03556763580719204,"rho":0.0027671102954045946,"breakevenPct":1.0322817071013182},{"delta":0.65,"premium":4.122716143840857,"strike":175.75363427697016,"iv":0.7148032899770467,"gamma":0.05527253251721499,"theta":-1.2268185921958685,"vega":0.03407566947207345,"rho":0.002988983018602746,"breakevenPct":0.9067375860041612},{"delta":0.7,"premium":4.80431746031746,"strike":174.83174603174604,"iv":0.7390757460317461,"gamma":0.04992025396825397,"theta":-1.2074177142857145,"vega":0.0321664126984127,"rho":0.0032118711636700157,"breakevenPct":0.7719418220932857},{"delta":0.75,"premium":5.296380952380953,"strike":174.03809523809525,"iv":0.7002820952380953,"gamma":0.04671390476190476,"theta":-1.0362748571428573,"vega":0.02870609523809524,"rho":0.0034385336126658995,"breakevenPct":0.602757876403115},{"delta":0.8,"premium":5.788444444444445,"strike":173.24444444444444,"iv":0.6614884444444444,"gamma":0.04350755555555555,"theta":-0.8651319999999998,"vega":0.025245777777777773,"rho":0.003665196061661783,"breakevenPct":0.43357393071294426},{"delta":0.85,"premium":6.374457465277778,"strike":172.36545138888889,"iv":0.6265154513888889,"gamma":0.03975998263888889,"theta":-0.6931122395833333,"vega":0.021615190972222222,"rho":0.0038891509589144358,"breakevenPct":0.26921847535435645},{"delta":0.9,"premium":8.381835937500002,"strike":170.1953125,"iv":0.6493453125,"gamma":0.027824218749999987,"theta":-0.5078257812499998,"vega":0.015408593749999994,"rho":0.00407214321850338,"breakevenPct":0.1779134059800342}],"put":[{"delta":0.1,"premium":0.3105266343825666,"strike":170.31174334140437,"iv":0.6850271186440677,"gamma":0.027170460048426152,"theta":-0.5526627118644069,"vega":0.016184866828087167,"rho":-0.0004739770635591808,"breakevenPct":4.632998593615062},{"delta":0.15,"premium":0.5072578692493946,"strike":171.82506053268764,"iv":0.6807898305084745,"gamma":0.03625036319612591,"theta":-0.7272389830508474,"vega":0.021451210653753026,"rho":-0.0007172522880241389,"breakevenPct":3.8944223811072236},{"delta":0.2,"premium":0.7413028169014084,"strike":173.04186228482004,"iv":0.6837117370892019,"gamma":0.04309600938967136,"theta":-0.8758238654147106,"vega":0.025664006259780908,"rho":-0.0009625700031225687,"breakevenPct":3.343117094177813},{"delta":0.25,"premium":1.005387323943662,"strike":174.0199530516432,"iv":0.6923971830985916,"gamma":0.04814295774647887,"theta":-1.0034842723004695,"vega":0.02902863849765258,"rho":-0.001209532033785129,"breakevenPct":2.9425750433638878},{"delta":0.3,"premium":1.2694718309859154,"strike":174.99804381846636,"iv":0.7010826291079811,"gamma":0.05318990610328638,"theta":-1.1311446791862285,"vega":0.032393270735524254,"rho":-0.0014564940644476894,"breakevenPct":2.542032992549962},{"delta":0.35,"premium":1.61248455730954,"strike":175.85621139327384,"iv":0.7045590940288263,"gamma":0.055391901166781055,"theta":-1.1900333562113932,"vega":0.03394118050789293,"rho":-0.0017067356498119757,"breakevenPct":2.2530422775921077},{"delta":0.4,"premium":1.9556554564172957,"strike":176.71413864104323,"iv":0.7080251201098147,"gamma":0.057588194921070694,"theta":-1.2487842141386412,"vega":0.035485449553877835,"rho":-0.0019569838074301737,"breakevenPct":1.9642751124055073},{"delta":0.45,"premium":2.306491344873502,"strike":177.5699067909454,"iv":0.7109427430093209,"gamma":0.05958601864181092,"theta":-1.3013165113182423,"vega":0.03687762982689747,"rho":-0.0022074410713509764,"breakevenPct":1.6810190474184317},{"delta":0.5,"premium":2.740912117177097,"strike":178.40213049267643,"iv":0.7078801597869507,"gamma":0.05941957390146471,"theta":-1.2860368841544607,"vega":0.036611318242343545,"rho":-0.00246017858971447,"breakevenPct":1.4578602179404572},{"delta":0.55,"premium":3.1753328894806927,"strike":179.23435419440744,"iv":0.7048175765645806,"gamma":0.05925312916111851,"theta":-1.270757256990679,"vega":0.036345006657789614,"rho":-0.0027129161080779642,"breakevenPct":1.2347013884624825},{"delta":0.6,"premium":3.628516819571866,"strike":180.07645259938838,"iv":0.7025168195718654,"gamma":0.05880948012232416,"theta":-1.2519446483180428,"vega":0.03594403669724771,"rho":-0.0029660745766019922,"breakevenPct":1.016528789511649},{"delta":0.65,"premium":4.297477064220184,"strike":181.0321100917431,"iv":0.7089770642201835,"gamma":0.05517798165137614,"theta":-1.1925027522935778,"vega":0.033994495412844036,"rho":-0.0032240739719721708,"breakevenPct":0.8556978416229348},{"delta":0.7,"premium":4.9664373088685005,"strike":181.98776758409787,"iv":0.7154373088685015,"gamma":0.051546483180428135,"theta":-1.1330608562691131,"vega":0.03204495412844037,"rho":-0.0034820733673423484,"breakevenPct":0.6948668937342208},{"delta":0.75,"premium":5.95653942428035,"strike":183.22590738423028,"iv":0.7416644555694618,"gamma":0.04591239048811013,"theta":-1.072947684605757,"vega":0.02943204005006258,"rho":-0.0037481021853626338,"breakevenPct":0.5557231235555062},{"delta":0.8,"premium":7.317615769712142,"strike":184.79036295369212,"iv":0.7907257822277848,"gamma":0.037964956195244044,"theta":-1.0120590738423028,"vega":0.02605281602002503,"rho":-0.004023406370927007,"breakevenPct":0.44163178280041215},{"delta":0.85,"premium":9.278113718411554,"strike":186.95397111913357,"iv":0.8511514440433213,"gamma":0.029396750902527077,"theta":-0.901590072202166,"vega":0.02169205776173285,"rho":-0.004313193547316963,"breakevenPct":0.3276913493088599},{"delta":0.9,"premium":20.54137266347816,"strike":198.15380994877512,"iv":1.5409923974666797,"gamma":0.014201116345857908,"theta":-1.2761754237250633,"vega":0.01627079519634662,"rho":-0.004842944343829667,"breakevenPct":0.36326866077809655}]},"raw":{"call":[{"delta":0.1,"premium":0.31932867132867143,"strike":187.41958041958043,"iv":0.7329137062937062,"gamma":0.02558923076923077,"theta":-0.6004826573426574,"vega":0.01633804195804196,"rho":0.0004520353335187331,"breakevenPct":5.317462745938013},{"delta":0.15,"premium":0.5221258741258741,"strike":185.67132867132867,"iv":0.7266899300699301,"gamma":0.03405076923076923,"theta":-0.7848882517482518,"vega":0.021512867132867132,"rho":0.0006833539138520592,"breakevenPct":4.450496210846264},{"delta":0.2,"premium":0.780439381611066,"strike":184.373474369406,"iv":0.7400633848657445,"gamma":0.03968079739625712,"theta":-0.9587008136696502,"vega":0.02563018714401953,"rho":0.00091455186674186,"breakevenPct":3.8673363351380514},{"delta":0.25,"premium":1.0733604556550038,"strike":183.35638730675345,"iv":0.765653295362083,"gamma":0.04354572823433686,"theta":-1.1259099267697315,"vega":0.029088283157038243,"rho":0.0011456746233032295,"breakevenPct":3.461094896448146},{"delta":0.3,"premium":1.3540329972502287,"strike":182.31897341888177,"iv":0.7797417048579286,"gamma":0.04779926672777268,"theta":-1.264875252062328,"vega":0.03229688359303391,"rho":0.0013772933296895473,"breakevenPct":3.036579387485691},{"delta":0.35,"premium":1.5694317140238312,"strike":181.17323556370303,"iv":0.7325373052245647,"gamma":0.0541237396883593,"theta":-1.2533262144821264,"vega":0.034175893675527036,"rho":0.001611555009193629,"breakevenPct":2.514679276184707},{"delta":0.4,"premium":1.7848304307974336,"strike":180.0274977085243,"iv":0.6853329055912007,"gamma":0.060448212648945926,"theta":-1.2417771769019248,"vega":0.03605490375802017,"rho":0.001845816688697711,"breakevenPct":1.9927791648837228},{"delta":0.45,"premium":2.098292063492064,"strike":179.2253968253968,"iv":0.6703500952380952,"gamma":0.06230412698412699,"theta":-1.2248305396825396,"vega":0.03631688888888889,"rho":0.002078368096011594,"breakevenPct":1.718663126269994},{"delta":0.5,"premium":2.4141650793650795,"strike":178.43174603174603,"iv":0.656159619047619,"gamma":0.06405015873015873,"theta":-1.2077511746031746,"vega":0.03653911111111111,"rho":0.002310877447451947,"breakevenPct":1.4506401386239847},{"delta":0.55,"premium":2.730038095238096,"strike":177.63809523809525,"iv":0.6419691428571428,"gamma":0.06579619047619048,"theta":-1.1906718095238096,"vega":0.03676133333333333,"rho":0.0025433867988923003,"breakevenPct":1.182617150977975},{"delta":0.6,"premium":3.3901224177505735,"strike":176.71002295332823,"iv":0.6735638102524866,"gamma":0.061202142310635047,"theta":-1.2053954858454476,"vega":0.03556763580719204,"rho":0.0027671102954045946,"breakevenPct":1.0322817071013182},{"delta":0.65,"premium":4.122716143840857,"strike":175.75363427697016,"iv":0.7148032899770467,"gamma":0.05527253251721499,"theta":-1.2268185921958685,"vega":0.03407566947207345,"rho":0.002988983018602746,"breakevenPct":0.9067375860041612},{"delta":0.7,"premium":4.80431746031746,"strike":174.83174603174604,"iv":0.7390757460317461,"gamma":0.04992025396825397,"theta":-1.2074177142857145,"vega":0.0321664126984127,"rho":0.0032118711636700157,"breakevenPct":0.7719418220932857},{"delta":0.75,"premium":5.296380952380953,"strike":174.03809523809525,"iv":0.7002820952380953,"gamma":0.04671390476190476,"theta":-1.0362748571428573,"vega":0.02870609523809524,"rho":0.0034385336126658995,"breakevenPct":0.602757876403115},{"delta":0.8,"premium":5.788444444444445,"strike":173.24444444444444,"iv":0.6614884444444444,"gamma":0.04350755555555555,"theta":-0.8651319999999998,"vega":0.025245777777777773,"rho":0.003665196061661783,"breakevenPct":0.43357393071294426},{"delta":0.85,"premium":6.374457465277778,"strike":172.36545138888889,"iv":0.6265154513888889,"gamma":0.03975998263888889,"theta":-0.6931122395833333,"vega":0.021615190972222222,"rho":0.0038891509589144358,"breakevenPct":0.26921847535435645},{"delta":0.9,"premium":8.381835937500002,"strike":170.1953125,"iv":0.6493453125,"gamma":0.027824218749999987,"theta":-0.5078257812499998,"vega":0.015408593749999994,"rho":0.00407214321850338,"breakevenPct":0.1779134059800342}],"put":[{"delta":0.1,"premium":0.3105266343825666,"strike":170.31174334140437,"iv":0.6850271186440677,"gamma":0.027170460048426152,"theta":-0.5526627118644069,"vega":0.016184866828087167,"rho":-0.0004739770635591808,"breakevenPct":4.632998593615062},{"delta":0.15,"premium":0.5072578692493946,"strike":171.82506053268764,"iv":0.6807898305084745,"gamma":0.03625036319612591,"theta":-0.7272389830508474,"vega":0.021451210653753026,"rho":-0.0007172522880241389,"breakevenPct":3.8944223811072236},{"delta":0.2,"premium":0.7413028169014084,"strike":173.04186228482004,"iv":0.6837117370892019,"gamma":0.04309600938967136,"theta":-0.8758238654147106,"vega":0.025664006259780908,"rho":-0.0009625700031225687,"breakevenPct":3.343117094177813},{"delta":0.25,"premium":1.005387323943662,"strike":174.0199530516432,"iv":0.6923971830985916,"gamma":0.04814295774647887,"theta":-1.0034842723004695,"vega":0.02902863849765258,"rho":-0.001209532033785129,"breakevenPct":2.9425750433638878},{"delta":0.3,"premium":1.2694718309859154,"strike":174.99804381846636,"iv":0.7010826291079811,"gamma":0.05318990610328638,"theta":-1.1311446791862285,"vega":0.032393270735524254,"rho":-0.0014564940644476894,"breakevenPct":2.542032992549962},{"delta":0.35,"premium":1.61248455730954,"strike":175.85621139327384,"iv":0.7045590940288263,"gamma":0.055391901166781055,"theta":-1.1900333562113932,"vega":0.03394118050789293,"rho":-0.0017067356498119757,"breakevenPct":2.2530422775921077},{"delta":0.4,"premium":1.9556554564172957,"strike":176.71413864104323,"iv":0.7080251201098147,"gamma":0.057588194921070694,"theta":-1.2487842141386412,"vega":0.035485449553877835,"rho":-0.0019569838074301737,"breakevenPct":1.9642751124055073},{"delta":0.45,"premium":2.306491344873502,"strike":177.5699067909454,"iv":0.7109427430093209,"gamma":0.05958601864181092,"theta":-1.3013165113182423,"vega":0.03687762982689747,"rho":-0.0022074410713509764,"breakevenPct":1.6810190474184317},{"delta":0.5,"premium":2.740912117177097,"strike":178.40213049267643,"iv":0.7078801597869507,"gamma":0.05941957390146471,"theta":-1.2860368841544607,"vega":0.036611318242343545,"rho":-0.00246017858971447,"breakevenPct":1.4578602179404572},{"delta":0.55,"premium":3.1753328894806927,"strike":179.23435419440744,"iv":0.7048175765645806,"gamma":0.05925312916111851,"theta":-1.270757256990679,"vega":0.036345006657789614,"rho":-0.0027129161080779642,"breakevenPct":1.2347013884624825},{"delta":0.6,"premium":3.628516819571866,"strike":180.07645259938838,"iv":0.7025168195718654,"gamma":0.05880948012232416,"theta":-1.2519446483180428,"vega":0.03594403669724771,"rho":-0.0029660745766019922,"breakevenPct":1.016528789511649},{"delta":0.65,"premium":4.297477064220184,"strike":181.0321100917431,"iv":0.7089770642201835,"gamma":0.05517798165137614,"theta":-1.1925027522935778,"vega":0.033994495412844036,"rho":-0.0032240739719721708,"breakevenPct":0.8556978416229348},{"delta":0.7,"premium":4.9664373088685005,"strike":181.98776758409787,"iv":0.7154373088685015,"gamma":0.051546483180428135,"theta":-1.1330608562691131,"vega":0.03204495412844037,"rho":-0.0034820733673423484,"breakevenPct":0.6948668937342208},{"delta":0.75,"premium":5.95653942428035,"strike":183.22590738423028,"iv":0.7416644555694618,"gamma":0.04591239048811013,"theta":-1.072947684605757,"vega":0.02943204005006258,"rho":-0.0037481021853626338,"breakevenPct":0.5557231235555062},{"delta":0.8,"premium":7.317615769712142,"strike":184.79036295369212,"iv":0.7907257822277848,"gamma":0.037964956195244044,"theta":-1.0120590738423028,"vega":0.02605281602002503,"rho":-0.004023406370927007,"breakevenPct":0.44163178280041215},{"delta":0.85,"premium":9.278113718411554,"strike":186.95397111913357,"iv":0.8511514440433213,"gamma":0.029396750902527077,"theta":-0.901590072202166,"vega":0.02169205776173285,"rho":-0.004313193547316963,"breakevenPct":0.3276913493088599},{"delta":0.9,"premium":20.54137266347816,"strike":198.15380994877512,"iv":1.5409923974666797,"gamma":0.014201116345857908,"theta":-1.2761754237250633,"vega":0.01627079519634662,"rho":-0.004842944343829667,"breakevenPct":0.36326866077809655}]}},"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"}}