{"symbol":"SMTC","url":"https://intraalpha.com/companies/SMTC","capturedAt":"2026-10-15T20:35:04.891Z","state":"partial","quote":{"symbol":"SMTC","last_price":147.1176,"prev_close":160.26,"regular_close":144.21,"change":-13.1424,"change_pct":-8.2007,"regular_change":-16.05,"regular_change_pct":-10.015,"extended_change":2.9076,"extended_change_pct":2.0162,"bid":147.5,"ask":149.49,"bid_size":200,"ask_size":100,"volume":6846810,"vwap":146.472494,"open":153.2,"high":155.83,"low":137.79,"close":144.21,"trade_count":90874,"last_trade_at":"2026-10-15T20:34:08.930419915Z","last_quote_at":"2026-10-15T20:34:54.306193105Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":191,"h":192.03,"l":190.99,"n":148,"o":191.8031,"t":"2026-10-08T08:00:00Z","v":6138,"vw":191.395165},{"c":191,"h":191.37,"l":191,"n":3,"o":191.37,"t":"2026-10-08T08:05:00Z","v":515,"vw":191.112621},{"c":191.1,"h":191.1,"l":191.1,"n":2,"o":191.1,"t":"2026-10-08T08:50:00Z","v":185,"vw":191.1},{"c":190.03,"h":190.06,"l":190.03,"n":18,"o":190.06,"t":"2026-10-08T10:05:00Z","v":1340,"vw":190.032727},{"c":188.3,"h":188.3,"l":188.3,"n":19,"o":188.3,"t":"2026-10-08T10:55:00Z","v":305,"vw":188.3},{"c":188.28,"h":189.31,"l":188,"n":35,"o":188,"t":"2026-10-08T11:00:00Z","v":686,"vw":188.444433},{"c":188.28,"h":188.28,"l":188.28,"n":2,"o":188.28,"t":"2026-10-08T11:10:00Z","v":212,"vw":188.28},{"c":187.6497,"h":187.6497,"l":187.6497,"n":1,"o":187.6497,"t":"2026-10-08T11:15:00Z","v":221,"vw":187.6497},{"c":188.3734,"h":188.3734,"l":188.3734,"n":1,"o":188.3734,"t":"2026-10-08T11:25:00Z","v":110,"vw":188.3734},{"c":188.5854,"h":188.5854,"l":188.5854,"n":2,"o":188.5854,"t":"2026-10-08T11:30:00Z","v":155,"vw":188.5854},{"c":188.62,"h":188.62,"l":188.62,"n":2,"o":188.62,"t":"2026-10-08T11:35:00Z","v":151,"vw":188.62},{"c":189.5,"h":189.5,"l":189,"n":9,"o":189,"t":"2026-10-08T11:50:00Z","v":352,"vw":189.25},{"c":188.1371,"h":188.1371,"l":188.1371,"n":8,"o":188.1371,"t":"2026-10-08T11:55:00Z","v":500,"vw":188.1371},{"c":188.75,"h":188.75,"l":188.5,"n":8,"o":188.5,"t":"2026-10-08T12:15:00Z","v":1272,"vw":188.625523},{"c":188.2,"h":189.29,"l":188.2,"n":44,"o":189.29,"t":"2026-10-08T12:25:00Z","v":4948,"vw":188.232721},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-08T12:45:00Z","v":157,"vw":188.5},{"c":188.9,"h":188.9,"l":188.9,"n":1,"o":188.9,"t":"2026-10-08T12:55:00Z","v":107,"vw":188.9},{"c":188.93,"h":188.93,"l":188.9,"n":6,"o":188.9,"t":"2026-10-08T13:05:00Z","v":445,"vw":188.9125},{"c":189,"h":189,"l":189,"n":29,"o":189,"t":"2026-10-08T13:20:00Z","v":671,"vw":189},{"c":190.775,"h":191,"l":188.54,"n":483,"o":189.71,"t":"2026-10-08T13:30:00Z","v":37185,"vw":189.598854},{"c":191.96,"h":191.96,"l":189.9001,"n":399,"o":191,"t":"2026-10-08T13:35:00Z","v":17226,"vw":190.939339},{"c":194.125,"h":194.38,"l":190.96,"n":631,"o":191.56,"t":"2026-10-08T13:40:00Z","v":34385,"vw":192.259981},{"c":193.82,"h":195.05,"l":193.47,"n":884,"o":194.125,"t":"2026-10-08T13:45:00Z","v":47228,"vw":194.363369},{"c":192.38,"h":194.63,"l":192.3001,"n":538,"o":193.83,"t":"2026-10-08T13:50:00Z","v":23012,"vw":193.856518},{"c":194.23,"h":194.6,"l":192.38,"n":437,"o":192.65,"t":"2026-10-08T13:55:00Z","v":17846,"vw":193.768332},{"c":195.44,"h":195.9,"l":194.13,"n":508,"o":194.155,"t":"2026-10-08T14:00:00Z","v":24006,"vw":195.054455},{"c":196.06,"h":196.32,"l":195.0701,"n":604,"o":195.69,"t":"2026-10-08T14:05:00Z","v":48500,"vw":195.478787},{"c":193.94,"h":196.055,"l":193.7,"n":260,"o":196.055,"t":"2026-10-08T14:10:00Z","v":11832,"vw":194.853068},{"c":194.78,"h":194.78,"l":193.6623,"n":374,"o":193.9,"t":"2026-10-08T14:15:00Z","v":15029,"vw":194.255086},{"c":195.38,"h":195.6295,"l":194.81,"n":224,"o":194.915,"t":"2026-10-08T14:20:00Z","v":7150,"vw":195.15646},{"c":196.29,"h":196.99,"l":195.69,"n":493,"o":195.69,"t":"2026-10-08T14:25:00Z","v":29344,"vw":196.304307},{"c":196.3,"h":196.57,"l":195.83,"n":353,"o":196.43,"t":"2026-10-08T14:30:00Z","v":12311,"vw":196.151726},{"c":195.63,"h":196.5699,"l":194.65,"n":885,"o":196.5699,"t":"2026-10-08T14:35:00Z","v":40610,"vw":195.144346},{"c":196.035,"h":196.24,"l":195.59,"n":733,"o":195.82,"t":"2026-10-08T14:40:00Z","v":41103,"vw":195.900744},{"c":195.62,"h":196.13,"l":195.52,"n":503,"o":196.03,"t":"2026-10-08T14:45:00Z","v":89232,"vw":195.768361},{"c":196.14,"h":196.43,"l":195.71,"n":280,"o":195.71,"t":"2026-10-08T14:50:00Z","v":14725,"vw":196.125027},{"c":195.83,"h":196.889,"l":195.83,"n":704,"o":196.135,"t":"2026-10-08T14:55:00Z","v":42300,"vw":196.429426},{"c":195.15,"h":196.46,"l":194.34,"n":663,"o":196.115,"t":"2026-10-08T15:00:00Z","v":61898,"vw":195.280019},{"c":194.28,"h":195.75,"l":194.01,"n":953,"o":195.4,"t":"2026-10-08T15:05:00Z","v":89433,"vw":195.040707},{"c":194.44,"h":195.26,"l":194.2,"n":390,"o":194.715,"t":"2026-10-08T15:10:00Z","v":49690,"vw":194.894826},{"c":194.96,"h":195.3,"l":194,"n":465,"o":194.1258,"t":"2026-10-08T15:15:00Z","v":28523,"vw":194.861367},{"c":194.55,"h":195.79,"l":194.55,"n":667,"o":195.3,"t":"2026-10-08T15:20:00Z","v":110145,"vw":195.436419},{"c":194.91,"h":195.35,"l":194.38,"n":355,"o":194.745,"t":"2026-10-08T15:25:00Z","v":9945,"vw":194.825521},{"c":194.09,"h":195.5408,"l":194.06,"n":548,"o":194.765,"t":"2026-10-08T15:30:00Z","v":37317,"vw":195.048017},{"c":193.015,"h":194.75,"l":192.77,"n":634,"o":194.335,"t":"2026-10-08T15:35:00Z","v":49337,"vw":193.303063},{"c":192.34,"h":193.9,"l":191.42,"n":2541,"o":192.71,"t":"2026-10-08T15:40:00Z","v":318355,"vw":192.539935},{"c":193.005,"h":193.33,"l":192.2,"n":724,"o":192.2,"t":"2026-10-08T15:45:00Z","v":36990,"vw":192.82256},{"c":192.63,"h":193.68,"l":192.335,"n":524,"o":192.7,"t":"2026-10-08T15:50:00Z","v":65391,"vw":193.258793},{"c":193,"h":193.08,"l":192,"n":829,"o":192.705,"t":"2026-10-08T15:55:00Z","v":37153,"vw":192.451199},{"c":192.3,"h":193.4532,"l":192.2,"n":350,"o":192.99,"t":"2026-10-08T16:00:00Z","v":13770,"vw":192.884266},{"c":192.81,"h":193,"l":192.29,"n":246,"o":192.295,"t":"2026-10-08T16:05:00Z","v":30876,"vw":192.974793},{"c":193.05,"h":193.16,"l":192.46,"n":355,"o":192.995,"t":"2026-10-08T16:10:00Z","v":14897,"vw":192.758447},{"c":193.115,"h":195,"l":192.77,"n":824,"o":192.77,"t":"2026-10-08T16:15:00Z","v":35159,"vw":194.097043},{"c":194.5,"h":194.69,"l":193.07,"n":364,"o":193.07,"t":"2026-10-08T16:20:00Z","v":20186,"vw":194.132203},{"c":194.5,"h":194.68,"l":193.825,"n":381,"o":194.68,"t":"2026-10-08T16:25:00Z","v":41380,"vw":194.38141},{"c":193.995,"h":194.3199,"l":193.4601,"n":226,"o":193.77,"t":"2026-10-08T16:30:00Z","v":7795,"vw":194.07506},{"c":193.45,"h":194.32,"l":193.12,"n":320,"o":194.055,"t":"2026-10-08T16:35:00Z","v":12006,"vw":193.615276},{"c":193.12,"h":194.0171,"l":192.3404,"n":300,"o":193.445,"t":"2026-10-08T16:40:00Z","v":10505,"vw":193.153252},{"c":192,"h":193.33,"l":192,"n":672,"o":193.2099,"t":"2026-10-08T16:45:00Z","v":47630,"vw":192.766757},{"c":190.085,"h":192.085,"l":189.24,"n":1433,"o":192.06,"t":"2026-10-08T16:50:00Z","v":81576,"vw":190.354997},{"c":188.8,"h":190.5,"l":187.7,"n":1497,"o":190.17,"t":"2026-10-08T16:55:00Z","v":104311,"vw":189.049813},{"c":186.91,"h":188.95,"l":185.8213,"n":2238,"o":188.95,"t":"2026-10-08T17:00:00Z","v":164493,"vw":187.356935},{"c":187.73,"h":188.47,"l":185.96,"n":1398,"o":186.91,"t":"2026-10-08T17:05:00Z","v":105662,"vw":186.928265},{"c":189.0505,"h":189.0505,"l":186.9001,"n":702,"o":187.43,"t":"2026-10-08T17:10:00Z","v":38165,"vw":188.224799},{"c":186.68,"h":189.0256,"l":186.04,"n":1180,"o":189.0256,"t":"2026-10-08T17:15:00Z","v":68146,"vw":186.787533},{"c":186.06,"h":186.7347,"l":185.044,"n":1066,"o":186.7347,"t":"2026-10-08T17:20:00Z","v":66682,"vw":185.712898},{"c":185,"h":186.5945,"l":184.25,"n":1621,"o":186.22,"t":"2026-10-08T17:25:00Z","v":94700,"vw":184.917507},{"c":186.5186,"h":186.5186,"l":184.74,"n":1017,"o":185.2,"t":"2026-10-08T17:30:00Z","v":62291,"vw":185.605391},{"c":186.155,"h":186.35,"l":185.21,"n":1029,"o":186.35,"t":"2026-10-08T17:35:00Z","v":59005,"vw":185.635614},{"c":185.78,"h":186.8,"l":185.64,"n":796,"o":186.155,"t":"2026-10-08T17:40:00Z","v":65335,"vw":186.026423},{"c":185.79,"h":186.265,"l":185,"n":990,"o":185.78,"t":"2026-10-08T17:45:00Z","v":76235,"vw":185.722112},{"c":187.48,"h":187.94,"l":185.4101,"n":1156,"o":185.73,"t":"2026-10-08T17:50:00Z","v":84694,"vw":186.678688},{"c":187.29,"h":188.045,"l":186.85,"n":1042,"o":187.4625,"t":"2026-10-08T17:55:00Z","v":78852,"vw":187.488385},{"c":187.395,"h":187.715,"l":186.2,"n":922,"o":187.29,"t":"2026-10-08T18:00:00Z","v":61733,"vw":187.135621},{"c":187.5,"h":188.0341,"l":186.68,"n":897,"o":187.375,"t":"2026-10-08T18:05:00Z","v":58781,"vw":187.263046},{"c":188.79,"h":188.9,"l":187.37,"n":583,"o":187.5,"t":"2026-10-08T18:10:00Z","v":31899,"vw":187.885611},{"c":189.525,"h":189.93,"l":188.43,"n":709,"o":188.92,"t":"2026-10-08T18:15:00Z","v":43102,"vw":188.995322},{"c":189.3975,"h":189.64,"l":188.84,"n":477,"o":189.12,"t":"2026-10-08T18:20:00Z","v":30890,"vw":189.266235},{"c":189.89,"h":190.5,"l":189.365,"n":535,"o":189.365,"t":"2026-10-08T18:25:00Z","v":22797,"vw":189.969803},{"c":187.74,"h":189.685,"l":187.66,"n":580,"o":189.64,"t":"2026-10-08T18:30:00Z","v":23471,"vw":188.617956},{"c":187.35,"h":188.095,"l":187.315,"n":584,"o":188.095,"t":"2026-10-08T18:35:00Z","v":26543,"vw":187.606697},{"c":186.2852,"h":187.5,"l":186.05,"n":934,"o":187.2,"t":"2026-10-08T18:40:00Z","v":64652,"vw":186.651828},{"c":186.12,"h":186.2845,"l":185.5,"n":1023,"o":186.215,"t":"2026-10-08T18:45:00Z","v":46702,"vw":185.789033},{"c":186.685,"h":186.7196,"l":185.77,"n":605,"o":186.32,"t":"2026-10-08T18:50:00Z","v":45540,"vw":186.284519},{"c":186.49,"h":186.9733,"l":186.1974,"n":617,"o":186.58,"t":"2026-10-08T18:55:00Z","v":22053,"vw":186.608928},{"c":185.995,"h":186.58,"l":185.69,"n":577,"o":186.47,"t":"2026-10-08T19:00:00Z","v":20236,"vw":186.117082},{"c":185.58,"h":186.16,"l":185.47,"n":656,"o":185.995,"t":"2026-10-08T19:05:00Z","v":22215,"vw":185.814615},{"c":185.9649,"h":185.9649,"l":184.91,"n":758,"o":185.43,"t":"2026-10-08T19:10:00Z","v":23679,"vw":185.311854},{"c":186.07,"h":186.1299,"l":185.51,"n":519,"o":185.86,"t":"2026-10-08T19:15:00Z","v":15671,"vw":185.873135},{"c":186.41,"h":186.9199,"l":186.06,"n":673,"o":186.075,"t":"2026-10-08T19:20:00Z","v":22857,"vw":186.469261},{"c":186.24,"h":187.01,"l":185.97,"n":935,"o":186.41,"t":"2026-10-08T19:25:00Z","v":36958,"vw":186.545643},{"c":186.77,"h":186.9434,"l":185.81,"n":744,"o":186.42,"t":"2026-10-08T19:30:00Z","v":39946,"vw":186.270402},{"c":185.975,"h":186.855,"l":185.97,"n":770,"o":186.73,"t":"2026-10-08T19:35:00Z","v":34602,"vw":186.487371},{"c":185.77,"h":186.135,"l":185.04,"n":1014,"o":185.995,"t":"2026-10-08T19:40:00Z","v":47137,"vw":185.542943},{"c":185.97,"h":186.19,"l":185.71,"n":1011,"o":185.76,"t":"2026-10-08T19:45:00Z","v":36719,"vw":185.915262},{"c":186.22,"h":186.745,"l":185.92,"n":1373,"o":186.08,"t":"2026-10-08T19:50:00Z","v":49930,"vw":186.28559},{"c":187.49,"h":188.055,"l":186.35,"n":5153,"o":186.35,"t":"2026-10-08T19:55:00Z","v":247068,"vw":187.500103},{"c":187.49,"h":187.49,"l":187.49,"n":77,"o":187.49,"t":"2026-10-08T20:00:00Z","v":304488,"vw":187.49},{"c":187.49,"h":187.49,"l":187.49,"n":18,"o":187.49,"t":"2026-10-08T20:15:00Z","v":361,"vw":187.49},{"c":188.99,"h":188.99,"l":188.99,"n":1,"o":188.99,"t":"2026-10-08T20:55:00Z","v":100,"vw":188.99},{"c":187.53,"h":187.53,"l":187.53,"n":5,"o":187.53,"t":"2026-10-08T21:20:00Z","v":237,"vw":187.53},{"c":187.49,"h":187.49,"l":187.49,"n":2,"o":187.49,"t":"2026-10-08T21:45:00Z","v":206,"vw":187.49},{"c":188.092,"h":188.092,"l":187.49,"n":4,"o":187.5,"t":"2026-10-08T21:55:00Z","v":400,"vw":187.793125},{"c":187.49,"h":187.49,"l":187.49,"n":4,"o":187.49,"t":"2026-10-08T22:10:00Z","v":205,"vw":187.49},{"c":187.7,"h":188,"l":187.49,"n":7,"o":187.52,"t":"2026-10-08T22:15:00Z","v":578,"vw":187.6775},{"c":189.1,"h":189.1,"l":189.1,"n":2,"o":189.1,"t":"2026-10-08T22:20:00Z","v":300,"vw":189.1},{"c":189.42,"h":189.42,"l":189.42,"n":1,"o":189.42,"t":"2026-10-08T22:25:00Z","v":100,"vw":189.42},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-08T22:30:00Z","v":100,"vw":188.5},{"c":188,"h":188,"l":188,"n":13,"o":188,"t":"2026-10-08T23:05:00Z","v":1050,"vw":188},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-08T23:55:00Z","v":100,"vw":187},{"c":192.2,"h":193,"l":191.85,"n":62,"o":191.85,"t":"2026-10-09T08:00:00Z","v":2225,"vw":192.468494},{"c":193.29,"h":193.29,"l":193.29,"n":9,"o":193.29,"t":"2026-10-09T08:05:00Z","v":217,"vw":193.29},{"c":193.29,"h":193.29,"l":192.6,"n":14,"o":192.6,"t":"2026-10-09T08:30:00Z","v":1615,"vw":193.083379},{"c":193.3,"h":193.3,"l":193.3,"n":19,"o":193.3,"t":"2026-10-09T08:45:00Z","v":587,"vw":193.3},{"c":193.3,"h":193.3,"l":193.19,"n":4,"o":193.19,"t":"2026-10-09T09:00:00Z","v":2000,"vw":193.294},{"c":193.39,"h":193.39,"l":193.39,"n":1,"o":193.39,"t":"2026-10-09T09:10:00Z","v":100,"vw":193.39},{"c":188.01,"h":191.77,"l":187.99,"n":121,"o":191.71,"t":"2026-10-09T10:40:00Z","v":7674,"vw":189.291069},{"c":187.07,"h":188,"l":187.07,"n":6,"o":188,"t":"2026-10-09T10:45:00Z","v":685,"vw":187.706897},{"c":188.23,"h":188.23,"l":188.04,"n":3,"o":188.04,"t":"2026-10-09T10:50:00Z","v":298,"vw":188.119832},{"c":190,"h":190,"l":189.88,"n":22,"o":189.88,"t":"2026-10-09T10:55:00Z","v":942,"vw":189.954534},{"c":192,"h":192,"l":190.47,"n":5,"o":190.47,"t":"2026-10-09T11:00:00Z","v":2103,"vw":191.927143},{"c":189,"h":189,"l":189,"n":6,"o":189,"t":"2026-10-09T11:05:00Z","v":404,"vw":189},{"c":190,"h":190,"l":188.51,"n":37,"o":189,"t":"2026-10-09T11:10:00Z","v":1810,"vw":189.195788},{"c":190.1,"h":190.27,"l":190.1,"n":24,"o":190.1,"t":"2026-10-09T11:20:00Z","v":1587,"vw":190.140752},{"c":191,"h":191,"l":190,"n":28,"o":190.1,"t":"2026-10-09T11:25:00Z","v":1558,"vw":190.154228},{"c":191.2,"h":191.2,"l":191.2,"n":1,"o":191.2,"t":"2026-10-09T11:30:00Z","v":120,"vw":191.2},{"c":191,"h":191.61,"l":190.38,"n":56,"o":190.38,"t":"2026-10-09T11:35:00Z","v":16223,"vw":191.404655},{"c":190.81,"h":190.81,"l":190.81,"n":3,"o":190.81,"t":"2026-10-09T11:40:00Z","v":220,"vw":190.81},{"c":191.388,"h":191.5,"l":190.96,"n":5,"o":191.01,"t":"2026-10-09T11:45:00Z","v":500,"vw":191.1636},{"c":190.8,"h":190.86,"l":190.8,"n":9,"o":190.86,"t":"2026-10-09T11:50:00Z","v":749,"vw":190.828334},{"c":191.9,"h":191.9,"l":191.4,"n":17,"o":191.4,"t":"2026-10-09T11:55:00Z","v":860,"vw":191.625225},{"c":190.94,"h":190.99,"l":190.84,"n":63,"o":190.84,"t":"2026-10-09T12:00:00Z","v":1145,"vw":190.94},{"c":190.35,"h":190.6,"l":190,"n":19,"o":190.6,"t":"2026-10-09T12:05:00Z","v":13282,"vw":190.043508},{"c":189.41,"h":189.48,"l":189.3,"n":15,"o":189.48,"t":"2026-10-09T12:20:00Z","v":1592,"vw":189.38553},{"c":189.3,"h":189.94,"l":189.3,"n":29,"o":189.89,"t":"2026-10-09T12:25:00Z","v":1546,"vw":189.755794},{"c":189.75,"h":190,"l":189.75,"n":11,"o":189.85,"t":"2026-10-09T12:30:00Z","v":1048,"vw":189.925486},{"c":190,"h":190,"l":189.45,"n":21,"o":189.45,"t":"2026-10-09T12:35:00Z","v":5398,"vw":189.95468},{"c":189.06,"h":189.22,"l":189.06,"n":5,"o":189.155,"t":"2026-10-09T12:40:00Z","v":752,"vw":189.150714},{"c":189.46,"h":189.51,"l":189,"n":26,"o":189.51,"t":"2026-10-09T12:45:00Z","v":1714,"vw":189.133189},{"c":189,"h":189.845,"l":189,"n":41,"o":189.3,"t":"2026-10-09T12:50:00Z","v":1648,"vw":189.106714},{"c":190,"h":190,"l":189.9,"n":19,"o":189.9,"t":"2026-10-09T13:00:00Z","v":816,"vw":189.933333},{"c":190.8,"h":190.8,"l":190.5,"n":56,"o":190.5,"t":"2026-10-09T13:05:00Z","v":6743,"vw":190.524038},{"c":191.9,"h":191.91,"l":191.49,"n":28,"o":191.9,"t":"2026-10-09T13:15:00Z","v":5320,"vw":191.880285},{"c":191,"h":191.94,"l":191,"n":16,"o":191.94,"t":"2026-10-09T13:20:00Z","v":1164,"vw":191.15332},{"c":189.91,"h":191.02,"l":189.91,"n":23,"o":191.02,"t":"2026-10-09T13:25:00Z","v":660,"vw":190.169953},{"c":193.805,"h":195.47,"l":189.55,"n":1465,"o":193,"t":"2026-10-09T13:30:00Z","v":214058,"vw":191.936973},{"c":191.8,"h":195.24,"l":190.2807,"n":1352,"o":193.75,"t":"2026-10-09T13:35:00Z","v":139711,"vw":192.756492},{"c":185.93,"h":192.66,"l":185.35,"n":1599,"o":192.37,"t":"2026-10-09T13:40:00Z","v":135469,"vw":190.130771},{"c":182.18,"h":185.6,"l":181,"n":2478,"o":185.6,"t":"2026-10-09T13:45:00Z","v":184494,"vw":182.827217},{"c":179.795,"h":182.19,"l":178.1,"n":2174,"o":181.795,"t":"2026-10-09T13:50:00Z","v":178318,"vw":180.020339},{"c":182.285,"h":183.5644,"l":179.8175,"n":879,"o":179.8275,"t":"2026-10-09T13:55:00Z","v":45173,"vw":181.846538},{"c":184.42,"h":184.6999,"l":181.82,"n":920,"o":181.88,"t":"2026-10-09T14:00:00Z","v":58506,"vw":183.04158},{"c":185.5,"h":187.1,"l":184.39,"n":1277,"o":184.39,"t":"2026-10-09T14:05:00Z","v":68553,"vw":186.10046},{"c":184.72,"h":185.785,"l":183.3,"n":700,"o":185.58,"t":"2026-10-09T14:10:00Z","v":35423,"vw":184.171761},{"c":184.3475,"h":184.37,"l":183.3011,"n":458,"o":183.9675,"t":"2026-10-09T14:15:00Z","v":21411,"vw":183.748797},{"c":185.085,"h":185.2899,"l":183.455,"n":576,"o":184.3675,"t":"2026-10-09T14:20:00Z","v":23769,"vw":184.404002},{"c":185.22,"h":185.48,"l":184.18,"n":456,"o":185.1,"t":"2026-10-09T14:25:00Z","v":13593,"vw":184.957748},{"c":186.525,"h":186.63,"l":185.22,"n":575,"o":185.455,"t":"2026-10-09T14:30:00Z","v":23088,"vw":186.043578},{"c":186.37,"h":187.54,"l":186.13,"n":634,"o":186.13,"t":"2026-10-09T14:35:00Z","v":26244,"vw":186.767437},{"c":185.44,"h":186.56,"l":184.6301,"n":799,"o":186.56,"t":"2026-10-09T14:40:00Z","v":40069,"vw":185.434488},{"c":185.425,"h":185.605,"l":184.985,"n":359,"o":185.605,"t":"2026-10-09T14:45:00Z","v":12848,"vw":185.351747},{"c":186.605,"h":187.07,"l":185.415,"n":446,"o":185.425,"t":"2026-10-09T14:50:00Z","v":20118,"vw":186.235866},{"c":185.69,"h":186.83,"l":185.69,"n":484,"o":186.605,"t":"2026-10-09T14:55:00Z","v":16998,"vw":186.43324},{"c":185.585,"h":186.54,"l":185.45,"n":482,"o":185.69,"t":"2026-10-09T15:00:00Z","v":18161,"vw":186.106007},{"c":185.805,"h":186.0337,"l":185.0154,"n":354,"o":185.58,"t":"2026-10-09T15:05:00Z","v":14179,"vw":185.466121},{"c":185.73,"h":186.005,"l":185.53,"n":298,"o":185.7225,"t":"2026-10-09T15:10:00Z","v":12956,"vw":185.740445},{"c":186.505,"h":186.505,"l":185.58,"n":341,"o":185.72,"t":"2026-10-09T15:15:00Z","v":13990,"vw":185.924119},{"c":186.645,"h":186.98,"l":186.21,"n":467,"o":186.505,"t":"2026-10-09T15:20:00Z","v":18407,"vw":186.63068},{"c":186.35,"h":187.19,"l":186.305,"n":723,"o":186.8639,"t":"2026-10-09T15:25:00Z","v":28989,"vw":186.949136},{"c":186.1,"h":186.47,"l":185.965,"n":218,"o":186.15,"t":"2026-10-09T15:30:00Z","v":6139,"vw":186.130917},{"c":186.36,"h":186.56,"l":186.19,"n":358,"o":186.25,"t":"2026-10-09T15:35:00Z","v":15899,"vw":186.342073},{"c":185.77,"h":186.605,"l":185.18,"n":637,"o":186.365,"t":"2026-10-09T15:40:00Z","v":49255,"vw":185.880933},{"c":186.16,"h":186.16,"l":185.26,"n":223,"o":185.6,"t":"2026-10-09T15:45:00Z","v":13118,"vw":185.812641},{"c":185.59,"h":186.5975,"l":185.59,"n":366,"o":186.27,"t":"2026-10-09T15:50:00Z","v":13337,"vw":186.076776},{"c":184.87,"h":185.81,"l":184.87,"n":438,"o":185.6,"t":"2026-10-09T15:55:00Z","v":39337,"vw":185.265202},{"c":184.46,"h":185.01,"l":184.0481,"n":289,"o":185.01,"t":"2026-10-09T16:00:00Z","v":8254,"vw":184.409097},{"c":184.62,"h":185.34,"l":184.2922,"n":669,"o":184.465,"t":"2026-10-09T16:05:00Z","v":39321,"vw":184.792175},{"c":185.615,"h":185.615,"l":184.8201,"n":206,"o":185.055,"t":"2026-10-09T16:10:00Z","v":5588,"vw":185.179796},{"c":185.31,"h":185.51,"l":185.02,"n":378,"o":185.42,"t":"2026-10-09T16:15:00Z","v":15688,"vw":185.286889},{"c":184.915,"h":185.29,"l":184.7,"n":305,"o":185.08,"t":"2026-10-09T16:20:00Z","v":12211,"vw":185.004368},{"c":185.045,"h":185.2762,"l":184.3575,"n":361,"o":184.89,"t":"2026-10-09T16:25:00Z","v":22486,"vw":184.728632},{"c":185.37,"h":185.585,"l":185.11,"n":250,"o":185.27,"t":"2026-10-09T16:30:00Z","v":8200,"vw":185.385148},{"c":185,"h":185.27,"l":184.82,"n":264,"o":185.11,"t":"2026-10-09T16:35:00Z","v":10532,"vw":184.978362},{"c":185.35,"h":185.35,"l":184.68,"n":407,"o":185.12,"t":"2026-10-09T16:40:00Z","v":19657,"vw":185.023778},{"c":186.11,"h":186.74,"l":185.33,"n":326,"o":185.39,"t":"2026-10-09T16:45:00Z","v":17424,"vw":186.162192},{"c":186.41,"h":186.6,"l":186.15,"n":376,"o":186.345,"t":"2026-10-09T16:50:00Z","v":22371,"vw":186.434696},{"c":186.38,"h":186.66,"l":186.3301,"n":232,"o":186.495,"t":"2026-10-09T16:55:00Z","v":6817,"vw":186.518061},{"c":186.99,"h":187.105,"l":186.33,"n":390,"o":186.51,"t":"2026-10-09T17:00:00Z","v":16032,"vw":186.828214},{"c":187.335,"h":187.45,"l":186.97,"n":296,"o":186.97,"t":"2026-10-09T17:05:00Z","v":10687,"vw":187.276184},{"c":187.41,"h":187.63,"l":187.25,"n":316,"o":187.25,"t":"2026-10-09T17:10:00Z","v":12642,"vw":187.445716},{"c":187.86,"h":187.86,"l":187.5,"n":276,"o":187.5,"t":"2026-10-09T17:15:00Z","v":10042,"vw":187.686093},{"c":187.75,"h":187.98,"l":187.67,"n":318,"o":187.78,"t":"2026-10-09T17:20:00Z","v":11456,"vw":187.875593},{"c":187.375,"h":187.78,"l":187.375,"n":260,"o":187.68,"t":"2026-10-09T17:25:00Z","v":7865,"vw":187.48094},{"c":187.265,"h":187.555,"l":187.23,"n":260,"o":187.555,"t":"2026-10-09T17:30:00Z","v":7189,"vw":187.379161},{"c":187.21,"h":187.3875,"l":187.1,"n":188,"o":187.265,"t":"2026-10-09T17:35:00Z","v":4407,"vw":187.233811},{"c":186.785,"h":187.295,"l":186.785,"n":408,"o":187.07,"t":"2026-10-09T17:40:00Z","v":13641,"vw":187.146528},{"c":186.75,"h":186.84,"l":186.5,"n":286,"o":186.58,"t":"2026-10-09T17:45:00Z","v":11255,"vw":186.681113},{"c":186.67,"h":186.87,"l":186.6,"n":235,"o":186.6455,"t":"2026-10-09T17:50:00Z","v":7074,"vw":186.778505},{"c":186.55,"h":186.59,"l":186.31,"n":303,"o":186.58,"t":"2026-10-09T17:55:00Z","v":8316,"vw":186.445304},{"c":186.58,"h":186.675,"l":186.4,"n":335,"o":186.48,"t":"2026-10-09T18:00:00Z","v":11406,"vw":186.552804},{"c":186.68,"h":186.88,"l":186.4,"n":342,"o":186.69,"t":"2026-10-09T18:05:00Z","v":15910,"vw":186.615452},{"c":186.66,"h":187.16,"l":186.66,"n":291,"o":186.9,"t":"2026-10-09T18:10:00Z","v":15010,"vw":186.956744},{"c":186.665,"h":186.85,"l":186.665,"n":213,"o":186.845,"t":"2026-10-09T18:15:00Z","v":3924,"vw":186.731539},{"c":187.025,"h":187.1,"l":186.67,"n":281,"o":186.67,"t":"2026-10-09T18:20:00Z","v":13013,"vw":187.020322},{"c":186.73,"h":187.16,"l":186.73,"n":345,"o":187.02,"t":"2026-10-09T18:25:00Z","v":9396,"vw":186.960097},{"c":186.565,"h":187.02,"l":186.56,"n":323,"o":186.73,"t":"2026-10-09T18:30:00Z","v":8428,"vw":186.82456},{"c":186.47,"h":186.58,"l":186.43,"n":314,"o":186.46,"t":"2026-10-09T18:35:00Z","v":6281,"vw":186.479679},{"c":186.66,"h":186.69,"l":186.4705,"n":355,"o":186.48,"t":"2026-10-09T18:40:00Z","v":7661,"vw":186.583091},{"c":186.64,"h":186.835,"l":186.43,"n":429,"o":186.63,"t":"2026-10-09T18:45:00Z","v":14880,"vw":186.584276},{"c":186.805,"h":187.075,"l":186.64,"n":274,"o":186.68,"t":"2026-10-09T18:50:00Z","v":9973,"vw":186.906146},{"c":186.59,"h":186.945,"l":186.47,"n":394,"o":186.945,"t":"2026-10-09T18:55:00Z","v":10360,"vw":186.713873},{"c":186.01,"h":186.63,"l":186.01,"n":387,"o":186.63,"t":"2026-10-09T19:00:00Z","v":9357,"vw":186.359054},{"c":186.33,"h":186.55,"l":186.16,"n":308,"o":186.17,"t":"2026-10-09T19:05:00Z","v":9103,"vw":186.396096},{"c":186.79,"h":186.79,"l":186.485,"n":314,"o":186.485,"t":"2026-10-09T19:10:00Z","v":6763,"vw":186.648723},{"c":187.08,"h":187.09,"l":186.6409,"n":422,"o":186.7,"t":"2026-10-09T19:15:00Z","v":15908,"vw":186.83804},{"c":187.65,"h":187.705,"l":187.085,"n":377,"o":187.105,"t":"2026-10-09T19:20:00Z","v":8891,"vw":187.419353},{"c":187.07,"h":187.63,"l":186.99,"n":503,"o":187.63,"t":"2026-10-09T19:25:00Z","v":14974,"vw":187.288552},{"c":187.125,"h":187.28,"l":187.09,"n":374,"o":187.12,"t":"2026-10-09T19:30:00Z","v":9362,"vw":187.189153},{"c":186.62,"h":187.2,"l":186.62,"n":566,"o":187.12,"t":"2026-10-09T19:35:00Z","v":22982,"vw":186.939515},{"c":186.46,"h":186.7,"l":186.41,"n":577,"o":186.54,"t":"2026-10-09T19:40:00Z","v":17311,"vw":186.589784},{"c":187.12,"h":187.12,"l":186.42,"n":728,"o":186.46,"t":"2026-10-09T19:45:00Z","v":28651,"vw":186.621264},{"c":187.535,"h":187.77,"l":187.07,"n":976,"o":187.25,"t":"2026-10-09T19:50:00Z","v":41843,"vw":187.483212},{"c":187.37,"h":187.69,"l":187,"n":2842,"o":187.29,"t":"2026-10-09T19:55:00Z","v":112830,"vw":187.423611},{"c":186.3,"h":187.3,"l":186.3,"n":52,"o":187.3,"t":"2026-10-09T20:00:00Z","v":177794,"vw":187.299176},{"c":186.5635,"h":186.5635,"l":186.5635,"n":1,"o":186.5635,"t":"2026-10-09T21:45:00Z","v":100,"vw":186.5635},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-09T22:00:00Z","v":100,"vw":188},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-09T22:15:00Z","v":100,"vw":188},{"c":186.03,"h":186.03,"l":186.03,"n":2,"o":186.03,"t":"2026-10-09T23:10:00Z","v":315,"vw":186.03},{"c":187.9738,"h":187.9738,"l":187.9738,"n":1,"o":187.9738,"t":"2026-10-09T23:20:00Z","v":1000,"vw":187.9738},{"c":186.0907,"h":186.0907,"l":186.0907,"n":3,"o":186.0907,"t":"2026-10-09T23:30:00Z","v":1016,"vw":186.0907},{"c":187.6061,"h":187.6061,"l":187.6061,"n":1,"o":187.6061,"t":"2026-10-09T23:55:00Z","v":200,"vw":187.6061},{"c":186.54,"h":187.42,"l":186.46,"n":60,"o":186.46,"t":"2026-10-12T08:00:00Z","v":1869,"vw":186.781071},{"c":185.1,"h":185.1,"l":185.1,"n":11,"o":185.1,"t":"2026-10-12T08:35:00Z","v":544,"vw":185.1},{"c":182.3,"h":184,"l":182.3,"n":6,"o":183.94,"t":"2026-10-12T10:10:00Z","v":510,"vw":183.435345},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-12T10:15:00Z","v":156,"vw":184},{"c":183.7,"h":183.7,"l":183.7,"n":1,"o":183.7,"t":"2026-10-12T11:25:00Z","v":100,"vw":183.7},{"c":183.69,"h":183.69,"l":183.69,"n":1,"o":183.69,"t":"2026-10-12T11:45:00Z","v":100,"vw":183.69},{"c":183.7,"h":183.7,"l":183.7,"n":4,"o":183.7,"t":"2026-10-12T11:50:00Z","v":278,"vw":183.7},{"c":183.99,"h":183.99,"l":183.99,"n":3,"o":183.99,"t":"2026-10-12T12:00:00Z","v":200,"vw":183.99},{"c":184.228,"h":184.53,"l":184.228,"n":16,"o":184.53,"t":"2026-10-12T12:10:00Z","v":825,"vw":184.379},{"c":183.85,"h":183.85,"l":183.85,"n":1,"o":183.85,"t":"2026-10-12T12:25:00Z","v":100,"vw":183.85},{"c":183.06,"h":183.06,"l":182.77,"n":13,"o":182.77,"t":"2026-10-12T12:30:00Z","v":527,"vw":182.917143},{"c":182.3,"h":182.3,"l":182.3,"n":6,"o":182.3,"t":"2026-10-12T12:35:00Z","v":363,"vw":182.3},{"c":182.3362,"h":182.3362,"l":182.3362,"n":2,"o":182.3362,"t":"2026-10-12T12:40:00Z","v":200,"vw":182.3362},{"c":184,"h":184,"l":184,"n":9,"o":184,"t":"2026-10-12T13:00:00Z","v":504,"vw":184},{"c":184,"h":184.39,"l":184,"n":2,"o":184.39,"t":"2026-10-12T13:05:00Z","v":400,"vw":184.2925},{"c":184.49,"h":184.5,"l":183.51,"n":15,"o":184,"t":"2026-10-12T13:10:00Z","v":2186,"vw":184.054737},{"c":182.3,"h":182.67,"l":182.3,"n":41,"o":182.67,"t":"2026-10-12T13:25:00Z","v":1912,"vw":182.504094},{"c":176.75,"h":183.76,"l":176.2022,"n":1965,"o":183.76,"t":"2026-10-12T13:30:00Z","v":146407,"vw":179.066195},{"c":179.665,"h":179.8747,"l":175.5,"n":1666,"o":176.65,"t":"2026-10-12T13:35:00Z","v":153989,"vw":176.609354},{"c":177.7,"h":179.5555,"l":177.011,"n":939,"o":179.33,"t":"2026-10-12T13:40:00Z","v":46424,"vw":178.104879},{"c":177.415,"h":179.0886,"l":176.55,"n":1257,"o":177.54,"t":"2026-10-12T13:45:00Z","v":84220,"vw":177.62416},{"c":176.99,"h":178.47,"l":176.99,"n":1058,"o":177.415,"t":"2026-10-12T13:50:00Z","v":69762,"vw":177.686817},{"c":176.5,"h":178,"l":176.5,"n":1050,"o":177.02,"t":"2026-10-12T13:55:00Z","v":65039,"vw":177.336951},{"c":174.54,"h":176.994,"l":174.41,"n":1561,"o":176.29,"t":"2026-10-12T14:00:00Z","v":109780,"vw":175.402789},{"c":172.4,"h":174.869,"l":172.37,"n":1560,"o":174.53,"t":"2026-10-12T14:05:00Z","v":85449,"vw":173.624597},{"c":174.19,"h":174.19,"l":171.64,"n":1548,"o":172.36,"t":"2026-10-12T14:10:00Z","v":139648,"vw":172.812704},{"c":174.34,"h":174.7,"l":173.84,"n":1081,"o":174.2994,"t":"2026-10-12T14:15:00Z","v":41399,"vw":174.310991},{"c":173.87,"h":175,"l":173.87,"n":1056,"o":174.4,"t":"2026-10-12T14:20:00Z","v":55344,"vw":174.458529},{"c":173.92,"h":174.36,"l":173.14,"n":2745,"o":174.17,"t":"2026-10-12T14:25:00Z","v":177638,"vw":173.719402},{"c":172.815,"h":173.985,"l":172.65,"n":1155,"o":173.91,"t":"2026-10-12T14:30:00Z","v":70541,"vw":173.412408},{"c":172.55,"h":173.865,"l":172.54,"n":1475,"o":172.82,"t":"2026-10-12T14:35:00Z","v":88675,"vw":173.484222},{"c":173.46,"h":173.99,"l":172.55,"n":1132,"o":172.55,"t":"2026-10-12T14:40:00Z","v":72070,"vw":173.428311},{"c":172.77,"h":173.87,"l":172.51,"n":832,"o":173.32,"t":"2026-10-12T14:45:00Z","v":39069,"vw":173.022723},{"c":173.47,"h":173.53,"l":172.4,"n":1153,"o":172.83,"t":"2026-10-12T14:50:00Z","v":62365,"vw":172.918349},{"c":173.08,"h":173.77,"l":173.02,"n":879,"o":173.65,"t":"2026-10-12T14:55:00Z","v":49658,"vw":173.385865},{"c":172.655,"h":173.455,"l":172.53,"n":905,"o":173.22,"t":"2026-10-12T15:00:00Z","v":43118,"vw":173.032799},{"c":171.875,"h":172.86,"l":171.75,"n":982,"o":172.53,"t":"2026-10-12T15:05:00Z","v":46578,"vw":172.247455},{"c":171.19,"h":171.9099,"l":170.5,"n":1272,"o":171.78,"t":"2026-10-12T15:10:00Z","v":71864,"vw":171.119036},{"c":171.025,"h":172.1199,"l":170.86,"n":1003,"o":171.19,"t":"2026-10-12T15:15:00Z","v":57264,"vw":171.413284},{"c":170.66,"h":171.33,"l":170.66,"n":876,"o":171.025,"t":"2026-10-12T15:20:00Z","v":69587,"vw":171.029118},{"c":169.32,"h":170.655,"l":169.29,"n":1352,"o":170.655,"t":"2026-10-12T15:25:00Z","v":61558,"vw":169.939341},{"c":170.53,"h":170.67,"l":169.23,"n":1213,"o":169.49,"t":"2026-10-12T15:30:00Z","v":81457,"vw":170.136459},{"c":171.395,"h":171.4,"l":170.4992,"n":2284,"o":170.5,"t":"2026-10-12T15:35:00Z","v":164750,"vw":170.686335},{"c":171.34,"h":171.55,"l":170.69,"n":667,"o":171.375,"t":"2026-10-12T15:40:00Z","v":35624,"vw":171.227661},{"c":170.1,"h":172.065,"l":170.01,"n":868,"o":171.425,"t":"2026-10-12T15:45:00Z","v":46102,"vw":170.906633},{"c":170.15,"h":170.56,"l":169.785,"n":761,"o":170.17,"t":"2026-10-12T15:50:00Z","v":37186,"vw":170.229639},{"c":170.33,"h":170.74,"l":169.98,"n":680,"o":170.07,"t":"2026-10-12T15:55:00Z","v":34494,"vw":170.43749},{"c":170.93,"h":170.96,"l":170.02,"n":686,"o":170.33,"t":"2026-10-12T16:00:00Z","v":36417,"vw":170.528359},{"c":171.27,"h":172.5,"l":170.82,"n":977,"o":170.82,"t":"2026-10-12T16:05:00Z","v":66761,"vw":171.510941},{"c":171.59,"h":171.75,"l":171.09,"n":727,"o":171.29,"t":"2026-10-12T16:10:00Z","v":37547,"vw":171.428618},{"c":171.08,"h":171.51,"l":170.84,"n":504,"o":171.47,"t":"2026-10-12T16:15:00Z","v":23145,"vw":171.090097},{"c":171,"h":171.48,"l":171,"n":644,"o":171.08,"t":"2026-10-12T16:20:00Z","v":30592,"vw":171.245011},{"c":170.24,"h":171.12,"l":170.225,"n":811,"o":171.01,"t":"2026-10-12T16:25:00Z","v":43731,"vw":170.600989},{"c":170.13,"h":171.02,"l":170,"n":811,"o":170.27,"t":"2026-10-12T16:30:00Z","v":57070,"vw":170.361865},{"c":170.375,"h":170.43,"l":170.065,"n":630,"o":170.13,"t":"2026-10-12T16:35:00Z","v":36122,"vw":170.251905},{"c":169.58,"h":170.38,"l":169.23,"n":611,"o":170.38,"t":"2026-10-12T16:40:00Z","v":29610,"vw":169.664735},{"c":168.71,"h":169.765,"l":168.71,"n":954,"o":169.74,"t":"2026-10-12T16:45:00Z","v":50699,"vw":169.19859},{"c":170.25,"h":170.42,"l":168.71,"n":837,"o":168.71,"t":"2026-10-12T16:50:00Z","v":94702,"vw":169.667706},{"c":168.985,"h":170.1,"l":168.92,"n":709,"o":170.08,"t":"2026-10-12T16:55:00Z","v":35701,"vw":169.455572},{"c":169.62,"h":169.64,"l":168.925,"n":671,"o":168.925,"t":"2026-10-12T17:00:00Z","v":28755,"vw":169.280707},{"c":169.85,"h":170.22,"l":169.645,"n":631,"o":169.645,"t":"2026-10-12T17:05:00Z","v":29008,"vw":169.936465},{"c":169.83,"h":170.21,"l":169.81,"n":517,"o":169.98,"t":"2026-10-12T17:10:00Z","v":19843,"vw":169.995251},{"c":170.21,"h":170.3,"l":169.55,"n":474,"o":169.82,"t":"2026-10-12T17:15:00Z","v":22491,"vw":169.902326},{"c":170.535,"h":170.98,"l":169.9,"n":923,"o":170.295,"t":"2026-10-12T17:20:00Z","v":85395,"vw":170.600871},{"c":169.915,"h":170.36,"l":169.885,"n":383,"o":170.36,"t":"2026-10-12T17:25:00Z","v":15592,"vw":170.063227},{"c":169.51,"h":170.26,"l":169.47,"n":907,"o":169.85,"t":"2026-10-12T17:30:00Z","v":55475,"vw":169.857001},{"c":170.22,"h":170.365,"l":169.41,"n":588,"o":169.5,"t":"2026-10-12T17:35:00Z","v":22570,"vw":169.827129},{"c":170.21,"h":170.375,"l":169.89,"n":452,"o":170.37,"t":"2026-10-12T17:40:00Z","v":20531,"vw":170.141594},{"c":170.565,"h":170.565,"l":170.07,"n":654,"o":170.28,"t":"2026-10-12T17:45:00Z","v":32238,"vw":170.289383},{"c":170.8,"h":170.8,"l":170.43,"n":585,"o":170.66,"t":"2026-10-12T17:50:00Z","v":33583,"vw":170.613736},{"c":170.33,"h":170.66,"l":170.19,"n":749,"o":170.64,"t":"2026-10-12T17:55:00Z","v":43230,"vw":170.408173},{"c":170.5,"h":170.625,"l":170.01,"n":663,"o":170.33,"t":"2026-10-12T18:00:00Z","v":33489,"vw":170.408194},{"c":171.29,"h":171.4999,"l":170.32,"n":667,"o":170.47,"t":"2026-10-12T18:05:00Z","v":32292,"vw":170.754633},{"c":170.86,"h":171.385,"l":170.85,"n":575,"o":171.26,"t":"2026-10-12T18:10:00Z","v":25691,"vw":171.143312},{"c":170.64,"h":170.865,"l":170.33,"n":806,"o":170.86,"t":"2026-10-12T18:15:00Z","v":36033,"vw":170.509748},{"c":170.5,"h":170.965,"l":170.4,"n":499,"o":170.64,"t":"2026-10-12T18:20:00Z","v":19726,"vw":170.655245},{"c":170.785,"h":171.05,"l":170.36,"n":874,"o":170.5,"t":"2026-10-12T18:25:00Z","v":39740,"vw":170.774757},{"c":170.845,"h":170.95,"l":170.43,"n":581,"o":170.78,"t":"2026-10-12T18:30:00Z","v":26070,"vw":170.717579},{"c":171,"h":171.02,"l":170.7,"n":504,"o":170.81,"t":"2026-10-12T18:35:00Z","v":23333,"vw":170.871229},{"c":171.88,"h":171.915,"l":170.94,"n":924,"o":171.015,"t":"2026-10-12T18:40:00Z","v":44037,"vw":171.303646},{"c":171.49,"h":171.9,"l":171.16,"n":846,"o":171.76,"t":"2026-10-12T18:45:00Z","v":38195,"vw":171.517065},{"c":171.02,"h":171.49,"l":170.8,"n":790,"o":171.48,"t":"2026-10-12T18:50:00Z","v":23337,"vw":171.046086},{"c":170.56,"h":170.955,"l":170.32,"n":786,"o":170.955,"t":"2026-10-12T18:55:00Z","v":105204,"vw":170.699647},{"c":170.09,"h":170.73,"l":170.03,"n":747,"o":170.555,"t":"2026-10-12T19:00:00Z","v":33714,"vw":170.397343},{"c":169.605,"h":170.25,"l":169.38,"n":787,"o":170.25,"t":"2026-10-12T19:05:00Z","v":30572,"vw":169.723047},{"c":169.6,"h":170.07,"l":169.29,"n":930,"o":169.655,"t":"2026-10-12T19:10:00Z","v":36848,"vw":169.718625},{"c":168.95,"h":169.76,"l":168.72,"n":982,"o":169.57,"t":"2026-10-12T19:15:00Z","v":47833,"vw":169.172996},{"c":168.95,"h":169.29,"l":168.73,"n":1247,"o":168.9408,"t":"2026-10-12T19:20:00Z","v":53150,"vw":168.998177},{"c":169.62,"h":169.95,"l":168.57,"n":1502,"o":168.92,"t":"2026-10-12T19:25:00Z","v":66494,"vw":169.197564},{"c":169.745,"h":169.745,"l":169.11,"n":1371,"o":169.56,"t":"2026-10-12T19:30:00Z","v":50138,"vw":169.38011},{"c":169.55,"h":169.91,"l":169.37,"n":1284,"o":169.73,"t":"2026-10-12T19:35:00Z","v":49551,"vw":169.618899},{"c":169.07,"h":169.74,"l":168.94,"n":1821,"o":169.45,"t":"2026-10-12T19:40:00Z","v":64201,"vw":169.49701},{"c":168.28,"h":168.9625,"l":168.225,"n":2698,"o":168.96,"t":"2026-10-12T19:45:00Z","v":137212,"vw":168.555378},{"c":167.64,"h":168.36,"l":167.145,"n":4328,"o":168.36,"t":"2026-10-12T19:50:00Z","v":302865,"vw":167.870844},{"c":168.17,"h":168.58,"l":167.64,"n":5625,"o":167.64,"t":"2026-10-12T19:55:00Z","v":419081,"vw":168.151142},{"c":168.28,"h":168.38,"l":168.28,"n":38,"o":168.28,"t":"2026-10-12T20:00:00Z","v":587860,"vw":168.280051},{"c":168.37,"h":168.37,"l":168.37,"n":4,"o":168.37,"t":"2026-10-12T20:05:00Z","v":1030,"vw":168.37},{"c":168.592,"h":168.6,"l":168.56,"n":7,"o":168.56,"t":"2026-10-12T20:10:00Z","v":572,"vw":168.585455},{"c":168.18,"h":168.18,"l":168.18,"n":5,"o":168.18,"t":"2026-10-12T20:15:00Z","v":213,"vw":168.18},{"c":168.19,"h":168.19,"l":168.19,"n":5,"o":168.19,"t":"2026-10-12T20:20:00Z","v":450,"vw":168.19},{"c":168.1,"h":168.1,"l":168.1,"n":6,"o":168.1,"t":"2026-10-12T20:30:00Z","v":230,"vw":168.1},{"c":168.28,"h":168.28,"l":168,"n":4,"o":168,"t":"2026-10-12T20:35:00Z","v":341,"vw":168.181754},{"c":168.2476,"h":168.2476,"l":168.2476,"n":2,"o":168.2476,"t":"2026-10-12T20:40:00Z","v":110,"vw":168.2476},{"c":168.01,"h":168.01,"l":168.01,"n":7,"o":168.01,"t":"2026-10-12T20:45:00Z","v":166,"vw":168.01},{"c":168.05,"h":168.05,"l":168.05,"n":1,"o":168.05,"t":"2026-10-12T21:05:00Z","v":200,"vw":168.05},{"c":168.19,"h":168.19,"l":168.19,"n":11,"o":168.19,"t":"2026-10-12T21:10:00Z","v":400,"vw":168.19},{"c":168.11,"h":168.11,"l":168.11,"n":1,"o":168.11,"t":"2026-10-12T21:20:00Z","v":100,"vw":168.11},{"c":168,"h":168,"l":168,"n":1,"o":168,"t":"2026-10-12T21:25:00Z","v":100,"vw":168},{"c":168.2776,"h":168.2776,"l":168.2776,"n":2,"o":168.2776,"t":"2026-10-12T21:30:00Z","v":295,"vw":168.2776},{"c":167.89,"h":167.89,"l":167.89,"n":1,"o":167.89,"t":"2026-10-12T22:05:00Z","v":100,"vw":167.89},{"c":167.75,"h":167.75,"l":167.75,"n":3,"o":167.75,"t":"2026-10-12T22:10:00Z","v":200,"vw":167.75},{"c":167.27,"h":167.29,"l":167.27,"n":2,"o":167.29,"t":"2026-10-12T22:15:00Z","v":200,"vw":167.28},{"c":167.5,"h":167.83,"l":167.5,"n":6,"o":167.82,"t":"2026-10-12T22:20:00Z","v":930,"vw":167.61718},{"c":167.8384,"h":167.8384,"l":167.8384,"n":1,"o":167.8384,"t":"2026-10-12T22:30:00Z","v":250,"vw":167.8384},{"c":167.6862,"h":167.74,"l":167.6862,"n":4,"o":167.74,"t":"2026-10-12T22:50:00Z","v":220,"vw":167.7131},{"c":166.8,"h":166.8,"l":166.8,"n":2,"o":166.8,"t":"2026-10-12T23:50:00Z","v":160,"vw":166.8},{"c":166.7061,"h":166.7194,"l":166.7061,"n":3,"o":166.7194,"t":"2026-10-12T23:55:00Z","v":504,"vw":166.71142},{"c":164.77,"h":167.73,"l":163.74,"n":261,"o":165.13,"t":"2026-10-13T08:00:00Z","v":7408,"vw":165.342202},{"c":165,"h":165,"l":165,"n":2,"o":165,"t":"2026-10-13T08:05:00Z","v":200,"vw":165},{"c":166.76,"h":166.76,"l":166.27,"n":12,"o":166.27,"t":"2026-10-13T08:20:00Z","v":381,"vw":166.575789},{"c":166.77,"h":166.8,"l":166.77,"n":5,"o":166.8,"t":"2026-10-13T08:25:00Z","v":372,"vw":166.790833},{"c":166.79,"h":166.8,"l":166.79,"n":7,"o":166.79,"t":"2026-10-13T08:30:00Z","v":423,"vw":166.794472},{"c":168.17,"h":168.17,"l":168.17,"n":1,"o":168.17,"t":"2026-10-13T09:25:00Z","v":100,"vw":168.17},{"c":166,"h":166.28,"l":166,"n":4,"o":166.28,"t":"2026-10-13T09:50:00Z","v":300,"vw":166.112},{"c":164,"h":166,"l":164,"n":32,"o":164.855,"t":"2026-10-13T11:00:00Z","v":1765,"vw":165.10572},{"c":164,"h":164,"l":163.99,"n":8,"o":163.99,"t":"2026-10-13T11:20:00Z","v":828,"vw":163.997153},{"c":163.14,"h":163.6,"l":163.14,"n":27,"o":163.6,"t":"2026-10-13T11:25:00Z","v":1732,"vw":163.483606},{"c":163.75,"h":163.75,"l":163.54,"n":8,"o":163.54,"t":"2026-10-13T11:30:00Z","v":1380,"vw":163.713742},{"c":162.4565,"h":163.75,"l":162.4565,"n":5,"o":163.75,"t":"2026-10-13T11:35:00Z","v":421,"vw":163.426625},{"c":163.65,"h":163.65,"l":163,"n":7,"o":163,"t":"2026-10-13T11:50:00Z","v":1748,"vw":163.048508},{"c":163.57,"h":163.57,"l":163.57,"n":3,"o":163.57,"t":"2026-10-13T11:55:00Z","v":208,"vw":163.57},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-10-13T12:00:00Z","v":122,"vw":164},{"c":163.7,"h":163.7,"l":163.7,"n":2,"o":163.7,"t":"2026-10-13T12:05:00Z","v":106,"vw":163.7},{"c":162.99,"h":162.99,"l":162.8775,"n":4,"o":162.8775,"t":"2026-10-13T12:35:00Z","v":2110,"vw":162.936428},{"c":162.99,"h":162.99,"l":162.99,"n":4,"o":162.99,"t":"2026-10-13T12:40:00Z","v":1099,"vw":162.99},{"c":163,"h":163,"l":163,"n":3,"o":163,"t":"2026-10-13T12:45:00Z","v":278,"vw":163},{"c":163.5873,"h":163.5873,"l":163.5873,"n":2,"o":163.5873,"t":"2026-10-13T13:15:00Z","v":120,"vw":163.5873},{"c":164.67,"h":165.01,"l":163.6001,"n":30,"o":163.6001,"t":"2026-10-13T13:20:00Z","v":2806,"vw":164.820396},{"c":166.37,"h":166.7,"l":164,"n":82,"o":164.98,"t":"2026-10-13T13:25:00Z","v":7212,"vw":166.04991},{"c":165.68,"h":167,"l":162.08,"n":2051,"o":166.21,"t":"2026-10-13T13:30:00Z","v":230214,"vw":164.538069},{"c":169.83,"h":169.83,"l":163.75,"n":1279,"o":165.73,"t":"2026-10-13T13:35:00Z","v":93695,"vw":167.003811},{"c":172.93,"h":173.54,"l":169.88,"n":1179,"o":169.88,"t":"2026-10-13T13:40:00Z","v":114643,"vw":171.678634},{"c":174.445,"h":174.445,"l":172.29,"n":1267,"o":172.64,"t":"2026-10-13T13:45:00Z","v":75708,"vw":173.106658},{"c":177.22,"h":177.34,"l":174.02,"n":2184,"o":174.26,"t":"2026-10-13T13:50:00Z","v":195268,"vw":175.325189},{"c":175.605,"h":177.1,"l":175.345,"n":1073,"o":177.1,"t":"2026-10-13T13:55:00Z","v":96421,"vw":176.456297},{"c":177.115,"h":178.24,"l":175.7,"n":1303,"o":175.7,"t":"2026-10-13T14:00:00Z","v":56615,"vw":177.102163},{"c":177.585,"h":177.9999,"l":175.87,"n":1007,"o":177.0775,"t":"2026-10-13T14:05:00Z","v":65710,"vw":176.828986},{"c":177.38,"h":177.98,"l":176.95,"n":974,"o":177.57,"t":"2026-10-13T14:10:00Z","v":50476,"vw":177.310175},{"c":174.44,"h":177.4,"l":174.22,"n":1016,"o":177.395,"t":"2026-10-13T14:15:00Z","v":73921,"vw":175.843897},{"c":174.62,"h":175.394,"l":174,"n":1142,"o":174.505,"t":"2026-10-13T14:20:00Z","v":75353,"vw":174.557311},{"c":172.52,"h":175,"l":172.48,"n":1117,"o":174.57,"t":"2026-10-13T14:25:00Z","v":78044,"vw":174.226991},{"c":172.68,"h":173.0798,"l":170.97,"n":863,"o":172.78,"t":"2026-10-13T14:30:00Z","v":57484,"vw":171.962616},{"c":173.07,"h":173.515,"l":171.64,"n":574,"o":172.31,"t":"2026-10-13T14:35:00Z","v":20991,"vw":172.83859},{"c":172.57,"h":173.64,"l":172.33,"n":533,"o":173.23,"t":"2026-10-13T14:40:00Z","v":23790,"vw":172.740558},{"c":171.6401,"h":172.7731,"l":171.64,"n":460,"o":172.56,"t":"2026-10-13T14:45:00Z","v":19581,"vw":172.242425},{"c":171.22,"h":172.05,"l":171.0301,"n":703,"o":171.83,"t":"2026-10-13T14:50:00Z","v":59491,"vw":171.510319},{"c":171.64,"h":171.64,"l":170.74,"n":529,"o":171.3999,"t":"2026-10-13T14:55:00Z","v":17337,"vw":171.169044},{"c":170.5,"h":172,"l":170.5,"n":527,"o":171.24,"t":"2026-10-13T15:00:00Z","v":55755,"vw":170.957611},{"c":170.05,"h":171,"l":170.05,"n":435,"o":170.46,"t":"2026-10-13T15:05:00Z","v":16046,"vw":170.467345},{"c":170.44,"h":170.915,"l":170.06,"n":656,"o":170.06,"t":"2026-10-13T15:10:00Z","v":22295,"vw":170.536086},{"c":170.5,"h":170.79,"l":170.37,"n":365,"o":170.71,"t":"2026-10-13T15:15:00Z","v":11105,"vw":170.503268},{"c":170.325,"h":170.68,"l":170.22,"n":411,"o":170.42,"t":"2026-10-13T15:20:00Z","v":16779,"vw":170.410925},{"c":169.57,"h":170.375,"l":169.45,"n":584,"o":170.23,"t":"2026-10-13T15:25:00Z","v":25012,"vw":169.975069},{"c":170,"h":170.105,"l":169.21,"n":754,"o":169.45,"t":"2026-10-13T15:30:00Z","v":23425,"vw":169.673771},{"c":169.9,"h":170.3179,"l":169.41,"n":619,"o":170.04,"t":"2026-10-13T15:35:00Z","v":25169,"vw":169.812448},{"c":170.3,"h":170.4011,"l":169.86,"n":668,"o":170.04,"t":"2026-10-13T15:40:00Z","v":28569,"vw":170.128032},{"c":170.46,"h":170.52,"l":169.81,"n":564,"o":170.21,"t":"2026-10-13T15:45:00Z","v":21958,"vw":170.182111},{"c":170.165,"h":170.7,"l":169.85,"n":863,"o":170.46,"t":"2026-10-13T15:50:00Z","v":46145,"vw":170.331001},{"c":170.77,"h":170.775,"l":170.09,"n":878,"o":170.19,"t":"2026-10-13T15:55:00Z","v":56282,"vw":170.421659},{"c":170.46,"h":171.16,"l":170.16,"n":1280,"o":170.75,"t":"2026-10-13T16:00:00Z","v":69266,"vw":170.751041},{"c":170.15,"h":170.76,"l":169.995,"n":562,"o":170.585,"t":"2026-10-13T16:05:00Z","v":25644,"vw":170.435841},{"c":169.99,"h":170.25,"l":169.45,"n":743,"o":170.15,"t":"2026-10-13T16:10:00Z","v":46147,"vw":169.952315},{"c":169.82,"h":170.14,"l":169.435,"n":777,"o":169.88,"t":"2026-10-13T16:15:00Z","v":36100,"vw":169.858615},{"c":169.19,"h":169.9,"l":168.85,"n":849,"o":169.84,"t":"2026-10-13T16:20:00Z","v":33357,"vw":169.193486},{"c":170.775,"h":170.94,"l":169,"n":1237,"o":169.195,"t":"2026-10-13T16:25:00Z","v":90914,"vw":169.934926},{"c":170.95,"h":171.9999,"l":170.8975,"n":730,"o":170.8975,"t":"2026-10-13T16:30:00Z","v":35483,"vw":171.598786},{"c":170.655,"h":171.265,"l":170.31,"n":371,"o":170.93,"t":"2026-10-13T16:35:00Z","v":14627,"vw":170.699547},{"c":170.1,"h":170.68,"l":170,"n":498,"o":170.6103,"t":"2026-10-13T16:40:00Z","v":24949,"vw":170.189611},{"c":170.34,"h":170.745,"l":170.1,"n":388,"o":170.1,"t":"2026-10-13T16:45:00Z","v":13456,"vw":170.420927},{"c":170.4,"h":170.55,"l":170.27,"n":287,"o":170.3625,"t":"2026-10-13T16:50:00Z","v":9622,"vw":170.441337},{"c":170.11,"h":170.52,"l":170.11,"n":455,"o":170.35,"t":"2026-10-13T16:55:00Z","v":17231,"vw":170.326251},{"c":169.8,"h":170.61,"l":169.59,"n":565,"o":170.09,"t":"2026-10-13T17:00:00Z","v":36814,"vw":170.282076},{"c":170.06,"h":170.225,"l":169.81,"n":381,"o":169.91,"t":"2026-10-13T17:05:00Z","v":13489,"vw":170.097872},{"c":169.85,"h":170.3,"l":169.85,"n":270,"o":170.175,"t":"2026-10-13T17:10:00Z","v":6734,"vw":170.106858},{"c":171.66,"h":171.79,"l":169.8647,"n":650,"o":169.8647,"t":"2026-10-13T17:15:00Z","v":31725,"vw":170.986651},{"c":171.12,"h":171.67,"l":171,"n":410,"o":171.67,"t":"2026-10-13T17:20:00Z","v":16484,"vw":171.373108},{"c":171.295,"h":171.575,"l":170.84,"n":508,"o":170.99,"t":"2026-10-13T17:25:00Z","v":25487,"vw":171.226642},{"c":170.94,"h":171.545,"l":170.81,"n":587,"o":171.09,"t":"2026-10-13T17:30:00Z","v":23785,"vw":171.345252},{"c":171.495,"h":171.52,"l":170.945,"n":333,"o":170.945,"t":"2026-10-13T17:35:00Z","v":14115,"vw":171.265998},{"c":171.7,"h":172.05,"l":171.16,"n":413,"o":171.445,"t":"2026-10-13T17:40:00Z","v":22683,"vw":171.717776},{"c":171.235,"h":171.51,"l":171.01,"n":345,"o":171.51,"t":"2026-10-13T17:45:00Z","v":10878,"vw":171.355114},{"c":171.2,"h":171.23,"l":170.66,"n":377,"o":171.08,"t":"2026-10-13T17:50:00Z","v":12818,"vw":170.994175},{"c":171.685,"h":171.705,"l":171.25,"n":297,"o":171.25,"t":"2026-10-13T17:55:00Z","v":7120,"vw":171.513849},{"c":171.54,"h":172.04,"l":171.54,"n":489,"o":171.6725,"t":"2026-10-13T18:00:00Z","v":19073,"vw":171.79883},{"c":172.56,"h":172.6284,"l":171.52,"n":1066,"o":171.75,"t":"2026-10-13T18:05:00Z","v":83093,"vw":172.12317},{"c":172.625,"h":172.9,"l":172.42,"n":722,"o":172.805,"t":"2026-10-13T18:10:00Z","v":41246,"vw":172.746769},{"c":172.51,"h":173.12,"l":172.38,"n":582,"o":172.6,"t":"2026-10-13T18:15:00Z","v":32107,"vw":172.560622},{"c":173.505,"h":173.6,"l":172.6,"n":336,"o":172.6,"t":"2026-10-13T18:20:00Z","v":8473,"vw":173.168232},{"c":172.445,"h":173.8,"l":172.2361,"n":432,"o":173.5914,"t":"2026-10-13T18:25:00Z","v":16435,"vw":173.35636},{"c":172.23,"h":172.64,"l":172.23,"n":338,"o":172.525,"t":"2026-10-13T18:30:00Z","v":11609,"vw":172.504209},{"c":172.24,"h":172.7,"l":172.11,"n":460,"o":172.4,"t":"2026-10-13T18:35:00Z","v":19039,"vw":172.359287},{"c":172.41,"h":172.68,"l":172.215,"n":280,"o":172.215,"t":"2026-10-13T18:40:00Z","v":10583,"vw":172.460078},{"c":172.04,"h":172.5323,"l":172,"n":470,"o":172.4,"t":"2026-10-13T18:45:00Z","v":17111,"vw":172.15473},{"c":172.59,"h":172.64,"l":172.0101,"n":481,"o":172.06,"t":"2026-10-13T18:50:00Z","v":28188,"vw":172.32219},{"c":172.6,"h":173,"l":172.46,"n":410,"o":172.575,"t":"2026-10-13T18:55:00Z","v":17346,"vw":172.745139},{"c":172.265,"h":172.725,"l":172.19,"n":412,"o":172.6925,"t":"2026-10-13T19:00:00Z","v":14820,"vw":172.504683},{"c":172.01,"h":172.5,"l":171.7901,"n":531,"o":172.17,"t":"2026-10-13T19:05:00Z","v":21056,"vw":172.269401},{"c":171.335,"h":172,"l":171.33,"n":504,"o":171.96,"t":"2026-10-13T19:10:00Z","v":28057,"vw":171.859263},{"c":171.71,"h":171.79,"l":171.22,"n":675,"o":171.34,"t":"2026-10-13T19:15:00Z","v":26024,"vw":171.501412},{"c":171.88,"h":172.2,"l":171.73,"n":659,"o":171.855,"t":"2026-10-13T19:20:00Z","v":25090,"vw":171.926079},{"c":171.77,"h":172.26,"l":171.61,"n":785,"o":171.93,"t":"2026-10-13T19:25:00Z","v":34278,"vw":171.965116},{"c":172.26,"h":172.81,"l":171.83,"n":886,"o":171.83,"t":"2026-10-13T19:30:00Z","v":49736,"vw":172.370228},{"c":171.88,"h":172.45,"l":171.795,"n":820,"o":172.17,"t":"2026-10-13T19:35:00Z","v":39724,"vw":172.143399},{"c":172.2306,"h":172.605,"l":171.695,"n":1151,"o":171.875,"t":"2026-10-13T19:40:00Z","v":54279,"vw":172.222419},{"c":172.42,"h":172.47,"l":172.155,"n":1354,"o":172.21,"t":"2026-10-13T19:45:00Z","v":68946,"vw":172.30847},{"c":172.335,"h":172.4,"l":171.645,"n":1791,"o":172.38,"t":"2026-10-13T19:50:00Z","v":96596,"vw":171.988668},{"c":172.72,"h":173.05,"l":172.2,"n":3990,"o":172.23,"t":"2026-10-13T19:55:00Z","v":195271,"vw":172.761239},{"c":172.87,"h":176.74,"l":172.78,"n":77,"o":172.78,"t":"2026-10-13T20:00:00Z","v":214081,"vw":172.790315},{"c":172.2354,"h":172.2354,"l":172.2354,"n":4,"o":172.2354,"t":"2026-10-13T20:05:00Z","v":15903,"vw":172.2354},{"c":172.78,"h":172.78,"l":172.78,"n":2,"o":172.78,"t":"2026-10-13T20:10:00Z","v":200,"vw":172.78},{"c":172.78,"h":172.78,"l":172.78,"n":4,"o":172.78,"t":"2026-10-13T20:15:00Z","v":272,"vw":172.78},{"c":172.78,"h":172.78,"l":172.78,"n":1,"o":172.78,"t":"2026-10-13T20:30:00Z","v":100,"vw":172.78},{"c":172.78,"h":172.78,"l":172.78,"n":13,"o":172.78,"t":"2026-10-13T20:35:00Z","v":524,"vw":172.78},{"c":172.78,"h":172.78,"l":172.78,"n":9,"o":172.78,"t":"2026-10-13T20:50:00Z","v":1294,"vw":172.78},{"c":173.45,"h":173.45,"l":173.45,"n":18,"o":173.45,"t":"2026-10-13T21:55:00Z","v":605,"vw":173.45},{"c":173.92,"h":173.92,"l":173.92,"n":1,"o":173.92,"t":"2026-10-13T22:00:00Z","v":750,"vw":173.92},{"c":173.06,"h":174.53,"l":173.06,"n":3,"o":174.53,"t":"2026-10-13T22:05:00Z","v":230,"vw":173.888079},{"c":173.7,"h":173.7,"l":173.5,"n":2,"o":173.5,"t":"2026-10-13T22:10:00Z","v":388,"vw":173.551546},{"c":173.7,"h":173.7,"l":173.7,"n":1,"o":173.7,"t":"2026-10-13T22:15:00Z","v":280,"vw":173.7},{"c":174.7582,"h":174.7582,"l":174.7582,"n":1,"o":174.7582,"t":"2026-10-13T23:15:00Z","v":102,"vw":174.7582},{"c":173.25,"h":173.25,"l":173.25,"n":1,"o":173.25,"t":"2026-10-13T23:55:00Z","v":223,"vw":173.25},{"c":173.35,"h":173.96,"l":171.45,"n":171,"o":172.94,"t":"2026-10-14T08:00:00Z","v":5220,"vw":173.12005},{"c":173,"h":173,"l":173,"n":2,"o":173,"t":"2026-10-14T08:05:00Z","v":200,"vw":173},{"c":175.75,"h":175.75,"l":175.75,"n":50,"o":175.75,"t":"2026-10-14T08:10:00Z","v":997,"vw":175.75},{"c":174.14,"h":174.27,"l":174.14,"n":7,"o":174.27,"t":"2026-10-14T08:35:00Z","v":785,"vw":174.173081},{"c":172.82,"h":172.82,"l":172.82,"n":1,"o":172.82,"t":"2026-10-14T08:45:00Z","v":222,"vw":172.82},{"c":172.82,"h":172.82,"l":172.82,"n":6,"o":172.82,"t":"2026-10-14T08:50:00Z","v":210,"vw":172.82},{"c":171.5,"h":171.5,"l":171.5,"n":1,"o":171.5,"t":"2026-10-14T09:05:00Z","v":100,"vw":171.5},{"c":172.5,"h":172.5,"l":172.5,"n":3,"o":172.5,"t":"2026-10-14T09:45:00Z","v":102,"vw":172.5},{"c":172.5,"h":172.5,"l":172.5,"n":2,"o":172.5,"t":"2026-10-14T09:50:00Z","v":114,"vw":172.5},{"c":172.5,"h":172.5,"l":172.5,"n":7,"o":172.5,"t":"2026-10-14T10:00:00Z","v":651,"vw":172.5},{"c":171,"h":171.53,"l":170.02,"n":14,"o":171.53,"t":"2026-10-14T10:45:00Z","v":694,"vw":170.86},{"c":169.7957,"h":171,"l":169.7957,"n":6,"o":171,"t":"2026-10-14T11:00:00Z","v":314,"vw":170.506434},{"c":171,"h":171,"l":171,"n":5,"o":171,"t":"2026-10-14T11:05:00Z","v":2000,"vw":171},{"c":169.7,"h":170.23,"l":169.3,"n":26,"o":170.23,"t":"2026-10-14T11:10:00Z","v":1922,"vw":169.92604},{"c":169.6,"h":169.7,"l":169.6,"n":2,"o":169.7,"t":"2026-10-14T11:35:00Z","v":265,"vw":169.656604},{"c":169.008,"h":169.008,"l":169,"n":9,"o":169,"t":"2026-10-14T11:50:00Z","v":877,"vw":169.002185},{"c":169.9997,"h":169.9997,"l":169.99,"n":10,"o":169.99,"t":"2026-10-14T12:00:00Z","v":224,"vw":169.99485},{"c":170,"h":170,"l":169.93,"n":10,"o":170,"t":"2026-10-14T12:10:00Z","v":652,"vw":169.976628},{"c":167.5,"h":167.5,"l":167,"n":11,"o":167,"t":"2026-10-14T12:30:00Z","v":1519,"vw":167.130882},{"c":168.15,"h":168.15,"l":168.15,"n":5,"o":168.15,"t":"2026-10-14T12:35:00Z","v":198,"vw":168.15},{"c":166.83,"h":166.83,"l":166.83,"n":9,"o":166.83,"t":"2026-10-14T12:40:00Z","v":774,"vw":166.83},{"c":167,"h":167.79,"l":166.926,"n":24,"o":166.926,"t":"2026-10-14T12:45:00Z","v":1565,"vw":167.394783},{"c":168.12,"h":168.12,"l":168.12,"n":12,"o":168.12,"t":"2026-10-14T12:50:00Z","v":259,"vw":168.12},{"c":166.8,"h":166.8,"l":166.8,"n":1,"o":166.8,"t":"2026-10-14T12:55:00Z","v":120,"vw":166.8},{"c":167.2126,"h":167.2126,"l":167.2126,"n":3,"o":167.2126,"t":"2026-10-14T13:00:00Z","v":113,"vw":167.2126},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-14T13:05:00Z","v":100,"vw":167},{"c":167.6298,"h":167.6298,"l":167.6298,"n":4,"o":167.6298,"t":"2026-10-14T13:10:00Z","v":147,"vw":167.6298},{"c":167.92,"h":167.92,"l":167.01,"n":2,"o":167.01,"t":"2026-10-14T13:15:00Z","v":200,"vw":167.465},{"c":167.85,"h":167.85,"l":167.85,"n":3,"o":167.85,"t":"2026-10-14T13:20:00Z","v":122,"vw":167.85},{"c":165.61,"h":167.01,"l":165.61,"n":40,"o":167.01,"t":"2026-10-14T13:25:00Z","v":1045,"vw":166.491824},{"c":167.29,"h":168.5,"l":165.05,"n":773,"o":165.48,"t":"2026-10-14T13:30:00Z","v":79906,"vw":166.473817},{"c":166.0901,"h":167.1462,"l":165.7782,"n":786,"o":167,"t":"2026-10-14T13:35:00Z","v":40993,"vw":166.572128},{"c":165.11,"h":167.02,"l":164.1808,"n":679,"o":166.36,"t":"2026-10-14T13:40:00Z","v":37341,"vw":165.869716},{"c":165.95,"h":166.4599,"l":164.55,"n":684,"o":165.15,"t":"2026-10-14T13:45:00Z","v":34620,"vw":165.612475},{"c":165.28,"h":165.81,"l":164.77,"n":1037,"o":165.56,"t":"2026-10-14T13:50:00Z","v":98389,"vw":165.137057},{"c":164.66,"h":165.88,"l":164.6,"n":717,"o":165.21,"t":"2026-10-14T13:55:00Z","v":43972,"vw":165.236626},{"c":165.45,"h":165.9,"l":164.38,"n":668,"o":164.71,"t":"2026-10-14T14:00:00Z","v":31794,"vw":165.197629},{"c":165.695,"h":166.47,"l":164.8201,"n":599,"o":165.45,"t":"2026-10-14T14:05:00Z","v":26224,"vw":165.607403},{"c":165.63,"h":166.05,"l":165.185,"n":500,"o":166.04,"t":"2026-10-14T14:10:00Z","v":23720,"vw":165.689727},{"c":168.56,"h":168.56,"l":165.945,"n":896,"o":165.98,"t":"2026-10-14T14:15:00Z","v":76875,"vw":167.567717},{"c":167.41,"h":168.9,"l":166.5901,"n":592,"o":168.33,"t":"2026-10-14T14:20:00Z","v":36168,"vw":168.019508},{"c":166.14,"h":167.46,"l":165.8001,"n":515,"o":167.3438,"t":"2026-10-14T14:25:00Z","v":27900,"vw":166.768485},{"c":166.73,"h":167.31,"l":165.73,"n":790,"o":165.8,"t":"2026-10-14T14:30:00Z","v":58467,"vw":166.727258},{"c":166.63,"h":167.51,"l":166.18,"n":587,"o":166.89,"t":"2026-10-14T14:35:00Z","v":34125,"vw":166.954506},{"c":167.625,"h":167.8,"l":166.465,"n":461,"o":166.49,"t":"2026-10-14T14:40:00Z","v":17699,"vw":167.204743},{"c":167.385,"h":168.61,"l":167.2701,"n":750,"o":167.625,"t":"2026-10-14T14:45:00Z","v":61645,"vw":168.132304},{"c":166.585,"h":167.3,"l":166.19,"n":379,"o":167.185,"t":"2026-10-14T14:50:00Z","v":19583,"vw":166.893346},{"c":166.91,"h":166.91,"l":166.32,"n":360,"o":166.61,"t":"2026-10-14T14:55:00Z","v":15033,"vw":166.562461},{"c":165.845,"h":166.71,"l":165.8,"n":435,"o":166.71,"t":"2026-10-14T15:00:00Z","v":15725,"vw":166.203379},{"c":164.61,"h":165.71,"l":164.42,"n":532,"o":165.685,"t":"2026-10-14T15:05:00Z","v":20407,"vw":164.975375},{"c":163.92,"h":164.61,"l":163.32,"n":789,"o":164.42,"t":"2026-10-14T15:10:00Z","v":34233,"vw":164.062076},{"c":164.45,"h":164.84,"l":164.09,"n":512,"o":164.12,"t":"2026-10-14T15:15:00Z","v":26985,"vw":164.397917},{"c":163.95,"h":164.44,"l":163.87,"n":452,"o":164.32,"t":"2026-10-14T15:20:00Z","v":14521,"vw":164.213085},{"c":163.9,"h":164.27,"l":163.77,"n":491,"o":163.99,"t":"2026-10-14T15:25:00Z","v":17679,"vw":164.008485},{"c":163.875,"h":164.705,"l":163.56,"n":529,"o":164.21,"t":"2026-10-14T15:30:00Z","v":25436,"vw":164.191368},{"c":163.28,"h":164.315,"l":163.07,"n":542,"o":163.86,"t":"2026-10-14T15:35:00Z","v":26191,"vw":163.638826},{"c":163.665,"h":163.665,"l":162.51,"n":947,"o":163.285,"t":"2026-10-14T15:40:00Z","v":39003,"vw":162.981245},{"c":164.01,"h":164.58,"l":163.71,"n":732,"o":163.71,"t":"2026-10-14T15:45:00Z","v":31097,"vw":164.11267},{"c":164.68,"h":164.7,"l":163.5,"n":548,"o":163.87,"t":"2026-10-14T15:50:00Z","v":18105,"vw":163.95162},{"c":164.575,"h":164.88,"l":163.94,"n":792,"o":164.43,"t":"2026-10-14T15:55:00Z","v":44032,"vw":164.609435},{"c":163.3953,"h":165.13,"l":163.2301,"n":843,"o":164.47,"t":"2026-10-14T16:00:00Z","v":56431,"vw":164.780534},{"c":164.21,"h":164.65,"l":163.3001,"n":666,"o":163.3744,"t":"2026-10-14T16:05:00Z","v":51169,"vw":164.004597},{"c":163.105,"h":164.38,"l":162.71,"n":466,"o":164.38,"t":"2026-10-14T16:10:00Z","v":19597,"vw":163.344446},{"c":163.435,"h":163.6,"l":162.79,"n":549,"o":163.11,"t":"2026-10-14T16:15:00Z","v":26300,"vw":163.14223},{"c":161.805,"h":163.27,"l":161.61,"n":824,"o":163.27,"t":"2026-10-14T16:20:00Z","v":49480,"vw":162.306242},{"c":162.22,"h":162.37,"l":161.62,"n":696,"o":162,"t":"2026-10-14T16:25:00Z","v":35892,"vw":162.064777},{"c":163.065,"h":163.12,"l":161.84,"n":717,"o":162.22,"t":"2026-10-14T16:30:00Z","v":37721,"vw":162.312029},{"c":163.605,"h":163.78,"l":163.03,"n":719,"o":163.17,"t":"2026-10-14T16:35:00Z","v":42925,"vw":163.340525},{"c":164.4,"h":164.45,"l":163.18,"n":772,"o":163.605,"t":"2026-10-14T16:40:00Z","v":36451,"vw":163.86243},{"c":164.41,"h":164.77,"l":163.98,"n":633,"o":164.44,"t":"2026-10-14T16:45:00Z","v":39367,"vw":164.364858},{"c":163.52,"h":164.41,"l":163.5,"n":432,"o":164.31,"t":"2026-10-14T16:50:00Z","v":17112,"vw":163.967525},{"c":164.71,"h":165.02,"l":163.41,"n":743,"o":163.5,"t":"2026-10-14T16:55:00Z","v":40184,"vw":164.247518},{"c":164.37,"h":165.1,"l":164.36,"n":574,"o":164.69,"t":"2026-10-14T17:00:00Z","v":30198,"vw":164.721955},{"c":163.015,"h":164.55,"l":162.8264,"n":770,"o":164.55,"t":"2026-10-14T17:05:00Z","v":49584,"vw":163.70165},{"c":162.955,"h":163.38,"l":162.8,"n":371,"o":163.045,"t":"2026-10-14T17:10:00Z","v":48222,"vw":162.846825},{"c":162.59,"h":162.96,"l":162.4,"n":471,"o":162.96,"t":"2026-10-14T17:15:00Z","v":21964,"vw":162.622981},{"c":162.43,"h":162.87,"l":162.06,"n":384,"o":162.595,"t":"2026-10-14T17:20:00Z","v":16609,"vw":162.455877},{"c":161,"h":162.4,"l":160.51,"n":955,"o":162.31,"t":"2026-10-14T17:25:00Z","v":53103,"vw":161.300648},{"c":161.55,"h":161.55,"l":160.63,"n":1156,"o":160.955,"t":"2026-10-14T17:30:00Z","v":89954,"vw":161.075438},{"c":161.16,"h":161.67,"l":160.63,"n":554,"o":161.55,"t":"2026-10-14T17:35:00Z","v":25356,"vw":161.084679},{"c":161.24,"h":161.385,"l":160.75,"n":363,"o":161.1,"t":"2026-10-14T17:40:00Z","v":13430,"vw":161.110586},{"c":160.745,"h":161.2,"l":160.705,"n":664,"o":161.09,"t":"2026-10-14T17:45:00Z","v":30225,"vw":161.028009},{"c":160.9112,"h":161.035,"l":160.38,"n":1262,"o":160.745,"t":"2026-10-14T17:50:00Z","v":73397,"vw":160.646069},{"c":160.85,"h":161.28,"l":160.71,"n":578,"o":160.91,"t":"2026-10-14T17:55:00Z","v":24429,"vw":160.935344},{"c":161.33,"h":161.48,"l":160.46,"n":684,"o":160.79,"t":"2026-10-14T18:00:00Z","v":30389,"vw":161.069425},{"c":160.89,"h":161.55,"l":160.86,"n":654,"o":161.25,"t":"2026-10-14T18:05:00Z","v":32844,"vw":161.326287},{"c":161.75,"h":161.76,"l":160.71,"n":584,"o":160.74,"t":"2026-10-14T18:10:00Z","v":27111,"vw":161.117629},{"c":161.68,"h":162,"l":161.63,"n":488,"o":161.66,"t":"2026-10-14T18:15:00Z","v":16204,"vw":161.722671},{"c":161.35,"h":161.85,"l":161.35,"n":364,"o":161.69,"t":"2026-10-14T18:20:00Z","v":17151,"vw":161.718816},{"c":161.18,"h":161.43,"l":161.1,"n":256,"o":161.18,"t":"2026-10-14T18:25:00Z","v":34155,"vw":161.108319},{"c":161.13,"h":161.41,"l":160.845,"n":452,"o":161.41,"t":"2026-10-14T18:30:00Z","v":22816,"vw":161.077778},{"c":160.86,"h":161.09,"l":160.795,"n":263,"o":161.09,"t":"2026-10-14T18:35:00Z","v":8057,"vw":160.931357},{"c":160.68,"h":160.91,"l":160.48,"n":459,"o":160.73,"t":"2026-10-14T18:40:00Z","v":13900,"vw":160.677538},{"c":160.69,"h":160.96,"l":160.51,"n":415,"o":160.65,"t":"2026-10-14T18:45:00Z","v":19571,"vw":160.751859},{"c":160.95,"h":160.95,"l":160.3,"n":496,"o":160.775,"t":"2026-10-14T18:50:00Z","v":15154,"vw":160.60955},{"c":160.24,"h":161.07,"l":160.18,"n":558,"o":160.96,"t":"2026-10-14T18:55:00Z","v":19394,"vw":160.529553},{"c":159.4,"h":160.16,"l":159.03,"n":853,"o":160.1,"t":"2026-10-14T19:00:00Z","v":50771,"vw":159.595171},{"c":159.84,"h":159.95,"l":159.305,"n":506,"o":159.4,"t":"2026-10-14T19:05:00Z","v":23046,"vw":159.545429},{"c":159.64,"h":160,"l":159.37,"n":906,"o":159.71,"t":"2026-10-14T19:10:00Z","v":42849,"vw":159.566842},{"c":160.77,"h":160.77,"l":159.54,"n":898,"o":159.64,"t":"2026-10-14T19:15:00Z","v":42624,"vw":159.892024},{"c":161.41,"h":161.58,"l":160.72,"n":1311,"o":160.89,"t":"2026-10-14T19:20:00Z","v":60673,"vw":161.103791},{"c":161.21,"h":161.5,"l":160.88,"n":832,"o":161.39,"t":"2026-10-14T19:25:00Z","v":36890,"vw":161.218733},{"c":162.23,"h":162.23,"l":161.13,"n":1119,"o":161.27,"t":"2026-10-14T19:30:00Z","v":77348,"vw":161.683187},{"c":161.6,"h":162.25,"l":161.55,"n":607,"o":162.25,"t":"2026-10-14T19:35:00Z","v":27324,"vw":161.933716},{"c":162.325,"h":162.74,"l":161.705,"n":683,"o":161.705,"t":"2026-10-14T19:40:00Z","v":28871,"vw":162.349374},{"c":161.825,"h":162.23,"l":161.23,"n":983,"o":162.23,"t":"2026-10-14T19:45:00Z","v":54773,"vw":161.761458},{"c":161.045,"h":161.9125,"l":160.9,"n":1562,"o":161.84,"t":"2026-10-14T19:50:00Z","v":75023,"vw":161.478398},{"c":160.295,"h":161.17,"l":160.04,"n":4255,"o":160.92,"t":"2026-10-14T19:55:00Z","v":213509,"vw":160.323043},{"c":160.376,"h":160.376,"l":160.26,"n":97,"o":160.26,"t":"2026-10-14T20:00:00Z","v":262326,"vw":160.260068},{"c":160,"h":160,"l":160,"n":8,"o":160,"t":"2026-10-14T20:05:00Z","v":1009,"vw":160},{"c":159.79,"h":159.79,"l":159.76,"n":3,"o":159.76,"t":"2026-10-14T20:10:00Z","v":312,"vw":159.780354},{"c":159.32,"h":159.32,"l":159,"n":20,"o":159.06,"t":"2026-10-14T20:15:00Z","v":1545,"vw":159.079525},{"c":159.01,"h":159.5915,"l":159.01,"n":4,"o":159.5915,"t":"2026-10-14T20:20:00Z","v":234,"vw":159.266167},{"c":159.4,"h":159.4,"l":159.4,"n":1,"o":159.4,"t":"2026-10-14T20:30:00Z","v":100,"vw":159.4},{"c":160,"h":160,"l":160,"n":5,"o":160,"t":"2026-10-14T20:40:00Z","v":1024,"vw":160},{"c":160.26,"h":160.26,"l":160.26,"n":2,"o":160.26,"t":"2026-10-14T20:45:00Z","v":1129,"vw":160.26},{"c":160,"h":160,"l":159.62,"n":15,"o":159.86,"t":"2026-10-14T21:05:00Z","v":1023,"vw":159.760992},{"c":159.6743,"h":159.95,"l":159.6743,"n":3,"o":159.95,"t":"2026-10-14T21:20:00Z","v":211,"vw":159.81215},{"c":156.8735,"h":159.67,"l":156.8735,"n":8,"o":159.67,"t":"2026-10-14T21:45:00Z","v":510,"vw":158.737833},{"c":158.28,"h":158.28,"l":158.28,"n":1,"o":158.28,"t":"2026-10-14T21:55:00Z","v":100,"vw":158.28},{"c":158.23,"h":158.23,"l":158.23,"n":1,"o":158.23,"t":"2026-10-14T22:05:00Z","v":200,"vw":158.23},{"c":157.5,"h":157.5,"l":157.5,"n":2,"o":157.5,"t":"2026-10-14T22:10:00Z","v":102,"vw":157.5},{"c":157.5,"h":157.5,"l":157.48,"n":6,"o":157.48,"t":"2026-10-14T22:15:00Z","v":300,"vw":157.49},{"c":156.99,"h":156.99,"l":156.99,"n":4,"o":156.99,"t":"2026-10-14T22:20:00Z","v":1879,"vw":156.99},{"c":156.8,"h":156.99,"l":156.3,"n":17,"o":156.99,"t":"2026-10-14T22:30:00Z","v":972,"vw":156.491067},{"c":156,"h":156,"l":155.69,"n":5,"o":156,"t":"2026-10-14T22:35:00Z","v":600,"vw":155.916667},{"c":156,"h":156,"l":156,"n":2,"o":156,"t":"2026-10-14T22:40:00Z","v":300,"vw":156},{"c":157.535,"h":157.535,"l":156.9486,"n":3,"o":157.07,"t":"2026-10-14T22:45:00Z","v":300,"vw":157.184533},{"c":157.535,"h":157.535,"l":157.535,"n":1,"o":157.535,"t":"2026-10-14T22:50:00Z","v":108,"vw":157.535},{"c":156.99,"h":156.99,"l":156.99,"n":6,"o":156.99,"t":"2026-10-14T23:00:00Z","v":140,"vw":156.99},{"c":155.61,"h":155.61,"l":155.53,"n":10,"o":155.53,"t":"2026-10-14T23:10:00Z","v":723,"vw":155.58},{"c":155.5,"h":155.5,"l":155.5,"n":4,"o":155.5,"t":"2026-10-14T23:20:00Z","v":115,"vw":155.5},{"c":155.0472,"h":155.65,"l":155.0472,"n":15,"o":155.51,"t":"2026-10-14T23:25:00Z","v":1193,"vw":155.474992},{"c":155.0356,"h":155.0356,"l":155.0356,"n":2,"o":155.0356,"t":"2026-10-14T23:30:00Z","v":181,"vw":155.0356},{"c":155.04,"h":155.5,"l":155.0153,"n":4,"o":155.0153,"t":"2026-10-14T23:35:00Z","v":1161,"vw":155.19332},{"c":155,"h":155,"l":155,"n":2,"o":155,"t":"2026-10-14T23:45:00Z","v":192,"vw":155},{"c":155.6,"h":155.6,"l":155,"n":3,"o":155,"t":"2026-10-14T23:50:00Z","v":1844,"vw":155.045049},{"c":155.3,"h":155.3,"l":155,"n":24,"o":155,"t":"2026-10-14T23:55:00Z","v":516,"vw":155.15},{"c":154.25,"h":157,"l":151,"n":283,"o":154.25,"t":"2026-10-15T08:00:00Z","v":9383,"vw":153.776406},{"c":152.35,"h":153.5,"l":152.35,"n":17,"o":153.5,"t":"2026-10-15T08:15:00Z","v":942,"vw":153.255964},{"c":154.42,"h":154.42,"l":154.21,"n":16,"o":154.21,"t":"2026-10-15T08:45:00Z","v":704,"vw":154.315},{"c":154.5,"h":154.6,"l":154,"n":21,"o":154,"t":"2026-10-15T09:10:00Z","v":1353,"vw":154.28275},{"c":153.31,"h":153.32,"l":153.31,"n":3,"o":153.32,"t":"2026-10-15T09:40:00Z","v":231,"vw":153.315},{"c":152.75,"h":152.75,"l":152.75,"n":21,"o":152.75,"t":"2026-10-15T10:35:00Z","v":848,"vw":152.75},{"c":152.72,"h":152.72,"l":152.67,"n":9,"o":152.7,"t":"2026-10-15T10:40:00Z","v":525,"vw":152.696667},{"c":151,"h":151.01,"l":151,"n":25,"o":151.01,"t":"2026-10-15T11:00:00Z","v":3613,"vw":151.001045},{"c":150.02,"h":150.3,"l":150,"n":22,"o":150.3,"t":"2026-10-15T11:05:00Z","v":1126,"vw":150.04896},{"c":151.99,"h":151.99,"l":150.02,"n":15,"o":150.02,"t":"2026-10-15T11:10:00Z","v":989,"vw":151.38875},{"c":150.94,"h":151.6193,"l":150.93,"n":12,"o":151.6193,"t":"2026-10-15T11:15:00Z","v":2157,"vw":151.102033},{"c":151.41,"h":151.41,"l":151.41,"n":6,"o":151.41,"t":"2026-10-15T11:25:00Z","v":2001,"vw":151.41},{"c":151.41,"h":151.41,"l":151.41,"n":12,"o":151.41,"t":"2026-10-15T11:30:00Z","v":1825,"vw":151.41},{"c":152.35,"h":153.14,"l":150.9401,"n":22,"o":150.9401,"t":"2026-10-15T11:35:00Z","v":2567,"vw":152.002653},{"c":152.35,"h":152.35,"l":151.1223,"n":16,"o":151.1223,"t":"2026-10-15T11:40:00Z","v":1397,"vw":152.225123},{"c":151.72,"h":151.72,"l":151.72,"n":2,"o":151.72,"t":"2026-10-15T11:45:00Z","v":1000,"vw":151.72},{"c":151.26,"h":151.69,"l":151.26,"n":12,"o":151.26,"t":"2026-10-15T11:55:00Z","v":711,"vw":151.444444},{"c":151.2599,"h":151.2599,"l":151.2599,"n":1,"o":151.2599,"t":"2026-10-15T12:00:00Z","v":100,"vw":151.2599},{"c":151.75,"h":151.75,"l":151.5,"n":5,"o":151.5,"t":"2026-10-15T12:05:00Z","v":815,"vw":151.65},{"c":151.29,"h":152,"l":151.29,"n":34,"o":152,"t":"2026-10-15T12:10:00Z","v":1228,"vw":151.687778},{"c":151.26,"h":151.26,"l":151.26,"n":4,"o":151.26,"t":"2026-10-15T12:15:00Z","v":1370,"vw":151.26},{"c":151.83,"h":152.03,"l":151.83,"n":13,"o":152.01,"t":"2026-10-15T12:20:00Z","v":791,"vw":151.994228},{"c":152.52,"h":152.52,"l":152.52,"n":7,"o":152.52,"t":"2026-10-15T12:25:00Z","v":202,"vw":152.52},{"c":151.3,"h":151.55,"l":150.3436,"n":32,"o":151.5,"t":"2026-10-15T12:30:00Z","v":2601,"vw":151.315802},{"c":151.3,"h":151.3,"l":151.29,"n":5,"o":151.29,"t":"2026-10-15T12:35:00Z","v":600,"vw":151.298246},{"c":151.35,"h":151.78,"l":151.27,"n":81,"o":151.27,"t":"2026-10-15T12:40:00Z","v":2121,"vw":151.325714},{"c":151.5,"h":151.78,"l":151.37,"n":12,"o":151.37,"t":"2026-10-15T12:45:00Z","v":1575,"vw":151.595341},{"c":151,"h":151.5,"l":150.5619,"n":34,"o":151.42,"t":"2026-10-15T12:50:00Z","v":4865,"vw":151.242435},{"c":150.99,"h":150.99,"l":150.99,"n":3,"o":150.99,"t":"2026-10-15T12:55:00Z","v":152,"vw":150.99},{"c":150.5719,"h":151,"l":150.3,"n":14,"o":151,"t":"2026-10-15T13:00:00Z","v":971,"vw":150.802497},{"c":151,"h":152,"l":151,"n":19,"o":151.61,"t":"2026-10-15T13:05:00Z","v":1329,"vw":151.809353},{"c":151.17,"h":151.17,"l":151.17,"n":2,"o":151.17,"t":"2026-10-15T13:10:00Z","v":101,"vw":151.17},{"c":150.5,"h":150.6101,"l":150.5,"n":4,"o":150.6101,"t":"2026-10-15T13:15:00Z","v":791,"vw":150.570849},{"c":153.06,"h":153.06,"l":151.25,"n":92,"o":151.25,"t":"2026-10-15T13:25:00Z","v":10718,"vw":151.846074},{"c":148.585,"h":153.96,"l":148.12,"n":2685,"o":153.1,"t":"2026-10-15T13:30:00Z","v":251640,"vw":151.518757},{"c":148.915,"h":148.915,"l":145.84,"n":2518,"o":148.53,"t":"2026-10-15T13:35:00Z","v":204352,"vw":147.12183},{"c":149.36,"h":150.325,"l":147.15,"n":1448,"o":148.915,"t":"2026-10-15T13:40:00Z","v":111873,"vw":149.142888},{"c":148.03,"h":150.32,"l":148.03,"n":1144,"o":149.36,"t":"2026-10-15T13:45:00Z","v":60976,"vw":149.424754},{"c":144.3,"h":148.16,"l":144.3,"n":1480,"o":147.9966,"t":"2026-10-15T13:50:00Z","v":78237,"vw":145.652823},{"c":145.245,"h":145.54,"l":144,"n":1566,"o":144.57,"t":"2026-10-15T13:55:00Z","v":100321,"vw":144.780128},{"c":145.74,"h":146.67,"l":144.58,"n":1473,"o":145.07,"t":"2026-10-15T14:00:00Z","v":83375,"vw":146.00532},{"c":146.88,"h":147.16,"l":145.19,"n":1604,"o":145.865,"t":"2026-10-15T14:05:00Z","v":108415,"vw":146.156065},{"c":145.28,"h":147.89,"l":145.065,"n":1028,"o":146.96,"t":"2026-10-15T14:10:00Z","v":57452,"vw":146.651238},{"c":146.5,"h":146.7599,"l":145.005,"n":1062,"o":145.46,"t":"2026-10-15T14:15:00Z","v":59463,"vw":145.691274},{"c":146.69,"h":147.885,"l":146.31,"n":1214,"o":146.5,"t":"2026-10-15T14:20:00Z","v":56460,"vw":146.881977},{"c":146.28,"h":146.94,"l":146.1101,"n":1367,"o":146.16,"t":"2026-10-15T14:25:00Z","v":66976,"vw":146.461781},{"c":147.03,"h":147.1,"l":145.13,"n":986,"o":146.06,"t":"2026-10-15T14:30:00Z","v":55617,"vw":146.183199},{"c":147.6,"h":147.6,"l":145.8,"n":995,"o":147.2,"t":"2026-10-15T14:35:00Z","v":51968,"vw":146.651484},{"c":148.51,"h":149.52,"l":147.6,"n":1868,"o":147.6,"t":"2026-10-15T14:40:00Z","v":187445,"vw":148.792728},{"c":149.64,"h":150.86,"l":148.27,"n":3407,"o":148.6175,"t":"2026-10-15T14:45:00Z","v":287716,"vw":149.76262},{"c":149.335,"h":150.355,"l":149,"n":1039,"o":149.6325,"t":"2026-10-15T14:50:00Z","v":63730,"vw":149.569081},{"c":149.74,"h":151,"l":149.27,"n":916,"o":149.335,"t":"2026-10-15T14:55:00Z","v":55085,"vw":149.829053},{"c":149.555,"h":150.08,"l":148.5,"n":782,"o":149.9,"t":"2026-10-15T15:00:00Z","v":45323,"vw":149.340917},{"c":149,"h":149.76,"l":147.75,"n":777,"o":149.555,"t":"2026-10-15T15:05:00Z","v":39046,"vw":148.956199},{"c":149.9375,"h":150.53,"l":148.65,"n":1002,"o":148.925,"t":"2026-10-15T15:10:00Z","v":89640,"vw":149.84309},{"c":150.475,"h":151.81,"l":149.64,"n":1664,"o":149.9425,"t":"2026-10-15T15:15:00Z","v":147174,"vw":151.110452},{"c":150.1,"h":150.92,"l":149.515,"n":888,"o":150.42,"t":"2026-10-15T15:20:00Z","v":50957,"vw":150.412857},{"c":149.65,"h":150.14,"l":149.43,"n":707,"o":150.1,"t":"2026-10-15T15:25:00Z","v":37252,"vw":149.748246},{"c":148.55,"h":149.77,"l":148.0701,"n":960,"o":149.65,"t":"2026-10-15T15:30:00Z","v":116592,"vw":148.760146},{"c":148.42,"h":149.11,"l":148.25,"n":523,"o":148.445,"t":"2026-10-15T15:35:00Z","v":31485,"vw":148.621238},{"c":148.61,"h":149.13,"l":148.365,"n":499,"o":148.42,"t":"2026-10-15T15:40:00Z","v":29776,"vw":148.673767},{"c":149.71,"h":149.92,"l":148.08,"n":664,"o":148.615,"t":"2026-10-15T15:45:00Z","v":84373,"vw":148.426601},{"c":150.68,"h":151.52,"l":149.51,"n":752,"o":149.71,"t":"2026-10-15T15:50:00Z","v":43035,"vw":150.561642},{"c":151.78,"h":151.78,"l":150.44,"n":623,"o":150.835,"t":"2026-10-15T15:55:00Z","v":32700,"vw":150.986592},{"c":150.99,"h":152,"l":150.82,"n":690,"o":151.79,"t":"2026-10-15T16:00:00Z","v":47940,"vw":151.512701},{"c":151.24,"h":151.67,"l":150.81,"n":484,"o":151.125,"t":"2026-10-15T16:05:00Z","v":35152,"vw":151.263984},{"c":150.88,"h":151.78,"l":150.76,"n":493,"o":151.24,"t":"2026-10-15T16:10:00Z","v":30086,"vw":151.100032},{"c":151.43,"h":151.43,"l":150.8,"n":615,"o":151.07,"t":"2026-10-15T16:15:00Z","v":21485,"vw":151.062662},{"c":153.14,"h":153.84,"l":151.09,"n":1086,"o":151.41,"t":"2026-10-15T16:20:00Z","v":57479,"vw":152.155284},{"c":152.795,"h":152.94,"l":151.91,"n":579,"o":152.94,"t":"2026-10-15T16:25:00Z","v":20215,"vw":152.323443},{"c":154.535,"h":155.36,"l":152.26,"n":1494,"o":152.8,"t":"2026-10-15T16:30:00Z","v":133226,"vw":154.127775},{"c":154.62,"h":155.25,"l":153.87,"n":1089,"o":154.47,"t":"2026-10-15T16:35:00Z","v":67727,"vw":154.798378},{"c":153.98,"h":154.845,"l":153.515,"n":787,"o":154.84,"t":"2026-10-15T16:40:00Z","v":42553,"vw":154.140955},{"c":153.13,"h":155.83,"l":153.13,"n":2569,"o":153.98,"t":"2026-10-15T16:45:00Z","v":169824,"vw":154.554357},{"c":141.52,"h":153.31,"l":140.59,"n":6370,"o":153.29,"t":"2026-10-15T16:50:00Z","v":552213,"vw":145.681032},{"c":142.48,"h":142.7,"l":139.51,"n":1164,"o":141.77,"t":"2026-10-15T16:55:00Z","v":88701,"vw":140.972287},{"c":138.4,"h":138.92,"l":137.99,"n":835,"o":138.695,"t":"2026-10-15T18:10:00Z","v":69714,"vw":138.412667},{"c":139.95,"h":140.0999,"l":137.79,"n":1249,"o":138.31,"t":"2026-10-15T18:15:00Z","v":94114,"vw":138.709684},{"c":139.865,"h":140.755,"l":139.58,"n":1301,"o":139.97,"t":"2026-10-15T18:20:00Z","v":114777,"vw":140.276471},{"c":141.965,"h":142.59,"l":139.34,"n":1577,"o":139.865,"t":"2026-10-15T18:25:00Z","v":160080,"vw":140.71674},{"c":139.7725,"h":142.14,"l":139.53,"n":1521,"o":141.9325,"t":"2026-10-15T18:30:00Z","v":115076,"vw":140.882202},{"c":140.275,"h":141.11,"l":139.5645,"n":1287,"o":139.7875,"t":"2026-10-15T18:35:00Z","v":83519,"vw":140.334512},{"c":141.585,"h":141.72,"l":139.75,"n":1217,"o":140.255,"t":"2026-10-15T18:40:00Z","v":108083,"vw":140.400635},{"c":141.735,"h":142.02,"l":141.07,"n":1037,"o":141.78,"t":"2026-10-15T18:45:00Z","v":73648,"vw":141.471709},{"c":143.285,"h":143.85,"l":141.63,"n":992,"o":141.765,"t":"2026-10-15T18:50:00Z","v":74290,"vw":142.863331},{"c":143.62,"h":145.085,"l":143.285,"n":1825,"o":143.285,"t":"2026-10-15T18:55:00Z","v":154706,"vw":144.197962},{"c":142.2,"h":143.88,"l":141.96,"n":2023,"o":143.6025,"t":"2026-10-15T19:00:00Z","v":160030,"vw":142.867717},{"c":142.92,"h":143.655,"l":142.295,"n":774,"o":142.44,"t":"2026-10-15T19:05:00Z","v":40398,"vw":142.992127},{"c":144.03,"h":144.34,"l":142.7282,"n":780,"o":143.09,"t":"2026-10-15T19:10:00Z","v":41503,"vw":143.791099},{"c":144.245,"h":144.4077,"l":142.745,"n":1083,"o":144.135,"t":"2026-10-15T19:15:00Z","v":81910,"vw":143.436465},{"c":146.2,"h":146.22,"l":144.245,"n":1604,"o":144.245,"t":"2026-10-15T19:20:00Z","v":168534,"vw":145.502521},{"c":144.935,"h":146.36,"l":144.69,"n":1128,"o":146.115,"t":"2026-10-15T19:25:00Z","v":62020,"vw":145.483907},{"c":146.545,"h":146.97,"l":144.85,"n":1192,"o":144.935,"t":"2026-10-15T19:30:00Z","v":68423,"vw":146.078985},{"c":146.41,"h":147.255,"l":146.235,"n":1162,"o":146.545,"t":"2026-10-15T19:35:00Z","v":79440,"vw":146.606757},{"c":145.245,"h":146.93,"l":144.88,"n":2874,"o":146.3,"t":"2026-10-15T19:40:00Z","v":193495,"vw":146.298451},{"c":145.77,"h":146.04,"l":145.245,"n":1255,"o":145.25,"t":"2026-10-15T19:45:00Z","v":57746,"vw":145.608921},{"c":144.91,"h":145.51,"l":144.49,"n":1906,"o":145.51,"t":"2026-10-15T19:50:00Z","v":100043,"vw":144.86188},{"c":144.245,"h":144.85,"l":143.53,"n":5385,"o":144.85,"t":"2026-10-15T19:55:00Z","v":315647,"vw":144.110021},{"c":145.59,"h":145.59,"l":144.21,"n":87,"o":144.265,"t":"2026-10-15T20:00:00Z","v":378548,"vw":144.211624},{"c":145.26,"h":146.3078,"l":145.26,"n":82,"o":145.26,"t":"2026-10-15T20:05:00Z","v":5921,"vw":145.436303},{"c":145.51,"h":145.51,"l":145.27,"n":35,"o":145.29,"t":"2026-10-15T20:10:00Z","v":1545,"vw":145.434714},{"c":146.8,"h":147.65,"l":145.14,"n":102,"o":145.4034,"t":"2026-10-15T20:20:00Z","v":10400,"vw":146.006321},{"c":148,"h":148,"l":145.6,"n":63,"o":146.9266,"t":"2026-10-15T20:25:00Z","v":5589,"vw":146.89082},{"c":147.1176,"h":149.3513,"l":147.04,"n":33,"o":147.04,"t":"2026-10-15T20:30:00Z","v":3813,"vw":148.522342}],"history":[{"c":45.38,"h":45.65,"l":44.061,"n":23367,"o":44.39,"t":"2024-10-14T04:00:00Z","v":1341175,"vw":45.150182},{"c":44.14,"h":46.04,"l":43.645,"n":23513,"o":45.28,"t":"2024-10-15T04:00:00Z","v":1528845,"vw":44.747632},{"c":45.02,"h":45.795,"l":43.36,"n":15126,"o":44.86,"t":"2024-10-16T04:00:00Z","v":1051807,"vw":45.005335},{"c":43.96,"h":46.769,"l":43.95,"n":17576,"o":45.77,"t":"2024-10-17T04:00:00Z","v":1557573,"vw":45.293373},{"c":43.88,"h":44.5699,"l":41.94,"n":19759,"o":44.13,"t":"2024-10-18T04:00:00Z","v":1375641,"vw":43.455458},{"c":43.95,"h":44.397,"l":43.04,"n":13127,"o":43.875,"t":"2024-10-21T04:00:00Z","v":726258,"vw":43.733304},{"c":44.07,"h":45.37,"l":43.47,"n":15258,"o":43.84,"t":"2024-10-22T04:00:00Z","v":930220,"vw":44.472254},{"c":44.8,"h":45.39,"l":43.74,"n":15043,"o":43.85,"t":"2024-10-23T04:00:00Z","v":748235,"vw":44.728731},{"c":44.11,"h":45.02,"l":43.9,"n":14555,"o":44.82,"t":"2024-10-24T04:00:00Z","v":979577,"vw":44.279175},{"c":45.47,"h":46.19,"l":43.9001,"n":14695,"o":44.55,"t":"2024-10-25T04:00:00Z","v":1037580,"vw":45.645359},{"c":44.97,"h":46.315,"l":44.895,"n":14675,"o":45.56,"t":"2024-10-28T04:00:00Z","v":652544,"vw":45.395945},{"c":47.76,"h":48.09,"l":44.5109,"n":18809,"o":44.73,"t":"2024-10-29T04:00:00Z","v":1533865,"vw":47.291854},{"c":46.84,"h":48.15,"l":46.1083,"n":16115,"o":46.85,"t":"2024-10-30T04:00:00Z","v":1088792,"vw":47.109734},{"c":44.19,"h":46.26,"l":44.02,"n":19359,"o":46.17,"t":"2024-10-31T04:00:00Z","v":1439704,"vw":44.714705},{"c":44.54,"h":45.82,"l":44.33,"n":15146,"o":44.47,"t":"2024-11-01T04:00:00Z","v":815389,"vw":44.713201},{"c":43.92,"h":44.8,"l":43.07,"n":13443,"o":44.4,"t":"2024-11-04T05:00:00Z","v":556076,"vw":43.973295},{"c":47.04,"h":47.24,"l":43.75,"n":17684,"o":43.94,"t":"2024-11-05T05:00:00Z","v":1230746,"vw":46.355266},{"c":47.74,"h":49.8498,"l":47.55,"n":19988,"o":48.11,"t":"2024-11-06T05:00:00Z","v":1270725,"vw":48.402568},{"c":50.58,"h":50.62,"l":48.005,"n":21668,"o":48.26,"t":"2024-11-07T05:00:00Z","v":1358125,"vw":49.606046},{"c":52.82,"h":52.98,"l":50.25,"n":20947,"o":50.86,"t":"2024-11-08T05:00:00Z","v":1206421,"vw":52.167379},{"c":50.68,"h":53.22,"l":49.9,"n":18022,"o":52.81,"t":"2024-11-11T05:00:00Z","v":1031939,"vw":51.02738},{"c":49.22,"h":50.72,"l":48.57,"n":13829,"o":50.36,"t":"2024-11-12T05:00:00Z","v":652420,"vw":49.321583},{"c":49.01,"h":50.2,"l":48.41,"n":18780,"o":49.03,"t":"2024-11-13T05:00:00Z","v":1018298,"vw":49.164214},{"c":47.33,"h":50.5,"l":47.0839,"n":18392,"o":49.52,"t":"2024-11-14T05:00:00Z","v":1126158,"vw":48.09475},{"c":44.1,"h":46.92,"l":43.3,"n":28873,"o":46.92,"t":"2024-11-15T05:00:00Z","v":1881679,"vw":44.320714},{"c":45.84,"h":46.2,"l":43.78,"n":17719,"o":43.78,"t":"2024-11-18T05:00:00Z","v":857177,"vw":45.519888},{"c":47.24,"h":48.11,"l":45.185,"n":20948,"o":45.26,"t":"2024-11-19T05:00:00Z","v":1144767,"vw":47.291594},{"c":49.17,"h":49.26,"l":46.3201,"n":17005,"o":47.5,"t":"2024-11-20T05:00:00Z","v":773115,"vw":48.371934},{"c":50.9,"h":52.25,"l":49.37,"n":24833,"o":49.37,"t":"2024-11-21T05:00:00Z","v":1219676,"vw":51.126685},{"c":50.89,"h":52.17,"l":49.9,"n":24503,"o":50.8,"t":"2024-11-22T05:00:00Z","v":1613782,"vw":50.79458},{"c":53.44,"h":53.74,"l":51.5,"n":51884,"o":52.37,"t":"2024-11-25T05:00:00Z","v":3896707,"vw":53.058279},{"c":63.11,"h":66.64,"l":57.51,"n":85186,"o":63.5,"t":"2024-11-26T05:00:00Z","v":6885047,"vw":62.980819},{"c":64.2,"h":65.12,"l":61.4,"n":39447,"o":62.75,"t":"2024-11-27T05:00:00Z","v":2766536,"vw":63.589981},{"c":64.04,"h":65.33,"l":62.75,"n":17194,"o":64.69,"t":"2024-11-29T05:00:00Z","v":1113717,"vw":64.064593},{"c":62.68,"h":64.97,"l":61.74,"n":26575,"o":64.61,"t":"2024-12-02T05:00:00Z","v":1752521,"vw":62.700342},{"c":66.95,"h":67,"l":61.34,"n":26317,"o":62.79,"t":"2024-12-03T05:00:00Z","v":1812406,"vw":65.785975},{"c":69.1,"h":70.27,"l":66.05,"n":25022,"o":68,"t":"2024-12-04T05:00:00Z","v":2497611,"vw":68.715448},{"c":65.38,"h":68.1955,"l":64.62,"n":27433,"o":66.46,"t":"2024-12-05T05:00:00Z","v":2198098,"vw":65.853099},{"c":66.12,"h":67.32,"l":63,"n":78581,"o":65.8,"t":"2024-12-06T05:00:00Z","v":6944777,"vw":66.002547},{"c":64.94,"h":66.25,"l":62.52,"n":54041,"o":65.3,"t":"2024-12-09T05:00:00Z","v":5414519,"vw":64.688096},{"c":62.9,"h":65.08,"l":61.46,"n":30154,"o":63.98,"t":"2024-12-10T05:00:00Z","v":3407134,"vw":62.892208},{"c":64.11,"h":64.54,"l":61.29,"n":23400,"o":63.31,"t":"2024-12-11T05:00:00Z","v":1334875,"vw":63.489787},{"c":64.54,"h":65.96,"l":63,"n":22139,"o":64.01,"t":"2024-12-12T05:00:00Z","v":1207362,"vw":64.494206},{"c":65.15,"h":68.9599,"l":64.74,"n":28713,"o":66.05,"t":"2024-12-13T05:00:00Z","v":2039799,"vw":66.01159},{"c":68.27,"h":68.87,"l":65.7201,"n":34218,"o":66.05,"t":"2024-12-16T05:00:00Z","v":2022437,"vw":67.574186},{"c":65.73,"h":67.915,"l":64.13,"n":31949,"o":67.915,"t":"2024-12-17T05:00:00Z","v":2191453,"vw":65.599103},{"c":62.92,"h":67.02,"l":61.73,"n":26867,"o":66.71,"t":"2024-12-18T05:00:00Z","v":1584956,"vw":64.191068},{"c":63.58,"h":64.17,"l":62.29,"n":28192,"o":63.41,"t":"2024-12-19T05:00:00Z","v":1538238,"vw":63.406709},{"c":63.55,"h":65.73,"l":62.26,"n":28133,"o":62.33,"t":"2024-12-20T05:00:00Z","v":3671350,"vw":63.613971},{"c":62.88,"h":64.66,"l":62,"n":19811,"o":64.2,"t":"2024-12-23T05:00:00Z","v":1055694,"vw":62.778424},{"c":64.49,"h":64.75,"l":63.16,"n":7905,"o":63.85,"t":"2024-12-24T05:00:00Z","v":350851,"vw":64.316993},{"c":65.67,"h":66.28,"l":63.13,"n":15864,"o":63.95,"t":"2024-12-26T05:00:00Z","v":751149,"vw":65.457144},{"c":63.33,"h":65.15,"l":62.1,"n":20389,"o":65.01,"t":"2024-12-27T05:00:00Z","v":1011189,"vw":63.139956},{"c":61.7,"h":63.02,"l":61.14,"n":16127,"o":62.02,"t":"2024-12-30T05:00:00Z","v":870175,"vw":62.170151},{"c":61.85,"h":62.8,"l":61.19,"n":14125,"o":62.36,"t":"2024-12-31T05:00:00Z","v":804192,"vw":61.908829},{"c":62.1,"h":63.4278,"l":61.37,"n":14743,"o":62.53,"t":"2025-01-02T05:00:00Z","v":1006027,"vw":62.14908},{"c":66.13,"h":66.31,"l":62.72,"n":26970,"o":63.2,"t":"2025-01-03T05:00:00Z","v":1773543,"vw":65.445927},{"c":67.49,"h":68.2487,"l":66.44,"n":21455,"o":68,"t":"2025-01-06T05:00:00Z","v":1185387,"vw":67.28354},{"c":65.15,"h":68.8,"l":64.5,"n":19570,"o":67.61,"t":"2025-01-07T05:00:00Z","v":1101360,"vw":65.880626},{"c":67.6,"h":67.66,"l":63.59,"n":19220,"o":64,"t":"2025-01-08T05:00:00Z","v":1305321,"vw":66.509811},{"c":66.15,"h":66.78,"l":63.9592,"n":19704,"o":65.9,"t":"2025-01-10T05:00:00Z","v":1503362,"vw":65.945864},{"c":65.35,"h":66.22,"l":63.15,"n":16744,"o":64.01,"t":"2025-01-13T05:00:00Z","v":1002836,"vw":64.691876},{"c":64.48,"h":67.83,"l":64.37,"n":17259,"o":67.1,"t":"2025-01-14T05:00:00Z","v":936006,"vw":65.345505},{"c":72.51,"h":73.96,"l":66.22,"n":51982,"o":66.94,"t":"2025-01-15T05:00:00Z","v":4270844,"vw":72.301361},{"c":68.93,"h":72.87,"l":67.7,"n":36723,"o":72.66,"t":"2025-01-16T05:00:00Z","v":3401476,"vw":69.323039},{"c":75,"h":75.7527,"l":70.64,"n":45772,"o":71.5,"t":"2025-01-17T05:00:00Z","v":2812384,"vw":74.34145},{"c":77.15,"h":77.24,"l":73.78,"n":29644,"o":76.23,"t":"2025-01-21T05:00:00Z","v":1643400,"vw":76.183729},{"c":75.995,"h":79.5225,"l":75.17,"n":29934,"o":78.89,"t":"2025-01-22T05:00:00Z","v":1694438,"vw":77.430805},{"c":75.91,"h":76.59,"l":74,"n":16880,"o":74.88,"t":"2025-01-23T05:00:00Z","v":1316269,"vw":75.778726},{"c":73.02,"h":75.93,"l":72.96,"n":19326,"o":75.75,"t":"2025-01-24T05:00:00Z","v":1055540,"vw":73.935919},{"c":57.33,"h":66,"l":53.25,"n":67788,"o":65.495,"t":"2025-01-27T05:00:00Z","v":5370398,"vw":57.025696},{"c":61.11,"h":61.18,"l":57.751,"n":40971,"o":58.225,"t":"2025-01-28T05:00:00Z","v":2704270,"vw":59.379977},{"c":60.3,"h":61.3101,"l":58.7,"n":25290,"o":61.22,"t":"2025-01-29T05:00:00Z","v":1724387,"vw":59.853367},{"c":67.69,"h":67.93,"l":62.415,"n":36152,"o":62.47,"t":"2025-01-30T05:00:00Z","v":2460331,"vw":66.347872},{"c":66.96,"h":69.12,"l":64.84,"n":31604,"o":68.32,"t":"2025-01-31T05:00:00Z","v":2342030,"vw":67.16037},{"c":63.46,"h":65.57,"l":62.31,"n":25216,"o":63.24,"t":"2025-02-03T05:00:00Z","v":1517037,"vw":63.874341},{"c":66.22,"h":66.3,"l":63.54,"n":21062,"o":63.54,"t":"2025-02-04T05:00:00Z","v":1914715,"vw":65.601366},{"c":66.46,"h":67.845,"l":64.6,"n":17060,"o":66.19,"t":"2025-02-05T05:00:00Z","v":1121269,"vw":66.554163},{"c":60.5,"h":66.5,"l":60.17,"n":39733,"o":66.25,"t":"2025-02-06T05:00:00Z","v":2730879,"vw":61.418087},{"c":54.51,"h":58.9522,"l":50.57,"n":91151,"o":58.56,"t":"2025-02-07T05:00:00Z","v":7244222,"vw":53.07357},{"c":37.6,"h":40.3,"l":36,"n":172005,"o":39.99,"t":"2025-02-10T05:00:00Z","v":19351088,"vw":37.712673},{"c":38.18,"h":38.22,"l":35.965,"n":68069,"o":37.19,"t":"2025-02-11T05:00:00Z","v":5847295,"vw":37.277451},{"c":36.65,"h":37.665,"l":35.91,"n":42787,"o":36.9,"t":"2025-02-12T05:00:00Z","v":4107638,"vw":36.633508},{"c":36.73,"h":37.515,"l":36.13,"n":30981,"o":36.93,"t":"2025-02-13T05:00:00Z","v":2409963,"vw":36.833263},{"c":37.38,"h":37.43,"l":36.1101,"n":26320,"o":36.87,"t":"2025-02-14T05:00:00Z","v":2182462,"vw":36.975909},{"c":37.05,"h":37.76,"l":36.25,"n":28804,"o":37.47,"t":"2025-02-18T05:00:00Z","v":2337228,"vw":37.059898},{"c":37.89,"h":38.09,"l":37.03,"n":24934,"o":37.34,"t":"2025-02-19T05:00:00Z","v":2514130,"vw":37.721093},{"c":38.71,"h":39.86,"l":37.91,"n":33765,"o":37.99,"t":"2025-02-20T05:00:00Z","v":2637309,"vw":38.847695},{"c":37.1,"h":39.4,"l":37.07,"n":30916,"o":38.925,"t":"2025-02-21T05:00:00Z","v":2267594,"vw":37.845094},{"c":36.67,"h":37.47,"l":35.2659,"n":26907,"o":37.01,"t":"2025-02-24T05:00:00Z","v":1992422,"vw":36.564582},{"c":36.82,"h":37.43,"l":35.69,"n":25224,"o":36.5,"t":"2025-02-25T05:00:00Z","v":1527560,"vw":36.777725},{"c":38.88,"h":39.23,"l":37.3,"n":32009,"o":37.52,"t":"2025-02-26T05:00:00Z","v":2385011,"vw":38.723277},{"c":35.06,"h":39.7,"l":34.95,"n":29511,"o":39.7,"t":"2025-02-27T05:00:00Z","v":2066427,"vw":36.125851},{"c":38.19,"h":38.595,"l":34.25,"n":37242,"o":34.725,"t":"2025-02-28T05:00:00Z","v":3175269,"vw":37.387571},{"c":35.58,"h":38.9,"l":34.96,"n":30931,"o":38.71,"t":"2025-03-03T05:00:00Z","v":2369457,"vw":36.329979},{"c":36.05,"h":37.22,"l":34.6,"n":28973,"o":35.43,"t":"2025-03-04T05:00:00Z","v":2129978,"vw":36.235656},{"c":36.84,"h":37.28,"l":35.5099,"n":21542,"o":36.41,"t":"2025-03-05T05:00:00Z","v":1481081,"vw":36.498903},{"c":32.33,"h":36.14,"l":32.26,"n":36150,"o":35.26,"t":"2025-03-06T05:00:00Z","v":2839000,"vw":33.340301},{"c":33.5,"h":33.55,"l":29.9807,"n":43810,"o":32.54,"t":"2025-03-07T05:00:00Z","v":4056944,"vw":31.951663},{"c":31.44,"h":33.3367,"l":31.03,"n":34299,"o":32.6,"t":"2025-03-10T04:00:00Z","v":2823592,"vw":31.8172},{"c":32.2,"h":33.18,"l":31.535,"n":36870,"o":32.35,"t":"2025-03-11T04:00:00Z","v":2927257,"vw":32.335285},{"c":33.85,"h":34.31,"l":32.35,"n":33590,"o":33.56,"t":"2025-03-12T04:00:00Z","v":2956686,"vw":33.529281},{"c":32.71,"h":33.83,"l":32.19,"n":42127,"o":33.74,"t":"2025-03-13T04:00:00Z","v":3298105,"vw":32.728565},{"c":39.6,"h":39.78,"l":35.45,"n":85527,"o":37.26,"t":"2025-03-14T04:00:00Z","v":8103943,"vw":38.330809},{"c":39.43,"h":40.595,"l":38.14,"n":41883,"o":39.94,"t":"2025-03-17T04:00:00Z","v":3619522,"vw":39.306797},{"c":38.65,"h":39.75,"l":38.01,"n":32262,"o":39.54,"t":"2025-03-18T04:00:00Z","v":2176495,"vw":38.655277},{"c":41.61,"h":42.34,"l":38.7,"n":40370,"o":38.97,"t":"2025-03-19T04:00:00Z","v":3184942,"vw":41.279425},{"c":40.64,"h":41.72,"l":40.38,"n":22301,"o":40.99,"t":"2025-03-20T04:00:00Z","v":2596205,"vw":40.904283},{"c":39.62,"h":40.16,"l":39.11,"n":23156,"o":39.67,"t":"2025-03-21T04:00:00Z","v":3375576,"vw":39.610447},{"c":40.34,"h":41.4899,"l":40.16,"n":21072,"o":40.39,"t":"2025-03-24T04:00:00Z","v":1470094,"vw":40.700739},{"c":40.07,"h":40.53,"l":39.41,"n":23227,"o":40.2,"t":"2025-03-25T04:00:00Z","v":1768922,"vw":40.051039},{"c":38.69,"h":40.2,"l":38.07,"n":22315,"o":39.82,"t":"2025-03-26T04:00:00Z","v":1513425,"vw":38.601431},{"c":36.95,"h":38.6,"l":36.9104,"n":23619,"o":37.92,"t":"2025-03-27T04:00:00Z","v":1889323,"vw":37.496921},{"c":35.05,"h":36.86,"l":34.62,"n":27032,"o":36.55,"t":"2025-03-28T04:00:00Z","v":2156136,"vw":35.106738},{"c":34.4,"h":34.65,"l":32.54,"n":29775,"o":33.79,"t":"2025-03-31T04:00:00Z","v":2855509,"vw":34.175058},{"c":34.86,"h":35.13,"l":33.56,"n":26293,"o":34.795,"t":"2025-04-01T04:00:00Z","v":2320736,"vw":34.548396},{"c":36.62,"h":37.36,"l":33.76,"n":25493,"o":33.8,"t":"2025-04-02T04:00:00Z","v":1691853,"vw":36.44375},{"c":29.71,"h":34,"l":29.56,"n":50951,"o":33.57,"t":"2025-04-03T04:00:00Z","v":4204895,"vw":30.614823},{"c":28.01,"h":28.23,"l":25.17,"n":47465,"o":27.82,"t":"2025-04-04T04:00:00Z","v":3816682,"vw":27.027567},{"c":28.31,"h":31.1,"l":25.59,"n":38955,"o":26.01,"t":"2025-04-07T04:00:00Z","v":3018061,"vw":28.031102},{"c":25.86,"h":30.56,"l":24.715,"n":39126,"o":30.285,"t":"2025-04-08T04:00:00Z","v":4083556,"vw":26.836439},{"c":29.98,"h":30.71,"l":25.4,"n":48549,"o":26.22,"t":"2025-04-09T04:00:00Z","v":4553396,"vw":29.049678},{"c":27,"h":29.1399,"l":26.58,"n":37387,"o":28.72,"t":"2025-04-10T04:00:00Z","v":3226893,"vw":27.452849},{"c":26.6,"h":27.245,"l":25.54,"n":36665,"o":27,"t":"2025-04-11T04:00:00Z","v":3042508,"vw":26.291383},{"c":27,"h":28.31,"l":26.425,"n":28605,"o":27.675,"t":"2025-04-14T04:00:00Z","v":2464746,"vw":27.114961},{"c":27.3,"h":28.08,"l":26.93,"n":23134,"o":26.93,"t":"2025-04-15T04:00:00Z","v":1593863,"vw":27.506697},{"c":25.99,"h":26.63,"l":25.4,"n":29182,"o":26,"t":"2025-04-16T04:00:00Z","v":2808702,"vw":25.96511},{"c":26.24,"h":26.8,"l":25.75,"n":24035,"o":26.09,"t":"2025-04-17T04:00:00Z","v":1919586,"vw":26.168463},{"c":24.34,"h":25.74,"l":24.05,"n":26002,"o":25.23,"t":"2025-04-21T04:00:00Z","v":2504958,"vw":24.351295},{"c":24.69,"h":25.69,"l":24.4601,"n":23869,"o":24.71,"t":"2025-04-22T04:00:00Z","v":1909705,"vw":24.895892},{"c":27.15,"h":28.75,"l":26.85,"n":40956,"o":27.09,"t":"2025-04-23T04:00:00Z","v":3187318,"vw":27.427851},{"c":29.34,"h":29.88,"l":27.6,"n":31106,"o":27.9,"t":"2025-04-24T04:00:00Z","v":2175961,"vw":28.973432},{"c":30.03,"h":30.6658,"l":28.91,"n":26418,"o":29.04,"t":"2025-04-25T04:00:00Z","v":1830049,"vw":29.869649},{"c":29.93,"h":30.304,"l":29.32,"n":25404,"o":29.71,"t":"2025-04-28T04:00:00Z","v":1918976,"vw":29.867019},{"c":31.19,"h":31.36,"l":29.45,"n":33424,"o":29.51,"t":"2025-04-29T04:00:00Z","v":2748179,"vw":30.737238},{"c":31.25,"h":31.3,"l":29.29,"n":28329,"o":29.56,"t":"2025-04-30T04:00:00Z","v":2196933,"vw":30.627756},{"c":32.34,"h":33.28,"l":32.3,"n":34760,"o":32.37,"t":"2025-05-01T04:00:00Z","v":2790222,"vw":32.787849},{"c":34.13,"h":34.38,"l":32.77,"n":34662,"o":33.18,"t":"2025-05-02T04:00:00Z","v":3072298,"vw":33.978323},{"c":34.66,"h":34.82,"l":33.25,"n":30349,"o":33.25,"t":"2025-05-05T04:00:00Z","v":2637190,"vw":34.538792},{"c":33.9,"h":34.66,"l":33.06,"n":22033,"o":33.55,"t":"2025-05-06T04:00:00Z","v":1963744,"vw":34.040365},{"c":34.37,"h":34.415,"l":33.06,"n":21986,"o":33.68,"t":"2025-05-07T04:00:00Z","v":1359866,"vw":33.853456},{"c":34.73,"h":35.84,"l":34.16,"n":21639,"o":35.4,"t":"2025-05-08T04:00:00Z","v":1324663,"vw":34.812403},{"c":35.07,"h":35.735,"l":34.85,"n":16076,"o":35.3,"t":"2025-05-09T04:00:00Z","v":1409461,"vw":35.161741},{"c":38.22,"h":38.68,"l":37.52,"n":31747,"o":37.95,"t":"2025-05-12T04:00:00Z","v":2603367,"vw":38.033602},{"c":39.54,"h":39.8745,"l":38.535,"n":28366,"o":38.64,"t":"2025-05-13T04:00:00Z","v":1745375,"vw":39.483718},{"c":39.93,"h":40.36,"l":39.28,"n":26292,"o":39.97,"t":"2025-05-14T04:00:00Z","v":2025241,"vw":39.944199},{"c":39.64,"h":39.875,"l":38.6701,"n":19906,"o":39.21,"t":"2025-05-15T04:00:00Z","v":1045318,"vw":39.494417},{"c":40.42,"h":40.69,"l":39.25,"n":25721,"o":39.52,"t":"2025-05-16T04:00:00Z","v":1443846,"vw":40.265774},{"c":40.14,"h":40.16,"l":38.925,"n":17470,"o":39.01,"t":"2025-05-19T04:00:00Z","v":1057530,"vw":39.830253},{"c":39.35,"h":40.23,"l":39.3,"n":20638,"o":39.82,"t":"2025-05-20T04:00:00Z","v":1282846,"vw":39.574812},{"c":38.51,"h":40.14,"l":38.28,"n":31268,"o":38.9,"t":"2025-05-21T04:00:00Z","v":2394996,"vw":39.027715},{"c":37.79,"h":38.8,"l":37.65,"n":23711,"o":38.48,"t":"2025-05-22T04:00:00Z","v":1515276,"vw":37.983017},{"c":37.28,"h":37.825,"l":36.37,"n":28372,"o":36.66,"t":"2025-05-23T04:00:00Z","v":1649202,"vw":37.308919},{"c":38.78,"h":39.09,"l":38.04,"n":50504,"o":38.75,"t":"2025-05-27T04:00:00Z","v":4136941,"vw":38.584518},{"c":37.01,"h":38.346,"l":35.26,"n":64153,"o":38.12,"t":"2025-05-28T04:00:00Z","v":4888976,"vw":36.718826},{"c":35.76,"h":38.27,"l":35.27,"n":38839,"o":38.2,"t":"2025-05-29T04:00:00Z","v":2378253,"vw":35.926454},{"c":37.33,"h":37.57,"l":34.59,"n":42844,"o":35.2,"t":"2025-05-30T04:00:00Z","v":3323132,"vw":36.677516},{"c":37.5,"h":37.56,"l":36.1,"n":30303,"o":37.31,"t":"2025-06-02T04:00:00Z","v":2478853,"vw":37.037477},{"c":38.11,"h":38.67,"l":36.92,"n":27830,"o":37.75,"t":"2025-06-03T04:00:00Z","v":1747404,"vw":38.103937},{"c":38.35,"h":39.0985,"l":37.45,"n":27799,"o":38.46,"t":"2025-06-04T04:00:00Z","v":2014042,"vw":38.517693},{"c":37.58,"h":38.67,"l":37.21,"n":24061,"o":38.59,"t":"2025-06-05T04:00:00Z","v":1427267,"vw":37.751739},{"c":37.85,"h":38.43,"l":37.03,"n":26680,"o":38.26,"t":"2025-06-06T04:00:00Z","v":1521313,"vw":37.779314},{"c":41.35,"h":41.57,"l":38.14,"n":43559,"o":38.4,"t":"2025-06-09T04:00:00Z","v":3515771,"vw":40.780686},{"c":42.16,"h":42.93,"l":41.475,"n":37891,"o":41.56,"t":"2025-06-10T04:00:00Z","v":2513582,"vw":42.355628},{"c":41.94,"h":42.92,"l":41.3,"n":27054,"o":42.56,"t":"2025-06-11T04:00:00Z","v":1654845,"vw":42.145062},{"c":41.89,"h":41.91,"l":40.84,"n":21050,"o":41.39,"t":"2025-06-12T04:00:00Z","v":1567551,"vw":41.566824},{"c":39.14,"h":41,"l":39.07,"n":29475,"o":40.44,"t":"2025-06-13T04:00:00Z","v":1938957,"vw":39.795793},{"c":40.87,"h":41.74,"l":40.25,"n":22857,"o":40.25,"t":"2025-06-16T04:00:00Z","v":1280275,"vw":40.90204},{"c":40.23,"h":41.73,"l":39.97,"n":26504,"o":40.11,"t":"2025-06-17T04:00:00Z","v":1682258,"vw":40.697097},{"c":41.91,"h":42.6,"l":40.24,"n":31276,"o":40.48,"t":"2025-06-18T04:00:00Z","v":2339574,"vw":41.904763},{"c":41.88,"h":42.18,"l":40.775,"n":24693,"o":41.93,"t":"2025-06-20T04:00:00Z","v":2160194,"vw":41.705957},{"c":41.06,"h":42.57,"l":40.25,"n":23266,"o":41.39,"t":"2025-06-23T04:00:00Z","v":1523298,"vw":41.403475},{"c":43.66,"h":43.79,"l":41.62,"n":26568,"o":41.93,"t":"2025-06-24T04:00:00Z","v":1847165,"vw":43.261191},{"c":44.49,"h":44.545,"l":42.58,"n":30520,"o":43.78,"t":"2025-06-25T04:00:00Z","v":2678751,"vw":43.79023},{"c":45.62,"h":45.7,"l":44.6,"n":27878,"o":44.74,"t":"2025-06-26T04:00:00Z","v":1726368,"vw":45.353973},{"c":44.91,"h":45.98,"l":44.25,"n":23876,"o":45.87,"t":"2025-06-27T04:00:00Z","v":3631119,"vw":44.972142},{"c":45.14,"h":45.69,"l":44.27,"n":24739,"o":45.22,"t":"2025-06-30T04:00:00Z","v":2632790,"vw":45.20726},{"c":43.47,"h":44.705,"l":42.375,"n":40550,"o":44.44,"t":"2025-07-01T04:00:00Z","v":2935675,"vw":43.509136},{"c":43.96,"h":44.31,"l":43.1745,"n":25922,"o":43.53,"t":"2025-07-02T04:00:00Z","v":1344346,"vw":43.787647},{"c":44.84,"h":45.31,"l":43.75,"n":18343,"o":44.42,"t":"2025-07-03T04:00:00Z","v":919331,"vw":44.821973},{"c":42.595,"h":44.455,"l":42.42,"n":28682,"o":44,"t":"2025-07-07T04:00:00Z","v":1524220,"vw":42.953637},{"c":45.1,"h":46.44,"l":42.71,"n":41171,"o":43.22,"t":"2025-07-08T04:00:00Z","v":3681053,"vw":45.193203},{"c":48.5,"h":48.53,"l":45.24,"n":42204,"o":45.42,"t":"2025-07-09T04:00:00Z","v":3496971,"vw":47.482933},{"c":48.56,"h":48.91,"l":46.91,"n":38593,"o":48.56,"t":"2025-07-10T04:00:00Z","v":2922048,"vw":48.32984},{"c":48.1,"h":48.3989,"l":47.25,"n":22680,"o":47.835,"t":"2025-07-11T04:00:00Z","v":1912000,"vw":47.948748},{"c":46.93,"h":48.12,"l":46.73,"n":22523,"o":47.74,"t":"2025-07-14T04:00:00Z","v":1340199,"vw":47.230849},{"c":48.09,"h":49.27,"l":47.74,"n":30073,"o":48.33,"t":"2025-07-15T04:00:00Z","v":1926954,"vw":48.289263},{"c":48.66,"h":48.86,"l":46.57,"n":18127,"o":47.99,"t":"2025-07-16T04:00:00Z","v":1056626,"vw":48.237658},{"c":50.87,"h":51.23,"l":48.15,"n":30763,"o":48.47,"t":"2025-07-17T04:00:00Z","v":2518488,"vw":50.670038},{"c":53.62,"h":54.02,"l":51.675,"n":40183,"o":51.83,"t":"2025-07-18T04:00:00Z","v":2568682,"vw":53.393032},{"c":53.06,"h":54.44,"l":52.955,"n":21995,"o":53.92,"t":"2025-07-21T04:00:00Z","v":1225643,"vw":53.472996},{"c":51.47,"h":52.814,"l":50.15,"n":25930,"o":52.63,"t":"2025-07-22T04:00:00Z","v":1341807,"vw":51.328521},{"c":51.65,"h":52.94,"l":51.17,"n":22576,"o":51.66,"t":"2025-07-23T04:00:00Z","v":1247878,"vw":52.079165},{"c":52.53,"h":52.99,"l":51.495,"n":23274,"o":51.5,"t":"2025-07-24T04:00:00Z","v":1489098,"vw":52.468826},{"c":53.07,"h":53.35,"l":51.35,"n":21866,"o":52.28,"t":"2025-07-25T04:00:00Z","v":2107749,"vw":52.848005},{"c":54.16,"h":54.57,"l":53.14,"n":22226,"o":53.75,"t":"2025-07-28T04:00:00Z","v":1399108,"vw":54.012903},{"c":53.45,"h":55.8,"l":52.83,"n":25716,"o":54.88,"t":"2025-07-29T04:00:00Z","v":1588972,"vw":54.195308},{"c":53.71,"h":54.79,"l":52.52,"n":20560,"o":54.07,"t":"2025-07-30T04:00:00Z","v":2146964,"vw":53.760725},{"c":51.1,"h":53.68,"l":50.58,"n":31909,"o":53.005,"t":"2025-07-31T04:00:00Z","v":2036959,"vw":51.519945},{"c":50.14,"h":51.17,"l":47.34,"n":32824,"o":48.91,"t":"2025-08-01T04:00:00Z","v":1802921,"vw":49.599214},{"c":51.69,"h":51.72,"l":50.14,"n":19717,"o":50.43,"t":"2025-08-04T04:00:00Z","v":1297005,"vw":51.239171},{"c":51.05,"h":52.78,"l":50.2201,"n":18595,"o":52.09,"t":"2025-08-05T04:00:00Z","v":1441957,"vw":51.093757},{"c":50.97,"h":51.01,"l":49.515,"n":18531,"o":50.64,"t":"2025-08-06T04:00:00Z","v":1176927,"vw":50.724754},{"c":51.5,"h":52.05,"l":50,"n":23418,"o":52.02,"t":"2025-08-07T04:00:00Z","v":1737022,"vw":51.090757},{"c":50.85,"h":52.0252,"l":50.72,"n":23682,"o":51.93,"t":"2025-08-08T04:00:00Z","v":1638423,"vw":51.154927},{"c":48.56,"h":50.7,"l":47.8571,"n":32858,"o":50.7,"t":"2025-08-11T04:00:00Z","v":1636946,"vw":48.796791},{"c":52.71,"h":53.35,"l":49.065,"n":33541,"o":49.31,"t":"2025-08-12T04:00:00Z","v":2073518,"vw":52.463417},{"c":53.24,"h":53.5218,"l":52,"n":29789,"o":52.75,"t":"2025-08-13T04:00:00Z","v":1713992,"vw":52.925539},{"c":50.52,"h":51.685,"l":48.2,"n":34546,"o":51.11,"t":"2025-08-14T04:00:00Z","v":1877247,"vw":49.931854},{"c":49.83,"h":50.31,"l":48.81,"n":18700,"o":50.25,"t":"2025-08-15T04:00:00Z","v":1198215,"vw":49.634352},{"c":50.42,"h":50.94,"l":49.0639,"n":14640,"o":49.75,"t":"2025-08-18T04:00:00Z","v":872266,"vw":50.442793},{"c":48.54,"h":50.38,"l":48.12,"n":19083,"o":50.38,"t":"2025-08-19T04:00:00Z","v":1060786,"vw":48.705642},{"c":48.47,"h":48.56,"l":46.02,"n":27584,"o":48,"t":"2025-08-20T04:00:00Z","v":1648294,"vw":47.690666},{"c":49.39,"h":49.42,"l":47.5,"n":27367,"o":47.92,"t":"2025-08-21T04:00:00Z","v":1597006,"vw":48.444553},{"c":51.09,"h":52.445,"l":49.04,"n":39828,"o":49.4,"t":"2025-08-22T04:00:00Z","v":2428230,"vw":51.434488},{"c":51,"h":51.96,"l":50.42,"n":60134,"o":51.02,"t":"2025-08-25T04:00:00Z","v":3914943,"vw":51.378008},{"c":58.72,"h":59.83,"l":53.62,"n":90541,"o":54.56,"t":"2025-08-26T04:00:00Z","v":7153915,"vw":58.062306},{"c":58.13,"h":58.39,"l":56.08,"n":39069,"o":58.1,"t":"2025-08-27T04:00:00Z","v":2794938,"vw":57.562595},{"c":60.56,"h":61.4,"l":58.4585,"n":40170,"o":58.51,"t":"2025-08-28T04:00:00Z","v":2816291,"vw":60.438945},{"c":58.09,"h":60.17,"l":57.61,"n":24400,"o":60,"t":"2025-08-29T04:00:00Z","v":1595019,"vw":58.363441},{"c":57.76,"h":57.78,"l":55.1801,"n":25602,"o":55.99,"t":"2025-09-02T04:00:00Z","v":1634337,"vw":57.040757},{"c":57.93,"h":58.5,"l":57.09,"n":22341,"o":57.84,"t":"2025-09-03T04:00:00Z","v":1536947,"vw":57.725497},{"c":59.9,"h":59.95,"l":57.4601,"n":26101,"o":58.05,"t":"2025-09-04T04:00:00Z","v":1446609,"vw":59.416703},{"c":60.67,"h":61.55,"l":59.78,"n":24144,"o":60.88,"t":"2025-09-05T04:00:00Z","v":1367279,"vw":60.537789},{"c":60.62,"h":61.32,"l":60.06,"n":17554,"o":61.03,"t":"2025-09-08T04:00:00Z","v":1112425,"vw":60.580342},{"c":61.58,"h":62.31,"l":60.485,"n":21146,"o":61,"t":"2025-09-09T04:00:00Z","v":1054843,"vw":61.603675},{"c":61.72,"h":63.4,"l":61.04,"n":29481,"o":62.72,"t":"2025-09-10T04:00:00Z","v":1725033,"vw":62.035811},{"c":60.91,"h":62.54,"l":59.77,"n":25957,"o":62.03,"t":"2025-09-11T04:00:00Z","v":1475729,"vw":60.572093},{"c":60.3,"h":62,"l":59.91,"n":23032,"o":61.01,"t":"2025-09-12T04:00:00Z","v":1396986,"vw":60.94046},{"c":62.63,"h":62.935,"l":59.71,"n":28032,"o":60.3,"t":"2025-09-15T04:00:00Z","v":1824230,"vw":62.209366},{"c":62.55,"h":63.25,"l":61.615,"n":26603,"o":62.63,"t":"2025-09-16T04:00:00Z","v":1572876,"vw":62.52723},{"c":62.22,"h":62.79,"l":60.87,"n":24228,"o":61.69,"t":"2025-09-17T04:00:00Z","v":1480408,"vw":61.692363},{"c":61.15,"h":63.4897,"l":61.13,"n":25417,"o":63.44,"t":"2025-09-18T04:00:00Z","v":2250557,"vw":61.797097},{"c":60.87,"h":61.778,"l":59.5001,"n":22151,"o":61.32,"t":"2025-09-19T04:00:00Z","v":2617418,"vw":60.725583},{"c":61.53,"h":61.94,"l":60.88,"n":22041,"o":61.2,"t":"2025-09-22T04:00:00Z","v":1372844,"vw":61.594574},{"c":61.29,"h":62.7912,"l":60.92,"n":17390,"o":61.82,"t":"2025-09-23T04:00:00Z","v":880645,"vw":61.544902},{"c":59.83,"h":61.395,"l":59.82,"n":15303,"o":61.21,"t":"2025-09-24T04:00:00Z","v":689386,"vw":60.259924},{"c":61.63,"h":61.99,"l":57.5,"n":28337,"o":58.002,"t":"2025-09-25T04:00:00Z","v":1281765,"vw":60.981861},{"c":62.97,"h":63.23,"l":61.255,"n":23128,"o":61.63,"t":"2025-09-26T04:00:00Z","v":886916,"vw":62.676678},{"c":61.98,"h":66.02,"l":61.715,"n":28806,"o":63.69,"t":"2025-09-29T04:00:00Z","v":1508360,"vw":63.21981},{"c":71.45,"h":71.715,"l":65.315,"n":63337,"o":66.39,"t":"2025-09-30T04:00:00Z","v":3869746,"vw":69.088236},{"c":71.68,"h":71.78,"l":68.56,"n":47469,"o":70,"t":"2025-10-01T04:00:00Z","v":2672574,"vw":70.321218},{"c":72.93,"h":73.8299,"l":70.58,"n":35632,"o":73.5,"t":"2025-10-02T04:00:00Z","v":1843674,"vw":72.337599},{"c":72,"h":74.25,"l":71.5801,"n":26862,"o":73,"t":"2025-10-03T04:00:00Z","v":1435080,"vw":72.466989},{"c":68.17,"h":73.06,"l":68.12,"n":33032,"o":72.27,"t":"2025-10-06T04:00:00Z","v":1817194,"vw":69.623623},{"c":70.91,"h":73.95,"l":70.31,"n":47082,"o":71.3,"t":"2025-10-07T04:00:00Z","v":4413153,"vw":71.544791},{"c":70.54,"h":70.91,"l":69.0351,"n":31808,"o":70.8,"t":"2025-10-08T04:00:00Z","v":3300909,"vw":70.150975},{"c":70.04,"h":70.52,"l":68.57,"n":21414,"o":70,"t":"2025-10-09T04:00:00Z","v":1139863,"vw":69.685703},{"c":65.26,"h":70.99,"l":65.15,"n":31809,"o":70.51,"t":"2025-10-10T04:00:00Z","v":2077432,"vw":67.454097},{"c":68.27,"h":69.12,"l":66.965,"n":26214,"o":68.03,"t":"2025-10-13T04:00:00Z","v":1853069,"vw":68.295453},{"c":67.63,"h":69.305,"l":65.53,"n":21268,"o":65.53,"t":"2025-10-14T04:00:00Z","v":968293,"vw":68.190281},{"c":69.79,"h":70.13,"l":68.26,"n":20790,"o":69.24,"t":"2025-10-15T04:00:00Z","v":1055427,"vw":69.665286},{"c":70.75,"h":70.84,"l":69.4063,"n":22445,"o":70,"t":"2025-10-16T04:00:00Z","v":1075764,"vw":70.411902},{"c":67.78,"h":70.39,"l":67.705,"n":18983,"o":69.15,"t":"2025-10-17T04:00:00Z","v":869144,"vw":68.333688},{"c":68.54,"h":70.66,"l":68.36,"n":20139,"o":68.5,"t":"2025-10-20T04:00:00Z","v":1312456,"vw":69.214098},{"c":67.74,"h":68.665,"l":66.685,"n":14861,"o":68.5,"t":"2025-10-21T04:00:00Z","v":848386,"vw":67.790053},{"c":65.13,"h":67.275,"l":63.4,"n":24719,"o":66.24,"t":"2025-10-22T04:00:00Z","v":1282200,"vw":64.951798},{"c":68.68,"h":69.21,"l":65,"n":21468,"o":65,"t":"2025-10-23T04:00:00Z","v":1305056,"vw":68.180831},{"c":67.79,"h":70.71,"l":67.015,"n":26413,"o":70.01,"t":"2025-10-24T04:00:00Z","v":1472397,"vw":68.093761},{"c":70.66,"h":71.25,"l":69.1,"n":26704,"o":69.54,"t":"2025-10-27T04:00:00Z","v":1480769,"vw":70.509679},{"c":70.44,"h":71.35,"l":69.17,"n":18993,"o":71,"t":"2025-10-28T04:00:00Z","v":1008095,"vw":70.46476},{"c":69.56,"h":72.5,"l":68.2776,"n":28968,"o":71.34,"t":"2025-10-29T04:00:00Z","v":1614880,"vw":70.15858},{"c":67.81,"h":70.085,"l":67.33,"n":18557,"o":68.97,"t":"2025-10-30T04:00:00Z","v":896545,"vw":68.542023},{"c":67.86,"h":69.22,"l":67.08,"n":25828,"o":68.43,"t":"2025-10-31T04:00:00Z","v":2139641,"vw":67.904415},{"c":67.25,"h":68.61,"l":66.62,"n":26164,"o":68.23,"t":"2025-11-03T05:00:00Z","v":2028136,"vw":67.259111},{"c":64.42,"h":66.48,"l":64.02,"n":18058,"o":64.95,"t":"2025-11-04T05:00:00Z","v":1010306,"vw":65.128656},{"c":67.5,"h":68.9,"l":64.2,"n":27139,"o":64.6,"t":"2025-11-05T05:00:00Z","v":1020091,"vw":67.236996},{"c":69.89,"h":71.66,"l":67.535,"n":27054,"o":68.39,"t":"2025-11-06T05:00:00Z","v":1515957,"vw":69.69865},{"c":71.88,"h":71.9,"l":66.7,"n":30255,"o":68.11,"t":"2025-11-07T05:00:00Z","v":1437325,"vw":70.218356},{"c":75.27,"h":76.5,"l":72.505,"n":48873,"o":74.12,"t":"2025-11-10T05:00:00Z","v":3427805,"vw":74.916951},{"c":72,"h":75.15,"l":71.09,"n":24884,"o":75.15,"t":"2025-11-11T05:00:00Z","v":1702982,"vw":72.329278},{"c":71.7,"h":75.5,"l":71.48,"n":23661,"o":74.73,"t":"2025-11-12T05:00:00Z","v":1496122,"vw":72.37449},{"c":67.59,"h":71.0125,"l":66.2791,"n":33242,"o":70.28,"t":"2025-11-13T05:00:00Z","v":2225260,"vw":67.949398},{"c":65.46,"h":67.66,"l":62.33,"n":22611,"o":64.41,"t":"2025-11-14T05:00:00Z","v":1395966,"vw":65.730571},{"c":64.66,"h":66.78,"l":63.92,"n":21652,"o":64.77,"t":"2025-11-17T05:00:00Z","v":1184620,"vw":65.168136},{"c":62.71,"h":64.97,"l":62.11,"n":36455,"o":62.77,"t":"2025-11-18T05:00:00Z","v":2751136,"vw":62.986078},{"c":64.49,"h":66.575,"l":62.8448,"n":27512,"o":63.08,"t":"2025-11-19T05:00:00Z","v":1495908,"vw":64.835361},{"c":62.57,"h":69.43,"l":62.34,"n":31431,"o":69.32,"t":"2025-11-20T05:00:00Z","v":1777309,"vw":64.490641},{"c":63.85,"h":64.885,"l":60.28,"n":29968,"o":62.23,"t":"2025-11-21T05:00:00Z","v":1676299,"vw":62.968612},{"c":70.01,"h":71.42,"l":64.51,"n":62311,"o":64.51,"t":"2025-11-24T05:00:00Z","v":2696141,"vw":69.024869},{"c":71.78,"h":72.09,"l":61.8,"n":99475,"o":68.655,"t":"2025-11-25T05:00:00Z","v":5962672,"vw":66.808315},{"c":73.45,"h":75.435,"l":71,"n":47167,"o":71,"t":"2025-11-26T05:00:00Z","v":2985057,"vw":73.443088},{"c":74.16,"h":74.35,"l":71.425,"n":20677,"o":73.38,"t":"2025-11-28T05:00:00Z","v":1370618,"vw":73.434518},{"c":72.01,"h":72.575,"l":68.5907,"n":26854,"o":72,"t":"2025-12-01T05:00:00Z","v":1676050,"vw":71.428977},{"c":72.83,"h":75.84,"l":72.22,"n":20460,"o":73.62,"t":"2025-12-02T05:00:00Z","v":1545054,"vw":73.443296},{"c":73.46,"h":75.42,"l":71.21,"n":22981,"o":73.99,"t":"2025-12-03T05:00:00Z","v":1797141,"vw":73.741976},{"c":78.28,"h":79.59,"l":72.775,"n":31059,"o":72.825,"t":"2025-12-04T05:00:00Z","v":2022644,"vw":78.117482},{"c":79.61,"h":80.71,"l":78,"n":25864,"o":78.92,"t":"2025-12-05T05:00:00Z","v":1570274,"vw":79.449512},{"c":79.28,"h":81,"l":78.79,"n":25631,"o":79.63,"t":"2025-12-08T05:00:00Z","v":1395247,"vw":79.608783},{"c":80.54,"h":81.32,"l":78.5,"n":17508,"o":78.83,"t":"2025-12-09T05:00:00Z","v":872722,"vw":80.452999},{"c":79.44,"h":80.305,"l":77.64,"n":21593,"o":80.18,"t":"2025-12-10T05:00:00Z","v":2345517,"vw":79.231892},{"c":79.77,"h":80.2,"l":77.05,"n":27296,"o":79.7,"t":"2025-12-11T05:00:00Z","v":1524492,"vw":79.515164},{"c":72.89,"h":78.9089,"l":72.66,"n":26314,"o":78.1,"t":"2025-12-12T05:00:00Z","v":1751273,"vw":74.103903},{"c":72.54,"h":75.5,"l":72.277,"n":26422,"o":74.44,"t":"2025-12-15T05:00:00Z","v":1463990,"vw":73.646023},{"c":71.13,"h":72.59,"l":70.58,"n":27140,"o":71.73,"t":"2025-12-16T05:00:00Z","v":1928912,"vw":71.332912},{"c":67.13,"h":72.65,"l":66.745,"n":26913,"o":71.61,"t":"2025-12-17T05:00:00Z","v":1817824,"vw":67.917248},{"c":71.01,"h":72.31,"l":68.9101,"n":27205,"o":69.17,"t":"2025-12-18T05:00:00Z","v":1801018,"vw":71.096751},{"c":72.97,"h":74.2,"l":71.805,"n":21402,"o":71.94,"t":"2025-12-19T05:00:00Z","v":2385322,"vw":73.012509},{"c":75.3,"h":75.9,"l":73.95,"n":19521,"o":74.5,"t":"2025-12-22T05:00:00Z","v":1114398,"vw":75.289576},{"c":75.91,"h":76.38,"l":74.5,"n":18185,"o":74.76,"t":"2025-12-23T05:00:00Z","v":807730,"vw":75.749983},{"c":75.55,"h":76.475,"l":75.375,"n":7858,"o":76,"t":"2025-12-24T05:00:00Z","v":275778,"vw":75.773511},{"c":76.07,"h":76.67,"l":75.37,"n":14165,"o":76.23,"t":"2025-12-26T05:00:00Z","v":589840,"vw":76.116753},{"c":75.76,"h":76.46,"l":74.1882,"n":13464,"o":74.83,"t":"2025-12-29T05:00:00Z","v":693201,"vw":75.621563},{"c":75.16,"h":76.57,"l":75,"n":11564,"o":75.77,"t":"2025-12-30T05:00:00Z","v":512940,"vw":75.292949},{"c":73.69,"h":75.46,"l":73.68,"n":12124,"o":75.42,"t":"2025-12-31T05:00:00Z","v":623333,"vw":74.038803},{"c":75.26,"h":76.87,"l":71.561,"n":24282,"o":75.38,"t":"2026-01-02T05:00:00Z","v":1488445,"vw":74.593699},{"c":74.34,"h":77.536,"l":73.2,"n":20280,"o":76.09,"t":"2026-01-05T05:00:00Z","v":1045144,"vw":74.534598},{"c":77.44,"h":77.74,"l":73.42,"n":20655,"o":74.45,"t":"2026-01-06T05:00:00Z","v":1097611,"vw":76.812999},{"c":76.12,"h":77.02,"l":73.5,"n":20552,"o":76.76,"t":"2026-01-07T05:00:00Z","v":1209693,"vw":75.751902},{"c":72.19,"h":75.96,"l":71.83,"n":27874,"o":75.12,"t":"2026-01-08T05:00:00Z","v":1507278,"vw":72.624687},{"c":77.79,"h":78.4099,"l":71.8501,"n":28965,"o":73.125,"t":"2026-01-09T05:00:00Z","v":1714518,"vw":75.622973},{"c":79.68,"h":79.83,"l":75.51,"n":25370,"o":76.04,"t":"2026-01-12T05:00:00Z","v":1228570,"vw":78.9862},{"c":75.98,"h":81.39,"l":75.79,"n":30418,"o":80.1,"t":"2026-01-13T05:00:00Z","v":1477426,"vw":77.7093},{"c":74.18,"h":74.835,"l":70.85,"n":30640,"o":74.03,"t":"2026-01-14T05:00:00Z","v":2055964,"vw":72.730073},{"c":77.26,"h":78.2,"l":76.025,"n":25665,"o":76.32,"t":"2026-01-15T05:00:00Z","v":1435754,"vw":77.246386},{"c":77.56,"h":79.17,"l":75.7,"n":23963,"o":78.74,"t":"2026-01-16T05:00:00Z","v":1304749,"vw":77.587029},{"c":76.99,"h":80.3399,"l":75.29,"n":28068,"o":75.95,"t":"2026-01-20T05:00:00Z","v":1611973,"vw":77.574701},{"c":80.17,"h":80.75,"l":76.71,"n":20563,"o":78.25,"t":"2026-01-21T05:00:00Z","v":1069946,"vw":79.269502},{"c":80.12,"h":83.8,"l":79.44,"n":25982,"o":81.53,"t":"2026-01-22T05:00:00Z","v":1623949,"vw":80.489512},{"c":80.52,"h":81.755,"l":78.609,"n":24727,"o":80.12,"t":"2026-01-23T05:00:00Z","v":1398833,"vw":80.527444},{"c":81.17,"h":82.05,"l":79.12,"n":17765,"o":79.76,"t":"2026-01-26T05:00:00Z","v":972072,"vw":80.538451},{"c":79.49,"h":82.4999,"l":78.65,"n":18948,"o":81.49,"t":"2026-01-27T05:00:00Z","v":1362446,"vw":80.06829},{"c":81.57,"h":82.315,"l":79.85,"n":16231,"o":81.3,"t":"2026-01-28T05:00:00Z","v":700038,"vw":81.272653},{"c":81.98,"h":82.93,"l":77.62,"n":20274,"o":81.51,"t":"2026-01-29T05:00:00Z","v":1207679,"vw":80.840932},{"c":79.75,"h":85.4409,"l":78.35,"n":30866,"o":82.52,"t":"2026-01-30T05:00:00Z","v":2092532,"vw":80.802974},{"c":87.76,"h":88.6599,"l":78.74,"n":41459,"o":78.74,"t":"2026-02-02T05:00:00Z","v":2684720,"vw":86.725421},{"c":87.63,"h":90.04,"l":83.7,"n":36702,"o":88.15,"t":"2026-02-03T05:00:00Z","v":2001836,"vw":86.679663},{"c":81.88,"h":90.085,"l":78.05,"n":43377,"o":88,"t":"2026-02-04T05:00:00Z","v":2620071,"vw":82.022308},{"c":83.2,"h":84.99,"l":76.01,"n":31891,"o":79.445,"t":"2026-02-05T05:00:00Z","v":1798702,"vw":81.929933},{"c":86.5,"h":87.92,"l":83.61,"n":26217,"o":85.38,"t":"2026-02-06T05:00:00Z","v":1526426,"vw":86.25096},{"c":88.75,"h":92.34,"l":85.08,"n":30555,"o":85.08,"t":"2026-02-09T05:00:00Z","v":2233343,"vw":89.315925},{"c":88.59,"h":91.35,"l":88.19,"n":19893,"o":91.35,"t":"2026-02-10T05:00:00Z","v":1410560,"vw":89.352641},{"c":88.53,"h":92.5,"l":86.81,"n":24971,"o":90.54,"t":"2026-02-11T05:00:00Z","v":1648368,"vw":88.717157},{"c":86.53,"h":90.155,"l":85.4,"n":22597,"o":88.67,"t":"2026-02-12T05:00:00Z","v":1268600,"vw":87.031832},{"c":87.115,"h":88,"l":84.14,"n":19377,"o":86.1,"t":"2026-02-13T05:00:00Z","v":847227,"vw":86.820756},{"c":87.66,"h":88.77,"l":84.115,"n":12842,"o":85.55,"t":"2026-02-17T05:00:00Z","v":717021,"vw":87.089125},{"c":87.29,"h":89.54,"l":86.05,"n":17527,"o":88.24,"t":"2026-02-18T05:00:00Z","v":895457,"vw":87.614722},{"c":84.96,"h":86.95,"l":83.91,"n":26723,"o":86.25,"t":"2026-02-19T05:00:00Z","v":1338639,"vw":85.143767},{"c":86.77,"h":88.74,"l":84.25,"n":17717,"o":84.82,"t":"2026-02-20T05:00:00Z","v":1043378,"vw":86.643534},{"c":86.82,"h":88.9,"l":85.6534,"n":19865,"o":85.97,"t":"2026-02-23T05:00:00Z","v":913465,"vw":87.045524},{"c":90.17,"h":91.47,"l":87.875,"n":18953,"o":88.54,"t":"2026-02-24T05:00:00Z","v":1207013,"vw":89.929025},{"c":92.16,"h":93.955,"l":90.47,"n":29410,"o":91,"t":"2026-02-25T05:00:00Z","v":1615030,"vw":92.762792},{"c":90.49,"h":93.28,"l":88.03,"n":21971,"o":93.28,"t":"2026-02-26T05:00:00Z","v":1564089,"vw":90.483879},{"c":90.22,"h":90.7,"l":86.8161,"n":25972,"o":88.62,"t":"2026-02-27T05:00:00Z","v":1979756,"vw":89.664926},{"c":96.3,"h":96.46,"l":87.34,"n":30953,"o":87.34,"t":"2026-03-02T05:00:00Z","v":2237602,"vw":93.893693},{"c":90.17,"h":92.93,"l":89.11,"n":33212,"o":92.6,"t":"2026-03-03T05:00:00Z","v":1871187,"vw":90.809018},{"c":89.75,"h":95,"l":89,"n":25000,"o":94.77,"t":"2026-03-04T05:00:00Z","v":1489441,"vw":90.311491},{"c":87.08,"h":89.45,"l":84.675,"n":22227,"o":88.3,"t":"2026-03-05T05:00:00Z","v":1048426,"vw":86.761013},{"c":82.02,"h":87.56,"l":81.74,"n":25821,"o":83.75,"t":"2026-03-06T05:00:00Z","v":1457963,"vw":83.210085},{"c":85.14,"h":85.405,"l":78.12,"n":39123,"o":80.97,"t":"2026-03-09T04:00:00Z","v":2060809,"vw":81.745467},{"c":87.58,"h":88.28,"l":85.27,"n":23141,"o":85.27,"t":"2026-03-10T04:00:00Z","v":908049,"vw":87.265468},{"c":85.82,"h":88.57,"l":85.45,"n":22584,"o":87.24,"t":"2026-03-11T04:00:00Z","v":1024033,"vw":86.629688},{"c":83.41,"h":84.57,"l":81.34,"n":21045,"o":84.1,"t":"2026-03-12T04:00:00Z","v":978838,"vw":83.012045},{"c":84.85,"h":86.125,"l":82.7,"n":29711,"o":84.71,"t":"2026-03-13T04:00:00Z","v":1624003,"vw":84.393968},{"c":89,"h":89.48,"l":85.17,"n":45353,"o":86,"t":"2026-03-16T04:00:00Z","v":2849996,"vw":88.31834},{"c":79.21,"h":86.88,"l":78.5,"n":75605,"o":83.25,"t":"2026-03-17T04:00:00Z","v":5308948,"vw":81.195877},{"c":73.37,"h":80.87,"l":73.11,"n":71694,"o":80.87,"t":"2026-03-18T04:00:00Z","v":4767769,"vw":74.778375},{"c":78.35,"h":80.18,"l":70.76,"n":51083,"o":71.05,"t":"2026-03-19T04:00:00Z","v":4118116,"vw":76.373108},{"c":73.6,"h":78.2,"l":72.43,"n":40335,"o":78.2,"t":"2026-03-20T04:00:00Z","v":5441704,"vw":74.10702},{"c":76.52,"h":78.8499,"l":75.42,"n":40935,"o":76.44,"t":"2026-03-23T04:00:00Z","v":3451769,"vw":77.162898},{"c":77.95,"h":79.95,"l":74.519,"n":37943,"o":75.05,"t":"2026-03-24T04:00:00Z","v":3629418,"vw":77.9349},{"c":80.04,"h":81.74,"l":78.475,"n":29417,"o":79.35,"t":"2026-03-25T04:00:00Z","v":2790660,"vw":80.090686},{"c":74.16,"h":78.57,"l":73.74,"n":28995,"o":77.79,"t":"2026-03-26T04:00:00Z","v":1991636,"vw":75.804469},{"c":72.16,"h":76.18,"l":71.28,"n":44306,"o":74.41,"t":"2026-03-27T04:00:00Z","v":3611559,"vw":72.513366},{"c":70.61,"h":78.5,"l":69.16,"n":51007,"o":78.02,"t":"2026-03-30T04:00:00Z","v":5035493,"vw":71.999535},{"c":76.89,"h":77.33,"l":71.72,"n":29584,"o":72.84,"t":"2026-03-31T04:00:00Z","v":2467837,"vw":75.542981},{"c":80.04,"h":82.46,"l":78,"n":27728,"o":78.42,"t":"2026-04-01T04:00:00Z","v":1855237,"vw":80.814554},{"c":82.65,"h":83.37,"l":75.5,"n":27888,"o":75.5,"t":"2026-04-02T04:00:00Z","v":2071364,"vw":81.617726},{"c":82.64,"h":85.6,"l":82.33,"n":21357,"o":82.65,"t":"2026-04-06T04:00:00Z","v":1147642,"vw":83.233384},{"c":83.08,"h":84.37,"l":80.25,"n":21813,"o":82.64,"t":"2026-04-07T04:00:00Z","v":1384380,"vw":82.56833},{"c":86.95,"h":90.94,"l":86.43,"n":30566,"o":88.07,"t":"2026-04-08T04:00:00Z","v":2325591,"vw":88.190858},{"c":88.66,"h":90.5,"l":86.745,"n":26441,"o":87.01,"t":"2026-04-09T04:00:00Z","v":1853797,"vw":88.845679},{"c":85.22,"h":92.1,"l":84.28,"n":41656,"o":92.1,"t":"2026-04-10T04:00:00Z","v":3391455,"vw":86.293122},{"c":91.83,"h":91.91,"l":85.475,"n":30973,"o":85.72,"t":"2026-04-13T04:00:00Z","v":2376122,"vw":90.637726},{"c":90.12,"h":93.825,"l":88.76,"n":37102,"o":93.335,"t":"2026-04-14T04:00:00Z","v":2384465,"vw":90.99418},{"c":93.27,"h":93.85,"l":89.03,"n":38032,"o":90.06,"t":"2026-04-15T04:00:00Z","v":2690014,"vw":92.379067},{"c":102.44,"h":102.51,"l":92.46,"n":44555,"o":93.45,"t":"2026-04-16T04:00:00Z","v":3141210,"vw":99.613172},{"c":107.71,"h":110.55,"l":104.7,"n":48136,"o":105.625,"t":"2026-04-17T04:00:00Z","v":3572280,"vw":107.656081},{"c":105.91,"h":109.19,"l":105.065,"n":34419,"o":107.53,"t":"2026-04-20T04:00:00Z","v":2014035,"vw":106.571303},{"c":103.48,"h":109.61,"l":102.71,"n":51737,"o":106.45,"t":"2026-04-21T04:00:00Z","v":3544467,"vw":105.129815},{"c":103.48,"h":106,"l":100.39,"n":34677,"o":105.93,"t":"2026-04-22T04:00:00Z","v":2132540,"vw":102.793299},{"c":105.34,"h":107.99,"l":103.5,"n":27788,"o":103.5,"t":"2026-04-23T04:00:00Z","v":1806552,"vw":105.846531},{"c":109.79,"h":113.05,"l":105.21,"n":45103,"o":109,"t":"2026-04-24T04:00:00Z","v":2669636,"vw":109.862552},{"c":101.29,"h":109.3,"l":99.74,"n":43078,"o":108.13,"t":"2026-04-27T04:00:00Z","v":2811444,"vw":101.687017},{"c":94.4,"h":98.1499,"l":92.8,"n":42518,"o":98,"t":"2026-04-28T04:00:00Z","v":3226869,"vw":94.852661},{"c":98.29,"h":99.42,"l":95.16,"n":30730,"o":96,"t":"2026-04-29T04:00:00Z","v":2365414,"vw":97.450838},{"c":105.05,"h":106.55,"l":99.5,"n":35229,"o":101.18,"t":"2026-04-30T04:00:00Z","v":3065350,"vw":104.446363},{"c":107.81,"h":108,"l":102.15,"n":34824,"o":103.46,"t":"2026-05-01T04:00:00Z","v":2141324,"vw":105.626752},{"c":107.1,"h":109.25,"l":105.87,"n":23400,"o":108.2,"t":"2026-05-04T04:00:00Z","v":1204013,"vw":107.314356},{"c":112.98,"h":113.18,"l":107.2,"n":27674,"o":109.64,"t":"2026-05-05T04:00:00Z","v":1465276,"vw":111.976604},{"c":119.19,"h":120.27,"l":110.92,"n":44789,"o":115.44,"t":"2026-05-06T04:00:00Z","v":2781954,"vw":116.932462},{"c":121.5,"h":127.185,"l":116.82,"n":43966,"o":125,"t":"2026-05-07T04:00:00Z","v":3230996,"vw":120.607112},{"c":121.81,"h":126.4899,"l":118.71,"n":28246,"o":123.93,"t":"2026-05-08T04:00:00Z","v":1443467,"vw":121.355881},{"c":136.53,"h":137.1,"l":125.43,"n":62604,"o":125.94,"t":"2026-05-11T04:00:00Z","v":4255541,"vw":132.514731},{"c":132.08,"h":132.76,"l":124.33,"n":52253,"o":132.6,"t":"2026-05-12T04:00:00Z","v":3335731,"vw":128.606353},{"c":139.74,"h":143.34,"l":136.1,"n":50220,"o":139.61,"t":"2026-05-13T04:00:00Z","v":3446990,"vw":140.436839},{"c":141.16,"h":141.79,"l":136.97,"n":35384,"o":139.63,"t":"2026-05-14T04:00:00Z","v":2526007,"vw":139.458032},{"c":137.64,"h":140.5199,"l":132.88,"n":32012,"o":135.3,"t":"2026-05-15T04:00:00Z","v":2256986,"vw":137.062921},{"c":132.39,"h":149.13,"l":128.75,"n":58620,"o":149.13,"t":"2026-05-18T04:00:00Z","v":3362088,"vw":133.004988},{"c":134.79,"h":136.7999,"l":124.86,"n":40806,"o":128.34,"t":"2026-05-19T04:00:00Z","v":3234845,"vw":131.935195},{"c":141.85,"h":143.6,"l":136.23,"n":38039,"o":138.21,"t":"2026-05-20T04:00:00Z","v":2104393,"vw":141.310975},{"c":146.53,"h":149.52,"l":142.03,"n":42338,"o":143.76,"t":"2026-05-21T04:00:00Z","v":2842230,"vw":146.674542},{"c":156.78,"h":164.48,"l":151.15,"n":77561,"o":155,"t":"2026-05-22T04:00:00Z","v":6410538,"vw":156.94086},{"c":164.46,"h":168.29,"l":152.07,"n":112351,"o":160.37,"t":"2026-05-26T04:00:00Z","v":8946668,"vw":163.18196},{"c":157.2,"h":172.355,"l":153.28,"n":91438,"o":172.355,"t":"2026-05-27T04:00:00Z","v":7239397,"vw":160.417929},{"c":166.33,"h":169.9,"l":156.01,"n":55818,"o":163.64,"t":"2026-05-28T04:00:00Z","v":4846726,"vw":165.092702},{"c":152.54,"h":172.3,"l":151.44,"n":54987,"o":168.839,"t":"2026-05-29T04:00:00Z","v":4444250,"vw":155.464393},{"c":149.58,"h":154.5,"l":144.55,"n":54387,"o":150.19,"t":"2026-06-01T04:00:00Z","v":3975536,"vw":149.183391},{"c":166.63,"h":167.26,"l":157.8055,"n":50713,"o":159.6,"t":"2026-06-02T04:00:00Z","v":3389387,"vw":164.021889},{"c":163.5,"h":168.62,"l":160.88,"n":48218,"o":168.52,"t":"2026-06-03T04:00:00Z","v":3298853,"vw":163.526119},{"c":169.35,"h":171.37,"l":154,"n":36622,"o":156,"t":"2026-06-04T04:00:00Z","v":2695717,"vw":164.817314},{"c":151.02,"h":166.45,"l":148.04,"n":60273,"o":162.1,"t":"2026-06-05T04:00:00Z","v":3840847,"vw":154.773495},{"c":158.79,"h":160.77,"l":153.34,"n":42896,"o":158.805,"t":"2026-06-08T04:00:00Z","v":3549653,"vw":157.330422},{"c":157.52,"h":165.35,"l":143.6101,"n":56428,"o":162.085,"t":"2026-06-09T04:00:00Z","v":4051910,"vw":153.875456},{"c":154.28,"h":166.79,"l":150,"n":38922,"o":155.16,"t":"2026-06-10T04:00:00Z","v":2463037,"vw":157.394104},{"c":163.57,"h":163.98,"l":153.64,"n":36903,"o":156,"t":"2026-06-11T04:00:00Z","v":2277941,"vw":160.557581},{"c":166.71,"h":170.7,"l":161.36,"n":27526,"o":165.25,"t":"2026-06-12T04:00:00Z","v":1672502,"vw":167.331051},{"c":174.3,"h":177.35,"l":169.47,"n":49666,"o":174.9,"t":"2026-06-15T04:00:00Z","v":2890381,"vw":174.168172},{"c":161.59,"h":174.27,"l":161.2,"n":36989,"o":171.34,"t":"2026-06-16T04:00:00Z","v":2331315,"vw":164.971216},{"c":150.2,"h":164.175,"l":148.9,"n":46037,"o":162.35,"t":"2026-06-17T04:00:00Z","v":2838909,"vw":154.616215},{"c":158.23,"h":161.68,"l":152.23,"n":46557,"o":156.09,"t":"2026-06-18T04:00:00Z","v":17932591,"vw":158.123552},{"c":174.73,"h":175.69,"l":163,"n":49687,"o":166.025,"t":"2026-06-22T04:00:00Z","v":3200187,"vw":171.858922},{"c":163.28,"h":166.7118,"l":158.81,"n":40779,"o":161.465,"t":"2026-06-23T04:00:00Z","v":3483833,"vw":163.605014},{"c":158.48,"h":165.89,"l":155.06,"n":34949,"o":164.99,"t":"2026-06-24T04:00:00Z","v":2774157,"vw":158.881318},{"c":162.27,"h":170.95,"l":153.34,"n":38745,"o":169.5,"t":"2026-06-25T04:00:00Z","v":3547115,"vw":161.643037},{"c":149.75,"h":155.705,"l":149,"n":55365,"o":155,"t":"2026-06-26T04:00:00Z","v":18132767,"vw":150.276077},{"c":156.14,"h":156.33,"l":145.91,"n":53756,"o":150.52,"t":"2026-06-29T04:00:00Z","v":3566331,"vw":152.9892},{"c":161.85,"h":165.13,"l":154.01,"n":37952,"o":156.24,"t":"2026-06-30T04:00:00Z","v":2665213,"vw":160.815971},{"c":147.03,"h":152.205,"l":141.41,"n":62813,"o":150.405,"t":"2026-07-01T04:00:00Z","v":4417577,"vw":146.077304},{"c":135.27,"h":148.7,"l":130.37,"n":54998,"o":147.1,"t":"2026-07-02T04:00:00Z","v":4138750,"vw":136.924713},{"c":138.89,"h":146.5099,"l":138.01,"n":35298,"o":138.51,"t":"2026-07-06T04:00:00Z","v":2320167,"vw":140.900682},{"c":126.4,"h":131.6299,"l":123.91,"n":49629,"o":130,"t":"2026-07-07T04:00:00Z","v":3310620,"vw":127.054171},{"c":128.84,"h":130.86,"l":122.89,"n":40096,"o":125.29,"t":"2026-07-08T04:00:00Z","v":3075419,"vw":127.838391},{"c":137.5,"h":139.6305,"l":133.88,"n":33296,"o":136.81,"t":"2026-07-09T04:00:00Z","v":2871038,"vw":137.199848},{"c":136.13,"h":137.47,"l":132.01,"n":30115,"o":133,"t":"2026-07-10T04:00:00Z","v":2702674,"vw":135.616404},{"c":132.15,"h":135.2999,"l":128.86,"n":29369,"o":130.16,"t":"2026-07-13T04:00:00Z","v":1667951,"vw":131.85953},{"c":141.36,"h":148,"l":138.01,"n":43477,"o":145.04,"t":"2026-07-14T04:00:00Z","v":3170831,"vw":141.175371},{"c":135.22,"h":144.59,"l":130.505,"n":36406,"o":144.19,"t":"2026-07-15T04:00:00Z","v":2821859,"vw":135.52766},{"c":127.65,"h":133.23,"l":126.65,"n":33825,"o":131.26,"t":"2026-07-16T04:00:00Z","v":2022928,"vw":128.8388},{"c":124.96,"h":127.8099,"l":114.4503,"n":46733,"o":118.61,"t":"2026-07-17T04:00:00Z","v":3452821,"vw":122.490596},{"c":125.88,"h":131.94,"l":125.4,"n":27861,"o":127.79,"t":"2026-07-20T04:00:00Z","v":1696618,"vw":127.083434},{"c":137.84,"h":138.665,"l":131.21,"n":33558,"o":132.8,"t":"2026-07-21T04:00:00Z","v":2361106,"vw":136.070847},{"c":136.93,"h":139.99,"l":133.07,"n":23625,"o":133.07,"t":"2026-07-22T04:00:00Z","v":1219006,"vw":137.403509},{"c":138.68,"h":139.32,"l":133.25,"n":29611,"o":133.55,"t":"2026-07-23T04:00:00Z","v":1870786,"vw":137.282071},{"c":125.92,"h":137.3,"l":125.68,"n":27134,"o":136.08,"t":"2026-07-24T04:00:00Z","v":1321140,"vw":129.28313},{"c":121.52,"h":127.1,"l":115.33,"n":34631,"o":125.55,"t":"2026-07-27T04:00:00Z","v":2011833,"vw":120.330201},{"c":111.3,"h":114.76,"l":108.22,"n":49385,"o":113.73,"t":"2026-07-28T04:00:00Z","v":3312386,"vw":110.94149},{"c":103.55,"h":112.36,"l":103.1,"n":36651,"o":110.96,"t":"2026-07-29T04:00:00Z","v":2153753,"vw":105.59274},{"c":114.61,"h":117.04,"l":110.9,"n":35223,"o":114.79,"t":"2026-07-30T04:00:00Z","v":2139120,"vw":114.770369},{"c":117.82,"h":125.29,"l":115.63,"n":36615,"o":121.85,"t":"2026-07-31T04:00:00Z","v":2398801,"vw":119.154423},{"c":119.08,"h":120.99,"l":112.75,"n":34283,"o":114.22,"t":"2026-08-03T04:00:00Z","v":2366325,"vw":118.525815},{"c":129.16,"h":130.77,"l":125.64,"n":34494,"o":127.25,"t":"2026-08-04T04:00:00Z","v":2340677,"vw":128.614789},{"c":121.25,"h":130,"l":121.17,"n":27638,"o":126.85,"t":"2026-08-05T04:00:00Z","v":1386925,"vw":123.488738},{"c":134.78,"h":137.15,"l":117.5,"n":50567,"o":119.74,"t":"2026-08-06T04:00:00Z","v":2944274,"vw":133.279666},{"c":139.42,"h":143.75,"l":136.005,"n":37780,"o":140.17,"t":"2026-08-07T04:00:00Z","v":2156153,"vw":139.866083},{"c":131.27,"h":143.65,"l":131.12,"n":30090,"o":142,"t":"2026-08-10T04:00:00Z","v":1444687,"vw":134.160811},{"c":131.18,"h":135.04,"l":129.995,"n":19497,"o":133.7,"t":"2026-08-11T04:00:00Z","v":779247,"vw":131.47577},{"c":140,"h":142.37,"l":137.41,"n":42148,"o":139.69,"t":"2026-08-12T04:00:00Z","v":2396326,"vw":140.416406},{"c":133.58,"h":140.89,"l":131.37,"n":40971,"o":138.67,"t":"2026-08-13T04:00:00Z","v":2214573,"vw":136.200274},{"c":140.35,"h":140.61,"l":132.7802,"n":31249,"o":133.83,"t":"2026-08-14T04:00:00Z","v":1918221,"vw":139.374656},{"c":154.22,"h":155.77,"l":143.99,"n":61731,"o":144.78,"t":"2026-08-17T04:00:00Z","v":3758128,"vw":153.083788},{"c":135.23,"h":148.63,"l":132.92,"n":63092,"o":145.88,"t":"2026-08-18T04:00:00Z","v":3963076,"vw":137.565305},{"c":125.36,"h":138.16,"l":122.99,"n":54370,"o":135.48,"t":"2026-08-19T04:00:00Z","v":3187632,"vw":126.210472},{"c":124.88,"h":127.97,"l":123.5,"n":38895,"o":125.24,"t":"2026-08-20T04:00:00Z","v":2010200,"vw":125.13602},{"c":124.09,"h":132.78,"l":122.445,"n":35207,"o":131.05,"t":"2026-08-21T04:00:00Z","v":2320478,"vw":124.923724},{"c":120.91,"h":123.14,"l":115,"n":46800,"o":119.63,"t":"2026-08-24T04:00:00Z","v":2673861,"vw":119.791522},{"c":127.52,"h":128.9699,"l":124.11,"n":109815,"o":126,"t":"2026-08-25T04:00:00Z","v":8905042,"vw":126.249779},{"c":140.8,"h":146.8659,"l":128,"n":135779,"o":130.9,"t":"2026-08-26T04:00:00Z","v":10151484,"vw":139.141771},{"c":142.43,"h":150.3712,"l":139.435,"n":61090,"o":149.4,"t":"2026-08-27T04:00:00Z","v":3646977,"vw":143.225942},{"c":131.17,"h":142.07,"l":130.125,"n":54899,"o":141.76,"t":"2026-08-28T04:00:00Z","v":3068661,"vw":133.507266},{"c":132.96,"h":134.65,"l":129.24,"n":35028,"o":132.3,"t":"2026-08-31T04:00:00Z","v":2114147,"vw":132.155237},{"c":132.27,"h":134.7398,"l":124.83,"n":40735,"o":127.63,"t":"2026-09-01T04:00:00Z","v":2439824,"vw":130.55146},{"c":133.85,"h":134.6799,"l":128.1701,"n":32986,"o":133,"t":"2026-09-02T04:00:00Z","v":1725124,"vw":133.07282},{"c":135.4,"h":135.89,"l":126.73,"n":35969,"o":133.1,"t":"2026-09-03T04:00:00Z","v":1841566,"vw":132.244094},{"c":147.885,"h":148.03,"l":136.2374,"n":42873,"o":138.71,"t":"2026-09-04T04:00:00Z","v":2801886,"vw":144.877078},{"c":162.62,"h":165.37,"l":149.3301,"n":76290,"o":152.04,"t":"2026-09-08T04:00:00Z","v":4860209,"vw":160.689628},{"c":163.94,"h":169,"l":162.36,"n":51277,"o":164.09,"t":"2026-09-09T04:00:00Z","v":3447067,"vw":165.124417},{"c":159.13,"h":161.61,"l":154.4,"n":38393,"o":159.905,"t":"2026-09-10T04:00:00Z","v":2129528,"vw":158.907678},{"c":167.24,"h":170.4272,"l":160.095,"n":45259,"o":162.89,"t":"2026-09-11T04:00:00Z","v":2631152,"vw":167.241977},{"c":147.05,"h":157.9899,"l":146.91,"n":56003,"o":155.31,"t":"2026-09-14T04:00:00Z","v":3176023,"vw":150.296421},{"c":150.91,"h":153.8,"l":147.88,"n":39385,"o":149.65,"t":"2026-09-15T04:00:00Z","v":1982442,"vw":150.854591},{"c":167.55,"h":170.52,"l":153.1,"n":71897,"o":153.81,"t":"2026-09-16T04:00:00Z","v":5021792,"vw":166.711264},{"c":178.19,"h":182.13,"l":170,"n":67762,"o":170.85,"t":"2026-09-17T04:00:00Z","v":4524809,"vw":177.288009},{"c":185,"h":185.46,"l":179.1,"n":65136,"o":182.33,"t":"2026-09-18T04:00:00Z","v":6072444,"vw":183.531445},{"c":177.37,"h":190.64,"l":176.05,"n":78326,"o":190.3,"t":"2026-09-21T04:00:00Z","v":4671189,"vw":179.452652},{"c":174.33,"h":178.5,"l":172.22,"n":65211,"o":174.12,"t":"2026-09-22T04:00:00Z","v":3777890,"vw":174.819185},{"c":169.33,"h":174.5,"l":165.01,"n":65969,"o":174.5,"t":"2026-09-23T04:00:00Z","v":3809071,"vw":168.802372},{"c":174.5,"h":174.71,"l":162.561,"n":45735,"o":164.04,"t":"2026-09-24T04:00:00Z","v":2788724,"vw":171.426523},{"c":182.3,"h":185,"l":176.405,"n":48679,"o":177.7,"t":"2026-09-25T04:00:00Z","v":2385938,"vw":181.326978},{"c":174.78,"h":180.99,"l":167.11,"n":51652,"o":179,"t":"2026-09-28T04:00:00Z","v":2749717,"vw":172.470611},{"c":180.1,"h":184.45,"l":177.03,"n":41591,"o":178.74,"t":"2026-09-29T04:00:00Z","v":2743107,"vw":180.718078},{"c":178.35,"h":183.18,"l":175.29,"n":34544,"o":181.69,"t":"2026-09-30T04:00:00Z","v":2323114,"vw":178.544623},{"c":186.59,"h":188.35,"l":175.01,"n":59084,"o":180.13,"t":"2026-10-01T04:00:00Z","v":3384182,"vw":184.113907},{"c":194.88,"h":201.99,"l":190.69,"n":71508,"o":191.88,"t":"2026-10-02T04:00:00Z","v":4918443,"vw":197.865733},{"c":192.83,"h":194.76,"l":189.63,"n":33828,"o":193.41,"t":"2026-10-05T04:00:00Z","v":1858825,"vw":192.788695},{"c":197.2,"h":200.1,"l":192.57,"n":38767,"o":196.29,"t":"2026-10-06T04:00:00Z","v":2225994,"vw":197.362439},{"c":193.78,"h":194.53,"l":188.37,"n":31734,"o":190.08,"t":"2026-10-07T04:00:00Z","v":1616988,"vw":192.568326},{"c":187.49,"h":196.99,"l":184.25,"n":63435,"o":189.71,"t":"2026-10-08T04:00:00Z","v":4240740,"vw":189.978689},{"c":187.3,"h":195.47,"l":178.1,"n":43790,"o":193,"t":"2026-10-09T04:00:00Z","v":2512564,"vw":186.617742},{"c":168.28,"h":183.76,"l":167.145,"n":86029,"o":183.76,"t":"2026-10-12T04:00:00Z","v":6013104,"vw":171.12081},{"c":172.78,"h":178.24,"l":162.08,"n":60940,"o":166.4,"t":"2026-10-13T04:00:00Z","v":3686876,"vw":171.786418},{"c":160.26,"h":168.9,"l":159.03,"n":56884,"o":165.48,"t":"2026-10-14T04:00:00Z","v":3331497,"vw":163.020459},{"c":144.21,"h":155.83,"l":137.79,"n":90874,"o":153.2,"t":"2026-10-15T04:00:00Z","v":6846810,"vw":146.472494}],"volatilityBars":[{"c":191,"h":192.03,"l":190.99,"n":151,"o":191.8031,"t":"2026-10-08T08:00:00Z","v":6653,"vw":191.365402},{"c":191.1,"h":191.1,"l":191.1,"n":2,"o":191.1,"t":"2026-10-08T08:45:00Z","v":185,"vw":191.1},{"c":190.03,"h":190.06,"l":190.03,"n":18,"o":190.06,"t":"2026-10-08T10:00:00Z","v":1340,"vw":190.032727},{"c":188.3,"h":188.3,"l":188.3,"n":19,"o":188.3,"t":"2026-10-08T10:45:00Z","v":305,"vw":188.3},{"c":188.28,"h":189.31,"l":188,"n":37,"o":188,"t":"2026-10-08T11:00:00Z","v":898,"vw":188.388503},{"c":188.3734,"h":188.3734,"l":187.6497,"n":2,"o":187.6497,"t":"2026-10-08T11:15:00Z","v":331,"vw":187.890205},{"c":188.62,"h":188.62,"l":188.5854,"n":4,"o":188.5854,"t":"2026-10-08T11:30:00Z","v":306,"vw":188.6027},{"c":188.1371,"h":189.5,"l":188.1371,"n":17,"o":189,"t":"2026-10-08T11:45:00Z","v":852,"vw":188.58226},{"c":188.2,"h":189.29,"l":188.2,"n":52,"o":188.5,"t":"2026-10-08T12:15:00Z","v":6220,"vw":188.31896},{"c":188.9,"h":188.9,"l":188.5,"n":2,"o":188.5,"t":"2026-10-08T12:45:00Z","v":264,"vw":188.662121},{"c":188.93,"h":188.93,"l":188.9,"n":6,"o":188.9,"t":"2026-10-08T13:00:00Z","v":445,"vw":188.9125},{"c":189,"h":189,"l":189,"n":29,"o":189,"t":"2026-10-08T13:15:00Z","v":671,"vw":189},{"c":194.125,"h":194.38,"l":188.54,"n":1513,"o":189.71,"t":"2026-10-08T13:30:00Z","v":88796,"vw":190.794783},{"c":194.23,"h":195.05,"l":192.3001,"n":1859,"o":194.125,"t":"2026-10-08T13:45:00Z","v":88086,"vw":194.123608},{"c":193.94,"h":196.32,"l":193.7,"n":1372,"o":194.155,"t":"2026-10-08T14:00:00Z","v":84338,"vw":195.29067},{"c":196.29,"h":196.99,"l":193.6623,"n":1091,"o":193.9,"t":"2026-10-08T14:15:00Z","v":51523,"vw":195.578257},{"c":196.035,"h":196.57,"l":194.65,"n":1971,"o":196.43,"t":"2026-10-08T14:30:00Z","v":94024,"vw":195.617057},{"c":195.83,"h":196.889,"l":195.52,"n":1487,"o":196.03,"t":"2026-10-08T14:45:00Z","v":146257,"vw":195.965102},{"c":194.44,"h":196.46,"l":194.01,"n":2006,"o":196.115,"t":"2026-10-08T15:00:00Z","v":201021,"vw":195.077533},{"c":194.91,"h":195.79,"l":194,"n":1487,"o":194.1258,"t":"2026-10-08T15:15:00Z","v":148613,"vw":195.311279},{"c":192.34,"h":195.5408,"l":191.42,"n":3723,"o":194.765,"t":"2026-10-08T15:30:00Z","v":405009,"vw":192.746958},{"c":193,"h":193.68,"l":192,"n":2077,"o":192.2,"t":"2026-10-08T15:45:00Z","v":139534,"vw":192.98318},{"c":193.05,"h":193.4532,"l":192.2,"n":951,"o":192.99,"t":"2026-10-08T16:00:00Z","v":59543,"vw":192.910581},{"c":194.5,"h":195,"l":192.77,"n":1569,"o":192.77,"t":"2026-10-08T16:15:00Z","v":96725,"vw":194.237607},{"c":193.12,"h":194.32,"l":192.3404,"n":846,"o":193.77,"t":"2026-10-08T16:30:00Z","v":30306,"vw":193.582886},{"c":188.8,"h":193.33,"l":187.7,"n":3602,"o":193.2099,"t":"2026-10-08T16:45:00Z","v":233517,"vw":190.254356},{"c":189.0505,"h":189.0505,"l":185.8213,"n":4338,"o":188.95,"t":"2026-10-08T17:00:00Z","v":308320,"vw":187.312513},{"c":185,"h":189.0256,"l":184.25,"n":3867,"o":189.0256,"t":"2026-10-08T17:15:00Z","v":229528,"vw":185.7017},{"c":185.78,"h":186.8,"l":184.74,"n":2842,"o":185.2,"t":"2026-10-08T17:30:00Z","v":186631,"vw":185.766855},{"c":187.29,"h":188.045,"l":185,"n":3188,"o":185.78,"t":"2026-10-08T17:45:00Z","v":239781,"vw":186.637999},{"c":188.79,"h":188.9,"l":186.2,"n":2402,"o":187.29,"t":"2026-10-08T18:00:00Z","v":152413,"vw":187.336051},{"c":189.89,"h":190.5,"l":188.43,"n":1721,"o":188.92,"t":"2026-10-08T18:15:00Z","v":96789,"vw":189.293024},{"c":186.2852,"h":189.685,"l":186.05,"n":2098,"o":189.64,"t":"2026-10-08T18:30:00Z","v":114666,"vw":187.191735},{"c":186.49,"h":186.9733,"l":185.5,"n":2245,"o":186.215,"t":"2026-10-08T18:45:00Z","v":114295,"vw":186.151754},{"c":185.9649,"h":186.58,"l":184.91,"n":1991,"o":186.47,"t":"2026-10-08T19:00:00Z","v":66130,"vw":185.743912},{"c":186.24,"h":187.01,"l":185.51,"n":2127,"o":185.86,"t":"2026-10-08T19:15:00Z","v":75486,"vw":186.382223},{"c":185.77,"h":186.9434,"l":185.04,"n":2528,"o":186.42,"t":"2026-10-08T19:30:00Z","v":121685,"vw":185.998161},{"c":187.49,"h":188.055,"l":185.71,"n":7537,"o":185.76,"t":"2026-10-08T19:45:00Z","v":333717,"vw":187.177514},{"c":187.49,"h":187.49,"l":187.49,"n":77,"o":187.49,"t":"2026-10-08T20:00:00Z","v":304488,"vw":187.49},{"c":187.49,"h":187.49,"l":187.49,"n":18,"o":187.49,"t":"2026-10-08T20:15:00Z","v":361,"vw":187.49},{"c":188.99,"h":188.99,"l":188.99,"n":1,"o":188.99,"t":"2026-10-08T20:45:00Z","v":100,"vw":188.99},{"c":187.53,"h":187.53,"l":187.53,"n":5,"o":187.53,"t":"2026-10-08T21:15:00Z","v":237,"vw":187.53},{"c":188.092,"h":188.092,"l":187.49,"n":6,"o":187.49,"t":"2026-10-08T21:45:00Z","v":606,"vw":187.690083},{"c":187.49,"h":187.49,"l":187.49,"n":4,"o":187.49,"t":"2026-10-08T22:00:00Z","v":205,"vw":187.49},{"c":189.42,"h":189.42,"l":187.49,"n":10,"o":187.52,"t":"2026-10-08T22:15:00Z","v":978,"vw":188.422825},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-08T22:30:00Z","v":100,"vw":188.5},{"c":188,"h":188,"l":188,"n":13,"o":188,"t":"2026-10-08T23:00:00Z","v":1050,"vw":188},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-08T23:45:00Z","v":100,"vw":187},{"c":193.29,"h":193.29,"l":191.85,"n":71,"o":191.85,"t":"2026-10-09T08:00:00Z","v":2442,"vw":192.53835},{"c":193.29,"h":193.29,"l":192.6,"n":14,"o":192.6,"t":"2026-10-09T08:30:00Z","v":1615,"vw":193.083379},{"c":193.3,"h":193.3,"l":193.3,"n":19,"o":193.3,"t":"2026-10-09T08:45:00Z","v":587,"vw":193.3},{"c":193.39,"h":193.39,"l":193.19,"n":5,"o":193.19,"t":"2026-10-09T09:00:00Z","v":2100,"vw":193.298571},{"c":188.01,"h":191.77,"l":187.99,"n":121,"o":191.71,"t":"2026-10-09T10:30:00Z","v":7674,"vw":189.291069},{"c":190,"h":190,"l":187.07,"n":31,"o":188,"t":"2026-10-09T10:45:00Z","v":1925,"vw":188.616879},{"c":190,"h":192,"l":188.51,"n":48,"o":190.47,"t":"2026-10-09T11:00:00Z","v":4317,"vw":190.746179},{"c":191,"h":191,"l":190,"n":52,"o":190.1,"t":"2026-10-09T11:15:00Z","v":3145,"vw":190.147922},{"c":190.81,"h":191.61,"l":190.38,"n":60,"o":191.2,"t":"2026-10-09T11:30:00Z","v":16563,"vw":191.399255},{"c":191.9,"h":191.9,"l":190.8,"n":31,"o":191.01,"t":"2026-10-09T11:45:00Z","v":2109,"vw":191.223783},{"c":190.35,"h":190.99,"l":190,"n":82,"o":190.84,"t":"2026-10-09T12:00:00Z","v":14427,"vw":190.076959},{"c":189.3,"h":189.94,"l":189.3,"n":44,"o":189.48,"t":"2026-10-09T12:15:00Z","v":3138,"vw":189.543319},{"c":189.06,"h":190,"l":189.06,"n":37,"o":189.85,"t":"2026-10-09T12:30:00Z","v":7198,"vw":189.866662},{"c":189,"h":189.845,"l":189,"n":67,"o":189.51,"t":"2026-10-09T12:45:00Z","v":3362,"vw":189.119786},{"c":190.8,"h":190.8,"l":189.9,"n":75,"o":189.9,"t":"2026-10-09T13:00:00Z","v":7559,"vw":190.49568},{"c":189.91,"h":191.94,"l":189.91,"n":67,"o":191.9,"t":"2026-10-09T13:15:00Z","v":7144,"vw":191.652335},{"c":185.93,"h":195.47,"l":185.35,"n":4416,"o":193,"t":"2026-10-09T13:30:00Z","v":489238,"vw":191.683568},{"c":182.285,"h":185.6,"l":178.1,"n":5531,"o":185.6,"t":"2026-10-09T13:45:00Z","v":407985,"vw":181.455206},{"c":184.72,"h":187.1,"l":181.82,"n":2897,"o":181.88,"t":"2026-10-09T14:00:00Z","v":162482,"vw":184.518577},{"c":185.22,"h":185.48,"l":183.3011,"n":1490,"o":183.9675,"t":"2026-10-09T14:15:00Z","v":58773,"vw":184.249308},{"c":185.44,"h":187.54,"l":184.6301,"n":2008,"o":185.455,"t":"2026-10-09T14:30:00Z","v":89401,"vw":185.953877},{"c":185.69,"h":187.07,"l":184.985,"n":1289,"o":185.605,"t":"2026-10-09T14:45:00Z","v":49964,"vw":186.07348},{"c":185.73,"h":186.54,"l":185.0154,"n":1134,"o":185.69,"t":"2026-10-09T15:00:00Z","v":45296,"vw":185.788272},{"c":186.35,"h":187.19,"l":185.58,"n":1531,"o":185.72,"t":"2026-10-09T15:15:00Z","v":61386,"vw":186.618787},{"c":185.77,"h":186.605,"l":185.18,"n":1213,"o":186.15,"t":"2026-10-09T15:30:00Z","v":71293,"vw":185.989939},{"c":184.87,"h":186.5975,"l":184.87,"n":1027,"o":185.6,"t":"2026-10-09T15:45:00Z","v":65792,"vw":185.495862},{"c":185.615,"h":185.615,"l":184.0481,"n":1164,"o":185.01,"t":"2026-10-09T16:00:00Z","v":53163,"vw":184.782536},{"c":185.045,"h":185.51,"l":184.3575,"n":1044,"o":185.42,"t":"2026-10-09T16:15:00Z","v":50385,"vw":184.937742},{"c":185.35,"h":185.585,"l":184.68,"n":921,"o":185.27,"t":"2026-10-09T16:30:00Z","v":38389,"vw":185.07716},{"c":186.38,"h":186.74,"l":185.33,"n":934,"o":185.39,"t":"2026-10-09T16:45:00Z","v":46612,"vw":186.337663},{"c":187.41,"h":187.63,"l":186.33,"n":1002,"o":186.51,"t":"2026-10-09T17:00:00Z","v":39361,"vw":187.165641},{"c":187.375,"h":187.98,"l":187.375,"n":854,"o":187.5,"t":"2026-10-09T17:15:00Z","v":29363,"vw":187.70434},{"c":186.785,"h":187.555,"l":186.785,"n":856,"o":187.555,"t":"2026-10-09T17:30:00Z","v":25237,"vw":187.217406},{"c":186.55,"h":186.87,"l":186.31,"n":824,"o":186.58,"t":"2026-10-09T17:45:00Z","v":26645,"vw":186.643429},{"c":186.66,"h":187.16,"l":186.4,"n":968,"o":186.48,"t":"2026-10-09T18:00:00Z","v":42326,"vw":186.725005},{"c":186.73,"h":187.16,"l":186.665,"n":839,"o":186.845,"t":"2026-10-09T18:15:00Z","v":26333,"vw":186.979377},{"c":186.66,"h":187.02,"l":186.43,"n":992,"o":186.73,"t":"2026-10-09T18:30:00Z","v":22370,"vw":186.683617},{"c":186.59,"h":187.075,"l":186.43,"n":1097,"o":186.63,"t":"2026-10-09T18:45:00Z","v":35213,"vw":186.720356},{"c":186.79,"h":186.79,"l":186.01,"n":1009,"o":186.63,"t":"2026-10-09T19:00:00Z","v":25223,"vw":186.44691},{"c":187.07,"h":187.705,"l":186.6409,"n":1302,"o":186.7,"t":"2026-10-09T19:15:00Z","v":39773,"vw":187.09744},{"c":186.46,"h":187.28,"l":186.41,"n":1517,"o":187.12,"t":"2026-10-09T19:30:00Z","v":49655,"vw":186.856429},{"c":187.37,"h":187.77,"l":186.42,"n":4546,"o":186.46,"t":"2026-10-09T19:45:00Z","v":183324,"vw":187.310513},{"c":186.3,"h":187.3,"l":186.3,"n":52,"o":187.3,"t":"2026-10-09T20:00:00Z","v":177794,"vw":187.299176},{"c":186.5635,"h":186.5635,"l":186.5635,"n":1,"o":186.5635,"t":"2026-10-09T21:45:00Z","v":100,"vw":186.5635},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-09T22:00:00Z","v":100,"vw":188},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-09T22:15:00Z","v":100,"vw":188},{"c":186.03,"h":186.03,"l":186.03,"n":2,"o":186.03,"t":"2026-10-09T23:00:00Z","v":315,"vw":186.03},{"c":187.9738,"h":187.9738,"l":187.9738,"n":1,"o":187.9738,"t":"2026-10-09T23:15:00Z","v":1000,"vw":187.9738},{"c":186.0907,"h":186.0907,"l":186.0907,"n":3,"o":186.0907,"t":"2026-10-09T23:30:00Z","v":1016,"vw":186.0907},{"c":187.6061,"h":187.6061,"l":187.6061,"n":1,"o":187.6061,"t":"2026-10-09T23:45:00Z","v":200,"vw":187.6061},{"c":186.54,"h":187.42,"l":186.46,"n":60,"o":186.46,"t":"2026-10-12T08:00:00Z","v":1869,"vw":186.781071},{"c":185.1,"h":185.1,"l":185.1,"n":11,"o":185.1,"t":"2026-10-12T08:30:00Z","v":544,"vw":185.1},{"c":182.3,"h":184,"l":182.3,"n":6,"o":183.94,"t":"2026-10-12T10:00:00Z","v":510,"vw":183.435345},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-12T10:15:00Z","v":156,"vw":184},{"c":183.7,"h":183.7,"l":183.7,"n":1,"o":183.7,"t":"2026-10-12T11:15:00Z","v":100,"vw":183.7},{"c":183.7,"h":183.7,"l":183.69,"n":5,"o":183.69,"t":"2026-10-12T11:45:00Z","v":378,"vw":183.696667},{"c":184.228,"h":184.53,"l":183.99,"n":19,"o":183.99,"t":"2026-10-12T12:00:00Z","v":1025,"vw":184.257438},{"c":183.85,"h":183.85,"l":183.85,"n":1,"o":183.85,"t":"2026-10-12T12:15:00Z","v":100,"vw":183.85},{"c":182.3362,"h":183.06,"l":182.3,"n":21,"o":182.77,"t":"2026-10-12T12:30:00Z","v":1090,"vw":182.563459},{"c":184.49,"h":184.5,"l":183.51,"n":26,"o":184,"t":"2026-10-12T13:00:00Z","v":3090,"vw":184.091322},{"c":182.3,"h":182.67,"l":182.3,"n":41,"o":182.67,"t":"2026-10-12T13:15:00Z","v":1912,"vw":182.504094},{"c":177.7,"h":183.76,"l":175.5,"n":4570,"o":183.76,"t":"2026-10-12T13:30:00Z","v":346820,"vw":177.827289},{"c":176.5,"h":179.0886,"l":176.5,"n":3365,"o":177.54,"t":"2026-10-12T13:45:00Z","v":219021,"vw":177.565303},{"c":174.19,"h":176.994,"l":171.64,"n":4669,"o":176.29,"t":"2026-10-12T14:00:00Z","v":334877,"vw":173.834641},{"c":173.92,"h":175,"l":173.14,"n":4882,"o":174.2994,"t":"2026-10-12T14:15:00Z","v":274381,"vw":173.935108},{"c":173.46,"h":173.99,"l":172.54,"n":3762,"o":173.91,"t":"2026-10-12T14:30:00Z","v":231286,"vw":173.443509},{"c":173.08,"h":173.87,"l":172.4,"n":2864,"o":173.32,"t":"2026-10-12T14:45:00Z","v":151092,"vw":173.098761},{"c":171.19,"h":173.455,"l":170.5,"n":3159,"o":173.22,"t":"2026-10-12T15:00:00Z","v":161560,"vw":171.905913},{"c":169.32,"h":172.1199,"l":169.29,"n":3231,"o":171.19,"t":"2026-10-12T15:15:00Z","v":188409,"vw":170.80137},{"c":171.34,"h":171.55,"l":169.23,"n":4164,"o":169.49,"t":"2026-10-12T15:30:00Z","v":281831,"vw":170.587843},{"c":170.33,"h":172.065,"l":169.785,"n":2309,"o":171.425,"t":"2026-10-12T15:45:00Z","v":117782,"vw":170.556709},{"c":171.59,"h":172.5,"l":170.02,"n":2390,"o":170.33,"t":"2026-10-12T16:00:00Z","v":140725,"vw":171.241149},{"c":170.24,"h":171.51,"l":170.225,"n":1959,"o":171.47,"t":"2026-10-12T16:15:00Z","v":97468,"vw":170.898584},{"c":169.58,"h":171.02,"l":169.23,"n":2052,"o":170.27,"t":"2026-10-12T16:30:00Z","v":122802,"vw":170.167832},{"c":168.985,"h":170.42,"l":168.71,"n":2500,"o":169.74,"t":"2026-10-12T16:45:00Z","v":181102,"vw":169.512461},{"c":169.83,"h":170.22,"l":168.925,"n":1819,"o":168.925,"t":"2026-10-12T17:00:00Z","v":77606,"vw":169.71223},{"c":169.915,"h":170.98,"l":169.55,"n":1780,"o":169.82,"t":"2026-10-12T17:15:00Z","v":123478,"vw":170.42838},{"c":170.21,"h":170.375,"l":169.41,"n":1947,"o":169.85,"t":"2026-10-12T17:30:00Z","v":98576,"vw":169.912783},{"c":170.33,"h":170.8,"l":170.07,"n":1988,"o":170.28,"t":"2026-10-12T17:45:00Z","v":109051,"vw":170.442532},{"c":170.86,"h":171.4999,"l":170.01,"n":1905,"o":170.33,"t":"2026-10-12T18:00:00Z","v":91472,"vw":170.729389},{"c":170.785,"h":171.05,"l":170.33,"n":2179,"o":170.86,"t":"2026-10-12T18:15:00Z","v":95499,"vw":170.64679},{"c":171.88,"h":171.915,"l":170.43,"n":2009,"o":170.78,"t":"2026-10-12T18:30:00Z","v":93440,"vw":171.032785},{"c":170.56,"h":171.9,"l":170.32,"n":2422,"o":171.76,"t":"2026-10-12T18:45:00Z","v":166736,"vw":171.149307},{"c":169.6,"h":170.73,"l":169.29,"n":2464,"o":170.555,"t":"2026-10-12T19:00:00Z","v":101134,"vw":169.95413},{"c":169.62,"h":169.95,"l":168.57,"n":3731,"o":169.57,"t":"2026-10-12T19:15:00Z","v":167477,"vw":169.128647},{"c":169.07,"h":169.91,"l":168.94,"n":4476,"o":169.56,"t":"2026-10-12T19:30:00Z","v":163890,"vw":169.501177},{"c":168.17,"h":168.9625,"l":167.145,"n":12651,"o":168.96,"t":"2026-10-12T19:45:00Z","v":859158,"vw":168.106361},{"c":168.592,"h":168.6,"l":168.28,"n":49,"o":168.28,"t":"2026-10-12T20:00:00Z","v":589462,"vw":168.280496},{"c":168.19,"h":168.19,"l":168.18,"n":10,"o":168.18,"t":"2026-10-12T20:15:00Z","v":663,"vw":168.185402},{"c":168.2476,"h":168.28,"l":168,"n":12,"o":168.1,"t":"2026-10-12T20:30:00Z","v":681,"vw":168.178474},{"c":168.01,"h":168.01,"l":168.01,"n":7,"o":168.01,"t":"2026-10-12T20:45:00Z","v":166,"vw":168.01},{"c":168.19,"h":168.19,"l":168.05,"n":12,"o":168.05,"t":"2026-10-12T21:00:00Z","v":600,"vw":168.12},{"c":168,"h":168.11,"l":168,"n":2,"o":168.11,"t":"2026-10-12T21:15:00Z","v":200,"vw":168.055},{"c":168.2776,"h":168.2776,"l":168.2776,"n":2,"o":168.2776,"t":"2026-10-12T21:30:00Z","v":295,"vw":168.2776},{"c":167.75,"h":167.89,"l":167.75,"n":4,"o":167.89,"t":"2026-10-12T22:00:00Z","v":300,"vw":167.815116},{"c":167.5,"h":167.83,"l":167.27,"n":8,"o":167.29,"t":"2026-10-12T22:15:00Z","v":1130,"vw":167.548367},{"c":167.8384,"h":167.8384,"l":167.8384,"n":1,"o":167.8384,"t":"2026-10-12T22:30:00Z","v":250,"vw":167.8384},{"c":167.6862,"h":167.74,"l":167.6862,"n":4,"o":167.74,"t":"2026-10-12T22:45:00Z","v":220,"vw":167.7131},{"c":166.7061,"h":166.8,"l":166.7061,"n":5,"o":166.8,"t":"2026-10-12T23:45:00Z","v":664,"vw":166.726183},{"c":165,"h":167.73,"l":163.74,"n":263,"o":165.13,"t":"2026-10-13T08:00:00Z","v":7608,"vw":165.321371},{"c":166.77,"h":166.8,"l":166.27,"n":17,"o":166.27,"t":"2026-10-13T08:15:00Z","v":753,"vw":166.699457},{"c":166.79,"h":166.8,"l":166.79,"n":7,"o":166.79,"t":"2026-10-13T08:30:00Z","v":423,"vw":166.794472},{"c":168.17,"h":168.17,"l":168.17,"n":1,"o":168.17,"t":"2026-10-13T09:15:00Z","v":100,"vw":168.17},{"c":166,"h":166.28,"l":166,"n":4,"o":166.28,"t":"2026-10-13T09:45:00Z","v":300,"vw":166.112},{"c":164,"h":166,"l":164,"n":32,"o":164.855,"t":"2026-10-13T11:00:00Z","v":1765,"vw":165.10572},{"c":163.14,"h":164,"l":163.14,"n":35,"o":163.99,"t":"2026-10-13T11:15:00Z","v":2560,"vw":163.640704},{"c":162.4565,"h":163.75,"l":162.4565,"n":13,"o":163.54,"t":"2026-10-13T11:30:00Z","v":1801,"vw":163.649185},{"c":163.57,"h":163.65,"l":163,"n":10,"o":163,"t":"2026-10-13T11:45:00Z","v":1956,"vw":163.10444},{"c":163.7,"h":164,"l":163.7,"n":3,"o":164,"t":"2026-10-13T12:00:00Z","v":228,"vw":163.864865},{"c":162.99,"h":162.99,"l":162.8775,"n":8,"o":162.8775,"t":"2026-10-13T12:30:00Z","v":3209,"vw":162.95371},{"c":163,"h":163,"l":163,"n":3,"o":163,"t":"2026-10-13T12:45:00Z","v":278,"vw":163},{"c":166.37,"h":166.7,"l":163.5873,"n":114,"o":163.5873,"t":"2026-10-13T13:15:00Z","v":10138,"vw":165.658761},{"c":172.93,"h":173.54,"l":162.08,"n":4509,"o":166.21,"t":"2026-10-13T13:30:00Z","v":438552,"vw":166.870007},{"c":175.605,"h":177.34,"l":172.29,"n":4524,"o":172.64,"t":"2026-10-13T13:45:00Z","v":367397,"vw":175.201598},{"c":177.38,"h":178.24,"l":175.7,"n":3284,"o":175.7,"t":"2026-10-13T14:00:00Z","v":172801,"vw":177.051019},{"c":172.52,"h":177.4,"l":172.48,"n":3275,"o":177.395,"t":"2026-10-13T14:15:00Z","v":227318,"vw":174.877949},{"c":172.57,"h":173.64,"l":170.97,"n":1970,"o":172.78,"t":"2026-10-13T14:30:00Z","v":102265,"vw":172.247347},{"c":171.64,"h":172.7731,"l":170.74,"n":1692,"o":172.56,"t":"2026-10-13T14:45:00Z","v":96409,"vw":171.574468},{"c":170.44,"h":172,"l":170.05,"n":1618,"o":171.24,"t":"2026-10-13T15:00:00Z","v":94096,"vw":170.820187},{"c":169.57,"h":170.79,"l":169.45,"n":1360,"o":170.71,"t":"2026-10-13T15:15:00Z","v":52896,"vw":170.202855},{"c":170.3,"h":170.4011,"l":169.21,"n":2041,"o":169.45,"t":"2026-10-13T15:30:00Z","v":77163,"vw":169.910671},{"c":170.77,"h":170.775,"l":169.81,"n":2305,"o":170.21,"t":"2026-10-13T15:45:00Z","v":124385,"vw":170.35187},{"c":169.99,"h":171.16,"l":169.45,"n":2585,"o":170.75,"t":"2026-10-13T16:00:00Z","v":141057,"vw":170.397669},{"c":170.775,"h":170.94,"l":168.85,"n":2863,"o":169.88,"t":"2026-10-13T16:15:00Z","v":160371,"vw":169.796451},{"c":170.1,"h":171.9999,"l":170,"n":1599,"o":170.8975,"t":"2026-10-13T16:30:00Z","v":75059,"vw":170.908207},{"c":170.11,"h":170.745,"l":170.1,"n":1130,"o":170.1,"t":"2026-10-13T16:45:00Z","v":40309,"vw":170.385248},{"c":169.85,"h":170.61,"l":169.59,"n":1216,"o":170.09,"t":"2026-10-13T17:00:00Z","v":57037,"vw":170.240167},{"c":171.295,"h":171.79,"l":169.8647,"n":1568,"o":169.8647,"t":"2026-10-13T17:15:00Z","v":73696,"vw":171.149069},{"c":171.7,"h":172.05,"l":170.81,"n":1333,"o":171.09,"t":"2026-10-13T17:30:00Z","v":60583,"vw":171.476331},{"c":171.685,"h":171.705,"l":170.66,"n":1019,"o":171.51,"t":"2026-10-13T17:45:00Z","v":30816,"vw":171.221564},{"c":172.625,"h":172.9,"l":171.52,"n":2277,"o":171.6725,"t":"2026-10-13T18:00:00Z","v":143412,"vw":172.260182},{"c":172.445,"h":173.8,"l":172.2361,"n":1350,"o":172.6,"t":"2026-10-13T18:15:00Z","v":57015,"vw":172.826275},{"c":172.41,"h":172.7,"l":172.11,"n":1078,"o":172.525,"t":"2026-10-13T18:30:00Z","v":41231,"vw":172.427881},{"c":172.6,"h":173,"l":172,"n":1361,"o":172.4,"t":"2026-10-13T18:45:00Z","v":62645,"vw":172.400602},{"c":171.335,"h":172.725,"l":171.33,"n":1447,"o":172.6925,"t":"2026-10-13T19:00:00Z","v":63933,"vw":172.124427},{"c":171.77,"h":172.26,"l":171.22,"n":2119,"o":171.34,"t":"2026-10-13T19:15:00Z","v":85392,"vw":171.816432},{"c":172.2306,"h":172.81,"l":171.695,"n":2857,"o":171.83,"t":"2026-10-13T19:30:00Z","v":143739,"vw":172.253742},{"c":172.72,"h":173.05,"l":171.645,"n":7135,"o":172.21,"t":"2026-10-13T19:45:00Z","v":360813,"vw":172.468447},{"c":172.78,"h":176.74,"l":172.2354,"n":83,"o":172.78,"t":"2026-10-13T20:00:00Z","v":230184,"vw":172.750732},{"c":172.78,"h":172.78,"l":172.78,"n":4,"o":172.78,"t":"2026-10-13T20:15:00Z","v":272,"vw":172.78},{"c":172.78,"h":172.78,"l":172.78,"n":14,"o":172.78,"t":"2026-10-13T20:30:00Z","v":624,"vw":172.78},{"c":172.78,"h":172.78,"l":172.78,"n":9,"o":172.78,"t":"2026-10-13T20:45:00Z","v":1294,"vw":172.78},{"c":173.45,"h":173.45,"l":173.45,"n":18,"o":173.45,"t":"2026-10-13T21:45:00Z","v":605,"vw":173.45},{"c":173.7,"h":174.53,"l":173.06,"n":6,"o":173.92,"t":"2026-10-13T22:00:00Z","v":1368,"vw":173.810073},{"c":173.7,"h":173.7,"l":173.7,"n":1,"o":173.7,"t":"2026-10-13T22:15:00Z","v":280,"vw":173.7},{"c":174.7582,"h":174.7582,"l":174.7582,"n":1,"o":174.7582,"t":"2026-10-13T23:15:00Z","v":102,"vw":174.7582},{"c":173.25,"h":173.25,"l":173.25,"n":1,"o":173.25,"t":"2026-10-13T23:45:00Z","v":223,"vw":173.25},{"c":175.75,"h":175.75,"l":171.45,"n":223,"o":172.94,"t":"2026-10-14T08:00:00Z","v":6417,"vw":173.43362},{"c":174.14,"h":174.27,"l":174.14,"n":7,"o":174.27,"t":"2026-10-14T08:30:00Z","v":785,"vw":174.173081},{"c":172.82,"h":172.82,"l":172.82,"n":7,"o":172.82,"t":"2026-10-14T08:45:00Z","v":432,"vw":172.82},{"c":171.5,"h":171.5,"l":171.5,"n":1,"o":171.5,"t":"2026-10-14T09:00:00Z","v":100,"vw":171.5},{"c":172.5,"h":172.5,"l":172.5,"n":5,"o":172.5,"t":"2026-10-14T09:45:00Z","v":216,"vw":172.5},{"c":172.5,"h":172.5,"l":172.5,"n":7,"o":172.5,"t":"2026-10-14T10:00:00Z","v":651,"vw":172.5},{"c":171,"h":171.53,"l":170.02,"n":14,"o":171.53,"t":"2026-10-14T10:45:00Z","v":694,"vw":170.86},{"c":169.7,"h":171,"l":169.3,"n":37,"o":171,"t":"2026-10-14T11:00:00Z","v":4236,"vw":170.527442},{"c":169.6,"h":169.7,"l":169.6,"n":2,"o":169.7,"t":"2026-10-14T11:30:00Z","v":265,"vw":169.656604},{"c":169.008,"h":169.008,"l":169,"n":9,"o":169,"t":"2026-10-14T11:45:00Z","v":877,"vw":169.002185},{"c":170,"h":170,"l":169.93,"n":20,"o":169.99,"t":"2026-10-14T12:00:00Z","v":876,"vw":169.981189},{"c":166.83,"h":168.15,"l":166.83,"n":25,"o":167,"t":"2026-10-14T12:30:00Z","v":2491,"vw":167.113151},{"c":166.8,"h":168.12,"l":166.8,"n":37,"o":166.926,"t":"2026-10-14T12:45:00Z","v":1944,"vw":167.395579},{"c":167.6298,"h":167.6298,"l":167,"n":8,"o":167.2126,"t":"2026-10-14T13:00:00Z","v":360,"vw":167.283111},{"c":165.61,"h":167.92,"l":165.61,"n":45,"o":167.01,"t":"2026-10-14T13:15:00Z","v":1367,"vw":167.026537},{"c":165.11,"h":168.5,"l":164.1808,"n":2238,"o":165.48,"t":"2026-10-14T13:30:00Z","v":158240,"vw":166.368298},{"c":164.66,"h":166.4599,"l":164.55,"n":2438,"o":165.15,"t":"2026-10-14T13:45:00Z","v":176981,"vw":165.246336},{"c":165.63,"h":166.47,"l":164.38,"n":1767,"o":164.71,"t":"2026-10-14T14:00:00Z","v":81738,"vw":165.463698},{"c":166.14,"h":168.9,"l":165.8001,"n":2003,"o":165.98,"t":"2026-10-14T14:15:00Z","v":140943,"vw":167.525468},{"c":167.625,"h":167.8,"l":165.73,"n":1838,"o":165.8,"t":"2026-10-14T14:30:00Z","v":110291,"vw":166.84914},{"c":166.91,"h":168.61,"l":166.19,"n":1489,"o":167.625,"t":"2026-10-14T14:45:00Z","v":96261,"vw":167.716011},{"c":163.92,"h":166.71,"l":163.32,"n":1756,"o":166.71,"t":"2026-10-14T15:00:00Z","v":70365,"vw":164.793771},{"c":163.9,"h":164.84,"l":163.77,"n":1455,"o":164.12,"t":"2026-10-14T15:15:00Z","v":59185,"vw":164.247704},{"c":163.665,"h":164.705,"l":162.51,"n":2018,"o":164.21,"t":"2026-10-14T15:30:00Z","v":90630,"vw":163.521125},{"c":164.575,"h":164.88,"l":163.5,"n":2072,"o":163.71,"t":"2026-10-14T15:45:00Z","v":93234,"vw":164.349906},{"c":163.105,"h":165.13,"l":162.71,"n":1975,"o":164.47,"t":"2026-10-14T16:00:00Z","v":127197,"vw":164.297718},{"c":162.22,"h":163.6,"l":161.61,"n":2069,"o":163.11,"t":"2026-10-14T16:15:00Z","v":111672,"vw":162.389681},{"c":164.4,"h":164.45,"l":161.84,"n":2208,"o":162.22,"t":"2026-10-14T16:30:00Z","v":117097,"vw":163.144185},{"c":164.71,"h":165.02,"l":163.41,"n":1808,"o":164.44,"t":"2026-10-14T16:45:00Z","v":96663,"vw":164.256684},{"c":162.955,"h":165.1,"l":162.8,"n":1715,"o":164.69,"t":"2026-10-14T17:00:00Z","v":128004,"vw":163.608967},{"c":161,"h":162.96,"l":160.51,"n":1810,"o":162.96,"t":"2026-10-14T17:15:00Z","v":91676,"vw":161.810646},{"c":161.24,"h":161.67,"l":160.63,"n":2073,"o":160.955,"t":"2026-10-14T17:30:00Z","v":128740,"vw":161.079519},{"c":160.85,"h":161.28,"l":160.38,"n":2504,"o":161.09,"t":"2026-10-14T17:45:00Z","v":128051,"vw":160.786625},{"c":161.75,"h":161.76,"l":160.46,"n":1922,"o":160.79,"t":"2026-10-14T18:00:00Z","v":90344,"vw":161.182169},{"c":161.18,"h":162,"l":161.1,"n":1108,"o":161.66,"t":"2026-10-14T18:15:00Z","v":67510,"vw":161.340185},{"c":160.68,"h":161.41,"l":160.48,"n":1174,"o":161.41,"t":"2026-10-14T18:30:00Z","v":44773,"vw":160.957503},{"c":160.24,"h":161.07,"l":160.18,"n":1469,"o":160.65,"t":"2026-10-14T18:45:00Z","v":54119,"vw":160.646546},{"c":159.64,"h":160.16,"l":159.03,"n":2265,"o":160.1,"t":"2026-10-14T19:00:00Z","v":116666,"vw":159.576776},{"c":161.21,"h":161.58,"l":159.54,"n":3041,"o":159.64,"t":"2026-10-14T19:15:00Z","v":140187,"vw":160.781381},{"c":162.325,"h":162.74,"l":161.13,"n":2409,"o":161.27,"t":"2026-10-14T19:30:00Z","v":133543,"vw":161.833645},{"c":160.295,"h":162.23,"l":160.04,"n":6800,"o":162.23,"t":"2026-10-14T19:45:00Z","v":343305,"vw":160.801018},{"c":159.79,"h":160.376,"l":159.76,"n":108,"o":160.26,"t":"2026-10-14T20:00:00Z","v":263647,"vw":160.258611},{"c":159.01,"h":159.5915,"l":159,"n":24,"o":159.06,"t":"2026-10-14T20:15:00Z","v":1779,"vw":159.106425},{"c":160,"h":160,"l":159.4,"n":6,"o":159.4,"t":"2026-10-14T20:30:00Z","v":1124,"vw":159.945455},{"c":160.26,"h":160.26,"l":160.26,"n":2,"o":160.26,"t":"2026-10-14T20:45:00Z","v":1129,"vw":160.26},{"c":160,"h":160,"l":159.62,"n":15,"o":159.86,"t":"2026-10-14T21:00:00Z","v":1023,"vw":159.760992},{"c":159.6743,"h":159.95,"l":159.6743,"n":3,"o":159.95,"t":"2026-10-14T21:15:00Z","v":211,"vw":159.81215},{"c":158.28,"h":159.67,"l":156.8735,"n":9,"o":159.67,"t":"2026-10-14T21:45:00Z","v":610,"vw":158.623375},{"c":157.5,"h":158.23,"l":157.5,"n":3,"o":158.23,"t":"2026-10-14T22:00:00Z","v":302,"vw":157.986667},{"c":156.99,"h":157.5,"l":156.99,"n":10,"o":157.48,"t":"2026-10-14T22:15:00Z","v":2179,"vw":157.038379},{"c":156,"h":156.99,"l":155.69,"n":24,"o":156.99,"t":"2026-10-14T22:30:00Z","v":1872,"vw":156.208063},{"c":157.535,"h":157.535,"l":156.9486,"n":4,"o":157.07,"t":"2026-10-14T22:45:00Z","v":408,"vw":157.277304},{"c":155.61,"h":156.99,"l":155.53,"n":16,"o":156.99,"t":"2026-10-14T23:00:00Z","v":863,"vw":155.781429},{"c":155.0472,"h":155.65,"l":155.0472,"n":19,"o":155.5,"t":"2026-10-14T23:15:00Z","v":1308,"vw":155.477627},{"c":155.04,"h":155.5,"l":155.0153,"n":6,"o":155.0356,"t":"2026-10-14T23:30:00Z","v":1342,"vw":155.171974},{"c":155.3,"h":155.6,"l":155,"n":29,"o":155,"t":"2026-10-14T23:45:00Z","v":2552,"vw":155.050628},{"c":154.25,"h":157,"l":151,"n":283,"o":154.25,"t":"2026-10-15T08:00:00Z","v":9383,"vw":153.776406},{"c":152.35,"h":153.5,"l":152.35,"n":17,"o":153.5,"t":"2026-10-15T08:15:00Z","v":942,"vw":153.255964},{"c":154.42,"h":154.42,"l":154.21,"n":16,"o":154.21,"t":"2026-10-15T08:45:00Z","v":704,"vw":154.315},{"c":154.5,"h":154.6,"l":154,"n":21,"o":154,"t":"2026-10-15T09:00:00Z","v":1353,"vw":154.28275},{"c":153.31,"h":153.32,"l":153.31,"n":3,"o":153.32,"t":"2026-10-15T09:30:00Z","v":231,"vw":153.315},{"c":152.72,"h":152.75,"l":152.67,"n":30,"o":152.75,"t":"2026-10-15T10:30:00Z","v":1373,"vw":152.73},{"c":151.99,"h":151.99,"l":150,"n":62,"o":151.01,"t":"2026-10-15T11:00:00Z","v":5728,"vw":150.906886},{"c":151.41,"h":151.6193,"l":150.93,"n":18,"o":151.6193,"t":"2026-10-15T11:15:00Z","v":4158,"vw":151.252243},{"c":152.35,"h":153.14,"l":150.9401,"n":50,"o":151.41,"t":"2026-10-15T11:30:00Z","v":5789,"vw":151.85559},{"c":151.26,"h":151.72,"l":151.26,"n":14,"o":151.72,"t":"2026-10-15T11:45:00Z","v":1711,"vw":151.634483},{"c":151.29,"h":152,"l":151.2599,"n":40,"o":151.2599,"t":"2026-10-15T12:00:00Z","v":2143,"vw":151.647217},{"c":152.52,"h":152.52,"l":151.26,"n":24,"o":151.26,"t":"2026-10-15T12:15:00Z","v":2363,"vw":151.943491},{"c":151.35,"h":151.78,"l":150.3436,"n":118,"o":151.5,"t":"2026-10-15T12:30:00Z","v":5322,"vw":151.316746},{"c":150.99,"h":151.78,"l":150.5619,"n":49,"o":151.37,"t":"2026-10-15T12:45:00Z","v":6592,"vw":151.319662},{"c":151.17,"h":152,"l":150.3,"n":35,"o":151,"t":"2026-10-15T13:00:00Z","v":2401,"vw":151.379242},{"c":153.06,"h":153.06,"l":150.5,"n":96,"o":150.6101,"t":"2026-10-15T13:15:00Z","v":11509,"vw":151.73877},{"c":149.36,"h":153.96,"l":145.84,"n":6651,"o":153.1,"t":"2026-10-15T13:30:00Z","v":567865,"vw":149.501539},{"c":145.245,"h":150.32,"l":144,"n":4190,"o":149.36,"t":"2026-10-15T13:45:00Z","v":239534,"vw":146.229355},{"c":145.28,"h":147.89,"l":144.58,"n":4105,"o":145.07,"t":"2026-10-15T14:00:00Z","v":249242,"vw":146.216819},{"c":146.28,"h":147.885,"l":145.005,"n":3643,"o":145.46,"t":"2026-10-15T14:15:00Z","v":182899,"vw":146.295403},{"c":148.51,"h":149.52,"l":145.13,"n":3849,"o":146.06,"t":"2026-10-15T14:30:00Z","v":295030,"vw":148.002306},{"c":149.74,"h":151,"l":148.27,"n":5362,"o":148.6175,"t":"2026-10-15T14:45:00Z","v":406531,"vw":149.743363},{"c":149.9375,"h":150.53,"l":147.75,"n":2561,"o":149.9,"t":"2026-10-15T15:00:00Z","v":174009,"vw":149.532177},{"c":149.65,"h":151.81,"l":149.43,"n":3259,"o":149.9425,"t":"2026-10-15T15:15:00Z","v":235383,"vw":150.780129},{"c":148.61,"h":149.77,"l":148.0701,"n":1982,"o":149.65,"t":"2026-10-15T15:30:00Z","v":177853,"vw":148.723554},{"c":151.78,"h":151.78,"l":148.08,"n":2039,"o":148.615,"t":"2026-10-15T15:45:00Z","v":160108,"vw":149.398891},{"c":150.88,"h":152,"l":150.76,"n":1667,"o":151.79,"t":"2026-10-15T16:00:00Z","v":113178,"vw":151.320288},{"c":152.795,"h":153.84,"l":150.8,"n":2280,"o":151.07,"t":"2026-10-15T16:15:00Z","v":99179,"vw":151.984696},{"c":153.98,"h":155.36,"l":152.26,"n":3370,"o":152.8,"t":"2026-10-15T16:30:00Z","v":243506,"vw":154.309016},{"c":142.48,"h":155.83,"l":139.51,"n":10103,"o":153.98,"t":"2026-10-15T16:45:00Z","v":810738,"vw":146.951943},{"c":138.4,"h":138.92,"l":137.99,"n":835,"o":138.695,"t":"2026-10-15T18:00:00Z","v":69714,"vw":138.412667},{"c":141.965,"h":142.59,"l":137.79,"n":4127,"o":138.31,"t":"2026-10-15T18:15:00Z","v":368971,"vw":140.09034},{"c":141.585,"h":142.14,"l":139.53,"n":4025,"o":141.9325,"t":"2026-10-15T18:30:00Z","v":306678,"vw":140.566393},{"c":143.62,"h":145.085,"l":141.07,"n":3854,"o":141.78,"t":"2026-10-15T18:45:00Z","v":302644,"vw":143.211495},{"c":144.03,"h":144.34,"l":141.96,"n":3577,"o":143.6025,"t":"2026-10-15T19:00:00Z","v":241931,"vw":143.033477},{"c":144.935,"h":146.36,"l":142.745,"n":3815,"o":144.135,"t":"2026-10-15T19:15:00Z","v":312464,"vw":144.969253},{"c":145.245,"h":147.255,"l":144.85,"n":5228,"o":144.935,"t":"2026-10-15T19:30:00Z","v":341358,"vw":146.334159},{"c":144.245,"h":146.04,"l":143.53,"n":8546,"o":145.25,"t":"2026-10-15T19:45:00Z","v":473436,"vw":144.412688},{"c":145.51,"h":146.3078,"l":144.21,"n":204,"o":144.265,"t":"2026-10-15T20:00:00Z","v":386014,"vw":144.227989},{"c":148,"h":148,"l":145.14,"n":165,"o":145.4034,"t":"2026-10-15T20:15:00Z","v":15989,"vw":146.303603},{"c":147.1176,"h":149.3513,"l":147.04,"n":33,"o":147.04,"t":"2026-10-15T20:30:00Z","v":3813,"vw":148.522342}],"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":0.6,"strike":165.8837824386796,"iv":1.7406513173630311,"gamma":0.013417525009309993,"theta":-1.1859304686968977,"vega":0.013336891131563344,"rho":0.00037577000494814935,"breakevenPct":13.163742773590366},{"delta":0.15,"premium":0.8654732273536393,"strike":160.73017848430908,"iv":1.4893161265717925,"gamma":0.020198577737114514,"theta":-1.3390098534680128,"vega":0.01786027608468741,"rho":0.0005075063516677663,"breakevenPct":9.841141856353484},{"delta":0.2,"premium":1.1776378896882496,"strike":157.9736211031175,"iv":1.4106127098321342,"gamma":0.02560959232613909,"theta":-1.52812206235012,"vega":0.021650599520383694,"rho":0.000659500737828675,"breakevenPct":8.179618885031932},{"delta":0.25,"premium":1.5217247097844113,"strike":155.75456053067992,"iv":1.3622366500829188,"gamma":0.030060696517412937,"theta":-1.6723542288557214,"vega":0.024503980099502488,"rho":0.0008330287997266085,"breakevenPct":6.905146114716618},{"delta":0.3,"premium":1.8063934426229509,"strike":153.69672131147541,"iv":1.2728311475409837,"gamma":0.03535344262295082,"theta":-1.7076052459016393,"vega":0.02680327868852459,"rho":0.0010054491951241116,"breakevenPct":5.699871907982693},{"delta":0.35,"premium":2.086542669584245,"strike":151.93107221006565,"iv":1.1824400437636762,"gamma":0.04032472647702407,"theta":-1.690839387308534,"vega":0.028523413566739608,"rho":0.0011793101078387467,"breakevenPct":4.690135564779383},{"delta":0.4,"premium":2.414770240700219,"strike":150.56345733041576,"iv":1.1308536105032823,"gamma":0.04398993435448578,"theta":-1.6880494529540482,"vega":0.029781619256017508,"rho":0.0013566056478865423,"breakevenPct":3.983634569294203},{"delta":0.45,"premium":2.294145569620253,"strike":149.06962025316454,"iv":0.8991481012658226,"gamma":0.057036708860759504,"theta":-1.384712658227848,"vega":0.03067215189873418,"rho":0.0015125792585936213,"breakevenPct":2.8862391874152413},{"delta":0.5,"premium":2.4007894736842106,"strike":148.16140350877194,"iv":0.7985340350877193,"gamma":0.06452491228070176,"theta":-1.2397487719298246,"vega":0.030867719298245614,"rho":0.001681451178599151,"breakevenPct":2.3413874223452127},{"delta":0.55,"premium":3.1496891651865013,"strike":147.2753108348135,"iv":0.8951790408525757,"gamma":0.05739360568383658,"theta":-1.3772984014209593,"vega":0.0306101243339254,"rho":0.0018855533108142035,"breakevenPct":2.2481334660163035},{"delta":0.6,"premium":3.510759943181818,"strike":146.5099431818182,"iv":0.871501278409091,"gamma":0.05723835227272727,"theta":-1.3101541193181818,"vega":0.029813920454545454,"rho":0.0020744804370092544,"breakevenPct":1.9733214278916957},{"delta":0.65,"premium":3.619315068493151,"strike":145.87123287671233,"iv":0.7775282191780822,"gamma":0.06135287671232877,"theta":-1.1242690410958904,"vega":0.028559178082191782,"rho":0.0022539557530182725,"breakevenPct":1.6129599349129295},{"delta":0.7,"premium":3.6878082191780823,"strike":145.4146118721461,"iv":0.6900396347031964,"gamma":0.06473187214611872,"theta":-0.9386982648401827,"vega":0.0266413698630137,"rho":0.0024354812381861667,"breakevenPct":1.3491384384493688},{"delta":0.75,"premium":3.7840935005701257,"strike":144.94754846066135,"iv":0.6075263397947549,"gamma":0.0673122006841505,"theta":-0.7585085518814138,"vega":0.024611516533637395,"rho":0.002619125342984068,"breakevenPct":1.097110040696328},{"delta":0.8,"premium":4.154675028506272,"strike":144.3774230330673,"iv":0.5741169897377423,"gamma":0.06201003420752565,"theta":-0.6314275940706953,"vega":0.021475826681870005,"rho":0.002823679302391169,"breakevenPct":0.9614743997819017},{"delta":0.85,"premium":5.725825842751032,"strike":141.83223220966528,"iv":0.6953074644376394,"gamma":0.04365490727404924,"theta":-0.6457544471205617,"vega":0.017623583170315732,"rho":0.003185051908203799,"breakevenPct":0.29939181472258014},{"delta":0.9,"premium":6.28504197132785,"strike":141.0866107048962,"iv":0.6405672285310887,"gamma":0.03573758193874644,"theta":-0.453225829559292,"vega":0.013279691585649235,"rho":0.0033671561804290693,"breakevenPct":0.17268680037197054}],"put":[{"delta":0.1,"premium":0.7276533528436434,"strike":130.04824277897532,"iv":1.9379730916044717,"gamma":0.011910902314504208,"theta":-1.3228305896192996,"vega":0.01334431441840539,"rho":-0.0004129991980826865,"breakevenPct":12.097132208429388},{"delta":0.15,"premium":1.0279956729326316,"strike":135.09653680321597,"iv":1.6629162433906648,"gamma":0.018374765873729416,"theta":-1.5063521765488566,"vega":0.01770602138902271,"rho":-0.0006194813070104076,"breakevenPct":8.869814943770608},{"delta":0.2,"premium":1.637774543887764,"strike":137.1992225651302,"iv":1.7437411819023865,"gamma":0.020315260782078723,"theta":-1.8688512432088666,"vega":0.021048207757366315,"rho":-0.0008654509533807819,"breakevenPct":7.855043841632508},{"delta":0.25,"premium":2.247553414842896,"strike":139.30190832704446,"iv":1.8245661204141084,"gamma":0.02225575569042803,"theta":-2.2313503098688767,"vega":0.02439039412570992,"rho":-0.001111420599751156,"breakevenPct":6.8402727394944085},{"delta":0.3,"premium":2.894776119402985,"strike":141.29850746268656,"iv":1.863523880597015,"gamma":0.024077611940298508,"theta":-2.503161194029851,"vega":0.026938805970149256,"rho":-0.0013421569207561776,"breakevenPct":5.9230633566048},{"delta":0.35,"premium":3.5296391752577314,"strike":143.30927835051546,"iv":1.8307670103092784,"gamma":0.026092783505154638,"theta":-2.6192371134020616,"vega":0.028678350515463916,"rho":-0.001565861288700743,"breakevenPct":4.987819828995496},{"delta":0.4,"premium":4.588075657894737,"strike":144.98355263157896,"iv":1.956528947368421,"gamma":0.025513157894736842,"theta":-2.920858881578947,"vega":0.02989013157894737,"rho":-0.0017913931291382045,"breakevenPct":4.56921743307109},{"delta":0.45,"premium":5.438007380073802,"strike":146.89667896678966,"iv":1.9430188191881919,"gamma":0.026320664206642065,"theta":-2.9705287822878232,"vega":0.030669003690036903,"rho":-0.002016946294990551,"breakevenPct":3.846533938348738},{"delta":0.5,"premium":6.8744813278008285,"strike":148.8921161825726,"iv":2.074074273858921,"gamma":0.02486473029045643,"theta":-3.1957709543568464,"vega":0.0309,"rho":-0.0022496737053370876,"breakevenPct":3.4665907717555315},{"delta":0.55,"premium":8.885240274599544,"strike":151.36727688787187,"iv":2.2635459954233412,"gamma":0.022649885583524026,"theta":-3.4538590389016024,"vega":0.030581235697940502,"rho":-0.002495510016740625,"breakevenPct":3.150923741773717},{"delta":0.6,"premium":11.134313725490195,"strike":154.14488017429193,"iv":2.434030065359477,"gamma":0.020476252723311546,"theta":-3.625168191721133,"vega":0.029873638344226582,"rho":-0.0027478063336835216,"breakevenPct":2.7916670413317397},{"delta":0.65,"premium":12.991036638800773,"strike":156.3489528682617,"iv":2.471724851845053,"gamma":0.019473828200702294,"theta":-3.531632462368127,"vega":0.02831925722372764,"rho":-0.002944866766845363,"breakevenPct":2.5555635563243824},{"delta":0.7,"premium":17.15864100038875,"strike":160.51080125048594,"iv":2.8145932972349232,"gamma":0.016231672467999614,"theta":-3.796552082351114,"vega":0.02642660217071524,"rho":-0.003210969379254323,"breakevenPct":2.5594760585428404},{"delta":0.75,"premium":21.733072491440154,"strike":165.6734813738725,"iv":3.0438237739118184,"gamma":0.013732461415845882,"theta":-3.7516654161698257,"vega":0.024163523718985704,"rho":-0.00352955959892663,"breakevenPct":2.1596268003064574},{"delta":0.8,"premium":31.365592590877316,"strike":175.65900256522508,"iv":3.657394115781572,"gamma":0.010077682794826707,"theta":-3.9709457807973485,"vega":0.021292357491584157,"rho":-0.003983183136707129,"breakevenPct":1.9196819589581742},{"delta":0.85,"premium":62.7076760302427,"strike":206.9076760302427,"iv":5.58615821697847,"gamma":0.0054924014096194304,"theta":-5.077513822968435,"vega":0.01772762010262133,"rho":-0.005015393508880315,"breakevenPct":1.983175364470343},{"delta":0.9,"premium":151.5762897578624,"strike":295.8762897578624,"iv":9.163473320924803,"gamma":0.002385457625631044,"theta":-6.3933149733601,"vega":0.013390548846556678,"rho":-0.0075857480970636815,"breakevenPct":1.9152025318520685}]},"raw":{"call":[{"delta":0.1,"premium":0.6,"strike":165.8837824386796,"iv":1.7406513173630311,"gamma":0.013417525009309993,"theta":-1.1859304686968977,"vega":0.013336891131563344,"rho":0.00037577000494814935,"breakevenPct":13.163742773590366},{"delta":0.15,"premium":0.8654732273536393,"strike":160.73017848430908,"iv":1.4893161265717925,"gamma":0.020198577737114514,"theta":-1.3390098534680128,"vega":0.01786027608468741,"rho":0.0005075063516677663,"breakevenPct":9.841141856353484},{"delta":0.2,"premium":1.1776378896882496,"strike":157.9736211031175,"iv":1.4106127098321342,"gamma":0.02560959232613909,"theta":-1.52812206235012,"vega":0.021650599520383694,"rho":0.000659500737828675,"breakevenPct":8.179618885031932},{"delta":0.25,"premium":1.5217247097844113,"strike":155.75456053067992,"iv":1.3622366500829188,"gamma":0.030060696517412937,"theta":-1.6723542288557214,"vega":0.024503980099502488,"rho":0.0008330287997266085,"breakevenPct":6.905146114716618},{"delta":0.3,"premium":1.8063934426229509,"strike":153.69672131147541,"iv":1.2728311475409837,"gamma":0.03535344262295082,"theta":-1.7076052459016393,"vega":0.02680327868852459,"rho":0.0010054491951241116,"breakevenPct":5.699871907982693},{"delta":0.35,"premium":2.086542669584245,"strike":151.93107221006565,"iv":1.1824400437636762,"gamma":0.04032472647702407,"theta":-1.690839387308534,"vega":0.028523413566739608,"rho":0.0011793101078387467,"breakevenPct":4.690135564779383},{"delta":0.4,"premium":2.414770240700219,"strike":150.56345733041576,"iv":1.1308536105032823,"gamma":0.04398993435448578,"theta":-1.6880494529540482,"vega":0.029781619256017508,"rho":0.0013566056478865423,"breakevenPct":3.983634569294203},{"delta":0.45,"premium":2.294145569620253,"strike":149.06962025316454,"iv":0.8991481012658226,"gamma":0.057036708860759504,"theta":-1.384712658227848,"vega":0.03067215189873418,"rho":0.0015125792585936213,"breakevenPct":2.8862391874152413},{"delta":0.5,"premium":2.4007894736842106,"strike":148.16140350877194,"iv":0.7985340350877193,"gamma":0.06452491228070176,"theta":-1.2397487719298246,"vega":0.030867719298245614,"rho":0.001681451178599151,"breakevenPct":2.3413874223452127},{"delta":0.55,"premium":3.1496891651865013,"strike":147.2753108348135,"iv":0.8951790408525757,"gamma":0.05739360568383658,"theta":-1.3772984014209593,"vega":0.0306101243339254,"rho":0.0018855533108142035,"breakevenPct":2.2481334660163035},{"delta":0.6,"premium":3.510759943181818,"strike":146.5099431818182,"iv":0.871501278409091,"gamma":0.05723835227272727,"theta":-1.3101541193181818,"vega":0.029813920454545454,"rho":0.0020744804370092544,"breakevenPct":1.9733214278916957},{"delta":0.65,"premium":3.619315068493151,"strike":145.87123287671233,"iv":0.7775282191780822,"gamma":0.06135287671232877,"theta":-1.1242690410958904,"vega":0.028559178082191782,"rho":0.0022539557530182725,"breakevenPct":1.6129599349129295},{"delta":0.7,"premium":3.6878082191780823,"strike":145.4146118721461,"iv":0.6900396347031964,"gamma":0.06473187214611872,"theta":-0.9386982648401827,"vega":0.0266413698630137,"rho":0.0024354812381861667,"breakevenPct":1.3491384384493688},{"delta":0.75,"premium":3.7840935005701257,"strike":144.94754846066135,"iv":0.6075263397947549,"gamma":0.0673122006841505,"theta":-0.7585085518814138,"vega":0.024611516533637395,"rho":0.002619125342984068,"breakevenPct":1.097110040696328},{"delta":0.8,"premium":4.154675028506272,"strike":144.3774230330673,"iv":0.5741169897377423,"gamma":0.06201003420752565,"theta":-0.6314275940706953,"vega":0.021475826681870005,"rho":0.002823679302391169,"breakevenPct":0.9614743997819017},{"delta":0.85,"premium":5.725825842751032,"strike":141.83223220966528,"iv":0.6953074644376394,"gamma":0.04365490727404924,"theta":-0.6457544471205617,"vega":0.017623583170315732,"rho":0.003185051908203799,"breakevenPct":0.29939181472258014},{"delta":0.9,"premium":6.28504197132785,"strike":141.0866107048962,"iv":0.6405672285310887,"gamma":0.03573758193874644,"theta":-0.453225829559292,"vega":0.013279691585649235,"rho":0.0033671561804290693,"breakevenPct":0.17268680037197054}],"put":[{"delta":0.1,"premium":0.7276533528436434,"strike":130.04824277897532,"iv":1.9379730916044717,"gamma":0.011910902314504208,"theta":-1.3228305896192996,"vega":0.01334431441840539,"rho":-0.0004129991980826865,"breakevenPct":12.097132208429388},{"delta":0.15,"premium":1.0279956729326316,"strike":135.09653680321597,"iv":1.6629162433906648,"gamma":0.018374765873729416,"theta":-1.5063521765488566,"vega":0.01770602138902271,"rho":-0.0006194813070104076,"breakevenPct":8.869814943770608},{"delta":0.2,"premium":1.637774543887764,"strike":137.1992225651302,"iv":1.7437411819023865,"gamma":0.020315260782078723,"theta":-1.8688512432088666,"vega":0.021048207757366315,"rho":-0.0008654509533807819,"breakevenPct":7.855043841632508},{"delta":0.25,"premium":2.247553414842896,"strike":139.30190832704446,"iv":1.8245661204141084,"gamma":0.02225575569042803,"theta":-2.2313503098688767,"vega":0.02439039412570992,"rho":-0.001111420599751156,"breakevenPct":6.8402727394944085},{"delta":0.3,"premium":2.894776119402985,"strike":141.29850746268656,"iv":1.863523880597015,"gamma":0.024077611940298508,"theta":-2.503161194029851,"vega":0.026938805970149256,"rho":-0.0013421569207561776,"breakevenPct":5.9230633566048},{"delta":0.35,"premium":3.5296391752577314,"strike":143.30927835051546,"iv":1.8307670103092784,"gamma":0.026092783505154638,"theta":-2.6192371134020616,"vega":0.028678350515463916,"rho":-0.001565861288700743,"breakevenPct":4.987819828995496},{"delta":0.4,"premium":4.588075657894737,"strike":144.98355263157896,"iv":1.956528947368421,"gamma":0.025513157894736842,"theta":-2.920858881578947,"vega":0.02989013157894737,"rho":-0.0017913931291382045,"breakevenPct":4.56921743307109},{"delta":0.45,"premium":5.438007380073802,"strike":146.89667896678966,"iv":1.9430188191881919,"gamma":0.026320664206642065,"theta":-2.9705287822878232,"vega":0.030669003690036903,"rho":-0.002016946294990551,"breakevenPct":3.846533938348738},{"delta":0.5,"premium":6.8744813278008285,"strike":148.8921161825726,"iv":2.074074273858921,"gamma":0.02486473029045643,"theta":-3.1957709543568464,"vega":0.0309,"rho":-0.0022496737053370876,"breakevenPct":3.4665907717555315},{"delta":0.55,"premium":8.885240274599544,"strike":151.36727688787187,"iv":2.2635459954233412,"gamma":0.022649885583524026,"theta":-3.4538590389016024,"vega":0.030581235697940502,"rho":-0.002495510016740625,"breakevenPct":3.150923741773717},{"delta":0.6,"premium":11.134313725490195,"strike":154.14488017429193,"iv":2.434030065359477,"gamma":0.020476252723311546,"theta":-3.625168191721133,"vega":0.029873638344226582,"rho":-0.0027478063336835216,"breakevenPct":2.7916670413317397},{"delta":0.65,"premium":12.991036638800773,"strike":156.3489528682617,"iv":2.471724851845053,"gamma":0.019473828200702294,"theta":-3.531632462368127,"vega":0.02831925722372764,"rho":-0.002944866766845363,"breakevenPct":2.5555635563243824},{"delta":0.7,"premium":17.15864100038875,"strike":160.51080125048594,"iv":2.8145932972349232,"gamma":0.016231672467999614,"theta":-3.796552082351114,"vega":0.02642660217071524,"rho":-0.003210969379254323,"breakevenPct":2.5594760585428404},{"delta":0.75,"premium":21.733072491440154,"strike":165.6734813738725,"iv":3.0438237739118184,"gamma":0.013732461415845882,"theta":-3.7516654161698257,"vega":0.024163523718985704,"rho":-0.00352955959892663,"breakevenPct":2.1596268003064574},{"delta":0.8,"premium":31.365592590877316,"strike":175.65900256522508,"iv":3.657394115781572,"gamma":0.010077682794826707,"theta":-3.9709457807973485,"vega":0.021292357491584157,"rho":-0.003983183136707129,"breakevenPct":1.9196819589581742},{"delta":0.85,"premium":62.7076760302427,"strike":206.9076760302427,"iv":5.58615821697847,"gamma":0.0054924014096194304,"theta":-5.077513822968435,"vega":0.01772762010262133,"rho":-0.005015393508880315,"breakevenPct":1.983175364470343},{"delta":0.9,"premium":151.5762897578624,"strike":295.8762897578624,"iv":9.163473320924803,"gamma":0.002385457625631044,"theta":-6.3933149733601,"vega":0.013390548846556678,"rho":-0.0075857480970636815,"breakevenPct":1.9152025318520685}]}},"errors":["fundamentals:provider_http_429"],"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"}}