{"symbol":"MMM","url":"https://intraalpha.com/companies/MMM","capturedAt":"2026-10-15T21:02:27.450Z","state":"ready","quote":{"symbol":"MMM","last_price":164.59,"prev_close":164.46,"regular_close":165.33,"change":0.13,"change_pct":0.079,"regular_change":0.87,"regular_change_pct":0.529,"extended_change":-0.74,"extended_change_pct":-0.4476,"bid":161.82,"ask":167.92,"bid_size":100,"ask_size":100,"volume":3360074,"vwap":165.592218,"open":165.94,"high":167.03,"low":164.635,"close":165.33,"trade_count":49761,"last_trade_at":"2026-10-15T20:11:03.195010776Z","last_quote_at":"2026-10-15T21:00:15.305961435Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.530691648-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MMM","fetched_at":"2026-10-15T21:02:26.892010+00:00","name":"3M Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"The 3M Company is an American multinational conglomerate corporation operating in the fields of industry, worker safety, US health care, and consumer goods. The company produces over 60,000 products under several brands, including adhesives, abrasives, laminates, passive fire protection, personal protective equipment, window films, paint protection films, dental and orthodontic products, electrical and electronic connecting and insulating materials, medical products, car-care products, electronic circuits, healthcare software and optical films. It is based in Maplewood, a suburb of Saint Paul, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":84815716000,"ebitda":6488000000,"pe_ratio":28.9,"peg_ratio":1.607,"book_value":5.72,"dividend_per_share":3.02,"dividend_yield":0.0186,"eps":5.69,"revenue_ttm":25180000000,"gross_profit_ttm":9923000000,"profit_margin":0.119,"operating_margin_ttm":0.203,"return_on_assets_ttm":0.0874,"return_on_equity_ttm":0.819,"quarterly_earnings_growth":0.328,"quarterly_revenue_growth":0.025,"analyst_target_price":186.15,"analyst_number":1,"beta":1.058,"fifty_two_week_high":184.09,"fifty_two_week_low":138.02,"fifty_day_ma":170.94,"two_hundred_day_ma":160.68,"shares_outstanding":515722000,"forward_pe":17.83,"price_to_sales":3.368,"price_to_book":29.75,"ev_to_revenue":3.854,"ev_to_ebitda":15.75},"bars":[{"c":161.01,"h":161.01,"l":161.01,"n":50,"o":161.01,"t":"2026-10-08T08:00:00Z","v":398,"vw":161.01},{"c":160.47,"h":160.47,"l":160.47,"n":4,"o":160.47,"t":"2026-10-08T09:25:00Z","v":204,"vw":160.47},{"c":160.34,"h":160.34,"l":160.34,"n":14,"o":160.34,"t":"2026-10-08T09:45:00Z","v":572,"vw":160.34},{"c":160,"h":160,"l":160,"n":8,"o":160,"t":"2026-10-08T10:35:00Z","v":362,"vw":160},{"c":160.8,"h":160.8,"l":160.8,"n":7,"o":160.8,"t":"2026-10-08T12:05:00Z","v":255,"vw":160.8},{"c":160.61,"h":160.61,"l":160.61,"n":4,"o":160.61,"t":"2026-10-08T13:25:00Z","v":103,"vw":160.61},{"c":160.465,"h":161.03,"l":160.131,"n":623,"o":160.89,"t":"2026-10-08T13:30:00Z","v":57212,"vw":160.577316},{"c":160.38,"h":160.64,"l":160.03,"n":474,"o":160.44,"t":"2026-10-08T13:35:00Z","v":32657,"vw":160.262578},{"c":160.43,"h":160.46,"l":159.925,"n":600,"o":160.3582,"t":"2026-10-08T13:40:00Z","v":19884,"vw":160.238348},{"c":160.465,"h":160.95,"l":160.24,"n":487,"o":160.445,"t":"2026-10-08T13:45:00Z","v":17510,"vw":160.53834},{"c":160.7525,"h":160.845,"l":160.47,"n":474,"o":160.515,"t":"2026-10-08T13:50:00Z","v":18139,"vw":160.617885},{"c":160.75,"h":161,"l":160.69,"n":410,"o":160.7625,"t":"2026-10-08T13:55:00Z","v":16084,"vw":160.867971},{"c":161.5,"h":161.58,"l":160.69,"n":511,"o":160.82,"t":"2026-10-08T14:00:00Z","v":35241,"vw":160.893807},{"c":161.69,"h":161.84,"l":161.4101,"n":692,"o":161.63,"t":"2026-10-08T14:05:00Z","v":34159,"vw":161.605325},{"c":161.615,"h":161.92,"l":161.58,"n":1109,"o":161.68,"t":"2026-10-08T14:10:00Z","v":57200,"vw":161.762552},{"c":161.26,"h":161.555,"l":161.17,"n":574,"o":161.555,"t":"2026-10-08T14:15:00Z","v":31338,"vw":161.366955},{"c":161.11,"h":161.4499,"l":161.11,"n":500,"o":161.15,"t":"2026-10-08T14:20:00Z","v":12646,"vw":161.194908},{"c":160.861,"h":161.065,"l":160.77,"n":560,"o":161.065,"t":"2026-10-08T14:25:00Z","v":12961,"vw":160.885547},{"c":161.22,"h":161.24,"l":160.8175,"n":576,"o":160.88,"t":"2026-10-08T14:30:00Z","v":11307,"vw":161.007078},{"c":161.02,"h":161.215,"l":160.97,"n":621,"o":161.215,"t":"2026-10-08T14:35:00Z","v":13957,"vw":161.087682},{"c":160.98,"h":161.01,"l":160.695,"n":747,"o":161.01,"t":"2026-10-08T14:40:00Z","v":23352,"vw":160.819809},{"c":160.91,"h":161.07,"l":160.91,"n":543,"o":160.975,"t":"2026-10-08T14:45:00Z","v":11562,"vw":160.987154},{"c":160.94,"h":161.01,"l":160.7901,"n":350,"o":160.7901,"t":"2026-10-08T14:50:00Z","v":5274,"vw":160.944304},{"c":161.04,"h":161.12,"l":160.98,"n":482,"o":160.99,"t":"2026-10-08T14:55:00Z","v":7684,"vw":161.046983},{"c":161.16,"h":161.24,"l":160.98,"n":564,"o":161.03,"t":"2026-10-08T15:00:00Z","v":9115,"vw":161.117403},{"c":161.115,"h":161.195,"l":161.06,"n":487,"o":161.13,"t":"2026-10-08T15:05:00Z","v":11687,"vw":161.134538},{"c":160.795,"h":161.115,"l":160.76,"n":654,"o":161.115,"t":"2026-10-08T15:10:00Z","v":24800,"vw":160.981029},{"c":160.7999,"h":160.8503,"l":160.73,"n":470,"o":160.73,"t":"2026-10-08T15:15:00Z","v":7554,"vw":160.78628},{"c":160.7769,"h":160.8,"l":160.7,"n":466,"o":160.79,"t":"2026-10-08T15:20:00Z","v":7499,"vw":160.776464},{"c":161.19,"h":161.19,"l":160.78,"n":516,"o":160.78,"t":"2026-10-08T15:25:00Z","v":10362,"vw":160.869129},{"c":161.245,"h":161.34,"l":161.2,"n":419,"o":161.2,"t":"2026-10-08T15:30:00Z","v":6980,"vw":161.276879},{"c":161.4925,"h":161.56,"l":161.3,"n":534,"o":161.3,"t":"2026-10-08T15:35:00Z","v":11795,"vw":161.458266},{"c":161.66,"h":161.66,"l":161.56,"n":216,"o":161.56,"t":"2026-10-08T15:40:00Z","v":2528,"vw":161.604},{"c":161.68,"h":161.84,"l":161.63,"n":553,"o":161.7,"t":"2026-10-08T15:45:00Z","v":13387,"vw":161.69849},{"c":161.795,"h":161.845,"l":161.66,"n":305,"o":161.66,"t":"2026-10-08T15:50:00Z","v":4033,"vw":161.729841},{"c":161.83,"h":161.88,"l":161.78,"n":642,"o":161.795,"t":"2026-10-08T15:55:00Z","v":15526,"vw":161.832945},{"c":161.89,"h":161.96,"l":161.84,"n":550,"o":161.91,"t":"2026-10-08T16:00:00Z","v":21117,"vw":161.874256},{"c":161.905,"h":161.94,"l":161.8501,"n":402,"o":161.8501,"t":"2026-10-08T16:05:00Z","v":7011,"vw":161.901021},{"c":161.945,"h":162.01,"l":161.88,"n":419,"o":161.905,"t":"2026-10-08T16:10:00Z","v":17528,"vw":161.963017},{"c":162.015,"h":162.735,"l":161.88,"n":1195,"o":161.945,"t":"2026-10-08T16:15:00Z","v":52655,"vw":162.203648},{"c":161.87,"h":162.14,"l":161.78,"n":430,"o":162.015,"t":"2026-10-08T16:20:00Z","v":12749,"vw":161.918485},{"c":161.79,"h":161.8601,"l":161.75,"n":253,"o":161.8601,"t":"2026-10-08T16:25:00Z","v":6568,"vw":161.797602},{"c":161.79,"h":161.985,"l":161.75,"n":359,"o":161.87,"t":"2026-10-08T16:30:00Z","v":8658,"vw":161.865105},{"c":161.815,"h":161.93,"l":161.77,"n":277,"o":161.79,"t":"2026-10-08T16:35:00Z","v":16457,"vw":161.851468},{"c":161.995,"h":162,"l":161.835,"n":339,"o":161.89,"t":"2026-10-08T16:40:00Z","v":9225,"vw":161.907414},{"c":162.065,"h":162.08,"l":161.89,"n":391,"o":161.96,"t":"2026-10-08T16:45:00Z","v":12249,"vw":162.013844},{"c":162.325,"h":162.33,"l":161.944,"n":462,"o":162.145,"t":"2026-10-08T16:50:00Z","v":17888,"vw":162.161332},{"c":162.25,"h":162.5299,"l":162.2,"n":615,"o":162.3,"t":"2026-10-08T16:55:00Z","v":28469,"vw":162.276338},{"c":161.905,"h":162.32,"l":161.905,"n":385,"o":162.285,"t":"2026-10-08T17:00:00Z","v":10326,"vw":162.232678},{"c":162.16,"h":162.225,"l":161.87,"n":495,"o":161.97,"t":"2026-10-08T17:05:00Z","v":12834,"vw":162.088656},{"c":162.18,"h":162.34,"l":162.18,"n":411,"o":162.26,"t":"2026-10-08T17:10:00Z","v":10253,"vw":162.249304},{"c":162.325,"h":162.34,"l":162.01,"n":494,"o":162.18,"t":"2026-10-08T17:15:00Z","v":14178,"vw":162.202554},{"c":162.86,"h":162.86,"l":162.245,"n":408,"o":162.27,"t":"2026-10-08T17:20:00Z","v":14111,"vw":162.598274},{"c":162.79,"h":162.88,"l":162.6,"n":442,"o":162.86,"t":"2026-10-08T17:25:00Z","v":15415,"vw":162.752108},{"c":163.2,"h":163.2,"l":162.755,"n":519,"o":162.755,"t":"2026-10-08T17:30:00Z","v":21490,"vw":162.995635},{"c":163.52,"h":163.52,"l":163.1,"n":449,"o":163.105,"t":"2026-10-08T17:35:00Z","v":17863,"vw":163.199192},{"c":163.52,"h":163.6,"l":163.11,"n":944,"o":163.47,"t":"2026-10-08T17:40:00Z","v":70790,"vw":163.386047},{"c":163.42,"h":163.71,"l":163.42,"n":590,"o":163.615,"t":"2026-10-08T17:45:00Z","v":25273,"vw":163.515578},{"c":163.545,"h":163.57,"l":163.38,"n":489,"o":163.465,"t":"2026-10-08T17:50:00Z","v":16424,"vw":163.475992},{"c":163.405,"h":163.66,"l":163.4,"n":372,"o":163.545,"t":"2026-10-08T17:55:00Z","v":11805,"vw":163.535909},{"c":163.6,"h":163.65,"l":163.37,"n":412,"o":163.405,"t":"2026-10-08T18:00:00Z","v":11896,"vw":163.46889},{"c":163.385,"h":163.57,"l":163.36,"n":299,"o":163.57,"t":"2026-10-08T18:05:00Z","v":8448,"vw":163.433179},{"c":163.465,"h":163.485,"l":163.27,"n":467,"o":163.36,"t":"2026-10-08T18:10:00Z","v":15162,"vw":163.365498},{"c":163.09,"h":163.465,"l":163.05,"n":392,"o":163.465,"t":"2026-10-08T18:15:00Z","v":16460,"vw":163.354457},{"c":163.12,"h":163.13,"l":162.85,"n":420,"o":163.08,"t":"2026-10-08T18:20:00Z","v":13149,"vw":162.975618},{"c":162.98,"h":163.23,"l":162.98,"n":317,"o":163.23,"t":"2026-10-08T18:25:00Z","v":8346,"vw":163.097315},{"c":162.78,"h":162.995,"l":162.64,"n":515,"o":162.995,"t":"2026-10-08T18:30:00Z","v":20098,"vw":162.755777},{"c":163.09,"h":163.12,"l":162.87,"n":309,"o":162.87,"t":"2026-10-08T18:35:00Z","v":11205,"vw":163.017149},{"c":163.325,"h":163.325,"l":163.11,"n":342,"o":163.12,"t":"2026-10-08T18:40:00Z","v":14247,"vw":163.171434},{"c":163.365,"h":163.455,"l":163.319,"n":288,"o":163.33,"t":"2026-10-08T18:45:00Z","v":7955,"vw":163.400664},{"c":163.44,"h":163.45,"l":163.3904,"n":306,"o":163.43,"t":"2026-10-08T18:50:00Z","v":6397,"vw":163.441074},{"c":163.47,"h":163.595,"l":163.43,"n":502,"o":163.44,"t":"2026-10-08T18:55:00Z","v":14900,"vw":163.4878},{"c":163.375,"h":163.64,"l":163.28,"n":586,"o":163.45,"t":"2026-10-08T19:00:00Z","v":21269,"vw":163.483936},{"c":163.58,"h":163.63,"l":163.44,"n":445,"o":163.44,"t":"2026-10-08T19:05:00Z","v":21269,"vw":163.531887},{"c":163.675,"h":163.72,"l":163.58,"n":406,"o":163.58,"t":"2026-10-08T19:10:00Z","v":15131,"vw":163.652738},{"c":164.12,"h":164.23,"l":163.7,"n":887,"o":163.7,"t":"2026-10-08T19:15:00Z","v":40171,"vw":164.002262},{"c":164.16,"h":164.23,"l":164.12,"n":672,"o":164.125,"t":"2026-10-08T19:20:00Z","v":17462,"vw":164.173082},{"c":163.96,"h":164.18,"l":163.95,"n":903,"o":164.17,"t":"2026-10-08T19:25:00Z","v":41753,"vw":164.023305},{"c":163.735,"h":164.04,"l":163.72,"n":1027,"o":163.93,"t":"2026-10-08T19:30:00Z","v":40662,"vw":163.95768},{"c":163.795,"h":163.795,"l":163.7,"n":713,"o":163.705,"t":"2026-10-08T19:35:00Z","v":24616,"vw":163.743977},{"c":163.605,"h":163.79,"l":163.55,"n":897,"o":163.79,"t":"2026-10-08T19:40:00Z","v":27526,"vw":163.693602},{"c":163.495,"h":163.745,"l":163.49,"n":983,"o":163.6,"t":"2026-10-08T19:45:00Z","v":30958,"vw":163.63028},{"c":163.3999,"h":163.55,"l":163.26,"n":1407,"o":163.46,"t":"2026-10-08T19:50:00Z","v":52711,"vw":163.404894},{"c":163.57,"h":163.64,"l":163.27,"n":3713,"o":163.4,"t":"2026-10-08T19:55:00Z","v":166558,"vw":163.434051},{"c":163.58,"h":163.58,"l":163.58,"n":108,"o":163.58,"t":"2026-10-08T20:00:00Z","v":605415,"vw":163.58},{"c":163.55,"h":163.55,"l":163.55,"n":4,"o":163.55,"t":"2026-10-08T22:35:00Z","v":436,"vw":163.55},{"c":163.6,"h":163.6,"l":163.6,"n":7,"o":163.6,"t":"2026-10-09T10:40:00Z","v":244,"vw":163.6},{"c":162.3653,"h":162.3653,"l":162.3653,"n":1,"o":162.3653,"t":"2026-10-09T12:55:00Z","v":165,"vw":162.3653},{"c":162.4,"h":163.59,"l":162.4,"n":424,"o":163.27,"t":"2026-10-09T13:30:00Z","v":28798,"vw":163.142995},{"c":161.74,"h":162.63,"l":161.74,"n":420,"o":162.47,"t":"2026-10-09T13:35:00Z","v":23152,"vw":162.378006},{"c":160.93,"h":161.71,"l":160.815,"n":827,"o":161.55,"t":"2026-10-09T13:40:00Z","v":39332,"vw":161.396503},{"c":161.51,"h":161.51,"l":160.85,"n":736,"o":160.95,"t":"2026-10-09T13:45:00Z","v":27630,"vw":161.053017},{"c":161.63,"h":161.805,"l":161.42,"n":439,"o":161.59,"t":"2026-10-09T13:50:00Z","v":15700,"vw":161.622247},{"c":161.84,"h":161.84,"l":161.37,"n":441,"o":161.46,"t":"2026-10-09T13:55:00Z","v":13504,"vw":161.506305},{"c":161.68,"h":161.98,"l":161.36,"n":494,"o":161.98,"t":"2026-10-09T14:00:00Z","v":15806,"vw":161.624901},{"c":161.575,"h":162,"l":161.53,"n":519,"o":161.725,"t":"2026-10-09T14:05:00Z","v":18772,"vw":161.845592},{"c":161.51,"h":161.66,"l":161.43,"n":458,"o":161.48,"t":"2026-10-09T14:10:00Z","v":12219,"vw":161.55977},{"c":161.385,"h":161.67,"l":161.345,"n":742,"o":161.53,"t":"2026-10-09T14:15:00Z","v":21551,"vw":161.468763},{"c":161.31,"h":161.385,"l":161.18,"n":619,"o":161.375,"t":"2026-10-09T14:20:00Z","v":15336,"vw":161.290343},{"c":161.11,"h":161.29,"l":161.07,"n":632,"o":161.29,"t":"2026-10-09T14:25:00Z","v":25817,"vw":161.16573},{"c":160.39,"h":161.15,"l":160.39,"n":1110,"o":161.15,"t":"2026-10-09T14:30:00Z","v":42379,"vw":160.794624},{"c":160.47,"h":160.49,"l":160.18,"n":640,"o":160.355,"t":"2026-10-09T14:35:00Z","v":47458,"vw":160.334437},{"c":160.22,"h":160.53,"l":160.205,"n":695,"o":160.425,"t":"2026-10-09T14:40:00Z","v":19414,"vw":160.367588},{"c":160.23,"h":160.3,"l":159.99,"n":1034,"o":160.2,"t":"2026-10-09T14:45:00Z","v":37187,"vw":160.159826},{"c":160.36,"h":160.44,"l":160.205,"n":800,"o":160.26,"t":"2026-10-09T14:50:00Z","v":25122,"vw":160.353601},{"c":160.27,"h":160.49,"l":160.21,"n":930,"o":160.39,"t":"2026-10-09T14:55:00Z","v":36319,"vw":160.360983},{"c":160.705,"h":160.89,"l":160.27,"n":875,"o":160.3,"t":"2026-10-09T15:00:00Z","v":23176,"vw":160.485331},{"c":160.85,"h":160.85,"l":160.55,"n":832,"o":160.65,"t":"2026-10-09T15:05:00Z","v":21950,"vw":160.697066},{"c":161.51,"h":161.51,"l":160.88,"n":808,"o":160.88,"t":"2026-10-09T15:10:00Z","v":27633,"vw":161.22036},{"c":161.37,"h":161.59,"l":161.23,"n":597,"o":161.39,"t":"2026-10-09T15:15:00Z","v":30844,"vw":161.400934},{"c":161.255,"h":161.34,"l":161.245,"n":552,"o":161.33,"t":"2026-10-09T15:20:00Z","v":12037,"vw":161.273013},{"c":161.37,"h":161.37,"l":161.01,"n":1002,"o":161.255,"t":"2026-10-09T15:25:00Z","v":46263,"vw":161.126538},{"c":161.27,"h":161.39,"l":161.09,"n":705,"o":161.32,"t":"2026-10-09T15:30:00Z","v":28269,"vw":161.141933},{"c":161.3175,"h":161.42,"l":161.23,"n":664,"o":161.28,"t":"2026-10-09T15:35:00Z","v":17616,"vw":161.330104},{"c":161.27,"h":161.47,"l":161.27,"n":585,"o":161.32,"t":"2026-10-09T15:40:00Z","v":40143,"vw":161.294451},{"c":161.19,"h":161.3425,"l":161.18,"n":511,"o":161.27,"t":"2026-10-09T15:45:00Z","v":11805,"vw":161.268232},{"c":161.305,"h":161.305,"l":161.185,"n":583,"o":161.24,"t":"2026-10-09T15:50:00Z","v":13192,"vw":161.23366},{"c":161.45,"h":161.46,"l":161.235,"n":572,"o":161.27,"t":"2026-10-09T15:55:00Z","v":11492,"vw":161.350395},{"c":161.2,"h":161.5,"l":161.176,"n":560,"o":161.43,"t":"2026-10-09T16:00:00Z","v":12794,"vw":161.372596},{"c":161.215,"h":161.335,"l":161.17,"n":513,"o":161.27,"t":"2026-10-09T16:05:00Z","v":9424,"vw":161.255144},{"c":161.4,"h":161.4,"l":161.25,"n":440,"o":161.25,"t":"2026-10-09T16:10:00Z","v":8672,"vw":161.297363},{"c":161.23,"h":161.4,"l":161.22,"n":314,"o":161.315,"t":"2026-10-09T16:15:00Z","v":6949,"vw":161.26908},{"c":161.05,"h":161.31,"l":161.02,"n":372,"o":161.25,"t":"2026-10-09T16:20:00Z","v":9784,"vw":161.199763},{"c":161.305,"h":161.305,"l":160.995,"n":484,"o":161.07,"t":"2026-10-09T16:25:00Z","v":15232,"vw":161.111345},{"c":161.52,"h":161.56,"l":161.3175,"n":407,"o":161.3175,"t":"2026-10-09T16:30:00Z","v":12160,"vw":161.457817},{"c":161.52,"h":161.535,"l":161.45,"n":250,"o":161.515,"t":"2026-10-09T16:35:00Z","v":7093,"vw":161.503357},{"c":161.53,"h":161.535,"l":161.45,"n":335,"o":161.505,"t":"2026-10-09T16:40:00Z","v":10686,"vw":161.496504},{"c":161.6,"h":161.7,"l":161.5089,"n":375,"o":161.5089,"t":"2026-10-09T16:45:00Z","v":11856,"vw":161.60849},{"c":161.645,"h":161.78,"l":161.53,"n":312,"o":161.635,"t":"2026-10-09T16:50:00Z","v":10203,"vw":161.684589},{"c":161.6,"h":161.69,"l":161.56,"n":362,"o":161.65,"t":"2026-10-09T16:55:00Z","v":11484,"vw":161.638877},{"c":161.63,"h":161.68,"l":161.54,"n":363,"o":161.575,"t":"2026-10-09T17:00:00Z","v":10829,"vw":161.62908},{"c":161.63,"h":161.69,"l":161.63,"n":331,"o":161.63,"t":"2026-10-09T17:05:00Z","v":10302,"vw":161.670038},{"c":161.44,"h":161.66,"l":161.44,"n":401,"o":161.6,"t":"2026-10-09T17:10:00Z","v":13459,"vw":161.597183},{"c":161.37,"h":161.51,"l":161.32,"n":410,"o":161.43,"t":"2026-10-09T17:15:00Z","v":12220,"vw":161.390249},{"c":161.245,"h":161.4,"l":161.22,"n":369,"o":161.36,"t":"2026-10-09T17:20:00Z","v":9582,"vw":161.320133},{"c":161.28,"h":161.33,"l":161.23,"n":390,"o":161.23,"t":"2026-10-09T17:25:00Z","v":11825,"vw":161.282252},{"c":161.25,"h":161.32,"l":161.24,"n":579,"o":161.25,"t":"2026-10-09T17:30:00Z","v":17248,"vw":161.265212},{"c":161.16,"h":161.28,"l":161.09,"n":368,"o":161.28,"t":"2026-10-09T17:35:00Z","v":11127,"vw":161.166189},{"c":161.1,"h":161.12,"l":160.94,"n":615,"o":161.12,"t":"2026-10-09T17:40:00Z","v":46874,"vw":161.018941},{"c":160.96,"h":161.12,"l":160.87,"n":371,"o":161.12,"t":"2026-10-09T17:45:00Z","v":10399,"vw":160.946972},{"c":160.92,"h":161.03,"l":160.88,"n":521,"o":160.9414,"t":"2026-10-09T17:50:00Z","v":14082,"vw":160.967277},{"c":161.01,"h":161.03,"l":160.94,"n":399,"o":160.96,"t":"2026-10-09T17:55:00Z","v":11941,"vw":160.991313},{"c":160.9192,"h":161.07,"l":160.9192,"n":425,"o":161.01,"t":"2026-10-09T18:00:00Z","v":13738,"vw":161.006457},{"c":160.96,"h":161.12,"l":160.96,"n":569,"o":160.98,"t":"2026-10-09T18:05:00Z","v":21147,"vw":161.024681},{"c":160.84,"h":160.93,"l":160.84,"n":330,"o":160.9,"t":"2026-10-09T18:10:00Z","v":8505,"vw":160.888467},{"c":160.96,"h":160.96,"l":160.82,"n":411,"o":160.82,"t":"2026-10-09T18:15:00Z","v":13460,"vw":160.889982},{"c":160.95,"h":160.98,"l":160.84,"n":357,"o":160.975,"t":"2026-10-09T18:20:00Z","v":9503,"vw":160.923837},{"c":160.8216,"h":160.915,"l":160.7775,"n":408,"o":160.915,"t":"2026-10-09T18:25:00Z","v":16764,"vw":160.828318},{"c":160.93,"h":160.93,"l":160.71,"n":584,"o":160.83,"t":"2026-10-09T18:30:00Z","v":28457,"vw":160.815597},{"c":161.045,"h":161.0451,"l":160.895,"n":387,"o":160.905,"t":"2026-10-09T18:35:00Z","v":11891,"vw":160.964492},{"c":160.955,"h":161.1,"l":160.955,"n":429,"o":161.06,"t":"2026-10-09T18:40:00Z","v":9103,"vw":161.04602},{"c":160.91,"h":161.01,"l":160.795,"n":576,"o":160.965,"t":"2026-10-09T18:45:00Z","v":20145,"vw":160.914971},{"c":160.91,"h":161.2,"l":160.865,"n":513,"o":160.89,"t":"2026-10-09T18:50:00Z","v":17942,"vw":161.041509},{"c":160.94,"h":160.96,"l":160.835,"n":550,"o":160.91,"t":"2026-10-09T18:55:00Z","v":20411,"vw":160.887533},{"c":161.13,"h":161.2,"l":160.875,"n":542,"o":160.95,"t":"2026-10-09T19:00:00Z","v":18203,"vw":161.016645},{"c":161.33,"h":161.37,"l":161.16,"n":490,"o":161.16,"t":"2026-10-09T19:05:00Z","v":21443,"vw":161.269542},{"c":161.19,"h":161.38,"l":161.01,"n":665,"o":161.33,"t":"2026-10-09T19:10:00Z","v":51760,"vw":161.121081},{"c":161.11,"h":161.18,"l":161.03,"n":439,"o":161.18,"t":"2026-10-09T19:15:00Z","v":18332,"vw":161.103656},{"c":161.125,"h":161.17,"l":161.07,"n":482,"o":161.11,"t":"2026-10-09T19:20:00Z","v":19200,"vw":161.121188},{"c":161.14,"h":161.24,"l":160.96,"n":699,"o":161.02,"t":"2026-10-09T19:25:00Z","v":23729,"vw":161.099449},{"c":161.01,"h":161.09,"l":160.89,"n":764,"o":161.09,"t":"2026-10-09T19:30:00Z","v":28613,"vw":160.960173},{"c":161.07,"h":161.07,"l":160.9675,"n":598,"o":161.05,"t":"2026-10-09T19:35:00Z","v":25180,"vw":161.022879},{"c":160.77,"h":161.04,"l":160.74,"n":804,"o":161,"t":"2026-10-09T19:40:00Z","v":28555,"vw":160.944757},{"c":160.66,"h":160.84,"l":160.54,"n":1333,"o":160.8,"t":"2026-10-09T19:45:00Z","v":64261,"vw":160.677452},{"c":160.405,"h":160.76,"l":160.32,"n":2192,"o":160.69,"t":"2026-10-09T19:50:00Z","v":98327,"vw":160.51553},{"c":159.94,"h":160.43,"l":159.88,"n":5570,"o":160.415,"t":"2026-10-09T19:55:00Z","v":283999,"vw":159.996941},{"c":159.96,"h":159.97,"l":159.96,"n":111,"o":159.97,"t":"2026-10-09T20:00:00Z","v":433172,"vw":159.960046},{"c":161.05,"h":161.05,"l":161.05,"n":1,"o":161.05,"t":"2026-10-09T20:20:00Z","v":100,"vw":161.05},{"c":160.15,"h":160.15,"l":160.15,"n":17,"o":160.15,"t":"2026-10-09T22:05:00Z","v":342,"vw":160.15},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-09T23:25:00Z","v":100,"vw":160.2},{"c":160.96,"h":160.96,"l":160.96,"n":3,"o":160.96,"t":"2026-10-12T08:00:00Z","v":131,"vw":160.96},{"c":160,"h":160,"l":160,"n":8,"o":160,"t":"2026-10-12T11:00:00Z","v":301,"vw":160},{"c":159.19,"h":159.19,"l":159.19,"n":1,"o":159.19,"t":"2026-10-12T13:25:00Z","v":100,"vw":159.19},{"c":160.01,"h":160.01,"l":159.2069,"n":692,"o":159.5,"t":"2026-10-12T13:30:00Z","v":38483,"vw":159.553305},{"c":159.785,"h":160.05,"l":159.64,"n":514,"o":160,"t":"2026-10-12T13:35:00Z","v":18083,"vw":159.835894},{"c":159.995,"h":160.16,"l":159.86,"n":387,"o":159.9,"t":"2026-10-12T13:40:00Z","v":22645,"vw":160.014979},{"c":160.13,"h":160.27,"l":159.82,"n":330,"o":160.05,"t":"2026-10-12T13:45:00Z","v":11149,"vw":160.041958},{"c":160.56,"h":160.56,"l":160.14,"n":256,"o":160.14,"t":"2026-10-12T13:50:00Z","v":12776,"vw":160.372472},{"c":160.44,"h":160.56,"l":160.235,"n":340,"o":160.475,"t":"2026-10-12T13:55:00Z","v":10460,"vw":160.384524},{"c":160.46,"h":160.48,"l":160.26,"n":388,"o":160.48,"t":"2026-10-12T14:00:00Z","v":17430,"vw":160.383497},{"c":160.82,"h":160.95,"l":160.465,"n":476,"o":160.465,"t":"2026-10-12T14:05:00Z","v":16261,"vw":160.707643},{"c":161.245,"h":161.48,"l":160.96,"n":487,"o":160.96,"t":"2026-10-12T14:10:00Z","v":14476,"vw":161.170444},{"c":161.81,"h":161.95,"l":161.28,"n":895,"o":161.28,"t":"2026-10-12T14:15:00Z","v":34681,"vw":161.690504},{"c":162.22,"h":162.23,"l":161.8417,"n":826,"o":161.8551,"t":"2026-10-12T14:20:00Z","v":32011,"vw":162.058212},{"c":162.09,"h":162.39,"l":161.86,"n":1005,"o":162.2199,"t":"2026-10-12T14:25:00Z","v":50322,"vw":162.129562},{"c":162.125,"h":162.15,"l":161.92,"n":617,"o":162.085,"t":"2026-10-12T14:30:00Z","v":18482,"vw":162.074269},{"c":162.425,"h":162.43,"l":162.135,"n":617,"o":162.135,"t":"2026-10-12T14:35:00Z","v":19439,"vw":162.239275},{"c":162.26,"h":162.56,"l":162.235,"n":633,"o":162.48,"t":"2026-10-12T14:40:00Z","v":14835,"vw":162.416468},{"c":161.92,"h":162.44,"l":161.9001,"n":705,"o":162.13,"t":"2026-10-12T14:45:00Z","v":19634,"vw":162.177357},{"c":162.16,"h":162.16,"l":161.925,"n":653,"o":161.96,"t":"2026-10-12T14:50:00Z","v":19681,"vw":162.004173},{"c":162.25,"h":162.525,"l":162.18,"n":705,"o":162.2,"t":"2026-10-12T14:55:00Z","v":26047,"vw":162.391513},{"c":161.97,"h":162.26,"l":161.95,"n":540,"o":162.1925,"t":"2026-10-12T15:00:00Z","v":11886,"vw":162.101697},{"c":161.96,"h":162.06,"l":161.795,"n":468,"o":161.95,"t":"2026-10-12T15:05:00Z","v":8799,"vw":161.935267},{"c":161.865,"h":162.1,"l":161.84,"n":416,"o":162.05,"t":"2026-10-12T15:10:00Z","v":6241,"vw":161.948504},{"c":161.74,"h":161.8,"l":161.71,"n":450,"o":161.73,"t":"2026-10-12T15:15:00Z","v":11242,"vw":161.745934},{"c":161.72,"h":161.86,"l":161.6801,"n":501,"o":161.6801,"t":"2026-10-12T15:20:00Z","v":9741,"vw":161.768898},{"c":162.03,"h":162.05,"l":161.72,"n":551,"o":161.73,"t":"2026-10-12T15:25:00Z","v":12749,"vw":161.852693},{"c":161.915,"h":161.965,"l":161.9,"n":442,"o":161.925,"t":"2026-10-12T15:30:00Z","v":7383,"vw":161.932257},{"c":162.1,"h":162.12,"l":161.9,"n":497,"o":161.945,"t":"2026-10-12T15:35:00Z","v":8249,"vw":162.013446},{"c":162.185,"h":162.435,"l":162.13,"n":578,"o":162.13,"t":"2026-10-12T15:40:00Z","v":16619,"vw":162.254746},{"c":162.13,"h":162.155,"l":162.06,"n":463,"o":162.145,"t":"2026-10-12T15:45:00Z","v":11584,"vw":162.132663},{"c":162.02,"h":162.1,"l":161.925,"n":377,"o":162.1,"t":"2026-10-12T15:50:00Z","v":7384,"vw":162.011022},{"c":161.85,"h":162.03,"l":161.8,"n":449,"o":162.02,"t":"2026-10-12T15:55:00Z","v":6214,"vw":161.888295},{"c":161.735,"h":161.835,"l":161.72,"n":425,"o":161.835,"t":"2026-10-12T16:00:00Z","v":10344,"vw":161.771624},{"c":161.89,"h":161.89,"l":161.745,"n":482,"o":161.785,"t":"2026-10-12T16:05:00Z","v":8789,"vw":161.816377},{"c":161.825,"h":161.92,"l":161.82,"n":489,"o":161.82,"t":"2026-10-12T16:10:00Z","v":14777,"vw":161.880402},{"c":161.88,"h":161.945,"l":161.76,"n":426,"o":161.76,"t":"2026-10-12T16:15:00Z","v":7590,"vw":161.855548},{"c":161.72,"h":161.94,"l":161.72,"n":357,"o":161.895,"t":"2026-10-12T16:20:00Z","v":6964,"vw":161.8414},{"c":161.605,"h":161.72,"l":161.57,"n":318,"o":161.685,"t":"2026-10-12T16:25:00Z","v":7772,"vw":161.654672},{"c":161.575,"h":161.61,"l":161.51,"n":296,"o":161.57,"t":"2026-10-12T16:30:00Z","v":10028,"vw":161.562515},{"c":161.475,"h":161.62,"l":161.4,"n":313,"o":161.62,"t":"2026-10-12T16:35:00Z","v":11991,"vw":161.478703},{"c":161.48,"h":161.5,"l":161.4,"n":251,"o":161.5,"t":"2026-10-12T16:40:00Z","v":6387,"vw":161.45377},{"c":161.505,"h":161.555,"l":161.45,"n":304,"o":161.45,"t":"2026-10-12T16:45:00Z","v":7972,"vw":161.509955},{"c":161.52,"h":161.57,"l":161.48,"n":287,"o":161.5,"t":"2026-10-12T16:50:00Z","v":6376,"vw":161.529022},{"c":161.73,"h":161.7399,"l":161.55,"n":315,"o":161.55,"t":"2026-10-12T16:55:00Z","v":9378,"vw":161.675999},{"c":161.7551,"h":161.79,"l":161.725,"n":247,"o":161.765,"t":"2026-10-12T17:00:00Z","v":5439,"vw":161.761456},{"c":161.8,"h":161.83,"l":161.78,"n":176,"o":161.79,"t":"2026-10-12T17:05:00Z","v":4117,"vw":161.799495},{"c":161.86,"h":161.8928,"l":161.65,"n":370,"o":161.8,"t":"2026-10-12T17:10:00Z","v":10215,"vw":161.791811},{"c":161.825,"h":161.91,"l":161.74,"n":258,"o":161.85,"t":"2026-10-12T17:15:00Z","v":9200,"vw":161.827219},{"c":161.625,"h":161.79,"l":161.625,"n":329,"o":161.79,"t":"2026-10-12T17:20:00Z","v":10147,"vw":161.728267},{"c":161.605,"h":161.66,"l":161.58,"n":216,"o":161.66,"t":"2026-10-12T17:25:00Z","v":7455,"vw":161.616739},{"c":161.89,"h":161.89,"l":161.58,"n":316,"o":161.65,"t":"2026-10-12T17:30:00Z","v":15889,"vw":161.681067},{"c":161.82,"h":161.95,"l":161.785,"n":283,"o":161.85,"t":"2026-10-12T17:35:00Z","v":8462,"vw":161.876573},{"c":161.41,"h":161.855,"l":161.34,"n":587,"o":161.82,"t":"2026-10-12T17:40:00Z","v":32066,"vw":161.626954},{"c":161.47,"h":161.5,"l":161.34,"n":389,"o":161.435,"t":"2026-10-12T17:45:00Z","v":15711,"vw":161.416906},{"c":161.375,"h":161.4844,"l":161.32,"n":384,"o":161.475,"t":"2026-10-12T17:50:00Z","v":11952,"vw":161.406839},{"c":161.35,"h":161.42,"l":161.3022,"n":332,"o":161.375,"t":"2026-10-12T17:55:00Z","v":14286,"vw":161.375524},{"c":161.33,"h":161.4575,"l":161.33,"n":363,"o":161.3474,"t":"2026-10-12T18:00:00Z","v":11023,"vw":161.362562},{"c":161.31,"h":161.44,"l":161.31,"n":250,"o":161.33,"t":"2026-10-12T18:05:00Z","v":7503,"vw":161.374475},{"c":161.215,"h":161.315,"l":161.175,"n":316,"o":161.315,"t":"2026-10-12T18:10:00Z","v":7634,"vw":161.226931},{"c":161.065,"h":161.28,"l":161.04,"n":382,"o":161.215,"t":"2026-10-12T18:15:00Z","v":15711,"vw":161.122105},{"c":161.115,"h":161.16,"l":161.06,"n":248,"o":161.06,"t":"2026-10-12T18:20:00Z","v":8340,"vw":161.117549},{"c":161.03,"h":161.15,"l":161.03,"n":308,"o":161.11,"t":"2026-10-12T18:25:00Z","v":11082,"vw":161.085062},{"c":161.065,"h":161.08,"l":161.03,"n":282,"o":161.03,"t":"2026-10-12T18:30:00Z","v":5923,"vw":161.06013},{"c":161.09,"h":161.09,"l":160.895,"n":427,"o":161.065,"t":"2026-10-12T18:35:00Z","v":11788,"vw":160.986562},{"c":161.08,"h":161.14,"l":160.97,"n":448,"o":161.075,"t":"2026-10-12T18:40:00Z","v":14393,"vw":161.095228},{"c":161.105,"h":161.145,"l":161.08,"n":179,"o":161.08,"t":"2026-10-12T18:45:00Z","v":3138,"vw":161.109858},{"c":160.95,"h":161.07,"l":160.85,"n":345,"o":161.07,"t":"2026-10-12T18:50:00Z","v":9523,"vw":160.943575},{"c":161.065,"h":161.065,"l":160.92,"n":348,"o":160.95,"t":"2026-10-12T18:55:00Z","v":8243,"vw":161.00265},{"c":160.895,"h":161.095,"l":160.88,"n":423,"o":161.07,"t":"2026-10-12T19:00:00Z","v":13733,"vw":160.9822},{"c":160.825,"h":160.92,"l":160.82,"n":409,"o":160.91,"t":"2026-10-12T19:05:00Z","v":11294,"vw":160.877897},{"c":160.87,"h":160.9,"l":160.835,"n":418,"o":160.85,"t":"2026-10-12T19:10:00Z","v":8583,"vw":160.869493},{"c":160.86,"h":160.92,"l":160.84,"n":454,"o":160.87,"t":"2026-10-12T19:15:00Z","v":13236,"vw":160.883768},{"c":160.86,"h":160.875,"l":160.755,"n":521,"o":160.855,"t":"2026-10-12T19:20:00Z","v":14877,"vw":160.824986},{"c":160.85,"h":160.86,"l":160.74,"n":537,"o":160.86,"t":"2026-10-12T19:25:00Z","v":13824,"vw":160.795225},{"c":160.845,"h":160.88,"l":160.775,"n":620,"o":160.81,"t":"2026-10-12T19:30:00Z","v":18304,"vw":160.842168},{"c":160.665,"h":160.87,"l":160.665,"n":708,"o":160.85,"t":"2026-10-12T19:35:00Z","v":27592,"vw":160.767258},{"c":160.695,"h":160.835,"l":160.695,"n":685,"o":160.74,"t":"2026-10-12T19:40:00Z","v":27498,"vw":160.754885},{"c":160.71,"h":160.775,"l":160.61,"n":846,"o":160.73,"t":"2026-10-12T19:45:00Z","v":29585,"vw":160.686623},{"c":160.925,"h":160.925,"l":160.74,"n":1283,"o":160.74,"t":"2026-10-12T19:50:00Z","v":44186,"vw":160.838232},{"c":160.92,"h":161.025,"l":160.57,"n":4099,"o":160.92,"t":"2026-10-12T19:55:00Z","v":190141,"vw":160.799286},{"c":160.89,"h":160.89,"l":160.87,"n":95,"o":160.88,"t":"2026-10-12T20:00:00Z","v":966317,"vw":160.889968},{"c":160.92,"h":160.92,"l":160.92,"n":2,"o":160.92,"t":"2026-10-12T20:45:00Z","v":315,"vw":160.92},{"c":161.9381,"h":161.9381,"l":161.9381,"n":1,"o":161.9381,"t":"2026-10-12T21:20:00Z","v":100,"vw":161.9381},{"c":162.01,"h":162.01,"l":162.01,"n":3,"o":162.01,"t":"2026-10-13T11:35:00Z","v":112,"vw":162.01},{"c":162.49,"h":162.49,"l":162.07,"n":18,"o":162.07,"t":"2026-10-13T12:25:00Z","v":737,"vw":162.28393},{"c":161.46,"h":161.46,"l":161.46,"n":7,"o":161.46,"t":"2026-10-13T13:20:00Z","v":225,"vw":161.46},{"c":161.25,"h":161.25,"l":161.25,"n":4,"o":161.25,"t":"2026-10-13T13:25:00Z","v":1752,"vw":161.25},{"c":161.19,"h":161.8,"l":161.11,"n":515,"o":161.18,"t":"2026-10-13T13:30:00Z","v":36039,"vw":161.226346},{"c":160.23,"h":161.2,"l":160.06,"n":405,"o":161.195,"t":"2026-10-13T13:35:00Z","v":12773,"vw":160.711554},{"c":160.339,"h":160.339,"l":159.53,"n":474,"o":160.195,"t":"2026-10-13T13:40:00Z","v":26764,"vw":159.998023},{"c":160.13,"h":160.37,"l":159.915,"n":496,"o":160.35,"t":"2026-10-13T13:45:00Z","v":25351,"vw":160.203224},{"c":160.09,"h":160.34,"l":159.835,"n":769,"o":160.015,"t":"2026-10-13T13:50:00Z","v":77058,"vw":159.991743},{"c":159.9,"h":160.06,"l":159.77,"n":618,"o":160.035,"t":"2026-10-13T13:55:00Z","v":36114,"vw":159.958979},{"c":159.909,"h":160.08,"l":159.74,"n":956,"o":159.97,"t":"2026-10-13T14:00:00Z","v":100745,"vw":159.927864},{"c":160.14,"h":160.14,"l":159.7602,"n":815,"o":159.91,"t":"2026-10-13T14:05:00Z","v":101688,"vw":159.951552},{"c":160.2,"h":160.26,"l":160,"n":510,"o":160.13,"t":"2026-10-13T14:10:00Z","v":11645,"vw":160.108298},{"c":160.225,"h":160.29,"l":159.92,"n":621,"o":160.15,"t":"2026-10-13T14:15:00Z","v":37838,"vw":160.047427},{"c":160.115,"h":160.36,"l":160.115,"n":434,"o":160.33,"t":"2026-10-13T14:20:00Z","v":11677,"vw":160.211816},{"c":160.085,"h":160.27,"l":160.065,"n":475,"o":160.17,"t":"2026-10-13T14:25:00Z","v":10554,"vw":160.189952},{"c":160.06,"h":160.19,"l":160.0475,"n":374,"o":160.16,"t":"2026-10-13T14:30:00Z","v":5383,"vw":160.128536},{"c":160.16,"h":160.31,"l":160.13,"n":500,"o":160.13,"t":"2026-10-13T14:35:00Z","v":7863,"vw":160.197736},{"c":160.18,"h":160.24,"l":160.06,"n":411,"o":160.15,"t":"2026-10-13T14:40:00Z","v":7337,"vw":160.160971},{"c":160.21,"h":160.31,"l":160.03,"n":475,"o":160.195,"t":"2026-10-13T14:45:00Z","v":11044,"vw":160.175575},{"c":160.7,"h":160.86,"l":160.2,"n":649,"o":160.2,"t":"2026-10-13T14:50:00Z","v":22634,"vw":160.428176},{"c":160.86,"h":160.89,"l":160.65,"n":522,"o":160.65,"t":"2026-10-13T14:55:00Z","v":12318,"vw":160.788268},{"c":160.855,"h":160.87,"l":160.69,"n":545,"o":160.81,"t":"2026-10-13T15:00:00Z","v":10299,"vw":160.753616},{"c":160.695,"h":160.865,"l":160.595,"n":531,"o":160.855,"t":"2026-10-13T15:05:00Z","v":12375,"vw":160.721655},{"c":160.725,"h":160.78,"l":160.65,"n":481,"o":160.705,"t":"2026-10-13T15:10:00Z","v":11475,"vw":160.716855},{"c":160.67,"h":160.79,"l":160.635,"n":480,"o":160.68,"t":"2026-10-13T15:15:00Z","v":8152,"vw":160.731432},{"c":160.505,"h":160.72,"l":160.3001,"n":547,"o":160.65,"t":"2026-10-13T15:20:00Z","v":12098,"vw":160.560437},{"c":160.35,"h":160.54,"l":160.28,"n":649,"o":160.52,"t":"2026-10-13T15:25:00Z","v":14574,"vw":160.417589},{"c":160.41,"h":160.44,"l":160.25,"n":631,"o":160.33,"t":"2026-10-13T15:30:00Z","v":15174,"vw":160.346907},{"c":160.69,"h":160.7175,"l":160.39,"n":450,"o":160.41,"t":"2026-10-13T15:35:00Z","v":9285,"vw":160.507724},{"c":160.59,"h":160.71,"l":160.54,"n":499,"o":160.65,"t":"2026-10-13T15:40:00Z","v":10863,"vw":160.625054},{"c":160.505,"h":160.63,"l":160.43,"n":421,"o":160.575,"t":"2026-10-13T15:45:00Z","v":8360,"vw":160.518329},{"c":160.65,"h":160.65,"l":160.52,"n":300,"o":160.58,"t":"2026-10-13T15:50:00Z","v":3752,"vw":160.583242},{"c":160.62,"h":160.66,"l":160.51,"n":579,"o":160.6,"t":"2026-10-13T15:55:00Z","v":27610,"vw":160.546549},{"c":160.91,"h":161.04,"l":160.62,"n":758,"o":160.62,"t":"2026-10-13T16:00:00Z","v":31199,"vw":160.865896},{"c":160.89,"h":161,"l":160.875,"n":372,"o":160.89,"t":"2026-10-13T16:05:00Z","v":8387,"vw":160.930299},{"c":161.02,"h":161.07,"l":160.91,"n":332,"o":160.91,"t":"2026-10-13T16:10:00Z","v":9878,"vw":161.01751},{"c":161.01,"h":161.09,"l":160.9,"n":362,"o":161.06,"t":"2026-10-13T16:15:00Z","v":13896,"vw":160.965663},{"c":160.98,"h":161.09,"l":160.95,"n":330,"o":160.98,"t":"2026-10-13T16:20:00Z","v":11118,"vw":161.001958},{"c":161.06,"h":161.07,"l":160.94,"n":320,"o":160.96,"t":"2026-10-13T16:25:00Z","v":15296,"vw":161.006505},{"c":161.225,"h":161.28,"l":161.08,"n":407,"o":161.1,"t":"2026-10-13T16:30:00Z","v":16587,"vw":161.158037},{"c":161.11,"h":161.19,"l":161.02,"n":276,"o":161.19,"t":"2026-10-13T16:35:00Z","v":16188,"vw":161.135428},{"c":161.185,"h":161.25,"l":161.13,"n":262,"o":161.16,"t":"2026-10-13T16:40:00Z","v":9339,"vw":161.189932},{"c":161.08,"h":161.2,"l":161.02,"n":231,"o":161.2,"t":"2026-10-13T16:45:00Z","v":10437,"vw":161.079585},{"c":161.22,"h":161.28,"l":161.035,"n":212,"o":161.035,"t":"2026-10-13T16:50:00Z","v":6796,"vw":161.127984},{"c":161.31,"h":161.355,"l":161.21,"n":316,"o":161.225,"t":"2026-10-13T16:55:00Z","v":10422,"vw":161.286089},{"c":161.26,"h":161.31,"l":161.21,"n":294,"o":161.295,"t":"2026-10-13T17:00:00Z","v":6561,"vw":161.273897},{"c":161.34,"h":161.34,"l":161.27,"n":226,"o":161.27,"t":"2026-10-13T17:05:00Z","v":5683,"vw":161.307529},{"c":161.385,"h":161.41,"l":161.35,"n":270,"o":161.35,"t":"2026-10-13T17:10:00Z","v":7696,"vw":161.368307},{"c":161.41,"h":161.41,"l":161.3001,"n":200,"o":161.38,"t":"2026-10-13T17:15:00Z","v":6789,"vw":161.353581},{"c":161.47,"h":161.52,"l":161.385,"n":389,"o":161.385,"t":"2026-10-13T17:20:00Z","v":20848,"vw":161.459934},{"c":161.565,"h":161.565,"l":161.3519,"n":320,"o":161.47,"t":"2026-10-13T17:25:00Z","v":12928,"vw":161.440634},{"c":161.45,"h":161.58,"l":161.39,"n":402,"o":161.58,"t":"2026-10-13T17:30:00Z","v":13789,"vw":161.469223},{"c":161.53,"h":161.61,"l":161.44,"n":367,"o":161.45,"t":"2026-10-13T17:35:00Z","v":11953,"vw":161.549229},{"c":161.58,"h":161.62,"l":161.475,"n":321,"o":161.5,"t":"2026-10-13T17:40:00Z","v":12668,"vw":161.542925},{"c":161.51,"h":161.61,"l":161.51,"n":310,"o":161.58,"t":"2026-10-13T17:45:00Z","v":8350,"vw":161.538208},{"c":161.37,"h":161.51,"l":161.37,"n":342,"o":161.5,"t":"2026-10-13T17:50:00Z","v":9460,"vw":161.455989},{"c":161.3775,"h":161.43,"l":161.355,"n":272,"o":161.355,"t":"2026-10-13T17:55:00Z","v":6207,"vw":161.383414},{"c":161.55,"h":161.57,"l":161.31,"n":386,"o":161.37,"t":"2026-10-13T18:00:00Z","v":10142,"vw":161.409718},{"c":161.825,"h":161.84,"l":161.595,"n":378,"o":161.62,"t":"2026-10-13T18:05:00Z","v":16087,"vw":161.726802},{"c":161.73,"h":161.97,"l":161.73,"n":305,"o":161.83,"t":"2026-10-13T18:10:00Z","v":12566,"vw":161.85587},{"c":161.92,"h":161.95,"l":161.72,"n":386,"o":161.735,"t":"2026-10-13T18:15:00Z","v":14705,"vw":161.878343},{"c":161.775,"h":161.95,"l":161.7401,"n":312,"o":161.915,"t":"2026-10-13T18:20:00Z","v":11750,"vw":161.834581},{"c":161.9,"h":161.93,"l":161.72,"n":359,"o":161.81,"t":"2026-10-13T18:25:00Z","v":11739,"vw":161.795244},{"c":161.82,"h":161.975,"l":161.82,"n":379,"o":161.905,"t":"2026-10-13T18:30:00Z","v":12638,"vw":161.914735},{"c":161.84,"h":161.87,"l":161.78,"n":364,"o":161.84,"t":"2026-10-13T18:35:00Z","v":13726,"vw":161.815654},{"c":161.98,"h":162.05,"l":161.8125,"n":377,"o":161.8125,"t":"2026-10-13T18:40:00Z","v":9258,"vw":161.979821},{"c":161.84,"h":162.09,"l":161.815,"n":448,"o":162.01,"t":"2026-10-13T18:45:00Z","v":13194,"vw":161.998577},{"c":161.92,"h":161.975,"l":161.84,"n":347,"o":161.85,"t":"2026-10-13T18:50:00Z","v":11079,"vw":161.908031},{"c":162.19,"h":162.19,"l":161.965,"n":355,"o":161.965,"t":"2026-10-13T18:55:00Z","v":10685,"vw":162.018855},{"c":162.1375,"h":162.22,"l":162.01,"n":454,"o":162.17,"t":"2026-10-13T19:00:00Z","v":18941,"vw":162.12845},{"c":162.315,"h":162.315,"l":162.145,"n":437,"o":162.145,"t":"2026-10-13T19:05:00Z","v":15491,"vw":162.250373},{"c":162.42,"h":162.47,"l":162.31,"n":397,"o":162.315,"t":"2026-10-13T19:10:00Z","v":12099,"vw":162.379135},{"c":162.21,"h":162.46,"l":162.205,"n":400,"o":162.445,"t":"2026-10-13T19:15:00Z","v":13831,"vw":162.334326},{"c":162.24,"h":162.29,"l":162.057,"n":517,"o":162.2,"t":"2026-10-13T19:20:00Z","v":16952,"vw":162.197175},{"c":162.21,"h":162.265,"l":162.13,"n":397,"o":162.265,"t":"2026-10-13T19:25:00Z","v":9858,"vw":162.182329},{"c":162.2,"h":162.34,"l":162.18,"n":543,"o":162.21,"t":"2026-10-13T19:30:00Z","v":18934,"vw":162.239457},{"c":162.29,"h":162.295,"l":162.21,"n":553,"o":162.22,"t":"2026-10-13T19:35:00Z","v":16957,"vw":162.256329},{"c":162.225,"h":162.315,"l":162.14,"n":786,"o":162.31,"t":"2026-10-13T19:40:00Z","v":29546,"vw":162.202508},{"c":162.455,"h":162.47,"l":162.22,"n":883,"o":162.23,"t":"2026-10-13T19:45:00Z","v":44562,"vw":162.366467},{"c":162.25,"h":162.47,"l":162.17,"n":1589,"o":162.41,"t":"2026-10-13T19:50:00Z","v":74978,"vw":162.266777},{"c":162.84,"h":162.96,"l":162.23,"n":5197,"o":162.27,"t":"2026-10-13T19:55:00Z","v":257524,"vw":162.688139},{"c":162.77,"h":162.79,"l":162.26,"n":111,"o":162.79,"t":"2026-10-13T20:00:00Z","v":863807,"vw":162.76994},{"c":162.79,"h":162.79,"l":162.79,"n":1,"o":162.79,"t":"2026-10-13T22:25:00Z","v":124,"vw":162.79},{"c":162.83,"h":162.83,"l":162.83,"n":8,"o":162.83,"t":"2026-10-14T08:00:00Z","v":192,"vw":162.83},{"c":161.5,"h":161.5,"l":161.5,"n":1,"o":161.5,"t":"2026-10-14T12:45:00Z","v":100,"vw":161.5},{"c":162.895,"h":163.3,"l":162.15,"n":453,"o":162.37,"t":"2026-10-14T13:30:00Z","v":37859,"vw":162.519191},{"c":162.78,"h":163.2,"l":162.451,"n":396,"o":162.885,"t":"2026-10-14T13:35:00Z","v":19046,"vw":162.667792},{"c":162.65,"h":162.91,"l":162.63,"n":314,"o":162.68,"t":"2026-10-14T13:40:00Z","v":14153,"vw":162.759865},{"c":163.09,"h":163.12,"l":162.615,"n":369,"o":162.615,"t":"2026-10-14T13:45:00Z","v":12684,"vw":162.85398},{"c":163.49,"h":163.5905,"l":163.09,"n":516,"o":163.095,"t":"2026-10-14T13:50:00Z","v":15970,"vw":163.388205},{"c":163.09,"h":163.495,"l":162.89,"n":571,"o":163.495,"t":"2026-10-14T13:55:00Z","v":26633,"vw":163.27413},{"c":162.65,"h":163.2,"l":162.5,"n":676,"o":163.01,"t":"2026-10-14T14:00:00Z","v":31518,"vw":162.842443},{"c":163.41,"h":163.41,"l":162.53,"n":662,"o":162.61,"t":"2026-10-14T14:05:00Z","v":20530,"vw":163.060736},{"c":163.59,"h":163.6599,"l":163.41,"n":594,"o":163.41,"t":"2026-10-14T14:10:00Z","v":17959,"vw":163.580722},{"c":163.549,"h":163.67,"l":163.34,"n":715,"o":163.6,"t":"2026-10-14T14:15:00Z","v":27236,"vw":163.531825},{"c":163.78,"h":163.85,"l":163.55,"n":824,"o":163.555,"t":"2026-10-14T14:20:00Z","v":33486,"vw":163.71584},{"c":163.63,"h":163.82,"l":163.42,"n":989,"o":163.76,"t":"2026-10-14T14:25:00Z","v":52661,"vw":163.706095},{"c":163.825,"h":163.91,"l":163.6,"n":974,"o":163.67,"t":"2026-10-14T14:30:00Z","v":33196,"vw":163.742845},{"c":163.835,"h":164.17,"l":163.76,"n":794,"o":163.81,"t":"2026-10-14T14:35:00Z","v":26067,"vw":163.909534},{"c":163.89,"h":163.95,"l":163.83,"n":539,"o":163.83,"t":"2026-10-14T14:40:00Z","v":13016,"vw":163.882668},{"c":163.6899,"h":163.96,"l":163.6899,"n":647,"o":163.87,"t":"2026-10-14T14:45:00Z","v":16756,"vw":163.80488},{"c":163.27,"h":163.835,"l":163.27,"n":742,"o":163.73,"t":"2026-10-14T14:50:00Z","v":26269,"vw":163.581171},{"c":163.48,"h":163.56,"l":163.18,"n":832,"o":163.27,"t":"2026-10-14T14:55:00Z","v":26734,"vw":163.389945},{"c":163.4,"h":163.61,"l":163.33,"n":714,"o":163.42,"t":"2026-10-14T15:00:00Z","v":26610,"vw":163.411075},{"c":163.37,"h":163.45,"l":163.18,"n":700,"o":163.355,"t":"2026-10-14T15:05:00Z","v":20705,"vw":163.295671},{"c":163.43,"h":163.49,"l":163.39,"n":568,"o":163.43,"t":"2026-10-14T15:10:00Z","v":19162,"vw":163.448099},{"c":163.3,"h":163.49,"l":163.21,"n":627,"o":163.4,"t":"2026-10-14T15:15:00Z","v":27137,"vw":163.344347},{"c":163.335,"h":163.41,"l":163.2,"n":452,"o":163.3,"t":"2026-10-14T15:20:00Z","v":13032,"vw":163.35129},{"c":163.4,"h":163.52,"l":163.33,"n":541,"o":163.335,"t":"2026-10-14T15:25:00Z","v":16276,"vw":163.386787},{"c":163.37,"h":163.56,"l":163.37,"n":519,"o":163.395,"t":"2026-10-14T15:30:00Z","v":15278,"vw":163.452456},{"c":163.235,"h":163.42,"l":163.14,"n":719,"o":163.33,"t":"2026-10-14T15:35:00Z","v":22938,"vw":163.265484},{"c":163.23,"h":163.25,"l":163.1,"n":614,"o":163.23,"t":"2026-10-14T15:40:00Z","v":14202,"vw":163.167217},{"c":163.25,"h":163.345,"l":163.13,"n":530,"o":163.215,"t":"2026-10-14T15:45:00Z","v":13996,"vw":163.252097},{"c":163.41,"h":163.41,"l":163.23,"n":510,"o":163.25,"t":"2026-10-14T15:50:00Z","v":8779,"vw":163.304028},{"c":163.165,"h":163.365,"l":163.11,"n":591,"o":163.365,"t":"2026-10-14T15:55:00Z","v":14637,"vw":163.216662},{"c":163.195,"h":163.26,"l":163.07,"n":562,"o":163.16,"t":"2026-10-14T16:00:00Z","v":18610,"vw":163.159745},{"c":163.395,"h":163.44,"l":162.9,"n":759,"o":163.16,"t":"2026-10-14T16:05:00Z","v":24824,"vw":163.23206},{"c":163.11,"h":163.49,"l":163.11,"n":381,"o":163.49,"t":"2026-10-14T16:10:00Z","v":11519,"vw":163.316562},{"c":163.06,"h":163.14,"l":163.005,"n":323,"o":163.14,"t":"2026-10-14T16:15:00Z","v":11614,"vw":163.078901},{"c":163.23,"h":163.32,"l":162.96,"n":401,"o":163.06,"t":"2026-10-14T16:20:00Z","v":11969,"vw":163.184657},{"c":163.33,"h":163.37,"l":163.26,"n":237,"o":163.26,"t":"2026-10-14T16:25:00Z","v":7812,"vw":163.297223},{"c":163.53,"h":163.59,"l":163.37,"n":363,"o":163.37,"t":"2026-10-14T16:30:00Z","v":13193,"vw":163.496662},{"c":163.51,"h":163.56,"l":163.45,"n":305,"o":163.48,"t":"2026-10-14T16:35:00Z","v":9646,"vw":163.514409},{"c":163.43,"h":163.56,"l":163.335,"n":361,"o":163.515,"t":"2026-10-14T16:40:00Z","v":11797,"vw":163.475127},{"c":163.49,"h":163.6,"l":163.4068,"n":332,"o":163.445,"t":"2026-10-14T16:45:00Z","v":11677,"vw":163.460633},{"c":163.71,"h":163.77,"l":163.48,"n":437,"o":163.485,"t":"2026-10-14T16:50:00Z","v":15938,"vw":163.655705},{"c":163.97,"h":163.98,"l":163.75,"n":406,"o":163.75,"t":"2026-10-14T16:55:00Z","v":13354,"vw":163.861916},{"c":163.605,"h":164.04,"l":163.585,"n":423,"o":163.9301,"t":"2026-10-14T17:00:00Z","v":19362,"vw":163.841364},{"c":163.73,"h":163.765,"l":163.49,"n":482,"o":163.55,"t":"2026-10-14T17:05:00Z","v":24247,"vw":163.568395},{"c":163.82,"h":163.905,"l":163.74,"n":295,"o":163.895,"t":"2026-10-14T17:10:00Z","v":9956,"vw":163.821405},{"c":163.915,"h":163.95,"l":163.7901,"n":297,"o":163.82,"t":"2026-10-14T17:15:00Z","v":10532,"vw":163.877977},{"c":163.81,"h":164.055,"l":163.8,"n":430,"o":163.97,"t":"2026-10-14T17:20:00Z","v":12436,"vw":163.907013},{"c":163.74,"h":163.97,"l":163.68,"n":430,"o":163.88,"t":"2026-10-14T17:25:00Z","v":20232,"vw":163.863823},{"c":163.8499,"h":163.855,"l":163.71,"n":513,"o":163.78,"t":"2026-10-14T17:30:00Z","v":18195,"vw":163.805048},{"c":163.93,"h":163.93,"l":163.82,"n":369,"o":163.82,"t":"2026-10-14T17:35:00Z","v":15023,"vw":163.877052},{"c":163.86,"h":163.96,"l":163.81,"n":333,"o":163.935,"t":"2026-10-14T17:40:00Z","v":11451,"vw":163.89008},{"c":163.625,"h":163.87,"l":163.625,"n":409,"o":163.86,"t":"2026-10-14T17:45:00Z","v":12788,"vw":163.766423},{"c":163.55,"h":163.62,"l":163.44,"n":446,"o":163.59,"t":"2026-10-14T17:50:00Z","v":13863,"vw":163.533158},{"c":163.492,"h":163.525,"l":163.44,"n":372,"o":163.515,"t":"2026-10-14T17:55:00Z","v":9832,"vw":163.479913},{"c":163.975,"h":163.98,"l":163.27,"n":853,"o":163.4918,"t":"2026-10-14T18:00:00Z","v":28419,"vw":163.650138},{"c":163.9,"h":164.08,"l":163.75,"n":567,"o":164.03,"t":"2026-10-14T18:05:00Z","v":19406,"vw":163.920535},{"c":164.15,"h":164.15,"l":163.78,"n":544,"o":163.89,"t":"2026-10-14T18:10:00Z","v":18088,"vw":163.925132},{"c":164.27,"h":164.37,"l":164.0901,"n":575,"o":164.15,"t":"2026-10-14T18:15:00Z","v":21404,"vw":164.23422},{"c":164.2,"h":164.41,"l":164.2,"n":500,"o":164.255,"t":"2026-10-14T18:20:00Z","v":19586,"vw":164.327687},{"c":163.9341,"h":164.25,"l":163.83,"n":719,"o":164.23,"t":"2026-10-14T18:25:00Z","v":30308,"vw":163.995324},{"c":164.19,"h":164.225,"l":163.815,"n":1178,"o":164,"t":"2026-10-14T18:30:00Z","v":74030,"vw":164.05652},{"c":164.075,"h":164.275,"l":163.99,"n":845,"o":164.27,"t":"2026-10-14T18:35:00Z","v":51585,"vw":164.125238},{"c":164.125,"h":164.21,"l":163.98,"n":587,"o":164.075,"t":"2026-10-14T18:40:00Z","v":23348,"vw":164.085448},{"c":164.04,"h":164.21,"l":164.04,"n":640,"o":164.16,"t":"2026-10-14T18:45:00Z","v":23403,"vw":164.1396},{"c":163.96,"h":164.09,"l":163.88,"n":487,"o":164.05,"t":"2026-10-14T18:50:00Z","v":14561,"vw":163.98411},{"c":164.07,"h":164.07,"l":163.92,"n":451,"o":164.03,"t":"2026-10-14T18:55:00Z","v":13243,"vw":164.019423},{"c":163.73,"h":164.1391,"l":163.69,"n":795,"o":164.08,"t":"2026-10-14T19:00:00Z","v":35462,"vw":163.950219},{"c":163.98,"h":164.07,"l":163.79,"n":653,"o":163.81,"t":"2026-10-14T19:05:00Z","v":26372,"vw":163.946393},{"c":163.99,"h":164.0899,"l":163.91,"n":771,"o":163.99,"t":"2026-10-14T19:10:00Z","v":32295,"vw":163.991058},{"c":164.2,"h":164.23,"l":163.97,"n":962,"o":163.97,"t":"2026-10-14T19:15:00Z","v":68363,"vw":164.087112},{"c":164.36,"h":164.365,"l":164.07,"n":707,"o":164.16,"t":"2026-10-14T19:20:00Z","v":26389,"vw":164.220448},{"c":164.2,"h":164.34,"l":164.13,"n":691,"o":164.34,"t":"2026-10-14T19:25:00Z","v":25303,"vw":164.239538},{"c":164.52,"h":164.56,"l":164.18,"n":1012,"o":164.19,"t":"2026-10-14T19:30:00Z","v":36389,"vw":164.451977},{"c":164.41,"h":164.54,"l":164.36,"n":876,"o":164.535,"t":"2026-10-14T19:35:00Z","v":33544,"vw":164.460001},{"c":164.47,"h":164.54,"l":164.39,"n":922,"o":164.44,"t":"2026-10-14T19:40:00Z","v":32161,"vw":164.462105},{"c":164.25,"h":164.52,"l":164.25,"n":998,"o":164.45,"t":"2026-10-14T19:45:00Z","v":40916,"vw":164.422796},{"c":164.105,"h":164.36,"l":163.98,"n":1778,"o":164.29,"t":"2026-10-14T19:50:00Z","v":83630,"vw":164.157835},{"c":164.49,"h":164.53,"l":163.96,"n":5002,"o":164.13,"t":"2026-10-14T19:55:00Z","v":238989,"vw":164.162022},{"c":164.46,"h":164.46,"l":164.46,"n":79,"o":164.46,"t":"2026-10-14T20:00:00Z","v":639582,"vw":164.46},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-10-14T21:55:00Z","v":100,"vw":164},{"c":164.56,"h":165,"l":164.56,"n":89,"o":165,"t":"2026-10-15T08:00:00Z","v":1055,"vw":164.761446},{"c":165.5,"h":165.5,"l":165.5,"n":1,"o":165.5,"t":"2026-10-15T08:25:00Z","v":100,"vw":165.5},{"c":165.47,"h":165.47,"l":165.47,"n":1,"o":165.47,"t":"2026-10-15T08:30:00Z","v":100,"vw":165.47},{"c":165.5,"h":165.5,"l":165.48,"n":8,"o":165.48,"t":"2026-10-15T11:00:00Z","v":468,"vw":165.49},{"c":165.64,"h":165.64,"l":165.59,"n":6,"o":165.59,"t":"2026-10-15T11:05:00Z","v":481,"vw":165.627775},{"c":165.72,"h":166,"l":165.72,"n":13,"o":166,"t":"2026-10-15T11:30:00Z","v":574,"vw":165.913043},{"c":165.57,"h":165.57,"l":165.57,"n":4,"o":165.57,"t":"2026-10-15T12:15:00Z","v":111,"vw":165.57},{"c":165.06,"h":165.06,"l":165.06,"n":4,"o":165.06,"t":"2026-10-15T12:30:00Z","v":200,"vw":165.06},{"c":165.03,"h":165.03,"l":165.03,"n":1,"o":165.03,"t":"2026-10-15T12:35:00Z","v":100,"vw":165.03},{"c":165.56,"h":165.56,"l":165.56,"n":2,"o":165.56,"t":"2026-10-15T12:40:00Z","v":152,"vw":165.56},{"c":165.5,"h":165.5,"l":165.5,"n":23,"o":165.5,"t":"2026-10-15T12:50:00Z","v":579,"vw":165.5},{"c":166.02,"h":166.53,"l":165.7901,"n":876,"o":165.94,"t":"2026-10-15T13:30:00Z","v":88380,"vw":166.032644},{"c":166.445,"h":166.63,"l":166.0075,"n":726,"o":166.025,"t":"2026-10-15T13:35:00Z","v":42144,"vw":166.38862},{"c":166.3,"h":166.92,"l":166.08,"n":998,"o":166.56,"t":"2026-10-15T13:40:00Z","v":53798,"vw":166.627123},{"c":166.69,"h":166.735,"l":165.8101,"n":884,"o":166.245,"t":"2026-10-15T13:45:00Z","v":41691,"vw":166.403787},{"c":166.2276,"h":166.99,"l":166.16,"n":830,"o":166.69,"t":"2026-10-15T13:50:00Z","v":34449,"vw":166.643078},{"c":166.4,"h":166.46,"l":165.93,"n":1027,"o":166.21,"t":"2026-10-15T13:55:00Z","v":46777,"vw":166.250091},{"c":166.36,"h":166.73,"l":166.08,"n":1009,"o":166.44,"t":"2026-10-15T14:00:00Z","v":68018,"vw":166.407556},{"c":166.5,"h":166.715,"l":166.405,"n":817,"o":166.41,"t":"2026-10-15T14:05:00Z","v":38890,"vw":166.531699},{"c":166.945,"h":166.945,"l":166.4601,"n":1098,"o":166.57,"t":"2026-10-15T14:10:00Z","v":44068,"vw":166.647918},{"c":166.06,"h":167.03,"l":166.05,"n":1174,"o":166.94,"t":"2026-10-15T14:15:00Z","v":57168,"vw":166.738468},{"c":166.19,"h":166.26,"l":165.92,"n":822,"o":166.115,"t":"2026-10-15T14:20:00Z","v":34049,"vw":166.090451},{"c":165.37,"h":166.2,"l":165.36,"n":1063,"o":166.17,"t":"2026-10-15T14:25:00Z","v":42866,"vw":165.795461},{"c":165.72,"h":166.07,"l":165.31,"n":973,"o":165.335,"t":"2026-10-15T14:30:00Z","v":42742,"vw":165.753842},{"c":165.32,"h":165.97,"l":165.32,"n":668,"o":165.79,"t":"2026-10-15T14:35:00Z","v":13178,"vw":165.670562},{"c":165.54,"h":165.54,"l":165.255,"n":499,"o":165.255,"t":"2026-10-15T14:40:00Z","v":9803,"vw":165.405359},{"c":165.84,"h":165.84,"l":165.47,"n":570,"o":165.53,"t":"2026-10-15T14:45:00Z","v":15344,"vw":165.61182},{"c":165.97,"h":166.01,"l":165.72,"n":806,"o":165.91,"t":"2026-10-15T14:50:00Z","v":28799,"vw":165.830402},{"c":166.205,"h":166.23,"l":165.865,"n":635,"o":166.02,"t":"2026-10-15T14:55:00Z","v":14222,"vw":166.024872},{"c":166.475,"h":166.59,"l":166.1,"n":893,"o":166.225,"t":"2026-10-15T15:00:00Z","v":27876,"vw":166.366728},{"c":166.42,"h":166.55,"l":166.32,"n":807,"o":166.41,"t":"2026-10-15T15:05:00Z","v":22039,"vw":166.424469},{"c":166.67,"h":166.72,"l":166.42,"n":606,"o":166.445,"t":"2026-10-15T15:10:00Z","v":12190,"vw":166.559843},{"c":166.87,"h":166.9115,"l":166.62,"n":638,"o":166.62,"t":"2026-10-15T15:15:00Z","v":15159,"vw":166.803821},{"c":166.885,"h":166.98,"l":166.82,"n":667,"o":166.835,"t":"2026-10-15T15:20:00Z","v":18780,"vw":166.902991},{"c":166.55,"h":166.97,"l":166.55,"n":895,"o":166.84,"t":"2026-10-15T15:25:00Z","v":35571,"vw":166.741495},{"c":166.215,"h":166.6,"l":166.12,"n":627,"o":166.59,"t":"2026-10-15T15:30:00Z","v":18650,"vw":166.342092},{"c":165.97,"h":166.27,"l":165.97,"n":559,"o":166.23,"t":"2026-10-15T15:35:00Z","v":12369,"vw":166.156845},{"c":166.065,"h":166.27,"l":165.916,"n":591,"o":166.04,"t":"2026-10-15T15:40:00Z","v":14810,"vw":166.158603},{"c":166.155,"h":166.41,"l":166.076,"n":628,"o":166.076,"t":"2026-10-15T15:45:00Z","v":15063,"vw":166.259986},{"c":165.875,"h":166.12,"l":165.855,"n":475,"o":166.12,"t":"2026-10-15T15:50:00Z","v":14933,"vw":165.959599},{"c":166.03,"h":166.055,"l":165.81,"n":496,"o":165.875,"t":"2026-10-15T15:55:00Z","v":9679,"vw":165.948681},{"c":165.7601,"h":165.995,"l":165.7601,"n":355,"o":165.995,"t":"2026-10-15T16:00:00Z","v":6475,"vw":165.877039},{"c":165.585,"h":165.82,"l":165.58,"n":453,"o":165.76,"t":"2026-10-15T16:05:00Z","v":8975,"vw":165.684724},{"c":165.31,"h":165.61,"l":165.215,"n":385,"o":165.55,"t":"2026-10-15T16:10:00Z","v":11837,"vw":165.381132},{"c":165.505,"h":165.53,"l":165.365,"n":413,"o":165.37,"t":"2026-10-15T16:15:00Z","v":11471,"vw":165.464515},{"c":165.785,"h":165.785,"l":165.505,"n":395,"o":165.505,"t":"2026-10-15T16:20:00Z","v":10181,"vw":165.622074},{"c":165.75,"h":165.795,"l":165.63,"n":402,"o":165.795,"t":"2026-10-15T16:25:00Z","v":10263,"vw":165.706528},{"c":165.69,"h":165.77,"l":165.685,"n":378,"o":165.73,"t":"2026-10-15T16:30:00Z","v":10526,"vw":165.735959},{"c":165.61,"h":165.895,"l":165.61,"n":429,"o":165.68,"t":"2026-10-15T16:35:00Z","v":12119,"vw":165.78784},{"c":165.66,"h":165.78,"l":165.54,"n":452,"o":165.645,"t":"2026-10-15T16:40:00Z","v":37491,"vw":165.683909},{"c":165.57,"h":165.71,"l":165.57,"n":339,"o":165.68,"t":"2026-10-15T16:45:00Z","v":7520,"vw":165.637073},{"c":165.475,"h":165.59,"l":165.46,"n":329,"o":165.54,"t":"2026-10-15T16:50:00Z","v":8671,"vw":165.504048},{"c":165.56,"h":165.56,"l":165.53,"n":58,"o":165.53,"t":"2026-10-15T16:55:00Z","v":1437,"vw":165.537246},{"c":165.52,"h":165.56,"l":165.48,"n":229,"o":165.545,"t":"2026-10-15T18:10:00Z","v":5700,"vw":165.53416},{"c":165.61,"h":165.65,"l":165.505,"n":396,"o":165.52,"t":"2026-10-15T18:15:00Z","v":9638,"vw":165.583031},{"c":165.34,"h":165.64,"l":165.33,"n":491,"o":165.61,"t":"2026-10-15T18:20:00Z","v":15726,"vw":165.501386},{"c":165.3,"h":165.35,"l":165.24,"n":386,"o":165.335,"t":"2026-10-15T18:25:00Z","v":9929,"vw":165.317124},{"c":165.46,"h":165.51,"l":165.3,"n":428,"o":165.3,"t":"2026-10-15T18:30:00Z","v":13547,"vw":165.402957},{"c":165.42,"h":165.47,"l":165.42,"n":303,"o":165.45,"t":"2026-10-15T18:35:00Z","v":9948,"vw":165.450284},{"c":165.44,"h":165.49,"l":165.32,"n":458,"o":165.445,"t":"2026-10-15T18:40:00Z","v":18889,"vw":165.40805},{"c":165.5,"h":165.555,"l":165.445,"n":340,"o":165.445,"t":"2026-10-15T18:45:00Z","v":9780,"vw":165.520856},{"c":165.66,"h":165.66,"l":165.51,"n":365,"o":165.51,"t":"2026-10-15T18:50:00Z","v":9637,"vw":165.594683},{"c":165.545,"h":165.69,"l":165.53,"n":472,"o":165.66,"t":"2026-10-15T18:55:00Z","v":14916,"vw":165.623516},{"c":165.63,"h":165.74,"l":165.55,"n":560,"o":165.58,"t":"2026-10-15T19:00:00Z","v":18576,"vw":165.643113},{"c":165.535,"h":165.7,"l":165.5,"n":398,"o":165.625,"t":"2026-10-15T19:05:00Z","v":15379,"vw":165.571401},{"c":165.54,"h":165.59,"l":165.49,"n":464,"o":165.56,"t":"2026-10-15T19:10:00Z","v":16107,"vw":165.53864},{"c":165.5,"h":165.6,"l":165.4,"n":485,"o":165.5524,"t":"2026-10-15T19:15:00Z","v":14404,"vw":165.504787},{"c":165.63,"h":165.69,"l":165.51,"n":610,"o":165.53,"t":"2026-10-15T19:20:00Z","v":18374,"vw":165.593252},{"c":165.6725,"h":165.78,"l":165.57,"n":548,"o":165.635,"t":"2026-10-15T19:25:00Z","v":17839,"vw":165.692783},{"c":165.96,"h":166.01,"l":165.69,"n":784,"o":165.69,"t":"2026-10-15T19:30:00Z","v":27540,"vw":165.856926},{"c":165.54,"h":165.97,"l":165.53,"n":881,"o":165.95,"t":"2026-10-15T19:35:00Z","v":37987,"vw":165.752947},{"c":165.255,"h":165.61,"l":165.17,"n":1118,"o":165.5,"t":"2026-10-15T19:40:00Z","v":62679,"vw":165.396979},{"c":164.745,"h":165.25,"l":164.635,"n":1976,"o":165.25,"t":"2026-10-15T19:45:00Z","v":115551,"vw":165.033326},{"c":165.045,"h":165.07,"l":164.7,"n":2282,"o":164.76,"t":"2026-10-15T19:50:00Z","v":120423,"vw":164.948453},{"c":165.31,"h":165.45,"l":165.03,"n":7387,"o":165.03,"t":"2026-10-15T19:55:00Z","v":464969,"vw":165.26798},{"c":165.33,"h":165.33,"l":165.23,"n":95,"o":165.23,"t":"2026-10-15T20:00:00Z","v":1143544,"vw":165.329976},{"c":164.59,"h":164.59,"l":164.01,"n":12,"o":164.01,"t":"2026-10-15T20:10:00Z","v":412,"vw":164.3}],"history":[{"c":135.76,"h":135.9,"l":134.025,"n":39697,"o":134.4,"t":"2024-10-14T04:00:00Z","v":2207917,"vw":135.375545},{"c":135.73,"h":136.95,"l":135,"n":47888,"o":136,"t":"2024-10-15T04:00:00Z","v":2465932,"vw":136.06876},{"c":136.35,"h":137.05,"l":135.33,"n":36268,"o":135.6,"t":"2024-10-16T04:00:00Z","v":2021056,"vw":136.440246},{"c":135.68,"h":136.66,"l":135.115,"n":40094,"o":136.61,"t":"2024-10-17T04:00:00Z","v":2328475,"vw":135.651445},{"c":135.14,"h":136.12,"l":134.29,"n":42062,"o":135.69,"t":"2024-10-18T04:00:00Z","v":2791646,"vw":135.047415},{"c":134.84,"h":135.84,"l":133.75,"n":68572,"o":135.28,"t":"2024-10-21T04:00:00Z","v":5940581,"vw":134.593914},{"c":131.73,"h":141.34,"l":130.82,"n":159003,"o":140.19,"t":"2024-10-22T04:00:00Z","v":13082258,"vw":133.771491},{"c":127.91,"h":132.15,"l":125.9128,"n":113109,"o":131.22,"t":"2024-10-23T04:00:00Z","v":8116248,"vw":127.829245},{"c":126.47,"h":128.94,"l":125.87,"n":70933,"o":128.035,"t":"2024-10-24T04:00:00Z","v":5085135,"vw":126.904888},{"c":124.75,"h":127.04,"l":124.5,"n":65024,"o":126.6,"t":"2024-10-25T04:00:00Z","v":3774883,"vw":125.466567},{"c":130.29,"h":130.8,"l":126.06,"n":79902,"o":126.65,"t":"2024-10-28T04:00:00Z","v":5239178,"vw":129.602392},{"c":129.27,"h":130.21,"l":127.77,"n":50112,"o":129.01,"t":"2024-10-29T04:00:00Z","v":2820351,"vw":129.350244},{"c":127.56,"h":129.45,"l":127.42,"n":46430,"o":129,"t":"2024-10-30T04:00:00Z","v":2737150,"vw":128.028238},{"c":128.47,"h":129.15,"l":126.97,"n":51975,"o":127,"t":"2024-10-31T04:00:00Z","v":3408943,"vw":128.394244},{"c":127.22,"h":128.52,"l":126.85,"n":46558,"o":128.47,"t":"2024-11-01T04:00:00Z","v":3068858,"vw":127.452834},{"c":125.85,"h":128.81,"l":125.48,"n":56730,"o":127.24,"t":"2024-11-04T05:00:00Z","v":3643186,"vw":126.41301},{"c":126.52,"h":127.9,"l":124.83,"n":54427,"o":125.5,"t":"2024-11-05T05:00:00Z","v":3943782,"vw":126.913981},{"c":133.92,"h":134.4,"l":129.6,"n":87992,"o":130.7,"t":"2024-11-06T05:00:00Z","v":4803188,"vw":132.611589},{"c":133.07,"h":134.8,"l":132.48,"n":59081,"o":133.36,"t":"2024-11-07T05:00:00Z","v":3906572,"vw":133.297355},{"c":134.34,"h":135.02,"l":133.2002,"n":51383,"o":133.45,"t":"2024-11-08T05:00:00Z","v":3466066,"vw":134.415727},{"c":133,"h":135.34,"l":132.78,"n":46910,"o":134.85,"t":"2024-11-11T05:00:00Z","v":3791282,"vw":133.782634},{"c":130.35,"h":133.2,"l":128.47,"n":53069,"o":132.8,"t":"2024-11-12T05:00:00Z","v":3144974,"vw":130.175291},{"c":131.45,"h":133.07,"l":130.82,"n":41388,"o":132.01,"t":"2024-11-13T05:00:00Z","v":2675526,"vw":131.612028},{"c":132.32,"h":133.31,"l":131.7701,"n":40733,"o":131.87,"t":"2024-11-14T05:00:00Z","v":2284136,"vw":132.475048},{"c":129.79,"h":131.25,"l":129.71,"n":35942,"o":130.11,"t":"2024-11-15T05:00:00Z","v":1929226,"vw":130.098468},{"c":130.17,"h":130.3826,"l":128.57,"n":37157,"o":129.78,"t":"2024-11-18T05:00:00Z","v":2433351,"vw":129.838848},{"c":128.19,"h":129.265,"l":128,"n":37466,"o":129.01,"t":"2024-11-19T05:00:00Z","v":2600637,"vw":128.475277},{"c":127.84,"h":128.19,"l":127.1,"n":29161,"o":128,"t":"2024-11-20T05:00:00Z","v":1700708,"vw":127.741216},{"c":127.32,"h":128.58,"l":126.32,"n":39822,"o":127.73,"t":"2024-11-21T05:00:00Z","v":2544777,"vw":127.544721},{"c":128.42,"h":128.48,"l":126.37,"n":43977,"o":127.69,"t":"2024-11-22T05:00:00Z","v":3052490,"vw":127.769688},{"c":130.32,"h":130.6,"l":127.55,"n":49752,"o":129.21,"t":"2024-11-25T05:00:00Z","v":5075140,"vw":129.804473},{"c":132.95,"h":133.23,"l":129.65,"n":49092,"o":129.99,"t":"2024-11-26T05:00:00Z","v":3080298,"vw":132.162223},{"c":132.48,"h":135.55,"l":132.36,"n":43076,"o":133.91,"t":"2024-11-27T05:00:00Z","v":2579605,"vw":133.52749},{"c":133.53,"h":133.74,"l":132.04,"n":24692,"o":132.86,"t":"2024-11-29T05:00:00Z","v":1618282,"vw":133.227644},{"c":132.89,"h":133.77,"l":132.38,"n":47724,"o":133.53,"t":"2024-12-02T05:00:00Z","v":3002022,"vw":133.165113},{"c":131.15,"h":133.23,"l":130.74,"n":36976,"o":132.89,"t":"2024-12-03T05:00:00Z","v":2378362,"vw":131.379362},{"c":130.45,"h":131.39,"l":128.97,"n":36620,"o":130.93,"t":"2024-12-04T05:00:00Z","v":2503466,"vw":130.298916},{"c":133.33,"h":135.58,"l":130.45,"n":63542,"o":130.82,"t":"2024-12-05T05:00:00Z","v":4171989,"vw":133.22546},{"c":133.11,"h":134.22,"l":132.2,"n":35339,"o":133.25,"t":"2024-12-06T05:00:00Z","v":1912419,"vw":132.900129},{"c":131.49,"h":133.85,"l":131.27,"n":46707,"o":133.1,"t":"2024-12-09T05:00:00Z","v":3442505,"vw":131.934872},{"c":129.77,"h":130.595,"l":127.6,"n":55925,"o":130.12,"t":"2024-12-10T05:00:00Z","v":3225759,"vw":129.484284},{"c":129.77,"h":130.67,"l":129.26,"n":36388,"o":130.27,"t":"2024-12-11T05:00:00Z","v":4089900,"vw":129.872472},{"c":129.75,"h":130.6699,"l":128.77,"n":39357,"o":129.65,"t":"2024-12-12T05:00:00Z","v":2915471,"vw":129.536735},{"c":129.92,"h":130.1625,"l":128.9101,"n":36590,"o":129.7,"t":"2024-12-13T05:00:00Z","v":2382080,"vw":129.653704},{"c":129.47,"h":130.2,"l":128.86,"n":47592,"o":129.9,"t":"2024-12-16T05:00:00Z","v":3097874,"vw":129.509738},{"c":128.05,"h":129.36,"l":127.6502,"n":42137,"o":128.41,"t":"2024-12-17T05:00:00Z","v":2693196,"vw":128.385714},{"c":125.53,"h":129.37,"l":125.37,"n":54418,"o":128.21,"t":"2024-12-18T05:00:00Z","v":3748871,"vw":126.998307},{"c":127.13,"h":127.738,"l":125.71,"n":47668,"o":126.65,"t":"2024-12-19T05:00:00Z","v":3040663,"vw":126.875083},{"c":129.28,"h":130.35,"l":125.75,"n":52379,"o":126.37,"t":"2024-12-20T05:00:00Z","v":8351297,"vw":128.87052},{"c":128.98,"h":129.19,"l":127.75,"n":37770,"o":128.5,"t":"2024-12-23T05:00:00Z","v":2067478,"vw":128.707633},{"c":130.36,"h":130.36,"l":128.09,"n":15843,"o":128.74,"t":"2024-12-24T05:00:00Z","v":803216,"vw":129.753356},{"c":131.18,"h":131.4,"l":129.23,"n":24452,"o":130.33,"t":"2024-12-26T05:00:00Z","v":1485103,"vw":130.885965},{"c":130.18,"h":131.18,"l":129.21,"n":29032,"o":129.91,"t":"2024-12-27T05:00:00Z","v":1842823,"vw":130.02229},{"c":129.13,"h":129.92,"l":127.9234,"n":33362,"o":129.12,"t":"2024-12-30T05:00:00Z","v":2153994,"vw":129.216576},{"c":129.09,"h":130.05,"l":128.66,"n":29043,"o":129.2,"t":"2024-12-31T05:00:00Z","v":2220414,"vw":129.180998},{"c":129.7,"h":131.62,"l":128.98,"n":46904,"o":130.29,"t":"2025-01-02T05:00:00Z","v":3249067,"vw":129.991062},{"c":129.87,"h":130.86,"l":129.2974,"n":33744,"o":129.7,"t":"2025-01-03T05:00:00Z","v":2273763,"vw":130.127604},{"c":130.29,"h":131.409,"l":129.88,"n":41745,"o":130.82,"t":"2025-01-06T05:00:00Z","v":3067149,"vw":130.374563},{"c":132.77,"h":132.8,"l":130.01,"n":47450,"o":130.09,"t":"2025-01-07T05:00:00Z","v":3414840,"vw":132.263011},{"c":134.53,"h":134.68,"l":131.66,"n":54266,"o":132.03,"t":"2025-01-08T05:00:00Z","v":4675990,"vw":133.839041},{"c":131.21,"h":133.9,"l":130.63,"n":58728,"o":133.83,"t":"2025-01-10T05:00:00Z","v":4661931,"vw":131.390297},{"c":134.6,"h":134.73,"l":129.54,"n":57645,"o":130.73,"t":"2025-01-13T05:00:00Z","v":4207293,"vw":133.624373},{"c":137.21,"h":137.7,"l":134.47,"n":61842,"o":134.62,"t":"2025-01-14T05:00:00Z","v":4629047,"vw":136.62892},{"c":137.78,"h":138.85,"l":137.12,"n":56183,"o":138.21,"t":"2025-01-15T05:00:00Z","v":4114327,"vw":137.834714},{"c":139.18,"h":139.5,"l":136.44,"n":56201,"o":138.025,"t":"2025-01-16T05:00:00Z","v":4122742,"vw":138.542024},{"c":141.03,"h":141.66,"l":139.5,"n":77092,"o":139.65,"t":"2025-01-17T05:00:00Z","v":5724458,"vw":140.805071},{"c":146.89,"h":150,"l":145,"n":130694,"o":145.5,"t":"2025-01-21T05:00:00Z","v":11368492,"vw":147.539846},{"c":149.12,"h":152.08,"l":147.41,"n":90412,"o":147.88,"t":"2025-01-22T05:00:00Z","v":7077793,"vw":149.44607},{"c":149.63,"h":150.46,"l":148.4103,"n":58368,"o":149.45,"t":"2025-01-23T05:00:00Z","v":4439380,"vw":149.649722},{"c":149.43,"h":150.1,"l":148.4012,"n":50448,"o":148.9,"t":"2025-01-24T05:00:00Z","v":4858639,"vw":149.552838},{"c":151.52,"h":152,"l":148.91,"n":63863,"o":149,"t":"2025-01-27T05:00:00Z","v":4929615,"vw":150.69953},{"c":151.4,"h":152.96,"l":149.7901,"n":62807,"o":151.32,"t":"2025-01-28T05:00:00Z","v":4286762,"vw":151.142184},{"c":151.54,"h":152.78,"l":150.64,"n":55672,"o":151.5,"t":"2025-01-29T05:00:00Z","v":3996082,"vw":151.731738},{"c":154.4,"h":154.65,"l":151.83,"n":56092,"o":152,"t":"2025-01-30T05:00:00Z","v":3962501,"vw":153.846012},{"c":152.2,"h":155,"l":152.13,"n":54090,"o":154.99,"t":"2025-01-31T05:00:00Z","v":4164492,"vw":153.260144},{"c":150.04,"h":151.63,"l":148.15,"n":55037,"o":149.18,"t":"2025-02-03T05:00:00Z","v":3552332,"vw":150.114027},{"c":151.68,"h":152.76,"l":149.32,"n":46538,"o":149.46,"t":"2025-02-04T05:00:00Z","v":3097388,"vw":151.726953},{"c":152.45,"h":153.62,"l":150.74,"n":40308,"o":152.46,"t":"2025-02-05T05:00:00Z","v":2841574,"vw":152.503017},{"c":152.32,"h":153.47,"l":151.57,"n":33446,"o":152.7,"t":"2025-02-06T05:00:00Z","v":2760375,"vw":152.546604},{"c":149.87,"h":152.9,"l":149.54,"n":38572,"o":152.5,"t":"2025-02-07T05:00:00Z","v":3347776,"vw":150.283212},{"c":149.69,"h":150.6,"l":148.13,"n":43018,"o":150.16,"t":"2025-02-10T05:00:00Z","v":3531182,"vw":149.379127},{"c":150.07,"h":150.38,"l":148.5671,"n":33775,"o":149.31,"t":"2025-02-11T05:00:00Z","v":2187764,"vw":149.765743},{"c":148.87,"h":150.07,"l":148.16,"n":30078,"o":148.7,"t":"2025-02-12T05:00:00Z","v":2103079,"vw":148.999978},{"c":148.72,"h":149.72,"l":147.53,"n":33096,"o":149.11,"t":"2025-02-13T05:00:00Z","v":2047063,"vw":148.598761},{"c":148.62,"h":149.55,"l":147.74,"n":32219,"o":147.89,"t":"2025-02-14T05:00:00Z","v":2388382,"vw":148.912912},{"c":148.99,"h":149.485,"l":147.995,"n":36482,"o":148.175,"t":"2025-02-18T05:00:00Z","v":2601531,"vw":148.945305},{"c":150.2,"h":150.36,"l":148.07,"n":37126,"o":148.07,"t":"2025-02-19T05:00:00Z","v":3215453,"vw":149.67912},{"c":149.08,"h":150.09,"l":148.04,"n":36230,"o":149.99,"t":"2025-02-20T05:00:00Z","v":2231527,"vw":148.810685},{"c":144.98,"h":149.535,"l":144.56,"n":56542,"o":149.08,"t":"2025-02-21T05:00:00Z","v":4278667,"vw":145.857482},{"c":145.48,"h":146.4,"l":143.87,"n":54559,"o":144.98,"t":"2025-02-24T05:00:00Z","v":3447463,"vw":145.442308},{"c":146.54,"h":147.56,"l":145.34,"n":51902,"o":145.425,"t":"2025-02-25T05:00:00Z","v":4358789,"vw":146.482323},{"c":147.43,"h":149.26,"l":141.76,"n":70073,"o":144.385,"t":"2025-02-26T05:00:00Z","v":5783358,"vw":147.245277},{"c":150.52,"h":152.56,"l":148.21,"n":92548,"o":148.77,"t":"2025-02-27T05:00:00Z","v":6576004,"vw":150.895496},{"c":155.12,"h":155.5,"l":151,"n":88570,"o":151.5,"t":"2025-02-28T05:00:00Z","v":8323108,"vw":154.221283},{"c":153.42,"h":156.35,"l":151.9,"n":67814,"o":155.5,"t":"2025-03-03T05:00:00Z","v":5672857,"vw":153.939959},{"c":145.86,"h":151.0399,"l":145.62,"n":93512,"o":150.5,"t":"2025-03-04T05:00:00Z","v":6787379,"vw":147.417407},{"c":147.61,"h":149.04,"l":145.9991,"n":56444,"o":146.76,"t":"2025-03-05T05:00:00Z","v":3909783,"vw":147.563355},{"c":146.94,"h":148.13,"l":145.7487,"n":56400,"o":146.39,"t":"2025-03-06T05:00:00Z","v":4492429,"vw":146.874463},{"c":146.3,"h":147.215,"l":140.78,"n":82026,"o":144.69,"t":"2025-03-07T05:00:00Z","v":5891090,"vw":144.796949},{"c":147.62,"h":149.18,"l":143.12,"n":71484,"o":143.47,"t":"2025-03-10T04:00:00Z","v":4966456,"vw":147.515327},{"c":147.54,"h":149.49,"l":145.63,"n":72584,"o":145.73,"t":"2025-03-11T04:00:00Z","v":5818437,"vw":147.389179},{"c":150.24,"h":151.24,"l":147.2,"n":65192,"o":148.31,"t":"2025-03-12T04:00:00Z","v":4196724,"vw":149.933529},{"c":146.1,"h":151.24,"l":145.91,"n":54771,"o":150.275,"t":"2025-03-13T04:00:00Z","v":3295006,"vw":146.940814},{"c":150.41,"h":150.79,"l":147.0557,"n":52909,"o":147.92,"t":"2025-03-14T04:00:00Z","v":4094429,"vw":149.955913},{"c":153.21,"h":153.98,"l":150,"n":60278,"o":150.37,"t":"2025-03-17T04:00:00Z","v":4562191,"vw":153.083565},{"c":150.92,"h":153.21,"l":150.5,"n":48195,"o":152.57,"t":"2025-03-18T04:00:00Z","v":3038475,"vw":151.277385},{"c":153.21,"h":153.97,"l":150.92,"n":39385,"o":151.19,"t":"2025-03-19T04:00:00Z","v":2344346,"vw":152.825929},{"c":151.27,"h":153.65,"l":151.09,"n":46479,"o":151.65,"t":"2025-03-20T04:00:00Z","v":2579066,"vw":152.113269},{"c":150.36,"h":150.76,"l":148.0701,"n":42684,"o":149.9,"t":"2025-03-21T04:00:00Z","v":5538606,"vw":150.082323},{"c":153.15,"h":154.025,"l":150.7,"n":46124,"o":151.7,"t":"2025-03-24T04:00:00Z","v":3207912,"vw":153.215664},{"c":153.5,"h":155,"l":152.68,"n":48044,"o":153.13,"t":"2025-03-25T04:00:00Z","v":4118863,"vw":153.622975},{"c":152.68,"h":154.43,"l":152.055,"n":40485,"o":153.45,"t":"2025-03-26T04:00:00Z","v":3836902,"vw":152.791062},{"c":148.44,"h":152.67,"l":148.12,"n":45428,"o":152.67,"t":"2025-03-27T04:00:00Z","v":2825553,"vw":149.291098},{"c":144.84,"h":148.85,"l":144.33,"n":48034,"o":147.86,"t":"2025-03-28T04:00:00Z","v":2581677,"vw":145.6047},{"c":146.86,"h":147.735,"l":142.18,"n":50139,"o":143.99,"t":"2025-03-31T04:00:00Z","v":4508634,"vw":146.120479},{"c":147.67,"h":148.6899,"l":144.18,"n":50147,"o":145.7,"t":"2025-04-01T04:00:00Z","v":3641401,"vw":146.976905},{"c":147.76,"h":148.17,"l":145.59,"n":55414,"o":145.71,"t":"2025-04-02T04:00:00Z","v":4411125,"vw":147.206473},{"c":139.74,"h":144.49,"l":138.855,"n":92440,"o":142.84,"t":"2025-04-03T04:00:00Z","v":6712325,"vw":140.861061},{"c":126.91,"h":135.3122,"l":126.43,"n":121689,"o":134.19,"t":"2025-04-04T04:00:00Z","v":9608956,"vw":130.789979},{"c":128.55,"h":134.37,"l":121.9771,"n":102752,"o":124.73,"t":"2025-04-07T04:00:00Z","v":7174970,"vw":128.017508},{"c":127.16,"h":133.87,"l":124.82,"n":82755,"o":132.24,"t":"2025-04-08T04:00:00Z","v":5496284,"vw":129.654723},{"c":138.32,"h":139.23,"l":123.4443,"n":98743,"o":125,"t":"2025-04-09T04:00:00Z","v":6426498,"vw":134.196904},{"c":132.97,"h":135.785,"l":128.68,"n":69429,"o":135.75,"t":"2025-04-10T04:00:00Z","v":4757145,"vw":132.599419},{"c":135.95,"h":136.485,"l":131.6608,"n":48251,"o":133.13,"t":"2025-04-11T04:00:00Z","v":3337840,"vw":134.871141},{"c":136.01,"h":138.29,"l":134.43,"n":54422,"o":138.11,"t":"2025-04-14T04:00:00Z","v":3815806,"vw":136.073228},{"c":135.26,"h":137.4708,"l":135.14,"n":43953,"o":136.01,"t":"2025-04-15T04:00:00Z","v":2541840,"vw":135.998801},{"c":130.46,"h":134.4799,"l":129.8675,"n":70093,"o":133.51,"t":"2025-04-16T04:00:00Z","v":5635829,"vw":131.595389},{"c":130.21,"h":132.95,"l":130.08,"n":67105,"o":130.34,"t":"2025-04-17T04:00:00Z","v":4951731,"vw":131.196669},{"c":126.09,"h":129.84,"l":124.65,"n":80504,"o":129,"t":"2025-04-21T04:00:00Z","v":5971823,"vw":126.275219},{"c":136.33,"h":137.272,"l":130.36,"n":103066,"o":133.285,"t":"2025-04-22T04:00:00Z","v":7943810,"vw":135.444008},{"c":136.06,"h":142.15,"l":135.2031,"n":67721,"o":139.38,"t":"2025-04-23T04:00:00Z","v":4655834,"vw":137.68159},{"c":138.88,"h":139.765,"l":135.1176,"n":48382,"o":135.64,"t":"2025-04-24T04:00:00Z","v":2921145,"vw":138.54914},{"c":137.32,"h":139,"l":137.105,"n":38068,"o":139,"t":"2025-04-25T04:00:00Z","v":2141381,"vw":137.727448},{"c":137.93,"h":138.41,"l":136.04,"n":42864,"o":137.32,"t":"2025-04-28T04:00:00Z","v":2500025,"vw":137.497737},{"c":138.38,"h":139.22,"l":136.84,"n":36980,"o":137.5,"t":"2025-04-29T04:00:00Z","v":1917297,"vw":138.286927},{"c":138.91,"h":139.31,"l":134.85,"n":39084,"o":137.63,"t":"2025-04-30T04:00:00Z","v":3062996,"vw":138.176962},{"c":137.9,"h":140.25,"l":137.6661,"n":40371,"o":138.28,"t":"2025-05-01T04:00:00Z","v":2236251,"vw":138.579217},{"c":142.08,"h":143.04,"l":139.2942,"n":46971,"o":140,"t":"2025-05-02T04:00:00Z","v":2734157,"vw":141.78425},{"c":140.8,"h":141.87,"l":139.8701,"n":44311,"o":140.62,"t":"2025-05-05T04:00:00Z","v":2623610,"vw":141.028503},{"c":138.02,"h":139.71,"l":137.6304,"n":44330,"o":139.13,"t":"2025-05-06T04:00:00Z","v":2850177,"vw":138.52453},{"c":138.64,"h":139.79,"l":137.7,"n":40773,"o":138.27,"t":"2025-05-07T04:00:00Z","v":2555638,"vw":138.701599},{"c":141.12,"h":142.36,"l":139.205,"n":55570,"o":140,"t":"2025-05-08T04:00:00Z","v":2899639,"vw":141.115026},{"c":142.6,"h":142.62,"l":140.955,"n":43497,"o":141.265,"t":"2025-05-09T04:00:00Z","v":2634204,"vw":142.152234},{"c":150.33,"h":150.82,"l":145.27,"n":87255,"o":146.09,"t":"2025-05-12T04:00:00Z","v":4974974,"vw":149.820597},{"c":150.74,"h":151.75,"l":150.17,"n":59707,"o":150.81,"t":"2025-05-13T04:00:00Z","v":3455821,"vw":150.874308},{"c":147.88,"h":150.77,"l":146.96,"n":59315,"o":150.75,"t":"2025-05-14T04:00:00Z","v":3778749,"vw":148.048101},{"c":148.74,"h":149.175,"l":145.3644,"n":41640,"o":146.33,"t":"2025-05-15T04:00:00Z","v":4472277,"vw":147.969281},{"c":153.11,"h":153.28,"l":148.95,"n":60375,"o":149.43,"t":"2025-05-16T04:00:00Z","v":4204464,"vw":152.005706},{"c":154.14,"h":154.26,"l":151.1127,"n":44474,"o":151.95,"t":"2025-05-19T04:00:00Z","v":2613827,"vw":153.543268},{"c":154.15,"h":154.73,"l":153.25,"n":43162,"o":153.255,"t":"2025-05-20T04:00:00Z","v":2529654,"vw":153.898631},{"c":149.4,"h":153.1663,"l":149.33,"n":44647,"o":152.32,"t":"2025-05-21T04:00:00Z","v":2661991,"vw":150.658267},{"c":149.78,"h":150.57,"l":147.675,"n":43003,"o":149.72,"t":"2025-05-22T04:00:00Z","v":2862958,"vw":149.585658},{"c":147.62,"h":148.69,"l":147.01,"n":42295,"o":147.45,"t":"2025-05-23T04:00:00Z","v":2369839,"vw":147.919875},{"c":149.49,"h":150,"l":146.66,"n":50294,"o":150,"t":"2025-05-27T04:00:00Z","v":3155330,"vw":148.971315},{"c":148.66,"h":150,"l":148.19,"n":38000,"o":149.65,"t":"2025-05-28T04:00:00Z","v":2297543,"vw":148.823929},{"c":149.63,"h":150.36,"l":148.18,"n":32723,"o":149.87,"t":"2025-05-29T04:00:00Z","v":2621435,"vw":149.512025},{"c":148.35,"h":149.45,"l":147.6,"n":44339,"o":148.73,"t":"2025-05-30T04:00:00Z","v":5339916,"vw":148.428243},{"c":146.4,"h":148.3,"l":143.91,"n":52549,"o":147.87,"t":"2025-06-02T04:00:00Z","v":2825788,"vw":145.778733},{"c":148.13,"h":148.36,"l":145.21,"n":45261,"o":146.31,"t":"2025-06-03T04:00:00Z","v":2343553,"vw":147.589243},{"c":146.81,"h":148.95,"l":146.71,"n":42211,"o":148.91,"t":"2025-06-04T04:00:00Z","v":2347013,"vw":147.295313},{"c":146.26,"h":147.265,"l":144.89,"n":56028,"o":147.04,"t":"2025-06-05T04:00:00Z","v":3568399,"vw":146.144257},{"c":145.5,"h":148.46,"l":145.44,"n":40909,"o":148,"t":"2025-06-06T04:00:00Z","v":2297132,"vw":146.180178},{"c":144.23,"h":146.03,"l":142.67,"n":51826,"o":145.55,"t":"2025-06-09T04:00:00Z","v":3402198,"vw":144.339912},{"c":145.06,"h":145.31,"l":143.15,"n":47646,"o":144.24,"t":"2025-06-10T04:00:00Z","v":3129377,"vw":144.626518},{"c":147.18,"h":148.05,"l":144.42,"n":50912,"o":145.045,"t":"2025-06-11T04:00:00Z","v":2904370,"vw":147.008463},{"c":144.77,"h":147.27,"l":144.49,"n":37823,"o":146.42,"t":"2025-06-12T04:00:00Z","v":2069727,"vw":145.130995},{"c":142.32,"h":144.45,"l":141.73,"n":43413,"o":143.13,"t":"2025-06-13T04:00:00Z","v":2450815,"vw":142.661606},{"c":145.07,"h":145.39,"l":143.505,"n":35942,"o":143.68,"t":"2025-06-16T04:00:00Z","v":1681261,"vw":144.884393},{"c":142.21,"h":144.88,"l":141.97,"n":38046,"o":144.06,"t":"2025-06-17T04:00:00Z","v":1740276,"vw":142.710128},{"c":142.51,"h":143.67,"l":141.57,"n":41259,"o":142.13,"t":"2025-06-18T04:00:00Z","v":2629280,"vw":142.634687},{"c":144.03,"h":144.05,"l":141.8227,"n":43419,"o":143.305,"t":"2025-06-20T04:00:00Z","v":5566663,"vw":143.55961},{"c":147.6,"h":147.72,"l":143.35,"n":44797,"o":144.39,"t":"2025-06-23T04:00:00Z","v":2904945,"vw":146.295368},{"c":149.87,"h":150.29,"l":148.01,"n":41874,"o":148.64,"t":"2025-06-24T04:00:00Z","v":2700714,"vw":149.463906},{"c":147.75,"h":149.86,"l":147.12,"n":42059,"o":149.7,"t":"2025-06-25T04:00:00Z","v":2378028,"vw":147.977095},{"c":150.76,"h":151.11,"l":147.31,"n":42346,"o":147.69,"t":"2025-06-26T04:00:00Z","v":2740127,"vw":150.110302},{"c":152.02,"h":152.87,"l":150.56,"n":37500,"o":151.14,"t":"2025-06-27T04:00:00Z","v":3938243,"vw":151.971164},{"c":152.24,"h":152.46,"l":151,"n":35150,"o":152.28,"t":"2025-06-30T04:00:00Z","v":2302814,"vw":152.047276},{"c":153.81,"h":156.09,"l":151.42,"n":57282,"o":152,"t":"2025-07-01T04:00:00Z","v":3781853,"vw":154.155878},{"c":153.97,"h":155.45,"l":153.205,"n":48427,"o":154.21,"t":"2025-07-02T04:00:00Z","v":2864794,"vw":154.156246},{"c":152.94,"h":155,"l":149.5,"n":57562,"o":154.25,"t":"2025-07-03T04:00:00Z","v":3182854,"vw":152.338735},{"c":151.84,"h":154.47,"l":150.95,"n":66006,"o":152.8,"t":"2025-07-07T04:00:00Z","v":3877072,"vw":152.082305},{"c":153.74,"h":154.615,"l":151.53,"n":57759,"o":151.73,"t":"2025-07-08T04:00:00Z","v":3252326,"vw":153.575532},{"c":155.98,"h":156.65,"l":153.84,"n":54176,"o":154.38,"t":"2025-07-09T04:00:00Z","v":2855896,"vw":155.588401},{"c":157.32,"h":159.47,"l":155.96,"n":67157,"o":156.11,"t":"2025-07-10T04:00:00Z","v":4043673,"vw":157.95006},{"c":155.84,"h":156.55,"l":154.82,"n":40539,"o":156.05,"t":"2025-07-11T04:00:00Z","v":2401730,"vw":155.709979},{"c":157.91,"h":158.11,"l":154.92,"n":47360,"o":155.59,"t":"2025-07-14T04:00:00Z","v":2961358,"vw":157.3801},{"c":156.59,"h":158.28,"l":156.03,"n":52864,"o":157.91,"t":"2025-07-15T04:00:00Z","v":3059003,"vw":156.850061},{"c":157.56,"h":157.68,"l":154.85,"n":46319,"o":157.62,"t":"2025-07-16T04:00:00Z","v":3194348,"vw":156.895227},{"c":159.04,"h":159.47,"l":156.788,"n":69438,"o":157.26,"t":"2025-07-17T04:00:00Z","v":5024180,"vw":158.710646},{"c":153.23,"h":164.15,"l":150.25,"n":165578,"o":162.54,"t":"2025-07-18T04:00:00Z","v":11701861,"vw":154.202308},{"c":152.82,"h":153.65,"l":149.34,"n":83282,"o":152.25,"t":"2025-07-21T04:00:00Z","v":5194358,"vw":152.008633},{"c":151.2,"h":154.0614,"l":150.315,"n":78506,"o":152.98,"t":"2025-07-22T04:00:00Z","v":4927882,"vw":151.473653},{"c":150.82,"h":152.65,"l":149.8001,"n":73379,"o":151.92,"t":"2025-07-23T04:00:00Z","v":4976704,"vw":151.122684},{"c":149.3,"h":151.295,"l":147.81,"n":75421,"o":150,"t":"2025-07-24T04:00:00Z","v":4860918,"vw":149.858406},{"c":151.27,"h":151.4,"l":149.2,"n":57743,"o":150,"t":"2025-07-25T04:00:00Z","v":2818226,"vw":150.773485},{"c":152.05,"h":153.88,"l":150.1492,"n":53561,"o":150.605,"t":"2025-07-28T04:00:00Z","v":3970272,"vw":152.403793},{"c":151.79,"h":153.1,"l":151.1501,"n":54766,"o":152.4,"t":"2025-07-29T04:00:00Z","v":3918461,"vw":151.888122},{"c":146.62,"h":152.5,"l":146.5,"n":60718,"o":152.48,"t":"2025-07-30T04:00:00Z","v":3529496,"vw":148.32276},{"c":149.22,"h":149.555,"l":145.56,"n":66971,"o":146.19,"t":"2025-07-31T04:00:00Z","v":4390365,"vw":148.660808},{"c":144.41,"h":146.715,"l":144.25,"n":65862,"o":146.5,"t":"2025-08-01T04:00:00Z","v":4074812,"vw":144.998638},{"c":147.87,"h":148.18,"l":145,"n":59483,"o":145.39,"t":"2025-08-04T04:00:00Z","v":3641307,"vw":147.450829},{"c":150.09,"h":151.22,"l":148,"n":64799,"o":148.46,"t":"2025-08-05T04:00:00Z","v":3743918,"vw":150.00052},{"c":150.82,"h":151.385,"l":148.64,"n":46088,"o":150.27,"t":"2025-08-06T04:00:00Z","v":2636959,"vw":150.500463},{"c":151.74,"h":152.48,"l":149.975,"n":39840,"o":151.98,"t":"2025-08-07T04:00:00Z","v":2293938,"vw":151.177712},{"c":153.3,"h":153.685,"l":151.42,"n":41880,"o":152.4,"t":"2025-08-08T04:00:00Z","v":2376382,"vw":152.955059},{"c":155.31,"h":155.61,"l":153.1601,"n":52736,"o":153.75,"t":"2025-08-11T04:00:00Z","v":3354606,"vw":154.802933},{"c":157.85,"h":158.46,"l":155.61,"n":47090,"o":155.79,"t":"2025-08-12T04:00:00Z","v":2748432,"vw":157.454546},{"c":160.2,"h":160.47,"l":156.62,"n":52814,"o":158.39,"t":"2025-08-13T04:00:00Z","v":3132091,"vw":159.340064},{"c":156.65,"h":160.07,"l":156.63,"n":44240,"o":159.6,"t":"2025-08-14T04:00:00Z","v":6344865,"vw":157.821346},{"c":152.39,"h":157.37,"l":151.6101,"n":63357,"o":157.37,"t":"2025-08-15T04:00:00Z","v":3921288,"vw":152.947452},{"c":152.86,"h":155.43,"l":152.19,"n":40744,"o":152.36,"t":"2025-08-18T04:00:00Z","v":2585596,"vw":153.30198},{"c":154.34,"h":155.72,"l":152.05,"n":37712,"o":152.84,"t":"2025-08-19T04:00:00Z","v":2146354,"vw":154.060122},{"c":154.75,"h":155.34,"l":153.172,"n":39547,"o":154.12,"t":"2025-08-20T04:00:00Z","v":3258357,"vw":154.740563},{"c":154.38,"h":155.21,"l":153.15,"n":44307,"o":154.37,"t":"2025-08-21T04:00:00Z","v":2237024,"vw":154.361886},{"c":158.72,"h":159.11,"l":155,"n":40029,"o":155.75,"t":"2025-08-22T04:00:00Z","v":1958280,"vw":158.301025},{"c":155.85,"h":157.92,"l":155.8,"n":34358,"o":157.59,"t":"2025-08-25T04:00:00Z","v":1606448,"vw":156.353556},{"c":156.57,"h":156.72,"l":154.58,"n":39690,"o":155.76,"t":"2025-08-26T04:00:00Z","v":2960618,"vw":156.193147},{"c":156.53,"h":157.22,"l":155.75,"n":37387,"o":156.04,"t":"2025-08-27T04:00:00Z","v":2155078,"vw":156.713887},{"c":157.56,"h":158.47,"l":156.58,"n":40221,"o":157.76,"t":"2025-08-28T04:00:00Z","v":2982306,"vw":157.44371},{"c":155.53,"h":158.24,"l":155.315,"n":37275,"o":157.6,"t":"2025-08-29T04:00:00Z","v":3278497,"vw":156.073548},{"c":154.27,"h":154.49,"l":151.7,"n":48219,"o":153.95,"t":"2025-09-02T04:00:00Z","v":2745252,"vw":153.90552},{"c":152,"h":154.085,"l":150.43,"n":57859,"o":153.5,"t":"2025-09-03T04:00:00Z","v":3964392,"vw":152.00288},{"c":155.52,"h":155.6,"l":152.02,"n":42295,"o":152.2,"t":"2025-09-04T04:00:00Z","v":2741207,"vw":154.176197},{"c":155.3,"h":157.56,"l":154.28,"n":34034,"o":155.8,"t":"2025-09-05T04:00:00Z","v":2052606,"vw":155.375971},{"c":154,"h":154.98,"l":152,"n":44921,"o":154.61,"t":"2025-09-08T04:00:00Z","v":2715877,"vw":153.741624},{"c":153.08,"h":154.15,"l":151.55,"n":35786,"o":154.15,"t":"2025-09-09T04:00:00Z","v":1669316,"vw":152.778439},{"c":153.57,"h":155.21,"l":152.4601,"n":42298,"o":153.16,"t":"2025-09-10T04:00:00Z","v":2811664,"vw":153.394878},{"c":159.47,"h":159.5,"l":153.4,"n":59353,"o":153.79,"t":"2025-09-11T04:00:00Z","v":3662500,"vw":158.192084},{"c":157.87,"h":162.1,"l":157.81,"n":52070,"o":159.11,"t":"2025-09-12T04:00:00Z","v":2865130,"vw":159.142684},{"c":156.66,"h":158.38,"l":155.25,"n":50501,"o":158,"t":"2025-09-15T04:00:00Z","v":3219697,"vw":156.420707},{"c":156.5,"h":157.48,"l":153.63,"n":46981,"o":156.895,"t":"2025-09-16T04:00:00Z","v":2208605,"vw":155.671354},{"c":155.16,"h":158.54,"l":153.54,"n":49681,"o":156.495,"t":"2025-09-17T04:00:00Z","v":2757388,"vw":155.811632},{"c":155.4,"h":156.92,"l":154.31,"n":39373,"o":155.15,"t":"2025-09-18T04:00:00Z","v":1795288,"vw":155.427133},{"c":156.6,"h":157.41,"l":154.69,"n":45522,"o":155.91,"t":"2025-09-19T04:00:00Z","v":6507181,"vw":156.469185},{"c":153.86,"h":155.71,"l":153.64,"n":51983,"o":155.6,"t":"2025-09-22T04:00:00Z","v":2484860,"vw":154.238104},{"c":156.29,"h":158.14,"l":153.84,"n":52049,"o":153.84,"t":"2025-09-23T04:00:00Z","v":2254053,"vw":156.429939},{"c":154.6,"h":156.5,"l":154.46,"n":33070,"o":156,"t":"2025-09-24T04:00:00Z","v":1739323,"vw":154.94401},{"c":153.03,"h":154,"l":151.821,"n":46696,"o":154,"t":"2025-09-25T04:00:00Z","v":2949463,"vw":152.826816},{"c":152.81,"h":154.5,"l":152.37,"n":43604,"o":154.02,"t":"2025-09-26T04:00:00Z","v":2103977,"vw":152.905715},{"c":154.08,"h":154.4,"l":152.54,"n":38340,"o":153.5,"t":"2025-09-29T04:00:00Z","v":2043475,"vw":153.847935},{"c":155.18,"h":155.22,"l":152.43,"n":41420,"o":153.85,"t":"2025-09-30T04:00:00Z","v":2177105,"vw":154.518609},{"c":156,"h":156.54,"l":154.2595,"n":45425,"o":154.45,"t":"2025-10-01T04:00:00Z","v":2298007,"vw":155.757329},{"c":158.8,"h":159.5799,"l":156.535,"n":54266,"o":157.26,"t":"2025-10-02T04:00:00Z","v":2167531,"vw":158.342821},{"c":158.66,"h":160.3899,"l":157.71,"n":64950,"o":158.92,"t":"2025-10-03T04:00:00Z","v":3411657,"vw":158.839614},{"c":155.93,"h":159.21,"l":154.63,"n":57531,"o":158.7,"t":"2025-10-06T04:00:00Z","v":2421544,"vw":156.12544},{"c":155.33,"h":157.9356,"l":155.18,"n":47473,"o":156.83,"t":"2025-10-07T04:00:00Z","v":1696736,"vw":155.859071},{"c":156,"h":156.09,"l":152.78,"n":40293,"o":155.71,"t":"2025-10-08T04:00:00Z","v":2084240,"vw":155.242381},{"c":152.88,"h":156.6,"l":151.37,"n":57456,"o":156.1,"t":"2025-10-09T04:00:00Z","v":2512543,"vw":152.536715},{"c":148.75,"h":154.25,"l":148.455,"n":76084,"o":153.24,"t":"2025-10-10T04:00:00Z","v":3504585,"vw":150.205593},{"c":151.1,"h":152.43,"l":150.415,"n":63279,"o":150.57,"t":"2025-10-13T04:00:00Z","v":2724952,"vw":151.288933},{"c":152.53,"h":153.71,"l":149.27,"n":53890,"o":149.27,"t":"2025-10-14T04:00:00Z","v":2604831,"vw":152.525112},{"c":153.47,"h":155.66,"l":152.71,"n":53148,"o":153.69,"t":"2025-10-15T04:00:00Z","v":2381669,"vw":153.795735},{"c":151.41,"h":154.47,"l":150.61,"n":64754,"o":154.47,"t":"2025-10-16T04:00:00Z","v":4279373,"vw":151.562062},{"c":152.64,"h":153.07,"l":151.27,"n":58221,"o":151.45,"t":"2025-10-17T04:00:00Z","v":4493997,"vw":152.524356},{"c":154.78,"h":156.07,"l":153.03,"n":80289,"o":153.23,"t":"2025-10-20T04:00:00Z","v":4230387,"vw":154.63746},{"c":166.64,"h":166.82,"l":152.8,"n":131072,"o":158,"t":"2025-10-21T04:00:00Z","v":7300712,"vw":163.090988},{"c":167.23,"h":169.18,"l":165.53,"n":92597,"o":167.16,"t":"2025-10-22T04:00:00Z","v":5276083,"vw":167.295651},{"c":171.6,"h":171.63,"l":166.71,"n":87956,"o":167.22,"t":"2025-10-23T04:00:00Z","v":4779102,"vw":170.481446},{"c":168.5,"h":172.85,"l":167.75,"n":73325,"o":172,"t":"2025-10-24T04:00:00Z","v":3612557,"vw":169.270017},{"c":168.4,"h":170.63,"l":167.4,"n":59897,"o":169.98,"t":"2025-10-27T04:00:00Z","v":2922636,"vw":168.523824},{"c":166.83,"h":168.5,"l":166.35,"n":54139,"o":168.32,"t":"2025-10-28T04:00:00Z","v":2448274,"vw":167.083518},{"c":164.63,"h":168,"l":163.61,"n":59620,"o":167.15,"t":"2025-10-29T04:00:00Z","v":3163430,"vw":165.458963},{"c":166.45,"h":169.255,"l":164.6,"n":51694,"o":165.01,"t":"2025-10-30T04:00:00Z","v":2143743,"vw":167.090813},{"c":166.5,"h":167.34,"l":165.21,"n":49028,"o":165.49,"t":"2025-10-31T04:00:00Z","v":2096607,"vw":166.506772},{"c":162.19,"h":166.275,"l":161.485,"n":70900,"o":166.01,"t":"2025-11-03T05:00:00Z","v":3141267,"vw":163.243529},{"c":160.59,"h":162.225,"l":159.35,"n":62199,"o":161.82,"t":"2025-11-04T05:00:00Z","v":3520969,"vw":160.713499},{"c":164.32,"h":164.825,"l":160.14,"n":59811,"o":160.69,"t":"2025-11-05T05:00:00Z","v":2656328,"vw":163.615992},{"c":163.85,"h":165.49,"l":159.57,"n":49590,"o":164.2,"t":"2025-11-06T05:00:00Z","v":5193127,"vw":163.906533},{"c":164.84,"h":165.28,"l":162.66,"n":52564,"o":163.91,"t":"2025-11-07T05:00:00Z","v":2506370,"vw":164.447166},{"c":167.67,"h":169.17,"l":163.97,"n":62859,"o":165,"t":"2025-11-10T05:00:00Z","v":2755069,"vw":167.351262},{"c":168.67,"h":170.18,"l":166,"n":55222,"o":167.67,"t":"2025-11-11T05:00:00Z","v":2365839,"vw":168.53669},{"c":171.08,"h":171.78,"l":168.66,"n":59606,"o":168.66,"t":"2025-11-12T05:00:00Z","v":2694423,"vw":170.90177},{"c":170.62,"h":172.56,"l":169.25,"n":72040,"o":170.42,"t":"2025-11-13T05:00:00Z","v":3879287,"vw":170.525797},{"c":167.58,"h":169.34,"l":166.99,"n":63538,"o":168.91,"t":"2025-11-14T05:00:00Z","v":2748828,"vw":167.847693},{"c":165.39,"h":167.8195,"l":164.9704,"n":59829,"o":166.91,"t":"2025-11-17T05:00:00Z","v":2908373,"vw":165.996549},{"c":165.79,"h":166.59,"l":163.31,"n":51281,"o":163.99,"t":"2025-11-18T05:00:00Z","v":2325703,"vw":165.648517},{"c":166.58,"h":167.31,"l":164.555,"n":53442,"o":165.59,"t":"2025-11-19T05:00:00Z","v":2219374,"vw":166.557718},{"c":164.61,"h":169.75,"l":163.955,"n":57837,"o":168.73,"t":"2025-11-20T05:00:00Z","v":3303613,"vw":165.333213},{"c":168.09,"h":169.3799,"l":165.17,"n":60382,"o":165.36,"t":"2025-11-21T05:00:00Z","v":3183547,"vw":167.901701},{"c":169.56,"h":170.76,"l":166.64,"n":71330,"o":168.24,"t":"2025-11-24T05:00:00Z","v":7138057,"vw":169.402774},{"c":171.54,"h":172.16,"l":170.22,"n":59661,"o":170.29,"t":"2025-11-25T05:00:00Z","v":2605826,"vw":171.406107},{"c":170.8,"h":172.365,"l":170.675,"n":47406,"o":171.11,"t":"2025-11-26T05:00:00Z","v":2032000,"vw":171.319384},{"c":172.05,"h":172.24,"l":170.01,"n":32525,"o":170.655,"t":"2025-11-28T05:00:00Z","v":1596274,"vw":171.583957},{"c":170.48,"h":171.98,"l":169.6101,"n":47593,"o":170.68,"t":"2025-12-01T05:00:00Z","v":2244666,"vw":170.591129},{"c":171.56,"h":171.925,"l":169.65,"n":42070,"o":170.88,"t":"2025-12-02T05:00:00Z","v":1928773,"vw":171.048641},{"c":173.09,"h":174.69,"l":171.16,"n":60259,"o":172.05,"t":"2025-12-03T05:00:00Z","v":2883544,"vw":172.870304},{"c":169.27,"h":172.01,"l":168.7403,"n":58284,"o":171.9,"t":"2025-12-04T05:00:00Z","v":2860792,"vw":169.886597},{"c":167.48,"h":169.34,"l":165.655,"n":66922,"o":169.2,"t":"2025-12-05T05:00:00Z","v":3021437,"vw":167.479852},{"c":163.96,"h":165.82,"l":162.29,"n":74761,"o":165.77,"t":"2025-12-08T05:00:00Z","v":3254025,"vw":163.962358},{"c":165.09,"h":165.74,"l":163.4,"n":58336,"o":163.4,"t":"2025-12-09T05:00:00Z","v":2335040,"vw":165.025306},{"c":165.66,"h":166.7263,"l":163.41,"n":58360,"o":164.58,"t":"2025-12-10T05:00:00Z","v":3382148,"vw":165.511867},{"c":168.6,"h":170,"l":166.22,"n":56857,"o":166.56,"t":"2025-12-11T05:00:00Z","v":2525384,"vw":168.833401},{"c":168.9,"h":169.84,"l":167.8,"n":46700,"o":168.47,"t":"2025-12-12T05:00:00Z","v":2423570,"vw":168.751012},{"c":165.7,"h":170.36,"l":165.19,"n":64767,"o":169.56,"t":"2025-12-15T05:00:00Z","v":2576436,"vw":166.324936},{"c":163.2,"h":167,"l":162.84,"n":55701,"o":166,"t":"2025-12-16T05:00:00Z","v":2786531,"vw":163.793476},{"c":162.17,"h":164.23,"l":161.0114,"n":56569,"o":162.19,"t":"2025-12-17T05:00:00Z","v":2638563,"vw":162.240162},{"c":161.76,"h":164.23,"l":161.43,"n":45041,"o":163.37,"t":"2025-12-18T05:00:00Z","v":2605982,"vw":162.18087},{"c":161.96,"h":163.935,"l":161.68,"n":39844,"o":161.68,"t":"2025-12-19T05:00:00Z","v":3716111,"vw":162.125232},{"c":160,"h":162.6399,"l":159.07,"n":54839,"o":162.18,"t":"2025-12-22T05:00:00Z","v":2334602,"vw":160.169037},{"c":160.15,"h":160.49,"l":158.45,"n":39110,"o":159.98,"t":"2025-12-23T05:00:00Z","v":1828970,"vw":159.869791},{"c":160.34,"h":160.68,"l":159.07,"n":23171,"o":160.11,"t":"2025-12-24T05:00:00Z","v":854422,"vw":160.247468},{"c":162.08,"h":162.175,"l":160,"n":33698,"o":160.32,"t":"2025-12-26T05:00:00Z","v":1245725,"vw":161.648618},{"c":161.72,"h":162.7,"l":160.82,"n":42694,"o":161.87,"t":"2025-12-29T05:00:00Z","v":2185159,"vw":161.644898},{"c":161.17,"h":161.68,"l":160.64,"n":33970,"o":161.48,"t":"2025-12-30T05:00:00Z","v":1293576,"vw":161.160529},{"c":160.1,"h":161.3399,"l":160.04,"n":33384,"o":161.17,"t":"2025-12-31T05:00:00Z","v":1201817,"vw":160.381086},{"c":161.82,"h":161.89,"l":159.06,"n":51602,"o":160.1,"t":"2026-01-02T05:00:00Z","v":1961223,"vw":161.225269},{"c":163.55,"h":164.3999,"l":160.8,"n":65361,"o":160.98,"t":"2026-01-05T05:00:00Z","v":2890428,"vw":163.501727},{"c":166.21,"h":166.53,"l":161.8224,"n":58003,"o":162.88,"t":"2026-01-06T05:00:00Z","v":2854814,"vw":165.026846},{"c":162.91,"h":165.865,"l":161.77,"n":58907,"o":165.85,"t":"2026-01-07T05:00:00Z","v":2734582,"vw":162.859594},{"c":165.24,"h":165.79,"l":161.05,"n":58018,"o":161.77,"t":"2026-01-08T05:00:00Z","v":2526909,"vw":164.328234},{"c":165.24,"h":166.25,"l":163.95,"n":54695,"o":165.49,"t":"2026-01-09T05:00:00Z","v":2306849,"vw":165.217331},{"c":167.94,"h":168.27,"l":163.11,"n":68153,"o":164.3,"t":"2026-01-12T05:00:00Z","v":3247797,"vw":166.884224},{"c":169.42,"h":170.4,"l":167.79,"n":56974,"o":168,"t":"2026-01-13T05:00:00Z","v":2828238,"vw":169.282755},{"c":169.99,"h":170.85,"l":168.13,"n":60199,"o":169.4,"t":"2026-01-14T05:00:00Z","v":3121984,"vw":169.65451},{"c":171.1,"h":173.06,"l":169.928,"n":62319,"o":170.5,"t":"2026-01-15T05:00:00Z","v":2909304,"vw":171.499994},{"c":167.8,"h":171.4325,"l":167,"n":96676,"o":168.81,"t":"2026-01-16T05:00:00Z","v":7328123,"vw":168.601426},{"c":156.12,"h":163.73,"l":153.07,"n":186138,"o":159.45,"t":"2026-01-20T05:00:00Z","v":11902051,"vw":156.210544},{"c":155.88,"h":158.64,"l":154.34,"n":110573,"o":157.12,"t":"2026-01-21T05:00:00Z","v":6969518,"vw":156.450683},{"c":160.63,"h":162.5,"l":156.2,"n":94028,"o":156.56,"t":"2026-01-22T05:00:00Z","v":5559599,"vw":160.136418},{"c":162.68,"h":164.27,"l":159.88,"n":78581,"o":159.88,"t":"2026-01-23T05:00:00Z","v":4461495,"vw":162.478913},{"c":159.52,"h":162.86,"l":159.49,"n":64034,"o":162,"t":"2026-01-26T05:00:00Z","v":3891115,"vw":160.155467},{"c":158.05,"h":160.92,"l":157.92,"n":71046,"o":159.65,"t":"2026-01-27T05:00:00Z","v":4661263,"vw":159.063778},{"c":155.94,"h":159.7,"l":155.12,"n":77753,"o":157.86,"t":"2026-01-28T05:00:00Z","v":4323412,"vw":156.657316},{"c":156.38,"h":158.75,"l":154.63,"n":71430,"o":157.48,"t":"2026-01-29T05:00:00Z","v":4137203,"vw":156.120783},{"c":153.16,"h":156.73,"l":152,"n":85965,"o":155.67,"t":"2026-01-30T05:00:00Z","v":4738533,"vw":153.349034},{"c":153.43,"h":153.64,"l":150.55,"n":101361,"o":153.55,"t":"2026-02-02T05:00:00Z","v":5393635,"vw":152.24049},{"c":155.68,"h":157.08,"l":151.225,"n":86778,"o":153,"t":"2026-02-03T05:00:00Z","v":5178901,"vw":154.943554},{"c":163.79,"h":163.82,"l":155.81,"n":98426,"o":156,"t":"2026-02-04T05:00:00Z","v":6515014,"vw":162.163164},{"c":165.08,"h":165.82,"l":161.21,"n":71700,"o":163.17,"t":"2026-02-05T05:00:00Z","v":3513977,"vw":164.403896},{"c":172.65,"h":172.98,"l":166.01,"n":81983,"o":166.98,"t":"2026-02-06T05:00:00Z","v":7257683,"vw":171.904445},{"c":170.28,"h":172.6,"l":168.75,"n":81501,"o":171.64,"t":"2026-02-09T05:00:00Z","v":4694804,"vw":170.23157},{"c":173.43,"h":173.75,"l":169.44,"n":62760,"o":170.07,"t":"2026-02-10T05:00:00Z","v":3216133,"vw":172.784794},{"c":172.85,"h":174.93,"l":172.44,"n":60479,"o":174,"t":"2026-02-11T05:00:00Z","v":2997279,"vw":173.222661},{"c":174.61,"h":177.41,"l":172.4,"n":83593,"o":173.39,"t":"2026-02-12T05:00:00Z","v":4525581,"vw":175.184834},{"c":171.82,"h":174.7,"l":170.575,"n":56909,"o":174.5,"t":"2026-02-13T05:00:00Z","v":3178374,"vw":171.939129},{"c":167.62,"h":171.5,"l":167.25,"n":79222,"o":170,"t":"2026-02-17T05:00:00Z","v":4748968,"vw":168.35211},{"c":164.17,"h":167.2,"l":162.51,"n":78907,"o":166.84,"t":"2026-02-18T05:00:00Z","v":4211164,"vw":163.984555},{"c":165.05,"h":165.63,"l":163.53,"n":47676,"o":164.09,"t":"2026-02-19T05:00:00Z","v":3373841,"vw":164.919947},{"c":167.06,"h":169.37,"l":164.09,"n":50529,"o":165,"t":"2026-02-20T05:00:00Z","v":2292509,"vw":166.921348},{"c":166.34,"h":167.44,"l":164.31,"n":55773,"o":166.7,"t":"2026-02-23T05:00:00Z","v":2929620,"vw":165.980052},{"c":166.46,"h":168.29,"l":165.495,"n":49163,"o":165.51,"t":"2026-02-24T05:00:00Z","v":2474796,"vw":166.621728},{"c":165.54,"h":167.63,"l":165,"n":53815,"o":167.26,"t":"2026-02-25T05:00:00Z","v":2994579,"vw":165.726533},{"c":166.17,"h":168.16,"l":164.41,"n":66219,"o":165.88,"t":"2026-02-26T05:00:00Z","v":3480466,"vw":166.079462},{"c":165.32,"h":166.05,"l":162.87,"n":61266,"o":165.25,"t":"2026-02-27T05:00:00Z","v":5373743,"vw":164.934768},{"c":161.46,"h":164.225,"l":159.22,"n":67244,"o":162.27,"t":"2026-03-02T05:00:00Z","v":3992390,"vw":162.080612},{"c":158.48,"h":159.64,"l":156.8405,"n":74456,"o":157.52,"t":"2026-03-03T05:00:00Z","v":4055168,"vw":158.445359},{"c":160.89,"h":161.785,"l":158.77,"n":71110,"o":159.29,"t":"2026-03-04T05:00:00Z","v":3872334,"vw":160.672494},{"c":156.21,"h":160.97,"l":154.8,"n":80937,"o":159.57,"t":"2026-03-05T05:00:00Z","v":4544884,"vw":156.605193},{"c":153.41,"h":154.12,"l":151.76,"n":79501,"o":154.11,"t":"2026-03-06T05:00:00Z","v":4944911,"vw":153.026964},{"c":151.63,"h":152.92,"l":147.72,"n":95020,"o":151.49,"t":"2026-03-09T04:00:00Z","v":6243034,"vw":150.729238},{"c":155.25,"h":156.51,"l":151.61,"n":95372,"o":152.4,"t":"2026-03-10T04:00:00Z","v":5897453,"vw":154.924341},{"c":155.17,"h":155.39,"l":152.91,"n":61336,"o":153.88,"t":"2026-03-11T04:00:00Z","v":3560611,"vw":154.544663},{"c":149.1,"h":153.48,"l":148.27,"n":95539,"o":152.76,"t":"2026-03-12T04:00:00Z","v":5690243,"vw":149.782799},{"c":150.96,"h":152.39,"l":150.4,"n":73303,"o":151.15,"t":"2026-03-13T04:00:00Z","v":4017720,"vw":151.234841},{"c":149.95,"h":152.75,"l":148.13,"n":88533,"o":152.59,"t":"2026-03-16T04:00:00Z","v":5112673,"vw":149.731207},{"c":149.06,"h":151.65,"l":148,"n":68089,"o":151.65,"t":"2026-03-17T04:00:00Z","v":4418671,"vw":149.329053},{"c":145.08,"h":148.3322,"l":144.1,"n":78620,"o":147.84,"t":"2026-03-18T04:00:00Z","v":4246197,"vw":145.387407},{"c":142.71,"h":143.965,"l":141.12,"n":70643,"o":143.43,"t":"2026-03-19T04:00:00Z","v":4282713,"vw":142.691279},{"c":141.2,"h":143.3,"l":139.34,"n":59805,"o":141.61,"t":"2026-03-20T04:00:00Z","v":6907617,"vw":141.184224},{"c":146.56,"h":148.215,"l":143.18,"n":81056,"o":144.04,"t":"2026-03-23T04:00:00Z","v":4931902,"vw":146.575291},{"c":146.67,"h":147.8,"l":144.9,"n":54228,"o":145.03,"t":"2026-03-24T04:00:00Z","v":3042648,"vw":146.716725},{"c":148.05,"h":149.17,"l":146.47,"n":46133,"o":148.48,"t":"2026-03-25T04:00:00Z","v":2244374,"vw":148.093955},{"c":143.99,"h":147.4,"l":143.711,"n":55426,"o":147.09,"t":"2026-03-26T04:00:00Z","v":2818074,"vw":144.875122},{"c":143.04,"h":146.19,"l":142.66,"n":57337,"o":143.69,"t":"2026-03-27T04:00:00Z","v":3434551,"vw":143.732525},{"c":142.52,"h":143.9069,"l":141.76,"n":57941,"o":143.7,"t":"2026-03-30T04:00:00Z","v":2490348,"vw":142.525458},{"c":145.23,"h":145.29,"l":141.78,"n":56503,"o":144.41,"t":"2026-03-31T04:00:00Z","v":3390824,"vw":144.489886},{"c":145.25,"h":147.28,"l":145.17,"n":51621,"o":146.02,"t":"2026-04-01T04:00:00Z","v":2425690,"vw":145.612955},{"c":144.47,"h":146.17,"l":142.145,"n":45897,"o":142.34,"t":"2026-04-02T04:00:00Z","v":1788855,"vw":144.173269},{"c":144.5,"h":145.1525,"l":143.5101,"n":45394,"o":144.02,"t":"2026-04-06T04:00:00Z","v":2158173,"vw":144.610481},{"c":144.35,"h":144.7,"l":142.64,"n":59507,"o":143.83,"t":"2026-04-07T04:00:00Z","v":2892845,"vw":143.784627},{"c":149.17,"h":150.24,"l":147.02,"n":70125,"o":148.98,"t":"2026-04-08T04:00:00Z","v":4229453,"vw":148.805503},{"c":150.5,"h":151.44,"l":147.68,"n":48487,"o":148.18,"t":"2026-04-09T04:00:00Z","v":2831430,"vw":150.272684},{"c":150.32,"h":151.5,"l":149.7,"n":42839,"o":151.22,"t":"2026-04-10T04:00:00Z","v":1832111,"vw":150.336111},{"c":152.79,"h":152.79,"l":148.7101,"n":47428,"o":149.93,"t":"2026-04-13T04:00:00Z","v":2495848,"vw":151.721618},{"c":152.55,"h":154.16,"l":152.38,"n":47551,"o":153.16,"t":"2026-04-14T04:00:00Z","v":2238819,"vw":152.90704},{"c":151.24,"h":152.68,"l":150.09,"n":52428,"o":152,"t":"2026-04-15T04:00:00Z","v":2843560,"vw":151.008847},{"c":150.55,"h":152.87,"l":150.43,"n":47439,"o":151.49,"t":"2026-04-16T04:00:00Z","v":2149473,"vw":151.020529},{"c":154.55,"h":156.38,"l":151.91,"n":63531,"o":152.84,"t":"2026-04-17T04:00:00Z","v":4956445,"vw":154.755771},{"c":151.4,"h":154.93,"l":151.015,"n":73869,"o":154.02,"t":"2026-04-20T04:00:00Z","v":4673877,"vw":151.967366},{"c":148.47,"h":158.1435,"l":146.86,"n":126082,"o":151.77,"t":"2026-04-21T04:00:00Z","v":7240039,"vw":149.980638},{"c":145.78,"h":150.91,"l":144.75,"n":74736,"o":150.62,"t":"2026-04-22T04:00:00Z","v":4589304,"vw":146.382965},{"c":144.84,"h":147.365,"l":143.59,"n":85534,"o":146.2,"t":"2026-04-23T04:00:00Z","v":5144279,"vw":145.136767},{"c":145.99,"h":146.28,"l":144,"n":68789,"o":144.41,"t":"2026-04-24T04:00:00Z","v":5936912,"vw":145.54164},{"c":145.77,"h":147.2,"l":144.66,"n":53439,"o":145.68,"t":"2026-04-27T04:00:00Z","v":2992760,"vw":145.555161},{"c":146.03,"h":146.07,"l":143.75,"n":61542,"o":145.435,"t":"2026-04-28T04:00:00Z","v":3732333,"vw":145.470871},{"c":143.87,"h":146.57,"l":143.37,"n":63302,"o":145.8,"t":"2026-04-29T04:00:00Z","v":3763421,"vw":144.261116},{"c":146.52,"h":146.895,"l":143.83,"n":69072,"o":144,"t":"2026-04-30T04:00:00Z","v":5023914,"vw":146.171547},{"c":142.5,"h":147.32,"l":142.2,"n":57773,"o":147.28,"t":"2026-05-01T04:00:00Z","v":2764449,"vw":143.404238},{"c":141.56,"h":144.2524,"l":141.39,"n":70369,"o":141.857,"t":"2026-05-04T04:00:00Z","v":4060012,"vw":142.472311},{"c":142.82,"h":144.29,"l":142.315,"n":53688,"o":142.4,"t":"2026-05-05T04:00:00Z","v":3391877,"vw":143.283878},{"c":146.54,"h":148.32,"l":144.475,"n":62496,"o":144.99,"t":"2026-05-06T04:00:00Z","v":4916126,"vw":146.806179},{"c":143.75,"h":146.94,"l":143.47,"n":51441,"o":146.43,"t":"2026-05-07T04:00:00Z","v":2770370,"vw":144.536597},{"c":143.29,"h":145.3,"l":142.8,"n":53148,"o":144.72,"t":"2026-05-08T04:00:00Z","v":2572102,"vw":143.41884},{"c":143.34,"h":144.81,"l":142.88,"n":52138,"o":143.5,"t":"2026-05-11T04:00:00Z","v":3326313,"vw":143.484246},{"c":143.21,"h":144.6,"l":142.02,"n":54916,"o":143.62,"t":"2026-05-12T04:00:00Z","v":2804458,"vw":143.104044},{"c":147.1,"h":149.755,"l":146.02,"n":78695,"o":147.01,"t":"2026-05-13T04:00:00Z","v":7631547,"vw":147.66008},{"c":145.12,"h":148.06,"l":144.68,"n":56699,"o":148.04,"t":"2026-05-14T04:00:00Z","v":4111219,"vw":145.46507},{"c":146.22,"h":146.86,"l":144.38,"n":72189,"o":144.38,"t":"2026-05-15T04:00:00Z","v":5281829,"vw":146.008598},{"c":152.53,"h":152.69,"l":146.495,"n":87830,"o":146.6,"t":"2026-05-18T04:00:00Z","v":5527026,"vw":151.483366},{"c":149.36,"h":151.36,"l":148.36,"n":69899,"o":151.36,"t":"2026-05-19T04:00:00Z","v":4634696,"vw":149.550925},{"c":149.78,"h":150.865,"l":147.55,"n":68163,"o":149.8,"t":"2026-05-20T04:00:00Z","v":3878414,"vw":149.594084},{"c":151.6,"h":152.92,"l":147.318,"n":59773,"o":148.77,"t":"2026-05-21T04:00:00Z","v":2840116,"vw":151.182657},{"c":152.44,"h":153.46,"l":151.7038,"n":53057,"o":152.9,"t":"2026-05-22T04:00:00Z","v":3215224,"vw":152.700072},{"c":154.03,"h":154.59,"l":152.05,"n":53742,"o":153.12,"t":"2026-05-26T04:00:00Z","v":2325831,"vw":153.961796},{"c":155.17,"h":156.69,"l":154.65,"n":57673,"o":154.71,"t":"2026-05-27T04:00:00Z","v":2883583,"vw":155.578644},{"c":152.85,"h":154.2899,"l":151.24,"n":64601,"o":153.94,"t":"2026-05-28T04:00:00Z","v":3230187,"vw":152.440471},{"c":153.13,"h":154.415,"l":151.78,"n":55761,"o":152.5,"t":"2026-05-29T04:00:00Z","v":7907109,"vw":153.191419},{"c":150.93,"h":151.06,"l":148.398,"n":59779,"o":150.33,"t":"2026-06-01T04:00:00Z","v":2697807,"vw":150.2576},{"c":152.9,"h":153.16,"l":149.18,"n":49330,"o":150.18,"t":"2026-06-02T04:00:00Z","v":3396909,"vw":152.068375},{"c":151.65,"h":153.85,"l":151.505,"n":50916,"o":152.66,"t":"2026-06-03T04:00:00Z","v":3335910,"vw":152.308289},{"c":152.77,"h":154.32,"l":152.43,"n":48035,"o":153.25,"t":"2026-06-04T04:00:00Z","v":2478190,"vw":153.232849},{"c":153.76,"h":154.64,"l":152.69,"n":58311,"o":153.59,"t":"2026-06-05T04:00:00Z","v":2493646,"vw":153.544079},{"c":153.85,"h":156.08,"l":152.25,"n":58974,"o":152.8,"t":"2026-06-08T04:00:00Z","v":3060348,"vw":154.469126},{"c":156.39,"h":157.93,"l":153.66,"n":59301,"o":154.28,"t":"2026-06-09T04:00:00Z","v":3438634,"vw":156.372484},{"c":156.85,"h":163.01,"l":151.72,"n":112671,"o":154.36,"t":"2026-06-10T04:00:00Z","v":7867650,"vw":158.129805},{"c":157.91,"h":159.6107,"l":155.135,"n":64586,"o":158.48,"t":"2026-06-11T04:00:00Z","v":4878745,"vw":157.586867},{"c":158.32,"h":159.9857,"l":156.27,"n":55365,"o":159.87,"t":"2026-06-12T04:00:00Z","v":4582271,"vw":158.362487},{"c":158.23,"h":162.4,"l":157.21,"n":80260,"o":161.41,"t":"2026-06-15T04:00:00Z","v":4432407,"vw":158.771117},{"c":161.63,"h":163.15,"l":158.42,"n":66057,"o":159.63,"t":"2026-06-16T04:00:00Z","v":3435712,"vw":161.856545},{"c":159.23,"h":164.3,"l":158.87,"n":71945,"o":161.5,"t":"2026-06-17T04:00:00Z","v":3786665,"vw":160.771634},{"c":160.6,"h":162.22,"l":159.91,"n":51908,"o":161.61,"t":"2026-06-18T04:00:00Z","v":6939473,"vw":160.887718},{"c":163.22,"h":163.555,"l":160.52,"n":53329,"o":161.03,"t":"2026-06-22T04:00:00Z","v":2648806,"vw":162.847105},{"c":161.84,"h":164.17,"l":161,"n":54864,"o":162.03,"t":"2026-06-23T04:00:00Z","v":2821089,"vw":162.175553},{"c":165.91,"h":168.425,"l":161.58,"n":76741,"o":162.45,"t":"2026-06-24T04:00:00Z","v":4561296,"vw":166.32771},{"c":167.97,"h":169.76,"l":166.617,"n":50617,"o":167.17,"t":"2026-06-25T04:00:00Z","v":2386788,"vw":168.044997},{"c":164.01,"h":167.8,"l":163.37,"n":62332,"o":167.16,"t":"2026-06-26T04:00:00Z","v":6339218,"vw":164.233847},{"c":162.43,"h":165.59,"l":161.76,"n":63288,"o":164.21,"t":"2026-06-29T04:00:00Z","v":5266120,"vw":162.850866},{"c":161.91,"h":165.25,"l":160.91,"n":60856,"o":163.69,"t":"2026-06-30T04:00:00Z","v":4029589,"vw":161.925188},{"c":159.96,"h":163,"l":159.22,"n":52887,"o":162.11,"t":"2026-07-01T04:00:00Z","v":2667181,"vw":160.63371},{"c":160.44,"h":161.9999,"l":159.61,"n":43977,"o":161.36,"t":"2026-07-02T04:00:00Z","v":1842481,"vw":160.481},{"c":159.15,"h":160.45,"l":156.05,"n":52057,"o":160.42,"t":"2026-07-06T04:00:00Z","v":2186688,"vw":158.395363},{"c":158.01,"h":159.9,"l":156.43,"n":42396,"o":159.81,"t":"2026-07-07T04:00:00Z","v":1844420,"vw":157.682788},{"c":154.7,"h":156.49,"l":153.56,"n":47114,"o":156,"t":"2026-07-08T04:00:00Z","v":2316209,"vw":154.822609},{"c":155.34,"h":157.31,"l":154.6,"n":48077,"o":156.44,"t":"2026-07-09T04:00:00Z","v":3834549,"vw":155.947728},{"c":157.52,"h":158.41,"l":155.4,"n":39463,"o":155.53,"t":"2026-07-10T04:00:00Z","v":1950054,"vw":157.508666},{"c":157.7,"h":159.4,"l":156.76,"n":40154,"o":157.22,"t":"2026-07-13T04:00:00Z","v":1731773,"vw":157.702906},{"c":156.58,"h":159.77,"l":155.92,"n":46732,"o":158.77,"t":"2026-07-14T04:00:00Z","v":3583787,"vw":156.695699},{"c":160.53,"h":163.02,"l":157,"n":62164,"o":157.65,"t":"2026-07-15T04:00:00Z","v":3291813,"vw":160.37371},{"c":161.77,"h":163.35,"l":159.12,"n":58051,"o":159.88,"t":"2026-07-16T04:00:00Z","v":3486968,"vw":161.81223},{"c":159.84,"h":164.23,"l":159.73,"n":56330,"o":163.67,"t":"2026-07-17T04:00:00Z","v":2927713,"vw":161.012971},{"c":159.11,"h":161.68,"l":159.01,"n":68312,"o":160.42,"t":"2026-07-20T04:00:00Z","v":4068315,"vw":160.11945},{"c":170.76,"h":176.16,"l":169,"n":167338,"o":169.09,"t":"2026-07-21T04:00:00Z","v":11007748,"vw":172.351169},{"c":170.76,"h":174.65,"l":169.73,"n":77394,"o":172.05,"t":"2026-07-22T04:00:00Z","v":4596958,"vw":171.838343},{"c":169.59,"h":171.99,"l":168.315,"n":66420,"o":170.99,"t":"2026-07-23T04:00:00Z","v":4741242,"vw":169.667791},{"c":172.62,"h":173.35,"l":169.46,"n":62088,"o":170.31,"t":"2026-07-24T04:00:00Z","v":4102264,"vw":171.818315},{"c":178.23,"h":179.29,"l":173.52,"n":77787,"o":175.16,"t":"2026-07-27T04:00:00Z","v":4835371,"vw":177.480339},{"c":182.48,"h":184.895,"l":178.975,"n":89394,"o":179.6,"t":"2026-07-28T04:00:00Z","v":5506397,"vw":182.538615},{"c":177.95,"h":182.2,"l":177.55,"n":76200,"o":181.12,"t":"2026-07-29T04:00:00Z","v":4828259,"vw":179.036295},{"c":176.07,"h":178.42,"l":173.96,"n":59369,"o":177.61,"t":"2026-07-30T04:00:00Z","v":2816665,"vw":175.920998},{"c":176.28,"h":177.14,"l":174.93,"n":50038,"o":176.5,"t":"2026-07-31T04:00:00Z","v":2681632,"vw":176.128468},{"c":177.23,"h":179.44,"l":176.13,"n":59083,"o":178,"t":"2026-08-03T04:00:00Z","v":2755229,"vw":177.387959},{"c":181.45,"h":181.67,"l":176.6,"n":61435,"o":179.17,"t":"2026-08-04T04:00:00Z","v":2985148,"vw":180.086528},{"c":182.08,"h":183.38,"l":181.09,"n":53429,"o":181.09,"t":"2026-08-05T04:00:00Z","v":2733357,"vw":182.384859},{"c":180.71,"h":183.5,"l":179.46,"n":48915,"o":182.03,"t":"2026-08-06T04:00:00Z","v":2551775,"vw":180.725057},{"c":182.9,"h":183.54,"l":179.17,"n":46331,"o":180.22,"t":"2026-08-07T04:00:00Z","v":2435051,"vw":182.742696},{"c":182.04,"h":183.5,"l":181.01,"n":40308,"o":183.36,"t":"2026-08-10T04:00:00Z","v":1948166,"vw":181.952343},{"c":183.13,"h":184.38,"l":181.755,"n":39251,"o":181.94,"t":"2026-08-11T04:00:00Z","v":2340435,"vw":183.209335},{"c":183.78,"h":184.4,"l":181.39,"n":47208,"o":183.77,"t":"2026-08-12T04:00:00Z","v":2652095,"vw":183.457169},{"c":182.65,"h":184.69,"l":180.49,"n":46872,"o":184.18,"t":"2026-08-13T04:00:00Z","v":2857658,"vw":182.260862},{"c":182.65,"h":184.245,"l":181.355,"n":42949,"o":181.94,"t":"2026-08-14T04:00:00Z","v":2649494,"vw":183.081909},{"c":180.21,"h":183.2316,"l":179.66,"n":50505,"o":181.7,"t":"2026-08-17T04:00:00Z","v":3879300,"vw":180.398641},{"c":180.94,"h":181.66,"l":179.01,"n":44327,"o":180.6,"t":"2026-08-18T04:00:00Z","v":2322817,"vw":180.973159},{"c":180.66,"h":183.43,"l":179.9,"n":50022,"o":182.01,"t":"2026-08-19T04:00:00Z","v":2769896,"vw":181.454595},{"c":178.09,"h":181.97,"l":177.9,"n":48550,"o":179.25,"t":"2026-08-20T04:00:00Z","v":3486406,"vw":179.263902},{"c":178.96,"h":181.03,"l":178.02,"n":45102,"o":178.02,"t":"2026-08-21T04:00:00Z","v":2593287,"vw":179.384118},{"c":179.01,"h":180.35,"l":178.23,"n":43110,"o":178.88,"t":"2026-08-24T04:00:00Z","v":2093471,"vw":178.984583},{"c":179.37,"h":180.795,"l":178.61,"n":40955,"o":180.33,"t":"2026-08-25T04:00:00Z","v":2321285,"vw":179.691786},{"c":180,"h":180.67,"l":178.535,"n":40451,"o":180.5,"t":"2026-08-26T04:00:00Z","v":2678161,"vw":179.583524},{"c":178.83,"h":180,"l":176.91,"n":39731,"o":177.77,"t":"2026-08-27T04:00:00Z","v":2399810,"vw":178.62051},{"c":174.34,"h":179.835,"l":173.5701,"n":47414,"o":179.66,"t":"2026-08-28T04:00:00Z","v":2341464,"vw":174.957797},{"c":171.83,"h":173.65,"l":171.66,"n":41262,"o":173.5,"t":"2026-08-31T04:00:00Z","v":2369362,"vw":172.139037},{"c":170.24,"h":172.425,"l":169.52,"n":52806,"o":171.96,"t":"2026-09-01T04:00:00Z","v":3345385,"vw":170.57624},{"c":168.75,"h":171.26,"l":168.08,"n":42457,"o":171,"t":"2026-09-02T04:00:00Z","v":2179761,"vw":169.149668},{"c":168.31,"h":169.75,"l":165.8,"n":56181,"o":169.74,"t":"2026-09-03T04:00:00Z","v":3010328,"vw":167.83607},{"c":168.56,"h":169.59,"l":167.5504,"n":43170,"o":167.87,"t":"2026-09-04T04:00:00Z","v":2179133,"vw":168.534343},{"c":167.52,"h":168.56,"l":165.71,"n":46535,"o":168.17,"t":"2026-09-08T04:00:00Z","v":2185006,"vw":167.118219},{"c":164.4,"h":166.81,"l":164.03,"n":58196,"o":166,"t":"2026-09-09T04:00:00Z","v":3292844,"vw":164.861009},{"c":162.86,"h":164.45,"l":161.295,"n":47290,"o":164.45,"t":"2026-09-10T04:00:00Z","v":2913627,"vw":162.489468},{"c":164.97,"h":165.37,"l":162.551,"n":49770,"o":164.36,"t":"2026-09-11T04:00:00Z","v":3290485,"vw":164.559164},{"c":162.02,"h":163.38,"l":160.27,"n":53137,"o":162.48,"t":"2026-09-14T04:00:00Z","v":3006487,"vw":161.787151},{"c":164.67,"h":166.25,"l":160.68,"n":62420,"o":162.32,"t":"2026-09-15T04:00:00Z","v":4179839,"vw":164.030481},{"c":162.65,"h":166.29,"l":161.37,"n":50287,"o":165.57,"t":"2026-09-16T04:00:00Z","v":2891677,"vw":163.061564},{"c":164.71,"h":165.46,"l":162.87,"n":43169,"o":164.84,"t":"2026-09-17T04:00:00Z","v":2405377,"vw":164.602209},{"c":165.89,"h":166.05,"l":163.2252,"n":37968,"o":163.795,"t":"2026-09-18T04:00:00Z","v":4560182,"vw":165.333247},{"c":164.97,"h":166.77,"l":164.835,"n":39338,"o":166.69,"t":"2026-09-21T04:00:00Z","v":2386042,"vw":165.240005},{"c":169.3,"h":169.32,"l":165,"n":49996,"o":166.4,"t":"2026-09-22T04:00:00Z","v":3264742,"vw":168.361581},{"c":170.3,"h":170.43,"l":167.82,"n":54027,"o":168.45,"t":"2026-09-23T04:00:00Z","v":2791185,"vw":169.760245},{"c":167.52,"h":170.75,"l":167.26,"n":48275,"o":170.23,"t":"2026-09-24T04:00:00Z","v":2434872,"vw":168.209407},{"c":169.55,"h":170.73,"l":168.13,"n":53898,"o":168.56,"t":"2026-09-25T04:00:00Z","v":2520290,"vw":169.466832},{"c":169.48,"h":170.62,"l":168.0306,"n":47146,"o":168.28,"t":"2026-09-28T04:00:00Z","v":3805254,"vw":169.424778},{"c":168.49,"h":170.98,"l":167.245,"n":43219,"o":169.8,"t":"2026-09-29T04:00:00Z","v":2907040,"vw":168.634984},{"c":164.15,"h":169.5,"l":164.08,"n":52495,"o":169.19,"t":"2026-09-30T04:00:00Z","v":3940778,"vw":165.49003},{"c":163.02,"h":164.75,"l":162.32,"n":52107,"o":163.7,"t":"2026-10-01T04:00:00Z","v":3215283,"vw":163.160232},{"c":161.89,"h":164.71,"l":161.12,"n":60107,"o":163.5,"t":"2026-10-02T04:00:00Z","v":3031068,"vw":162.156068},{"c":163.19,"h":163.56,"l":159.9201,"n":48777,"o":161.34,"t":"2026-10-05T04:00:00Z","v":2343595,"vw":162.65046},{"c":163.64,"h":164.3,"l":161.5,"n":46403,"o":163.58,"t":"2026-10-06T04:00:00Z","v":2416853,"vw":163.492342},{"c":162.12,"h":163.725,"l":160.96,"n":51499,"o":162.54,"t":"2026-10-07T04:00:00Z","v":3209359,"vw":162.444796},{"c":163.58,"h":164.23,"l":159.925,"n":46307,"o":160.89,"t":"2026-10-08T04:00:00Z","v":2336509,"vw":162.805704},{"c":159.96,"h":163.59,"l":159.88,"n":50656,"o":163.27,"t":"2026-10-09T04:00:00Z","v":2376745,"vw":160.694413},{"c":160.89,"h":162.56,"l":159.2069,"n":40442,"o":159.5,"t":"2026-10-12T04:00:00Z","v":2420898,"vw":161.053479},{"c":162.77,"h":162.96,"l":159.53,"n":41451,"o":161.18,"t":"2026-10-13T04:00:00Z","v":2551393,"vw":161.730865},{"c":164.46,"h":164.56,"l":162.15,"n":51982,"o":162.37,"t":"2026-10-14T04:00:00Z","v":2703243,"vw":164.014729},{"c":165.33,"h":167.03,"l":164.635,"n":49761,"o":165.94,"t":"2026-10-15T04:00:00Z","v":3360074,"vw":165.592218}],"volatilityBars":[{"c":161.01,"h":161.01,"l":161.01,"n":50,"o":161.01,"t":"2026-10-08T08:00:00Z","v":398,"vw":161.01},{"c":160.47,"h":160.47,"l":160.47,"n":4,"o":160.47,"t":"2026-10-08T09:15:00Z","v":204,"vw":160.47},{"c":160.34,"h":160.34,"l":160.34,"n":14,"o":160.34,"t":"2026-10-08T09:45:00Z","v":572,"vw":160.34},{"c":160,"h":160,"l":160,"n":8,"o":160,"t":"2026-10-08T10:30:00Z","v":362,"vw":160},{"c":160.8,"h":160.8,"l":160.8,"n":7,"o":160.8,"t":"2026-10-08T12:00:00Z","v":255,"vw":160.8},{"c":160.61,"h":160.61,"l":160.61,"n":4,"o":160.61,"t":"2026-10-08T13:15:00Z","v":103,"vw":160.61},{"c":160.43,"h":161.03,"l":159.925,"n":1697,"o":160.89,"t":"2026-10-08T13:30:00Z","v":109753,"vw":160.435677},{"c":160.75,"h":161,"l":160.24,"n":1371,"o":160.445,"t":"2026-10-08T13:45:00Z","v":51733,"vw":160.670614},{"c":161.615,"h":161.92,"l":160.69,"n":2312,"o":160.82,"t":"2026-10-08T14:00:00Z","v":126600,"vw":161.458873},{"c":160.861,"h":161.555,"l":160.77,"n":1634,"o":161.555,"t":"2026-10-08T14:15:00Z","v":56945,"vw":161.252854},{"c":160.98,"h":161.24,"l":160.695,"n":1944,"o":160.88,"t":"2026-10-08T14:30:00Z","v":48616,"vw":160.925542},{"c":161.04,"h":161.12,"l":160.7901,"n":1375,"o":160.975,"t":"2026-10-08T14:45:00Z","v":24520,"vw":160.997071},{"c":160.795,"h":161.24,"l":160.76,"n":1705,"o":161.03,"t":"2026-10-08T15:00:00Z","v":45602,"vw":161.036244},{"c":161.19,"h":161.19,"l":160.7,"n":1452,"o":160.73,"t":"2026-10-08T15:15:00Z","v":25415,"vw":160.824638},{"c":161.66,"h":161.66,"l":161.2,"n":1169,"o":161.2,"t":"2026-10-08T15:30:00Z","v":21303,"vw":161.41243},{"c":161.83,"h":161.88,"l":161.63,"n":1500,"o":161.7,"t":"2026-10-08T15:45:00Z","v":32946,"vw":161.767719},{"c":161.945,"h":162.01,"l":161.84,"n":1371,"o":161.91,"t":"2026-10-08T16:00:00Z","v":45656,"vw":161.912698},{"c":161.79,"h":162.735,"l":161.75,"n":1878,"o":161.945,"t":"2026-10-08T16:15:00Z","v":71972,"vw":162.110998},{"c":161.995,"h":162,"l":161.75,"n":975,"o":161.87,"t":"2026-10-08T16:30:00Z","v":34340,"vw":161.8658},{"c":162.25,"h":162.5299,"l":161.89,"n":1468,"o":161.96,"t":"2026-10-08T16:45:00Z","v":58606,"vw":162.189018},{"c":162.18,"h":162.34,"l":161.87,"n":1291,"o":162.285,"t":"2026-10-08T17:00:00Z","v":33413,"vw":162.187345},{"c":162.79,"h":162.88,"l":162.01,"n":1344,"o":162.18,"t":"2026-10-08T17:15:00Z","v":43704,"vw":162.543835},{"c":163.52,"h":163.6,"l":162.755,"n":1912,"o":162.755,"t":"2026-10-08T17:30:00Z","v":110143,"vw":163.29033},{"c":163.405,"h":163.71,"l":163.38,"n":1451,"o":163.615,"t":"2026-10-08T17:45:00Z","v":53502,"vw":163.508572},{"c":163.465,"h":163.65,"l":163.27,"n":1178,"o":163.405,"t":"2026-10-08T18:00:00Z","v":35506,"vw":163.413365},{"c":162.98,"h":163.465,"l":162.85,"n":1129,"o":163.465,"t":"2026-10-08T18:15:00Z","v":37955,"vw":163.183469},{"c":163.325,"h":163.325,"l":162.64,"n":1166,"o":162.995,"t":"2026-10-08T18:30:00Z","v":45550,"vw":162.949265},{"c":163.47,"h":163.595,"l":163.319,"n":1096,"o":163.33,"t":"2026-10-08T18:45:00Z","v":29252,"vw":163.452778},{"c":163.675,"h":163.72,"l":163.28,"n":1437,"o":163.45,"t":"2026-10-08T19:00:00Z","v":57669,"vw":163.544749},{"c":163.96,"h":164.23,"l":163.7,"n":2462,"o":163.7,"t":"2026-10-08T19:15:00Z","v":99386,"vw":164.031943},{"c":163.605,"h":164.04,"l":163.55,"n":2637,"o":163.93,"t":"2026-10-08T19:30:00Z","v":92804,"vw":163.841162},{"c":163.57,"h":163.745,"l":163.26,"n":6103,"o":163.6,"t":"2026-10-08T19:45:00Z","v":250227,"vw":163.44827},{"c":163.58,"h":163.58,"l":163.58,"n":108,"o":163.58,"t":"2026-10-08T20:00:00Z","v":605415,"vw":163.58},{"c":163.55,"h":163.55,"l":163.55,"n":4,"o":163.55,"t":"2026-10-08T22:30:00Z","v":436,"vw":163.55},{"c":163.6,"h":163.6,"l":163.6,"n":7,"o":163.6,"t":"2026-10-09T10:30:00Z","v":244,"vw":163.6},{"c":162.3653,"h":162.3653,"l":162.3653,"n":1,"o":162.3653,"t":"2026-10-09T12:45:00Z","v":165,"vw":162.3653},{"c":160.93,"h":163.59,"l":160.815,"n":1671,"o":163.27,"t":"2026-10-09T13:30:00Z","v":91282,"vw":162.282641},{"c":161.84,"h":161.84,"l":160.85,"n":1616,"o":160.95,"t":"2026-10-09T13:45:00Z","v":56834,"vw":161.324687},{"c":161.51,"h":162,"l":161.36,"n":1471,"o":161.98,"t":"2026-10-09T14:00:00Z","v":46797,"vw":161.698606},{"c":161.11,"h":161.67,"l":161.07,"n":1993,"o":161.53,"t":"2026-10-09T14:15:00Z","v":62704,"vw":161.292759},{"c":160.22,"h":161.15,"l":160.18,"n":2445,"o":161.15,"t":"2026-10-09T14:30:00Z","v":109251,"vw":160.513116},{"c":160.27,"h":160.49,"l":159.99,"n":2764,"o":160.2,"t":"2026-10-09T14:45:00Z","v":98628,"vw":160.282807},{"c":161.51,"h":161.51,"l":160.27,"n":2515,"o":160.3,"t":"2026-10-09T15:00:00Z","v":72759,"vw":160.859638},{"c":161.37,"h":161.59,"l":161.01,"n":2151,"o":161.39,"t":"2026-10-09T15:15:00Z","v":89144,"vw":161.241511},{"c":161.27,"h":161.47,"l":161.09,"n":1954,"o":161.32,"t":"2026-10-09T15:30:00Z","v":86028,"vw":161.25207},{"c":161.45,"h":161.46,"l":161.18,"n":1666,"o":161.27,"t":"2026-10-09T15:45:00Z","v":36489,"vw":161.28065},{"c":161.4,"h":161.5,"l":161.17,"n":1513,"o":161.43,"t":"2026-10-09T16:00:00Z","v":30890,"vw":161.319622},{"c":161.305,"h":161.4,"l":160.995,"n":1170,"o":161.315,"t":"2026-10-09T16:15:00Z","v":31965,"vw":161.163584},{"c":161.53,"h":161.56,"l":161.3175,"n":992,"o":161.3175,"t":"2026-10-09T16:30:00Z","v":29939,"vw":161.483181},{"c":161.6,"h":161.78,"l":161.5089,"n":1049,"o":161.5089,"t":"2026-10-09T16:45:00Z","v":33543,"vw":161.643313},{"c":161.44,"h":161.69,"l":161.44,"n":1095,"o":161.575,"t":"2026-10-09T17:00:00Z","v":34590,"vw":161.62863},{"c":161.28,"h":161.51,"l":161.22,"n":1169,"o":161.43,"t":"2026-10-09T17:15:00Z","v":33627,"vw":161.333822},{"c":161.1,"h":161.32,"l":160.94,"n":1562,"o":161.25,"t":"2026-10-09T17:30:00Z","v":75249,"vw":161.080755},{"c":161.01,"h":161.12,"l":160.87,"n":1291,"o":161.12,"t":"2026-10-09T17:45:00Z","v":36422,"vw":160.969053},{"c":160.84,"h":161.12,"l":160.84,"n":1324,"o":161.01,"t":"2026-10-09T18:00:00Z","v":43390,"vw":161.000686},{"c":160.8216,"h":160.98,"l":160.7775,"n":1176,"o":160.82,"t":"2026-10-09T18:15:00Z","v":39727,"vw":160.866863},{"c":160.955,"h":161.1,"l":160.71,"n":1400,"o":160.83,"t":"2026-10-09T18:30:00Z","v":49451,"vw":160.870915},{"c":160.94,"h":161.2,"l":160.795,"n":1639,"o":160.965,"t":"2026-10-09T18:45:00Z","v":58498,"vw":160.938081},{"c":161.19,"h":161.38,"l":160.875,"n":1697,"o":160.95,"t":"2026-10-09T19:00:00Z","v":91406,"vw":161.134018},{"c":161.14,"h":161.24,"l":160.96,"n":1620,"o":161.18,"t":"2026-10-09T19:15:00Z","v":61261,"vw":161.108079},{"c":160.77,"h":161.09,"l":160.74,"n":2166,"o":161.09,"t":"2026-10-09T19:30:00Z","v":82348,"vw":160.976312},{"c":159.94,"h":160.84,"l":159.88,"n":9095,"o":160.8,"t":"2026-10-09T19:45:00Z","v":446587,"vw":160.197615},{"c":159.96,"h":159.97,"l":159.96,"n":111,"o":159.97,"t":"2026-10-09T20:00:00Z","v":433172,"vw":159.960046},{"c":161.05,"h":161.05,"l":161.05,"n":1,"o":161.05,"t":"2026-10-09T20:15:00Z","v":100,"vw":161.05},{"c":160.15,"h":160.15,"l":160.15,"n":17,"o":160.15,"t":"2026-10-09T22:00:00Z","v":342,"vw":160.15},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-09T23:15:00Z","v":100,"vw":160.2},{"c":160.96,"h":160.96,"l":160.96,"n":3,"o":160.96,"t":"2026-10-12T08:00:00Z","v":131,"vw":160.96},{"c":160,"h":160,"l":160,"n":8,"o":160,"t":"2026-10-12T11:00:00Z","v":301,"vw":160},{"c":159.19,"h":159.19,"l":159.19,"n":1,"o":159.19,"t":"2026-10-12T13:15:00Z","v":100,"vw":159.19},{"c":159.995,"h":160.16,"l":159.2069,"n":1593,"o":159.5,"t":"2026-10-12T13:30:00Z","v":79211,"vw":159.736613},{"c":160.44,"h":160.56,"l":159.82,"n":926,"o":160.05,"t":"2026-10-12T13:45:00Z","v":34385,"vw":160.278992},{"c":161.245,"h":161.48,"l":160.26,"n":1351,"o":160.48,"t":"2026-10-12T14:00:00Z","v":48167,"vw":160.703676},{"c":162.09,"h":162.39,"l":161.28,"n":2726,"o":161.28,"t":"2026-10-12T14:15:00Z","v":117014,"vw":161.984209},{"c":162.26,"h":162.56,"l":161.92,"n":1867,"o":162.085,"t":"2026-10-12T14:30:00Z","v":52756,"vw":162.231075},{"c":162.25,"h":162.525,"l":161.9001,"n":2063,"o":162.13,"t":"2026-10-12T14:45:00Z","v":65362,"vw":162.217828},{"c":161.865,"h":162.26,"l":161.795,"n":1424,"o":162.1925,"t":"2026-10-12T15:00:00Z","v":26926,"vw":162.013498},{"c":162.03,"h":162.05,"l":161.6801,"n":1502,"o":161.73,"t":"2026-10-12T15:15:00Z","v":33732,"vw":161.794095},{"c":162.185,"h":162.435,"l":161.9,"n":1517,"o":161.925,"t":"2026-10-12T15:30:00Z","v":32251,"vw":162.146694},{"c":161.85,"h":162.155,"l":161.8,"n":1289,"o":162.145,"t":"2026-10-12T15:45:00Z","v":25182,"vw":162.047975},{"c":161.825,"h":161.92,"l":161.72,"n":1396,"o":161.835,"t":"2026-10-12T16:00:00Z","v":33910,"vw":161.831417},{"c":161.605,"h":161.945,"l":161.57,"n":1101,"o":161.76,"t":"2026-10-12T16:15:00Z","v":22326,"vw":161.783044},{"c":161.48,"h":161.62,"l":161.4,"n":860,"o":161.57,"t":"2026-10-12T16:30:00Z","v":28406,"vw":161.504883},{"c":161.73,"h":161.7399,"l":161.45,"n":906,"o":161.45,"t":"2026-10-12T16:45:00Z","v":23726,"vw":161.587211},{"c":161.86,"h":161.8928,"l":161.65,"n":793,"o":161.765,"t":"2026-10-12T17:00:00Z","v":19771,"vw":161.784949},{"c":161.605,"h":161.91,"l":161.58,"n":803,"o":161.85,"t":"2026-10-12T17:15:00Z","v":26802,"vw":161.728084},{"c":161.41,"h":161.95,"l":161.34,"n":1186,"o":161.65,"t":"2026-10-12T17:30:00Z","v":56417,"vw":161.676913},{"c":161.35,"h":161.5,"l":161.3022,"n":1105,"o":161.435,"t":"2026-10-12T17:45:00Z","v":41949,"vw":161.399169},{"c":161.215,"h":161.4575,"l":161.175,"n":929,"o":161.3474,"t":"2026-10-12T18:00:00Z","v":26160,"vw":161.326804},{"c":161.03,"h":161.28,"l":161.03,"n":938,"o":161.215,"t":"2026-10-12T18:15:00Z","v":35133,"vw":161.110188},{"c":161.08,"h":161.14,"l":160.895,"n":1157,"o":161.03,"t":"2026-10-12T18:30:00Z","v":32104,"vw":161.048907},{"c":161.065,"h":161.145,"l":160.85,"n":872,"o":161.08,"t":"2026-10-12T18:45:00Z","v":20904,"vw":160.989105},{"c":160.87,"h":161.095,"l":160.82,"n":1250,"o":161.07,"t":"2026-10-12T19:00:00Z","v":33610,"vw":160.918249},{"c":160.85,"h":160.92,"l":160.74,"n":1512,"o":160.87,"t":"2026-10-12T19:15:00Z","v":41937,"vw":160.835287},{"c":160.695,"h":160.88,"l":160.665,"n":2013,"o":160.81,"t":"2026-10-12T19:30:00Z","v":73394,"vw":160.778442},{"c":160.92,"h":161.025,"l":160.57,"n":6228,"o":160.73,"t":"2026-10-12T19:45:00Z","v":263912,"vw":160.793806},{"c":160.89,"h":160.89,"l":160.87,"n":95,"o":160.88,"t":"2026-10-12T20:00:00Z","v":966317,"vw":160.889968},{"c":160.92,"h":160.92,"l":160.92,"n":2,"o":160.92,"t":"2026-10-12T20:45:00Z","v":315,"vw":160.92},{"c":161.9381,"h":161.9381,"l":161.9381,"n":1,"o":161.9381,"t":"2026-10-12T21:15:00Z","v":100,"vw":161.9381},{"c":162.01,"h":162.01,"l":162.01,"n":3,"o":162.01,"t":"2026-10-13T11:30:00Z","v":112,"vw":162.01},{"c":162.49,"h":162.49,"l":162.07,"n":18,"o":162.07,"t":"2026-10-13T12:15:00Z","v":737,"vw":162.28393},{"c":161.25,"h":161.46,"l":161.25,"n":11,"o":161.46,"t":"2026-10-13T13:15:00Z","v":1977,"vw":161.261388},{"c":160.339,"h":161.8,"l":159.53,"n":1394,"o":161.18,"t":"2026-10-13T13:30:00Z","v":75576,"vw":160.742787},{"c":159.9,"h":160.37,"l":159.77,"n":1883,"o":160.35,"t":"2026-10-13T13:45:00Z","v":138523,"vw":160.018716},{"c":160.2,"h":160.26,"l":159.74,"n":2281,"o":159.97,"t":"2026-10-13T14:00:00Z","v":214078,"vw":159.946124},{"c":160.085,"h":160.36,"l":159.92,"n":1530,"o":160.15,"t":"2026-10-13T14:15:00Z","v":60069,"vw":160.091298},{"c":160.18,"h":160.31,"l":160.0475,"n":1285,"o":160.16,"t":"2026-10-13T14:30:00Z","v":20583,"vw":160.167335},{"c":160.86,"h":160.89,"l":160.03,"n":1646,"o":160.195,"t":"2026-10-13T14:45:00Z","v":45996,"vw":160.453551},{"c":160.725,"h":160.87,"l":160.595,"n":1557,"o":160.81,"t":"2026-10-13T15:00:00Z","v":34149,"vw":160.728037},{"c":160.35,"h":160.79,"l":160.28,"n":1676,"o":160.68,"t":"2026-10-13T15:15:00Z","v":34824,"vw":160.532412},{"c":160.59,"h":160.7175,"l":160.25,"n":1580,"o":160.33,"t":"2026-10-13T15:30:00Z","v":35322,"vw":160.474421},{"c":160.62,"h":160.66,"l":160.43,"n":1300,"o":160.575,"t":"2026-10-13T15:45:00Z","v":39722,"vw":160.544516},{"c":161.02,"h":161.07,"l":160.62,"n":1462,"o":160.62,"t":"2026-10-13T16:00:00Z","v":49464,"vw":160.900094},{"c":161.06,"h":161.09,"l":160.9,"n":1012,"o":161.06,"t":"2026-10-13T16:15:00Z","v":40310,"vw":160.991347},{"c":161.185,"h":161.28,"l":161.02,"n":945,"o":161.1,"t":"2026-10-13T16:30:00Z","v":42114,"vw":161.154589},{"c":161.31,"h":161.355,"l":161.02,"n":759,"o":161.2,"t":"2026-10-13T16:45:00Z","v":27655,"vw":161.162563},{"c":161.385,"h":161.41,"l":161.21,"n":790,"o":161.295,"t":"2026-10-13T17:00:00Z","v":19940,"vw":161.320842},{"c":161.565,"h":161.565,"l":161.3001,"n":909,"o":161.38,"t":"2026-10-13T17:15:00Z","v":40565,"vw":161.438555},{"c":161.58,"h":161.62,"l":161.39,"n":1090,"o":161.58,"t":"2026-10-13T17:30:00Z","v":38410,"vw":161.52181},{"c":161.3775,"h":161.61,"l":161.355,"n":924,"o":161.58,"t":"2026-10-13T17:45:00Z","v":24017,"vw":161.474695},{"c":161.73,"h":161.97,"l":161.31,"n":1069,"o":161.37,"t":"2026-10-13T18:00:00Z","v":38795,"vw":161.710665},{"c":161.9,"h":161.95,"l":161.72,"n":1057,"o":161.735,"t":"2026-10-13T18:15:00Z","v":38194,"vw":161.839539},{"c":161.98,"h":162.05,"l":161.78,"n":1120,"o":161.905,"t":"2026-10-13T18:30:00Z","v":35622,"vw":161.889877},{"c":162.19,"h":162.19,"l":161.815,"n":1150,"o":162.01,"t":"2026-10-13T18:45:00Z","v":34958,"vw":161.977191},{"c":162.42,"h":162.47,"l":162.01,"n":1288,"o":162.17,"t":"2026-10-13T19:00:00Z","v":46531,"vw":162.220883},{"c":162.21,"h":162.46,"l":162.057,"n":1314,"o":162.445,"t":"2026-10-13T19:15:00Z","v":40641,"vw":162.243175},{"c":162.225,"h":162.34,"l":162.14,"n":1882,"o":162.21,"t":"2026-10-13T19:30:00Z","v":65437,"vw":162.224442},{"c":162.84,"h":162.96,"l":162.17,"n":7669,"o":162.23,"t":"2026-10-13T19:45:00Z","v":377064,"vw":162.568184},{"c":162.77,"h":162.79,"l":162.26,"n":111,"o":162.79,"t":"2026-10-13T20:00:00Z","v":863807,"vw":162.76994},{"c":162.79,"h":162.79,"l":162.79,"n":1,"o":162.79,"t":"2026-10-13T22:15:00Z","v":124,"vw":162.79},{"c":162.83,"h":162.83,"l":162.83,"n":8,"o":162.83,"t":"2026-10-14T08:00:00Z","v":192,"vw":162.83},{"c":161.5,"h":161.5,"l":161.5,"n":1,"o":161.5,"t":"2026-10-14T12:45:00Z","v":100,"vw":161.5},{"c":162.65,"h":163.3,"l":162.15,"n":1163,"o":162.37,"t":"2026-10-14T13:30:00Z","v":71058,"vw":162.594268},{"c":163.09,"h":163.5905,"l":162.615,"n":1456,"o":162.615,"t":"2026-10-14T13:45:00Z","v":55287,"vw":163.225311},{"c":163.59,"h":163.6599,"l":162.5,"n":1932,"o":163.01,"t":"2026-10-14T14:00:00Z","v":70007,"vw":163.067748},{"c":163.63,"h":163.85,"l":163.34,"n":2528,"o":163.6,"t":"2026-10-14T14:15:00Z","v":113383,"vw":163.670079},{"c":163.89,"h":164.17,"l":163.6,"n":2307,"o":163.67,"t":"2026-10-14T14:30:00Z","v":72279,"vw":163.824303},{"c":163.48,"h":163.96,"l":163.18,"n":2221,"o":163.87,"t":"2026-10-14T14:45:00Z","v":69759,"vw":163.548708},{"c":163.43,"h":163.61,"l":163.18,"n":1982,"o":163.42,"t":"2026-10-14T15:00:00Z","v":66477,"vw":163.386788},{"c":163.4,"h":163.52,"l":163.2,"n":1620,"o":163.4,"t":"2026-10-14T15:15:00Z","v":56445,"vw":163.357733},{"c":163.23,"h":163.56,"l":163.1,"n":1852,"o":163.395,"t":"2026-10-14T15:30:00Z","v":52418,"vw":163.291106},{"c":163.165,"h":163.41,"l":163.11,"n":1631,"o":163.215,"t":"2026-10-14T15:45:00Z","v":37412,"vw":163.245927},{"c":163.11,"h":163.49,"l":162.9,"n":1702,"o":163.16,"t":"2026-10-14T16:00:00Z","v":54953,"vw":163.215044},{"c":163.33,"h":163.37,"l":162.96,"n":961,"o":163.14,"t":"2026-10-14T16:15:00Z","v":31395,"vw":163.160446},{"c":163.43,"h":163.59,"l":163.335,"n":1029,"o":163.37,"t":"2026-10-14T16:30:00Z","v":34636,"vw":163.494609},{"c":163.97,"h":163.98,"l":163.4068,"n":1175,"o":163.445,"t":"2026-10-14T16:45:00Z","v":40969,"vw":163.659425},{"c":163.82,"h":164.04,"l":163.49,"n":1200,"o":163.9301,"t":"2026-10-14T17:00:00Z","v":53565,"vw":163.708655},{"c":163.74,"h":164.055,"l":163.68,"n":1157,"o":163.82,"t":"2026-10-14T17:15:00Z","v":43200,"vw":163.877975},{"c":163.86,"h":163.96,"l":163.71,"n":1215,"o":163.78,"t":"2026-10-14T17:30:00Z","v":44669,"vw":163.851636},{"c":163.492,"h":163.87,"l":163.44,"n":1227,"o":163.86,"t":"2026-10-14T17:45:00Z","v":36483,"vw":163.590203},{"c":164.15,"h":164.15,"l":163.27,"n":1964,"o":163.4918,"t":"2026-10-14T18:00:00Z","v":65913,"vw":163.8037},{"c":163.9341,"h":164.41,"l":163.83,"n":1794,"o":164.15,"t":"2026-10-14T18:15:00Z","v":71298,"vw":164.162323},{"c":164.125,"h":164.275,"l":163.815,"n":2610,"o":164,"t":"2026-10-14T18:30:00Z","v":148963,"vw":164.084324},{"c":164.07,"h":164.21,"l":163.88,"n":1578,"o":164.16,"t":"2026-10-14T18:45:00Z","v":51207,"vw":164.075544},{"c":163.99,"h":164.1391,"l":163.69,"n":2219,"o":164.08,"t":"2026-10-14T19:00:00Z","v":94129,"vw":163.962293},{"c":164.2,"h":164.365,"l":163.97,"n":2360,"o":163.97,"t":"2026-10-14T19:15:00Z","v":120055,"vw":164.134493},{"c":164.47,"h":164.56,"l":164.18,"n":2810,"o":164.19,"t":"2026-10-14T19:30:00Z","v":102094,"vw":164.457894},{"c":164.49,"h":164.53,"l":163.96,"n":7778,"o":164.45,"t":"2026-10-14T19:45:00Z","v":363535,"vw":164.19051},{"c":164.46,"h":164.46,"l":164.46,"n":79,"o":164.46,"t":"2026-10-14T20:00:00Z","v":639582,"vw":164.46},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-10-14T21:45:00Z","v":100,"vw":164},{"c":164.56,"h":165,"l":164.56,"n":89,"o":165,"t":"2026-10-15T08:00:00Z","v":1055,"vw":164.761446},{"c":165.5,"h":165.5,"l":165.5,"n":1,"o":165.5,"t":"2026-10-15T08:15:00Z","v":100,"vw":165.5},{"c":165.47,"h":165.47,"l":165.47,"n":1,"o":165.47,"t":"2026-10-15T08:30:00Z","v":100,"vw":165.47},{"c":165.64,"h":165.64,"l":165.48,"n":14,"o":165.48,"t":"2026-10-15T11:00:00Z","v":949,"vw":165.582529},{"c":165.72,"h":166,"l":165.72,"n":13,"o":166,"t":"2026-10-15T11:30:00Z","v":574,"vw":165.913043},{"c":165.57,"h":165.57,"l":165.57,"n":4,"o":165.57,"t":"2026-10-15T12:15:00Z","v":111,"vw":165.57},{"c":165.56,"h":165.56,"l":165.03,"n":7,"o":165.06,"t":"2026-10-15T12:30:00Z","v":452,"vw":165.229872},{"c":165.5,"h":165.5,"l":165.5,"n":23,"o":165.5,"t":"2026-10-15T12:45:00Z","v":579,"vw":165.5},{"c":166.3,"h":166.92,"l":165.7901,"n":2600,"o":165.94,"t":"2026-10-15T13:30:00Z","v":184322,"vw":166.254455},{"c":166.4,"h":166.99,"l":165.8101,"n":2741,"o":166.245,"t":"2026-10-15T13:45:00Z","v":122917,"vw":166.403681},{"c":166.945,"h":166.945,"l":166.08,"n":2924,"o":166.44,"t":"2026-10-15T14:00:00Z","v":150976,"vw":166.501481},{"c":165.37,"h":167.03,"l":165.36,"n":3059,"o":166.94,"t":"2026-10-15T14:15:00Z","v":134083,"vw":166.289204},{"c":165.54,"h":166.07,"l":165.255,"n":2140,"o":165.335,"t":"2026-10-15T14:30:00Z","v":65723,"vw":165.701939},{"c":166.205,"h":166.23,"l":165.47,"n":2011,"o":165.53,"t":"2026-10-15T14:45:00Z","v":58365,"vw":165.824261},{"c":166.67,"h":166.72,"l":166.1,"n":2306,"o":166.225,"t":"2026-10-15T15:00:00Z","v":62105,"vw":166.407359},{"c":166.55,"h":166.98,"l":166.55,"n":2200,"o":166.62,"t":"2026-10-15T15:15:00Z","v":69510,"vw":166.791356},{"c":166.065,"h":166.6,"l":165.916,"n":1777,"o":166.59,"t":"2026-10-15T15:30:00Z","v":45829,"vw":166.232724},{"c":166.03,"h":166.41,"l":165.81,"n":1599,"o":166.076,"t":"2026-10-15T15:45:00Z","v":39675,"vw":166.067117},{"c":165.31,"h":165.995,"l":165.215,"n":1193,"o":165.995,"t":"2026-10-15T16:00:00Z","v":27287,"vw":165.579246},{"c":165.75,"h":165.795,"l":165.365,"n":1210,"o":165.37,"t":"2026-10-15T16:15:00Z","v":31915,"vw":165.595646},{"c":165.66,"h":165.895,"l":165.54,"n":1259,"o":165.73,"t":"2026-10-15T16:30:00Z","v":60136,"vw":165.701633},{"c":165.56,"h":165.71,"l":165.46,"n":726,"o":165.68,"t":"2026-10-15T16:45:00Z","v":17628,"vw":165.555008},{"c":165.52,"h":165.56,"l":165.48,"n":229,"o":165.545,"t":"2026-10-15T18:00:00Z","v":5700,"vw":165.53416},{"c":165.3,"h":165.65,"l":165.24,"n":1273,"o":165.52,"t":"2026-10-15T18:15:00Z","v":35293,"vw":165.472358},{"c":165.44,"h":165.51,"l":165.3,"n":1189,"o":165.3,"t":"2026-10-15T18:30:00Z","v":42384,"vw":165.416774},{"c":165.545,"h":165.69,"l":165.445,"n":1177,"o":165.445,"t":"2026-10-15T18:45:00Z","v":34333,"vw":165.587744},{"c":165.54,"h":165.74,"l":165.49,"n":1422,"o":165.58,"t":"2026-10-15T19:00:00Z","v":50062,"vw":165.587434},{"c":165.6725,"h":165.78,"l":165.4,"n":1643,"o":165.5524,"t":"2026-10-15T19:15:00Z","v":50617,"vw":165.610011},{"c":165.255,"h":166.01,"l":165.17,"n":2783,"o":165.69,"t":"2026-10-15T19:30:00Z","v":128206,"vw":165.575928},{"c":165.31,"h":165.45,"l":164.635,"n":11645,"o":165.25,"t":"2026-10-15T19:45:00Z","v":700943,"vw":165.181449},{"c":164.59,"h":165.33,"l":164.01,"n":107,"o":165.23,"t":"2026-10-15T20:00:00Z","v":1143956,"vw":165.329733}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":201.090615115234,"iv":2.8631214081324052,"gamma":0.00741395419784351,"theta":-2.1962310920430124,"vega":0.014767896565619146,"rho":0.00040232024350376073,"breakevenPct":22.82375303191809},{"delta":0.15,"premium":1.067892610707585,"strike":181.71477858482982,"iv":1.7436418575834745,"gamma":0.016587955383736846,"theta":-1.7555643558612606,"vega":0.01956778769412476,"rho":0.0006170304434740267,"breakevenPct":11.05332717390934},{"delta":0.2,"premium":0.42021878759163334,"strike":168.08288097958888,"iv":0.4566957590116596,"gamma":0.0793414831310799,"theta":-0.5482650048479774,"vega":0.024115570031086157,"rho":0.0008236276427556503,"breakevenPct":2.377483302254398},{"delta":0.25,"premium":0.542037037037037,"strike":167.03703703703704,"iv":0.3986037037037037,"gamma":0.08798148148148148,"theta":-0.5265296296296296,"vega":0.02613333333333333,"rho":0.001037520189478316,"breakevenPct":1.816072710416226},{"delta":0.3,"premium":0.7108256172839504,"strike":166.5547839506173,"iv":0.4035033950617284,"gamma":0.09317052469135803,"theta":-0.5735396604938271,"vega":0.028043055555555554,"rho":0.00125189806911658,"breakevenPct":1.6256209781282136},{"delta":0.35,"premium":0.879614197530864,"strike":166.07253086419752,"iv":0.4084030864197531,"gamma":0.09835956790123457,"theta":-0.6205496913580246,"vega":0.029952777777777776,"rho":0.0014662759487548442,"breakevenPct":1.4351692458402012},{"delta":0.4,"premium":1.0484027777777778,"strike":165.59027777777777,"iv":0.4133027777777778,"gamma":0.1035486111111111,"theta":-0.6675597222222223,"vega":0.0318625,"rho":0.0016806538283931087,"breakevenPct":1.2447175135521888},{"delta":0.45,"premium":1.2171913580246914,"strike":165.10802469135803,"iv":0.4182024691358025,"gamma":0.10873765432098766,"theta":-0.7145697530864197,"vega":0.033772222222222224,"rho":0.0018950317080313728,"breakevenPct":1.0542657812641765},{"delta":0.5,"premium":1.5485804622764936,"strike":164.57697339729611,"iv":0.4344105102485827,"gamma":0.10492520715220235,"theta":-0.7350834278238115,"vega":0.0335569995638901,"rho":0.0021066385235823074,"breakevenPct":0.9329569594584158},{"delta":0.55,"premium":1.9269058002616664,"strike":164.0318360226777,"iv":0.45388281726995205,"gamma":0.09851439162668992,"theta":-0.7479486698648059,"vega":0.03272839075447013,"rho":0.0023174454443451466,"breakevenPct":0.8316069159361916},{"delta":0.6,"premium":2.305231138246838,"strike":163.4866986480593,"iv":0.4733551242913214,"gamma":0.0921035761011775,"theta":-0.7608139119058003,"vega":0.03189978194505015,"rho":0.0025282523651079854,"breakevenPct":0.7302568724139678},{"delta":0.65,"premium":2.6835564762320105,"strike":162.9415612734409,"iv":0.49282743131269086,"gamma":0.08569276057566506,"theta":-0.7736791539467947,"vega":0.031071173135630178,"rho":0.0027390592858708247,"breakevenPct":0.6289068288917435},{"delta":0.7,"premium":3.1775662544169605,"strike":162.29019434628975,"iv":0.5202484098939929,"gamma":0.07790680212014135,"theta":-0.7842258833922262,"vega":0.02985450530035336,"rho":0.002946525204996859,"breakevenPct":0.533301294554176},{"delta":0.75,"premium":4.16475706713781,"strike":161.18595406360424,"iv":0.5815558303886926,"gamma":0.0642583922261484,"theta":-0.7848884275618374,"vega":0.026983480565371025,"rho":0.00313974790661862,"breakevenPct":0.4621855098985645},{"delta":0.8,"premium":5.151947879858659,"strike":160.08171378091873,"iv":0.6428632508833922,"gamma":0.050609982332155454,"theta":-0.7855509717314487,"vega":0.02411245583038869,"rho":0.003332970608240381,"breakevenPct":0.391069725242953},{"delta":0.85,"premium":9.923762376237626,"strike":155.41584158415841,"iv":1.0812447524752478,"gamma":0.025854059405940582,"theta":-1.0905382178217824,"vega":0.020049306930693067,"rho":0.0034261446958701613,"breakevenPct":0.4554371227875512},{"delta":0.9,"premium":17.278827266666273,"strike":148.0211727333337,"iv":1.6747170317065803,"gamma":0.01244082455284446,"theta":-1.3101391915506486,"vega":0.014789145045780234,"rho":0.003427093551463537,"breakevenPct":0.4313749316483431}],"put":[{"delta":0.1,"premium":0.18596026490066225,"strike":158.64900662251657,"iv":0.5067229139072847,"gamma":0.04483688741721855,"theta":-0.32797529801324504,"vega":0.01428615894039735,"rho":-0.000420099750045609,"breakevenPct":3.722555223515463},{"delta":0.15,"premium":0.25218543046357617,"strike":160.3046357615894,"iv":0.42519973509933773,"gamma":0.07169119205298013,"theta":-0.3574786092715232,"vega":0.019021258278145693,"rho":-0.0006381890205635812,"breakevenPct":2.7568805327627266},{"delta":0.2,"premium":0.3184105960264901,"strike":161.96026490066225,"iv":0.3436765562913907,"gamma":0.09854549668874174,"theta":-0.38698192052980135,"vega":0.023756357615894043,"rho":-0.0008562782910815535,"breakevenPct":1.79120584200999},{"delta":0.25,"premium":0.3940298913043478,"strike":162.7289402173913,"iv":0.3071365217391304,"gamma":0.11737336956521739,"theta":-0.3913801630434783,"vega":0.02606008152173913,"rho":-0.0010776677861144518,"breakevenPct":1.3701255689367826},{"delta":0.3,"premium":0.4741929347826086,"strike":163.06861413043478,"iv":0.29235391304347824,"gamma":0.13231902173913043,"theta":-0.38363559782608697,"vega":0.027187798913043477,"rho":-0.0013006535321738576,"breakevenPct":1.2124544652456613},{"delta":0.35,"premium":0.5543559782608695,"strike":163.40828804347825,"iv":0.2775713043478261,"gamma":0.14726467391304346,"theta":-0.37589103260869566,"vega":0.028315516304347824,"rho":-0.001523639278233263,"breakevenPct":1.0547833615545397},{"delta":0.4,"premium":0.6345190217391303,"strike":163.74796195652175,"iv":0.2627886956521739,"gamma":0.1622103260869565,"theta":-0.36814646739130436,"vega":0.029443233695652174,"rho":-0.0017466250242926691,"breakevenPct":0.8971122578634181},{"delta":0.45,"premium":0.7146820652173913,"strike":164.08763586956522,"iv":0.24800608695652177,"gamma":0.17715597826086957,"theta":-0.36040190217391305,"vega":0.03057095108695652,"rho":-0.0019696107703520748,"breakevenPct":0.7394411541722966},{"delta":0.5,"premium":0.7948451086956521,"strike":164.4273097826087,"iv":0.2332234782608696,"gamma":0.1921016304347826,"theta":-0.35265733695652174,"vega":0.03169866847826087,"rho":-0.00219259651641148,"breakevenPct":0.5817700504811751},{"delta":0.55,"premium":0.8750081521739129,"strike":164.7669836956522,"iv":0.2184408695652174,"gamma":0.20704728260869565,"theta":-0.34491277173913043,"vega":0.03282638586956522,"rho":-0.0024155822624708865,"breakevenPct":0.42409894679005355}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":201.090615115234,"iv":2.8631214081324052,"gamma":0.00741395419784351,"theta":-2.1962310920430124,"vega":0.014767896565619146,"rho":0.00040232024350376073,"breakevenPct":22.82375303191809},{"delta":0.15,"premium":1.067892610707585,"strike":181.71477858482982,"iv":1.7436418575834745,"gamma":0.016587955383736846,"theta":-1.7555643558612606,"vega":0.01956778769412476,"rho":0.0006170304434740267,"breakevenPct":11.05332717390934},{"delta":0.2,"premium":0.42021878759163334,"strike":168.08288097958888,"iv":0.4566957590116596,"gamma":0.0793414831310799,"theta":-0.5482650048479774,"vega":0.024115570031086157,"rho":0.0008236276427556503,"breakevenPct":2.377483302254398},{"delta":0.25,"premium":0.542037037037037,"strike":167.03703703703704,"iv":0.3986037037037037,"gamma":0.08798148148148148,"theta":-0.5265296296296296,"vega":0.02613333333333333,"rho":0.001037520189478316,"breakevenPct":1.816072710416226},{"delta":0.3,"premium":0.7108256172839504,"strike":166.5547839506173,"iv":0.4035033950617284,"gamma":0.09317052469135803,"theta":-0.5735396604938271,"vega":0.028043055555555554,"rho":0.00125189806911658,"breakevenPct":1.6256209781282136},{"delta":0.35,"premium":0.879614197530864,"strike":166.07253086419752,"iv":0.4084030864197531,"gamma":0.09835956790123457,"theta":-0.6205496913580246,"vega":0.029952777777777776,"rho":0.0014662759487548442,"breakevenPct":1.4351692458402012},{"delta":0.4,"premium":1.0484027777777778,"strike":165.59027777777777,"iv":0.4133027777777778,"gamma":0.1035486111111111,"theta":-0.6675597222222223,"vega":0.0318625,"rho":0.0016806538283931087,"breakevenPct":1.2447175135521888},{"delta":0.45,"premium":1.2171913580246914,"strike":165.10802469135803,"iv":0.4182024691358025,"gamma":0.10873765432098766,"theta":-0.7145697530864197,"vega":0.033772222222222224,"rho":0.0018950317080313728,"breakevenPct":1.0542657812641765},{"delta":0.5,"premium":1.5485804622764936,"strike":164.57697339729611,"iv":0.4344105102485827,"gamma":0.10492520715220235,"theta":-0.7350834278238115,"vega":0.0335569995638901,"rho":0.0021066385235823074,"breakevenPct":0.9329569594584158},{"delta":0.55,"premium":1.9269058002616664,"strike":164.0318360226777,"iv":0.45388281726995205,"gamma":0.09851439162668992,"theta":-0.7479486698648059,"vega":0.03272839075447013,"rho":0.0023174454443451466,"breakevenPct":0.8316069159361916},{"delta":0.6,"premium":2.305231138246838,"strike":163.4866986480593,"iv":0.4733551242913214,"gamma":0.0921035761011775,"theta":-0.7608139119058003,"vega":0.03189978194505015,"rho":0.0025282523651079854,"breakevenPct":0.7302568724139678},{"delta":0.65,"premium":2.6835564762320105,"strike":162.9415612734409,"iv":0.49282743131269086,"gamma":0.08569276057566506,"theta":-0.7736791539467947,"vega":0.031071173135630178,"rho":0.0027390592858708247,"breakevenPct":0.6289068288917435},{"delta":0.7,"premium":3.1775662544169605,"strike":162.29019434628975,"iv":0.5202484098939929,"gamma":0.07790680212014135,"theta":-0.7842258833922262,"vega":0.02985450530035336,"rho":0.002946525204996859,"breakevenPct":0.533301294554176},{"delta":0.75,"premium":4.16475706713781,"strike":161.18595406360424,"iv":0.5815558303886926,"gamma":0.0642583922261484,"theta":-0.7848884275618374,"vega":0.026983480565371025,"rho":0.00313974790661862,"breakevenPct":0.4621855098985645},{"delta":0.8,"premium":5.151947879858659,"strike":160.08171378091873,"iv":0.6428632508833922,"gamma":0.050609982332155454,"theta":-0.7855509717314487,"vega":0.02411245583038869,"rho":0.003332970608240381,"breakevenPct":0.391069725242953},{"delta":0.85,"premium":9.923762376237626,"strike":155.41584158415841,"iv":1.0812447524752478,"gamma":0.025854059405940582,"theta":-1.0905382178217824,"vega":0.020049306930693067,"rho":0.0034261446958701613,"breakevenPct":0.4554371227875512},{"delta":0.9,"premium":17.278827266666273,"strike":148.0211727333337,"iv":1.6747170317065803,"gamma":0.01244082455284446,"theta":-1.3101391915506486,"vega":0.014789145045780234,"rho":0.003427093551463537,"breakevenPct":0.4313749316483431}],"put":[{"delta":0.1,"premium":0.18596026490066225,"strike":158.64900662251657,"iv":0.5067229139072847,"gamma":0.04483688741721855,"theta":-0.32797529801324504,"vega":0.01428615894039735,"rho":-0.000420099750045609,"breakevenPct":3.722555223515463},{"delta":0.15,"premium":0.25218543046357617,"strike":160.3046357615894,"iv":0.42519973509933773,"gamma":0.07169119205298013,"theta":-0.3574786092715232,"vega":0.019021258278145693,"rho":-0.0006381890205635812,"breakevenPct":2.7568805327627266},{"delta":0.2,"premium":0.3184105960264901,"strike":161.96026490066225,"iv":0.3436765562913907,"gamma":0.09854549668874174,"theta":-0.38698192052980135,"vega":0.023756357615894043,"rho":-0.0008562782910815535,"breakevenPct":1.79120584200999},{"delta":0.25,"premium":0.3940298913043478,"strike":162.7289402173913,"iv":0.3071365217391304,"gamma":0.11737336956521739,"theta":-0.3913801630434783,"vega":0.02606008152173913,"rho":-0.0010776677861144518,"breakevenPct":1.3701255689367826},{"delta":0.3,"premium":0.4741929347826086,"strike":163.06861413043478,"iv":0.29235391304347824,"gamma":0.13231902173913043,"theta":-0.38363559782608697,"vega":0.027187798913043477,"rho":-0.0013006535321738576,"breakevenPct":1.2124544652456613},{"delta":0.35,"premium":0.5543559782608695,"strike":163.40828804347825,"iv":0.2775713043478261,"gamma":0.14726467391304346,"theta":-0.37589103260869566,"vega":0.028315516304347824,"rho":-0.001523639278233263,"breakevenPct":1.0547833615545397},{"delta":0.4,"premium":0.6345190217391303,"strike":163.74796195652175,"iv":0.2627886956521739,"gamma":0.1622103260869565,"theta":-0.36814646739130436,"vega":0.029443233695652174,"rho":-0.0017466250242926691,"breakevenPct":0.8971122578634181},{"delta":0.45,"premium":0.7146820652173913,"strike":164.08763586956522,"iv":0.24800608695652177,"gamma":0.17715597826086957,"theta":-0.36040190217391305,"vega":0.03057095108695652,"rho":-0.0019696107703520748,"breakevenPct":0.7394411541722966},{"delta":0.5,"premium":0.7948451086956521,"strike":164.4273097826087,"iv":0.2332234782608696,"gamma":0.1921016304347826,"theta":-0.35265733695652174,"vega":0.03169866847826087,"rho":-0.00219259651641148,"breakevenPct":0.5817700504811751},{"delta":0.55,"premium":0.8750081521739129,"strike":164.7669836956522,"iv":0.2184408695652174,"gamma":0.20704728260869565,"theta":-0.34491277173913043,"vega":0.03282638586956522,"rho":-0.0024155822624708865,"breakevenPct":0.42409894679005355}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}