{"symbol":"PG","url":"https://intraalpha.com/companies/PG","capturedAt":"2026-10-16T01:01:32.999Z","state":"ready","quote":{"symbol":"PG","last_price":157.02,"prev_close":156.53,"regular_close":157.08,"change":0.49,"change_pct":0.313,"regular_change":0.55,"regular_change_pct":0.3514,"extended_change":-0.06,"extended_change_pct":-0.0382,"bid":156.71,"ask":157.88,"bid_size":100,"ask_size":100,"volume":15146043,"vwap":157.932628,"open":158.325,"high":159.95,"low":156.79,"close":157.08,"trade_count":146171,"last_trade_at":"2026-10-15T23:26:20.110412784Z","last_quote_at":"2026-10-16T00:00:00.248542454Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"PG","fetched_at":"2026-10-16T01:01:32.636405+00:00","name":"Procter & Gamble Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"The Procter & Gamble Company (P&G) is an American multinational consumer goods corporation headquartered in Cincinnati, Ohio, founded in 1837 by William Procter and James Gamble. It specializes in a wide range of personal health, consumer health, personal care, and hygiene products; these products are organized into several segments including Beauty; Grooming; Health Care; Fabric & Home Care; and Baby, Feminine, & Family Care. Before the sale of Pringles to Kellogg's, its product portfolio also included food, snacks, and beverages.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":363843518000,"ebitda":24752001000,"pe_ratio":23.12,"peg_ratio":3.792,"book_value":22.95,"dividend_per_share":4.259,"dividend_yield":0.0278,"eps":6.77,"revenue_ttm":87031996000,"gross_profit_ttm":44275999000,"profit_margin":0.184,"operating_margin_ttm":0.221,"return_on_assets_ttm":0.107,"return_on_equity_ttm":0.303,"quarterly_earnings_growth":-0.155,"quarterly_revenue_growth":0.015,"analyst_target_price":161.65,"analyst_number":6,"beta":0.377,"fifty_two_week_high":164.77,"fifty_two_week_low":134.62,"fifty_day_ma":146.42,"two_hundred_day_ma":147.89,"shares_outstanding":2324433000,"forward_pe":21.23,"price_to_sales":4.181,"price_to_book":6.46,"ev_to_revenue":4.253,"ev_to_ebitda":15.16},"optionObservedAt":"2026-10-15T19:56:37.959Z","bars":[{"c":150.42,"h":150.42,"l":150.29,"n":14,"o":150.29,"t":"2026-10-09T11:15:00Z","v":1000,"vw":150.36},{"c":150.11,"h":150.11,"l":150.11,"n":3,"o":150.11,"t":"2026-10-09T11:30:00Z","v":112,"vw":150.11},{"c":150.05,"h":150.05,"l":150.05,"n":3,"o":150.05,"t":"2026-10-09T11:40:00Z","v":102,"vw":150.05},{"c":150.1,"h":150.1,"l":150.1,"n":1,"o":150.1,"t":"2026-10-09T12:00:00Z","v":100,"vw":150.1},{"c":150.41,"h":150.41,"l":150.41,"n":3,"o":150.41,"t":"2026-10-09T12:10:00Z","v":158,"vw":150.41},{"c":150.16,"h":150.16,"l":150.16,"n":9,"o":150.16,"t":"2026-10-09T12:35:00Z","v":222,"vw":150.16},{"c":149.94,"h":150.16,"l":149.94,"n":13,"o":150.1,"t":"2026-10-09T12:45:00Z","v":1011,"vw":150.118394},{"c":150.06,"h":150.08,"l":150.06,"n":3,"o":150.08,"t":"2026-10-09T12:55:00Z","v":270,"vw":150.07},{"c":149.93,"h":149.93,"l":149.93,"n":7,"o":149.93,"t":"2026-10-09T13:05:00Z","v":342,"vw":149.93},{"c":149.9,"h":149.9,"l":149.7,"n":2,"o":149.7,"t":"2026-10-09T13:10:00Z","v":300,"vw":149.766667},{"c":149.97,"h":149.97,"l":149.9,"n":7,"o":149.9,"t":"2026-10-09T13:15:00Z","v":614,"vw":149.92463},{"c":150.1,"h":150.1,"l":150.1,"n":2,"o":150.1,"t":"2026-10-09T13:20:00Z","v":251,"vw":150.1},{"c":149.96,"h":149.96,"l":149.96,"n":2,"o":149.96,"t":"2026-10-09T13:25:00Z","v":190,"vw":149.96},{"c":150.555,"h":150.74,"l":149.92,"n":2307,"o":150.57,"t":"2026-10-09T13:30:00Z","v":182543,"vw":150.075466},{"c":150.64,"h":151.2,"l":150.62,"n":1485,"o":150.635,"t":"2026-10-09T13:35:00Z","v":80112,"vw":150.942893},{"c":151.11,"h":151.15,"l":150.61,"n":1138,"o":150.6394,"t":"2026-10-09T13:40:00Z","v":65410,"vw":150.895302},{"c":150.99,"h":151.38,"l":150.99,"n":1376,"o":151.07,"t":"2026-10-09T13:45:00Z","v":74210,"vw":151.146181},{"c":151.225,"h":151.31,"l":151,"n":1083,"o":151.045,"t":"2026-10-09T13:50:00Z","v":48367,"vw":151.179211},{"c":151.44,"h":151.44,"l":151.12,"n":1236,"o":151.22,"t":"2026-10-09T13:55:00Z","v":47954,"vw":151.236852},{"c":151.22,"h":151.47,"l":151.1701,"n":1040,"o":151.44,"t":"2026-10-09T14:00:00Z","v":46811,"vw":151.338144},{"c":151.48,"h":151.6,"l":151.16,"n":1352,"o":151.22,"t":"2026-10-09T14:05:00Z","v":49269,"vw":151.443963},{"c":151.39,"h":151.6,"l":151.32,"n":1481,"o":151.49,"t":"2026-10-09T14:10:00Z","v":63913,"vw":151.475948},{"c":151.3,"h":151.49,"l":151.22,"n":1554,"o":151.4,"t":"2026-10-09T14:15:00Z","v":36152,"vw":151.355469},{"c":151.24,"h":151.385,"l":151.175,"n":2032,"o":151.305,"t":"2026-10-09T14:20:00Z","v":58241,"vw":151.2907},{"c":151.06,"h":151.25,"l":151.025,"n":1786,"o":151.21,"t":"2026-10-09T14:25:00Z","v":38001,"vw":151.136665},{"c":150.87,"h":151.085,"l":150.86,"n":2100,"o":151.085,"t":"2026-10-09T14:30:00Z","v":49866,"vw":150.97241},{"c":151.115,"h":151.14,"l":150.86,"n":1717,"o":150.86,"t":"2026-10-09T14:35:00Z","v":37199,"vw":150.982007},{"c":151.065,"h":151.175,"l":150.985,"n":1843,"o":151.11,"t":"2026-10-09T14:40:00Z","v":58505,"vw":151.106284},{"c":151.05,"h":151.12,"l":150.95,"n":1794,"o":151.08,"t":"2026-10-09T14:45:00Z","v":44002,"vw":151.039146},{"c":150.945,"h":151.08,"l":150.93,"n":1722,"o":151.02,"t":"2026-10-09T14:50:00Z","v":47401,"vw":151.024197},{"c":151.1,"h":151.18,"l":150.9,"n":2203,"o":150.945,"t":"2026-10-09T14:55:00Z","v":96422,"vw":151.114542},{"c":150.85,"h":151.085,"l":150.75,"n":2183,"o":151.085,"t":"2026-10-09T15:00:00Z","v":66011,"vw":150.918648},{"c":150.85,"h":150.875,"l":150.79,"n":1530,"o":150.835,"t":"2026-10-09T15:05:00Z","v":41445,"vw":150.824108},{"c":151,"h":151.02,"l":150.85,"n":1719,"o":150.85,"t":"2026-10-09T15:10:00Z","v":63630,"vw":150.949485},{"c":150.955,"h":151.08,"l":150.895,"n":1502,"o":151,"t":"2026-10-09T15:15:00Z","v":67920,"vw":150.961556},{"c":150.9,"h":151.035,"l":150.9,"n":1620,"o":150.955,"t":"2026-10-09T15:20:00Z","v":34242,"vw":150.964398},{"c":151.015,"h":151.05,"l":150.87,"n":1751,"o":150.9,"t":"2026-10-09T15:25:00Z","v":27205,"vw":150.94845},{"c":150.905,"h":151.015,"l":150.86,"n":1558,"o":151.015,"t":"2026-10-09T15:30:00Z","v":34284,"vw":150.91704},{"c":150.695,"h":150.91,"l":150.67,"n":1591,"o":150.91,"t":"2026-10-09T15:35:00Z","v":32837,"vw":150.764998},{"c":150.76,"h":150.77,"l":150.63,"n":1665,"o":150.705,"t":"2026-10-09T15:40:00Z","v":47684,"vw":150.698984},{"c":150.75,"h":150.75,"l":150.69,"n":1389,"o":150.74,"t":"2026-10-09T15:45:00Z","v":23482,"vw":150.715075},{"c":150.75,"h":150.8,"l":150.72,"n":1483,"o":150.75,"t":"2026-10-09T15:50:00Z","v":30463,"vw":150.750975},{"c":150.86,"h":150.895,"l":150.735,"n":1515,"o":150.75,"t":"2026-10-09T15:55:00Z","v":28121,"vw":150.811361},{"c":150.89,"h":150.93,"l":150.86,"n":1581,"o":150.87,"t":"2026-10-09T16:00:00Z","v":31157,"vw":150.895191},{"c":150.835,"h":150.92,"l":150.81,"n":1537,"o":150.895,"t":"2026-10-09T16:05:00Z","v":28190,"vw":150.849334},{"c":150.97,"h":150.98,"l":150.84,"n":1389,"o":150.84,"t":"2026-10-09T16:10:00Z","v":29816,"vw":150.90953},{"c":150.97,"h":150.98,"l":150.9,"n":678,"o":150.98,"t":"2026-10-09T16:15:00Z","v":20684,"vw":150.944252},{"c":150.98,"h":151.01,"l":150.9,"n":1048,"o":150.97,"t":"2026-10-09T16:20:00Z","v":35691,"vw":150.951433},{"c":150.915,"h":151.005,"l":150.8901,"n":1017,"o":150.985,"t":"2026-10-09T16:25:00Z","v":46090,"vw":150.937428},{"c":150.825,"h":150.955,"l":150.825,"n":721,"o":150.91,"t":"2026-10-09T16:30:00Z","v":25432,"vw":150.877115},{"c":150.93,"h":150.945,"l":150.825,"n":716,"o":150.825,"t":"2026-10-09T16:35:00Z","v":19968,"vw":150.883967},{"c":151.03,"h":151.075,"l":150.925,"n":712,"o":150.925,"t":"2026-10-09T16:40:00Z","v":22376,"vw":151.007216},{"c":150.96,"h":151.035,"l":150.96,"n":647,"o":151.03,"t":"2026-10-09T16:45:00Z","v":26571,"vw":150.99232},{"c":150.99,"h":151.025,"l":150.96,"n":710,"o":150.97,"t":"2026-10-09T16:50:00Z","v":25670,"vw":150.987325},{"c":151.03,"h":151.07,"l":150.97,"n":955,"o":150.97,"t":"2026-10-09T16:55:00Z","v":32581,"vw":151.026154},{"c":151.03,"h":151.09,"l":151.02,"n":665,"o":151.03,"t":"2026-10-09T17:00:00Z","v":23804,"vw":151.055133},{"c":151.05,"h":151.08,"l":151.01,"n":700,"o":151.035,"t":"2026-10-09T17:05:00Z","v":29972,"vw":151.055203},{"c":151.05,"h":151.08,"l":151,"n":879,"o":151.04,"t":"2026-10-09T17:10:00Z","v":28508,"vw":151.040482},{"c":151.01,"h":151.06,"l":150.98,"n":882,"o":151.05,"t":"2026-10-09T17:15:00Z","v":50088,"vw":151.029999},{"c":151.115,"h":151.12,"l":150.99,"n":902,"o":151.01,"t":"2026-10-09T17:20:00Z","v":47383,"vw":151.0375},{"c":151.195,"h":151.22,"l":150.99,"n":1660,"o":151.12,"t":"2026-10-09T17:25:00Z","v":198331,"vw":151.090024},{"c":151.41,"h":151.425,"l":151.19,"n":1597,"o":151.19,"t":"2026-10-09T17:30:00Z","v":133651,"vw":151.324642},{"c":151.28,"h":151.43,"l":151.25,"n":931,"o":151.42,"t":"2026-10-09T17:35:00Z","v":53309,"vw":151.344188},{"c":151.425,"h":151.445,"l":151.29,"n":906,"o":151.29,"t":"2026-10-09T17:40:00Z","v":58875,"vw":151.335683},{"c":151.4,"h":151.45,"l":151.36,"n":771,"o":151.425,"t":"2026-10-09T17:45:00Z","v":38422,"vw":151.407134},{"c":151.4166,"h":151.49,"l":151.39,"n":761,"o":151.395,"t":"2026-10-09T17:50:00Z","v":30892,"vw":151.433029},{"c":151.36,"h":151.415,"l":151.28,"n":1080,"o":151.41,"t":"2026-10-09T17:55:00Z","v":27810,"vw":151.34206},{"c":151.2,"h":151.42,"l":151.19,"n":1021,"o":151.39,"t":"2026-10-09T18:00:00Z","v":58808,"vw":151.365168},{"c":151.22,"h":151.2552,"l":151.135,"n":704,"o":151.2,"t":"2026-10-09T18:05:00Z","v":25880,"vw":151.194535},{"c":151.245,"h":151.27,"l":151.2,"n":703,"o":151.25,"t":"2026-10-09T18:10:00Z","v":28006,"vw":151.249155},{"c":151.2,"h":151.26,"l":151.15,"n":793,"o":151.245,"t":"2026-10-09T18:15:00Z","v":30638,"vw":151.220901},{"c":151.23,"h":151.25,"l":151.16,"n":902,"o":151.2,"t":"2026-10-09T18:20:00Z","v":34581,"vw":151.195793},{"c":151.205,"h":151.27,"l":151.12,"n":1306,"o":151.23,"t":"2026-10-09T18:25:00Z","v":64088,"vw":151.202745},{"c":151.185,"h":151.22,"l":151.1,"n":808,"o":151.205,"t":"2026-10-09T18:30:00Z","v":33432,"vw":151.172383},{"c":151.23,"h":151.26,"l":151.19,"n":949,"o":151.19,"t":"2026-10-09T18:35:00Z","v":46767,"vw":151.236975},{"c":151.12,"h":151.26,"l":151.09,"n":918,"o":151.24,"t":"2026-10-09T18:40:00Z","v":39574,"vw":151.18103},{"c":151.13,"h":151.17,"l":151.05,"n":967,"o":151.12,"t":"2026-10-09T18:45:00Z","v":40298,"vw":151.109533},{"c":151.23,"h":151.265,"l":151.12,"n":771,"o":151.13,"t":"2026-10-09T18:50:00Z","v":29534,"vw":151.214771},{"c":151.3,"h":151.32,"l":151.14,"n":1051,"o":151.235,"t":"2026-10-09T18:55:00Z","v":45403,"vw":151.224603},{"c":151.345,"h":151.44,"l":151.285,"n":1046,"o":151.32,"t":"2026-10-09T19:00:00Z","v":117745,"vw":151.393888},{"c":151.35,"h":151.425,"l":151.325,"n":1065,"o":151.345,"t":"2026-10-09T19:05:00Z","v":53487,"vw":151.36645},{"c":151.35,"h":151.39,"l":151.27,"n":1004,"o":151.35,"t":"2026-10-09T19:10:00Z","v":61827,"vw":151.323631},{"c":151.285,"h":151.33,"l":151.26,"n":936,"o":151.33,"t":"2026-10-09T19:15:00Z","v":55116,"vw":151.281379},{"c":151.255,"h":151.305,"l":151.21,"n":898,"o":151.27,"t":"2026-10-09T19:20:00Z","v":32339,"vw":151.268618},{"c":151.23,"h":151.27,"l":151.2,"n":1078,"o":151.25,"t":"2026-10-09T19:25:00Z","v":47812,"vw":151.239499},{"c":151.26,"h":151.3,"l":151.19,"n":1391,"o":151.2,"t":"2026-10-09T19:30:00Z","v":58159,"vw":151.248566},{"c":151.215,"h":151.32,"l":151.19,"n":1193,"o":151.27,"t":"2026-10-09T19:35:00Z","v":49650,"vw":151.272183},{"c":151.255,"h":151.33,"l":151.23,"n":1383,"o":151.23,"t":"2026-10-09T19:40:00Z","v":59806,"vw":151.285815},{"c":151.35,"h":151.36,"l":151.155,"n":1777,"o":151.25,"t":"2026-10-09T19:45:00Z","v":100614,"vw":151.237947},{"c":151.21,"h":151.35,"l":151.135,"n":3177,"o":151.35,"t":"2026-10-09T19:50:00Z","v":187152,"vw":151.229437},{"c":151.24,"h":151.32,"l":151.12,"n":6863,"o":151.21,"t":"2026-10-09T19:55:00Z","v":399715,"vw":151.240154},{"c":151.23,"h":151.23,"l":151.23,"n":145,"o":151.23,"t":"2026-10-09T20:00:00Z","v":1398927,"vw":151.23},{"c":151.22,"h":151.22,"l":151.22,"n":16,"o":151.22,"t":"2026-10-09T21:40:00Z","v":379,"vw":151.22},{"c":151.04,"h":151.04,"l":151.04,"n":8,"o":151.04,"t":"2026-10-12T11:00:00Z","v":201,"vw":151.04},{"c":151.3,"h":151.3,"l":151.3,"n":1,"o":151.3,"t":"2026-10-12T11:35:00Z","v":100,"vw":151.3},{"c":150.7931,"h":150.7931,"l":150.7931,"n":1,"o":150.7931,"t":"2026-10-12T11:40:00Z","v":108,"vw":150.7931},{"c":151.32,"h":151.32,"l":151.32,"n":3,"o":151.32,"t":"2026-10-12T13:25:00Z","v":107,"vw":151.32},{"c":151.43,"h":151.67,"l":151.01,"n":3364,"o":151.25,"t":"2026-10-12T13:30:00Z","v":228557,"vw":151.431417},{"c":151.04,"h":151.53,"l":150.95,"n":1238,"o":151.395,"t":"2026-10-12T13:35:00Z","v":46536,"vw":151.25034},{"c":151.405,"h":151.48,"l":150.97,"n":1040,"o":151.015,"t":"2026-10-12T13:40:00Z","v":41165,"vw":151.254281},{"c":151.41,"h":151.45,"l":151.225,"n":1122,"o":151.38,"t":"2026-10-12T13:45:00Z","v":50098,"vw":151.357655},{"c":151.75,"h":151.75,"l":151.39,"n":1671,"o":151.415,"t":"2026-10-12T13:50:00Z","v":112328,"vw":151.575395},{"c":152.015,"h":152.1,"l":151.71,"n":1835,"o":151.76,"t":"2026-10-12T13:55:00Z","v":137211,"vw":151.945208},{"c":152.3,"h":152.3,"l":151.89,"n":1378,"o":152.04,"t":"2026-10-12T14:00:00Z","v":62430,"vw":152.051115},{"c":152.25,"h":152.4,"l":152.23,"n":1588,"o":152.315,"t":"2026-10-12T14:05:00Z","v":104592,"vw":152.301103},{"c":152.22,"h":152.47,"l":152.2,"n":2111,"o":152.28,"t":"2026-10-12T14:10:00Z","v":96098,"vw":152.292955},{"c":152.32,"h":152.4,"l":152.17,"n":1925,"o":152.18,"t":"2026-10-12T14:15:00Z","v":41579,"vw":152.305144},{"c":152.6,"h":152.73,"l":152.21,"n":2938,"o":152.31,"t":"2026-10-12T14:20:00Z","v":106827,"vw":152.493347},{"c":152.62,"h":152.71,"l":152.585,"n":2011,"o":152.585,"t":"2026-10-12T14:25:00Z","v":27503,"vw":152.641116},{"c":152.78,"h":152.815,"l":152.61,"n":2303,"o":152.61,"t":"2026-10-12T14:30:00Z","v":45093,"vw":152.758783},{"c":152.73,"h":152.8851,"l":152.58,"n":2234,"o":152.83,"t":"2026-10-12T14:35:00Z","v":41105,"vw":152.726511},{"c":152.76,"h":152.785,"l":152.63,"n":2507,"o":152.74,"t":"2026-10-12T14:40:00Z","v":64997,"vw":152.729936},{"c":152.735,"h":152.81,"l":152.62,"n":1997,"o":152.75,"t":"2026-10-12T14:45:00Z","v":35114,"vw":152.743355},{"c":152.685,"h":152.8,"l":152.62,"n":1929,"o":152.73,"t":"2026-10-12T14:50:00Z","v":29785,"vw":152.699816},{"c":152.7,"h":152.735,"l":152.6,"n":1919,"o":152.685,"t":"2026-10-12T14:55:00Z","v":33394,"vw":152.669999},{"c":152.67,"h":152.75,"l":152.5937,"n":2044,"o":152.71,"t":"2026-10-12T15:00:00Z","v":39585,"vw":152.682556},{"c":152.68,"h":152.69,"l":152.53,"n":1998,"o":152.66,"t":"2026-10-12T15:05:00Z","v":34587,"vw":152.649358},{"c":152.775,"h":152.84,"l":152.685,"n":2192,"o":152.71,"t":"2026-10-12T15:10:00Z","v":52989,"vw":152.782656},{"c":152.71,"h":152.84,"l":152.6617,"n":1936,"o":152.77,"t":"2026-10-12T15:15:00Z","v":34996,"vw":152.723884},{"c":152.7,"h":152.81,"l":152.6635,"n":2091,"o":152.71,"t":"2026-10-12T15:20:00Z","v":45093,"vw":152.723203},{"c":152.84,"h":152.85,"l":152.66,"n":2377,"o":152.705,"t":"2026-10-12T15:25:00Z","v":69129,"vw":152.740183},{"c":152.935,"h":152.935,"l":152.795,"n":2003,"o":152.84,"t":"2026-10-12T15:30:00Z","v":33103,"vw":152.846948},{"c":152.905,"h":152.935,"l":152.82,"n":2006,"o":152.935,"t":"2026-10-12T15:35:00Z","v":41541,"vw":152.897953},{"c":152.9,"h":152.96,"l":152.89,"n":1888,"o":152.92,"t":"2026-10-12T15:40:00Z","v":35054,"vw":152.934779},{"c":152.79,"h":152.895,"l":152.76,"n":1827,"o":152.895,"t":"2026-10-12T15:45:00Z","v":34260,"vw":152.82095},{"c":152.895,"h":152.916,"l":152.81,"n":1642,"o":152.8399,"t":"2026-10-12T15:50:00Z","v":22511,"vw":152.866606},{"c":152.9,"h":152.93,"l":152.88,"n":1708,"o":152.895,"t":"2026-10-12T15:55:00Z","v":23644,"vw":152.898826},{"c":152.9103,"h":153,"l":152.89,"n":2606,"o":152.91,"t":"2026-10-12T16:00:00Z","v":86814,"vw":152.975312},{"c":152.9,"h":152.97,"l":152.88,"n":1821,"o":152.915,"t":"2026-10-12T16:05:00Z","v":27107,"vw":152.915204},{"c":152.845,"h":152.945,"l":152.83,"n":1957,"o":152.905,"t":"2026-10-12T16:10:00Z","v":41664,"vw":152.889428},{"c":152.89,"h":152.95,"l":152.84,"n":1780,"o":152.84,"t":"2026-10-12T16:15:00Z","v":22973,"vw":152.901142},{"c":152.8,"h":152.91,"l":152.77,"n":1524,"o":152.9,"t":"2026-10-12T16:20:00Z","v":27006,"vw":152.851823},{"c":152.85,"h":152.9,"l":152.73,"n":1046,"o":152.79,"t":"2026-10-12T16:25:00Z","v":32725,"vw":152.837479},{"c":152.77,"h":152.85,"l":152.73,"n":891,"o":152.835,"t":"2026-10-12T16:30:00Z","v":17504,"vw":152.793142},{"c":152.78,"h":152.7997,"l":152.7319,"n":942,"o":152.77,"t":"2026-10-12T16:35:00Z","v":24851,"vw":152.775838},{"c":152.8,"h":152.83,"l":152.78,"n":823,"o":152.7899,"t":"2026-10-12T16:40:00Z","v":14807,"vw":152.803058},{"c":152.96,"h":152.97,"l":152.82,"n":749,"o":152.82,"t":"2026-10-12T16:45:00Z","v":18937,"vw":152.9055},{"c":153.025,"h":153.08,"l":152.955,"n":1109,"o":153,"t":"2026-10-12T16:50:00Z","v":50481,"vw":153.010553},{"c":153.05,"h":153.12,"l":153,"n":974,"o":153.03,"t":"2026-10-12T16:55:00Z","v":55099,"vw":153.078643},{"c":152.99,"h":153.06,"l":152.99,"n":805,"o":153.03,"t":"2026-10-12T17:00:00Z","v":28299,"vw":153.027667},{"c":153.07,"h":153.07,"l":152.95,"n":648,"o":152.98,"t":"2026-10-12T17:05:00Z","v":23750,"vw":153.010819},{"c":153.08,"h":153.1,"l":153.03,"n":628,"o":153.06,"t":"2026-10-12T17:10:00Z","v":20721,"vw":153.061215},{"c":153.04,"h":153.15,"l":153.0375,"n":734,"o":153.07,"t":"2026-10-12T17:15:00Z","v":29142,"vw":153.093591},{"c":152.99,"h":153.0473,"l":152.99,"n":627,"o":153.0375,"t":"2026-10-12T17:20:00Z","v":21082,"vw":153.022659},{"c":153.01,"h":153.029,"l":152.92,"n":665,"o":152.99,"t":"2026-10-12T17:25:00Z","v":29313,"vw":152.992596},{"c":152.99,"h":153.065,"l":152.98,"n":993,"o":153,"t":"2026-10-12T17:30:00Z","v":35016,"vw":153.030092},{"c":152.98,"h":153.03,"l":152.96,"n":786,"o":152.98,"t":"2026-10-12T17:35:00Z","v":24076,"vw":152.998855},{"c":153.01,"h":153.044,"l":152.98,"n":667,"o":152.98,"t":"2026-10-12T17:40:00Z","v":33000,"vw":153.002441},{"c":152.93,"h":153.04,"l":152.91,"n":918,"o":153.02,"t":"2026-10-12T17:45:00Z","v":39210,"vw":152.986038},{"c":152.88,"h":152.96,"l":152.88,"n":606,"o":152.935,"t":"2026-10-12T17:50:00Z","v":19253,"vw":152.916342},{"c":152.865,"h":152.935,"l":152.855,"n":1017,"o":152.875,"t":"2026-10-12T17:55:00Z","v":24747,"vw":152.904323},{"c":152.85,"h":152.9,"l":152.775,"n":935,"o":152.865,"t":"2026-10-12T18:00:00Z","v":43506,"vw":152.852517},{"c":152.81,"h":152.85,"l":152.76,"n":602,"o":152.84,"t":"2026-10-12T18:05:00Z","v":20530,"vw":152.799033},{"c":152.8676,"h":152.875,"l":152.8,"n":593,"o":152.805,"t":"2026-10-12T18:10:00Z","v":16184,"vw":152.844986},{"c":152.89,"h":152.89,"l":152.83,"n":734,"o":152.87,"t":"2026-10-12T18:15:00Z","v":31349,"vw":152.863067},{"c":152.87,"h":152.91,"l":152.85,"n":731,"o":152.9,"t":"2026-10-12T18:20:00Z","v":28584,"vw":152.889639},{"c":152.69,"h":152.87,"l":152.69,"n":859,"o":152.86,"t":"2026-10-12T18:25:00Z","v":34667,"vw":152.797202},{"c":152.71,"h":152.775,"l":152.69,"n":900,"o":152.69,"t":"2026-10-12T18:30:00Z","v":42240,"vw":152.728774},{"c":152.75,"h":152.795,"l":152.67,"n":809,"o":152.7099,"t":"2026-10-12T18:35:00Z","v":43914,"vw":152.736569},{"c":152.785,"h":152.785,"l":152.705,"n":789,"o":152.75,"t":"2026-10-12T18:40:00Z","v":35507,"vw":152.743727},{"c":152.84,"h":152.865,"l":152.785,"n":798,"o":152.79,"t":"2026-10-12T18:45:00Z","v":23617,"vw":152.83615},{"c":152.82,"h":152.88,"l":152.82,"n":665,"o":152.83,"t":"2026-10-12T18:50:00Z","v":22435,"vw":152.848588},{"c":152.85,"h":152.85,"l":152.76,"n":943,"o":152.81,"t":"2026-10-12T18:55:00Z","v":43468,"vw":152.808745},{"c":152.89,"h":152.9,"l":152.78,"n":920,"o":152.82,"t":"2026-10-12T19:00:00Z","v":33887,"vw":152.842526},{"c":152.94,"h":152.96,"l":152.87,"n":849,"o":152.89,"t":"2026-10-12T19:05:00Z","v":38157,"vw":152.907078},{"c":152.885,"h":152.9451,"l":152.82,"n":895,"o":152.9451,"t":"2026-10-12T19:10:00Z","v":31789,"vw":152.878468},{"c":152.99,"h":153,"l":152.88,"n":1094,"o":152.88,"t":"2026-10-12T19:15:00Z","v":45156,"vw":152.933978},{"c":152.985,"h":153.07,"l":152.94,"n":978,"o":152.99,"t":"2026-10-12T19:20:00Z","v":42579,"vw":152.999023},{"c":152.89,"h":152.999,"l":152.86,"n":1001,"o":152.975,"t":"2026-10-12T19:25:00Z","v":38729,"vw":152.908877},{"c":152.98,"h":153.009,"l":152.865,"n":1276,"o":152.88,"t":"2026-10-12T19:30:00Z","v":60757,"vw":152.96188},{"c":153.03,"h":153.119,"l":152.98,"n":1279,"o":152.985,"t":"2026-10-12T19:35:00Z","v":64665,"vw":153.069103},{"c":152.995,"h":153.02,"l":152.965,"n":1370,"o":153.02,"t":"2026-10-12T19:40:00Z","v":62588,"vw":152.99416},{"c":152.96,"h":153.0954,"l":152.91,"n":2099,"o":153.01,"t":"2026-10-12T19:45:00Z","v":117789,"vw":153.029025},{"c":153.09,"h":153.101,"l":152.911,"n":2694,"o":152.95,"t":"2026-10-12T19:50:00Z","v":167600,"vw":153.020981},{"c":153.19,"h":153.25,"l":152.92,"n":6517,"o":153.09,"t":"2026-10-12T19:55:00Z","v":410814,"vw":153.053716},{"c":153.2,"h":153.2,"l":153.2,"n":114,"o":153.2,"t":"2026-10-12T20:00:00Z","v":1265491,"vw":153.2},{"c":152.85,"h":152.85,"l":152.85,"n":3,"o":152.85,"t":"2026-10-12T20:10:00Z","v":162,"vw":152.85},{"c":153,"h":153,"l":153,"n":3,"o":153,"t":"2026-10-12T20:20:00Z","v":225,"vw":153},{"c":153.01,"h":153.01,"l":153.01,"n":1,"o":153.01,"t":"2026-10-12T20:35:00Z","v":600,"vw":153.01},{"c":153.2659,"h":153.2659,"l":153.2659,"n":1,"o":153.2659,"t":"2026-10-12T21:30:00Z","v":100,"vw":153.2659},{"c":153.3183,"h":153.3183,"l":153.3183,"n":1,"o":153.3183,"t":"2026-10-12T21:40:00Z","v":500,"vw":153.3183},{"c":152.5457,"h":152.5457,"l":152.5457,"n":1,"o":152.5457,"t":"2026-10-12T21:55:00Z","v":200,"vw":152.5457},{"c":153,"h":153,"l":153,"n":2,"o":153,"t":"2026-10-12T23:25:00Z","v":453,"vw":153},{"c":153.33,"h":153.33,"l":153.32,"n":10,"o":153.32,"t":"2026-10-12T23:55:00Z","v":300,"vw":153.325},{"c":153.8,"h":154,"l":153.8,"n":174,"o":154,"t":"2026-10-13T08:00:00Z","v":1487,"vw":153.901299},{"c":154.18,"h":154.18,"l":154.18,"n":3,"o":154.18,"t":"2026-10-13T08:10:00Z","v":186,"vw":154.18},{"c":154.2,"h":154.2,"l":153.93,"n":68,"o":153.99,"t":"2026-10-13T11:00:00Z","v":1538,"vw":154.016176},{"c":154.52,"h":154.52,"l":154.25,"n":56,"o":154.25,"t":"2026-10-13T11:05:00Z","v":1674,"vw":154.424125},{"c":154.61,"h":154.61,"l":154.61,"n":8,"o":154.61,"t":"2026-10-13T11:10:00Z","v":178,"vw":154.61},{"c":154.52,"h":154.52,"l":154.52,"n":3,"o":154.52,"t":"2026-10-13T11:20:00Z","v":111,"vw":154.52},{"c":154.6,"h":154.6,"l":154.6,"n":9,"o":154.6,"t":"2026-10-13T11:30:00Z","v":297,"vw":154.6},{"c":154.61,"h":154.61,"l":154.61,"n":7,"o":154.61,"t":"2026-10-13T11:40:00Z","v":504,"vw":154.61},{"c":154.66,"h":154.66,"l":154.66,"n":18,"o":154.66,"t":"2026-10-13T12:05:00Z","v":139,"vw":154.66},{"c":154.6,"h":154.6,"l":154.6,"n":3,"o":154.6,"t":"2026-10-13T12:20:00Z","v":502,"vw":154.6},{"c":154.79,"h":154.79,"l":154.7,"n":12,"o":154.7,"t":"2026-10-13T12:25:00Z","v":1077,"vw":154.744516},{"c":154.75,"h":154.75,"l":154.75,"n":10,"o":154.75,"t":"2026-10-13T12:30:00Z","v":332,"vw":154.75},{"c":154.88,"h":154.88,"l":154.88,"n":21,"o":154.88,"t":"2026-10-13T12:35:00Z","v":439,"vw":154.88},{"c":154.56,"h":154.6,"l":154.56,"n":15,"o":154.6,"t":"2026-10-13T12:45:00Z","v":1143,"vw":154.574365},{"c":154.57,"h":154.61,"l":154.57,"n":10,"o":154.6,"t":"2026-10-13T12:55:00Z","v":981,"vw":154.593446},{"c":154.6,"h":154.6,"l":154.6,"n":2,"o":154.6,"t":"2026-10-13T13:05:00Z","v":102,"vw":154.6},{"c":154.57,"h":154.57,"l":154.57,"n":8,"o":154.57,"t":"2026-10-13T13:20:00Z","v":782,"vw":154.57},{"c":154.58,"h":154.58,"l":154.58,"n":6,"o":154.58,"t":"2026-10-13T13:25:00Z","v":1136,"vw":154.58},{"c":153.74,"h":154.75,"l":153.44,"n":2754,"o":154.51,"t":"2026-10-13T13:30:00Z","v":346191,"vw":154.541662},{"c":152.6,"h":153.9,"l":152.6,"n":1556,"o":153.825,"t":"2026-10-13T13:35:00Z","v":60764,"vw":153.230983},{"c":152.405,"h":152.6899,"l":152.32,"n":1295,"o":152.6041,"t":"2026-10-13T13:40:00Z","v":62696,"vw":152.54122},{"c":152.505,"h":152.64,"l":152.22,"n":1424,"o":152.42,"t":"2026-10-13T13:45:00Z","v":57174,"vw":152.460201},{"c":152.5,"h":152.88,"l":152.5,"n":714,"o":152.6,"t":"2026-10-13T13:50:00Z","v":23649,"vw":152.683359},{"c":152.77,"h":152.77,"l":152.53,"n":810,"o":152.53,"t":"2026-10-13T13:55:00Z","v":37131,"vw":152.627264},{"c":152.635,"h":152.77,"l":152.51,"n":885,"o":152.7,"t":"2026-10-13T14:00:00Z","v":30655,"vw":152.632792},{"c":152.77,"h":152.91,"l":152.62,"n":896,"o":152.65,"t":"2026-10-13T14:05:00Z","v":30769,"vw":152.763038},{"c":152.72,"h":152.89,"l":152.6,"n":1392,"o":152.81,"t":"2026-10-13T14:10:00Z","v":41034,"vw":152.767483},{"c":152.77,"h":152.78,"l":152.59,"n":1413,"o":152.71,"t":"2026-10-13T14:15:00Z","v":26481,"vw":152.697624},{"c":152.395,"h":152.775,"l":152.39,"n":1616,"o":152.775,"t":"2026-10-13T14:20:00Z","v":45875,"vw":152.592697},{"c":152.59,"h":152.675,"l":152.4,"n":1744,"o":152.45,"t":"2026-10-13T14:25:00Z","v":46992,"vw":152.561497},{"c":152.765,"h":152.815,"l":152.55,"n":1900,"o":152.555,"t":"2026-10-13T14:30:00Z","v":47012,"vw":152.653557},{"c":152.74,"h":152.84,"l":152.71,"n":1683,"o":152.77,"t":"2026-10-13T14:35:00Z","v":35984,"vw":152.762153},{"c":152.82,"h":152.915,"l":152.73,"n":1510,"o":152.74,"t":"2026-10-13T14:40:00Z","v":22510,"vw":152.79795},{"c":152.75,"h":152.85,"l":152.72,"n":1495,"o":152.82,"t":"2026-10-13T14:45:00Z","v":32296,"vw":152.791712},{"c":152.895,"h":152.91,"l":152.645,"n":1576,"o":152.75,"t":"2026-10-13T14:50:00Z","v":32453,"vw":152.74621},{"c":152.81,"h":152.91,"l":152.785,"n":1704,"o":152.88,"t":"2026-10-13T14:55:00Z","v":32627,"vw":152.839411},{"c":152.8,"h":152.85,"l":152.75,"n":1492,"o":152.83,"t":"2026-10-13T15:00:00Z","v":20103,"vw":152.784833},{"c":152.79,"h":152.82,"l":152.75,"n":1435,"o":152.82,"t":"2026-10-13T15:05:00Z","v":19272,"vw":152.770691},{"c":152.71,"h":152.85,"l":152.665,"n":1511,"o":152.79,"t":"2026-10-13T15:10:00Z","v":27016,"vw":152.768899},{"c":152.76,"h":152.79,"l":152.5994,"n":1571,"o":152.71,"t":"2026-10-13T15:15:00Z","v":25589,"vw":152.668719},{"c":152.85,"h":152.88,"l":152.73,"n":1787,"o":152.7439,"t":"2026-10-13T15:20:00Z","v":26118,"vw":152.795151},{"c":152.86,"h":152.87,"l":152.725,"n":1672,"o":152.865,"t":"2026-10-13T15:25:00Z","v":29419,"vw":152.815859},{"c":152.82,"h":152.83,"l":152.68,"n":1637,"o":152.83,"t":"2026-10-13T15:30:00Z","v":34283,"vw":152.771049},{"c":152.96,"h":152.96,"l":152.79,"n":1595,"o":152.83,"t":"2026-10-13T15:35:00Z","v":98086,"vw":152.84789},{"c":152.9917,"h":153,"l":152.89,"n":1459,"o":152.945,"t":"2026-10-13T15:40:00Z","v":19637,"vw":152.938423},{"c":152.86,"h":152.98,"l":152.8406,"n":1330,"o":152.97,"t":"2026-10-13T15:45:00Z","v":17658,"vw":152.899004},{"c":152.8368,"h":152.9624,"l":152.8368,"n":1267,"o":152.86,"t":"2026-10-13T15:50:00Z","v":17795,"vw":152.879432},{"c":152.7301,"h":152.89,"l":152.7301,"n":1706,"o":152.84,"t":"2026-10-13T15:55:00Z","v":40661,"vw":152.812934},{"c":152.67,"h":152.795,"l":152.65,"n":1374,"o":152.745,"t":"2026-10-13T16:00:00Z","v":18797,"vw":152.727104},{"c":152.625,"h":152.71,"l":152.62,"n":1337,"o":152.6701,"t":"2026-10-13T16:05:00Z","v":16589,"vw":152.667563},{"c":152.67,"h":152.69,"l":152.605,"n":983,"o":152.62,"t":"2026-10-13T16:10:00Z","v":21016,"vw":152.65844},{"c":152.625,"h":152.68,"l":152.595,"n":582,"o":152.68,"t":"2026-10-13T16:15:00Z","v":25352,"vw":152.624503},{"c":152.59,"h":152.66,"l":152.56,"n":590,"o":152.63,"t":"2026-10-13T16:20:00Z","v":18891,"vw":152.607795},{"c":152.66,"h":152.68,"l":152.53,"n":840,"o":152.56,"t":"2026-10-13T16:25:00Z","v":33655,"vw":152.596949},{"c":152.62,"h":152.665,"l":152.58,"n":825,"o":152.66,"t":"2026-10-13T16:30:00Z","v":30810,"vw":152.62241},{"c":152.85,"h":152.85,"l":152.63,"n":657,"o":152.645,"t":"2026-10-13T16:35:00Z","v":80677,"vw":152.723373},{"c":152.85,"h":152.89,"l":152.76,"n":690,"o":152.8512,"t":"2026-10-13T16:40:00Z","v":22915,"vw":152.835427},{"c":152.79,"h":152.8551,"l":152.79,"n":676,"o":152.8551,"t":"2026-10-13T16:45:00Z","v":22728,"vw":152.83012},{"c":152.885,"h":152.885,"l":152.77,"n":628,"o":152.79,"t":"2026-10-13T16:50:00Z","v":23493,"vw":152.806101},{"c":152.91,"h":152.98,"l":152.83,"n":823,"o":152.88,"t":"2026-10-13T16:55:00Z","v":33185,"vw":152.90963},{"c":152.83,"h":152.95,"l":152.82,"n":827,"o":152.91,"t":"2026-10-13T17:00:00Z","v":35299,"vw":152.873007},{"c":152.855,"h":152.875,"l":152.79,"n":628,"o":152.84,"t":"2026-10-13T17:05:00Z","v":30290,"vw":152.826094},{"c":153.135,"h":153.14,"l":152.85,"n":831,"o":152.85,"t":"2026-10-13T17:10:00Z","v":28719,"vw":152.977319},{"c":153.06,"h":153.17,"l":153.05,"n":690,"o":153.145,"t":"2026-10-13T17:15:00Z","v":26211,"vw":153.126888},{"c":153.135,"h":153.22,"l":153.075,"n":682,"o":153.08,"t":"2026-10-13T17:20:00Z","v":37259,"vw":153.151803},{"c":153.18,"h":153.195,"l":153.12,"n":613,"o":153.14,"t":"2026-10-13T17:25:00Z","v":24521,"vw":153.158736},{"c":153.1,"h":153.27,"l":153.1,"n":1006,"o":153.19,"t":"2026-10-13T17:30:00Z","v":53725,"vw":153.20208},{"c":153.06,"h":153.1,"l":153.03,"n":639,"o":153.1,"t":"2026-10-13T17:35:00Z","v":22265,"vw":153.0705},{"c":153.12,"h":153.15,"l":153.025,"n":877,"o":153.04,"t":"2026-10-13T17:40:00Z","v":45256,"vw":153.089639},{"c":153,"h":153.17,"l":152.995,"n":688,"o":153.125,"t":"2026-10-13T17:45:00Z","v":41725,"vw":153.120118},{"c":152.99,"h":153.06,"l":152.9451,"n":955,"o":152.985,"t":"2026-10-13T17:50:00Z","v":29034,"vw":152.986723},{"c":152.99,"h":153.03,"l":152.95,"n":577,"o":152.985,"t":"2026-10-13T17:55:00Z","v":22907,"vw":152.987479},{"c":153.17,"h":153.18,"l":153.02,"n":907,"o":153.02,"t":"2026-10-13T18:00:00Z","v":45546,"vw":153.077432},{"c":153.28,"h":153.285,"l":153.155,"n":1361,"o":153.1698,"t":"2026-10-13T18:05:00Z","v":103737,"vw":153.218183},{"c":153.18,"h":153.4204,"l":153.14,"n":995,"o":153.285,"t":"2026-10-13T18:10:00Z","v":64002,"vw":153.289555},{"c":153.21,"h":153.23,"l":153.16,"n":776,"o":153.19,"t":"2026-10-13T18:15:00Z","v":40359,"vw":153.188173},{"c":152.95,"h":153.25,"l":152.95,"n":772,"o":153.2078,"t":"2026-10-13T18:20:00Z","v":31744,"vw":153.091406},{"c":153,"h":153,"l":152.875,"n":821,"o":152.97,"t":"2026-10-13T18:25:00Z","v":31101,"vw":152.942819},{"c":153.03,"h":153.06,"l":152.97,"n":737,"o":153,"t":"2026-10-13T18:30:00Z","v":24104,"vw":153.016114},{"c":153.14,"h":153.14,"l":152.99,"n":746,"o":153.04,"t":"2026-10-13T18:35:00Z","v":27689,"vw":153.046146},{"c":153.265,"h":153.275,"l":153.09,"n":722,"o":153.14,"t":"2026-10-13T18:40:00Z","v":276101,"vw":153.102739},{"c":153.29,"h":153.3,"l":153.23,"n":807,"o":153.2899,"t":"2026-10-13T18:45:00Z","v":48947,"vw":153.277017},{"c":153.22,"h":153.292,"l":153.16,"n":760,"o":153.28,"t":"2026-10-13T18:50:00Z","v":29440,"vw":153.219733},{"c":153.28,"h":153.28,"l":153.2,"n":1008,"o":153.23,"t":"2026-10-13T18:55:00Z","v":48914,"vw":153.226646},{"c":153.165,"h":153.32,"l":153.16,"n":945,"o":153.27,"t":"2026-10-13T19:00:00Z","v":40159,"vw":153.245322},{"c":153.205,"h":153.22,"l":153.13,"n":985,"o":153.18,"t":"2026-10-13T19:05:00Z","v":39558,"vw":153.176174},{"c":153.23,"h":153.24,"l":153.16,"n":881,"o":153.182,"t":"2026-10-13T19:10:00Z","v":30115,"vw":153.193693},{"c":153.08,"h":153.29,"l":153.08,"n":992,"o":153.2008,"t":"2026-10-13T19:15:00Z","v":37519,"vw":153.212157},{"c":153.0854,"h":153.125,"l":153.01,"n":1182,"o":153.11,"t":"2026-10-13T19:20:00Z","v":43742,"vw":153.06098},{"c":152.95,"h":153.1,"l":152.925,"n":1158,"o":153.1,"t":"2026-10-13T19:25:00Z","v":44504,"vw":153.039077},{"c":153.05,"h":153.05,"l":152.941,"n":1429,"o":152.95,"t":"2026-10-13T19:30:00Z","v":65159,"vw":152.996466},{"c":152.99,"h":153.06,"l":152.97,"n":1380,"o":153.04,"t":"2026-10-13T19:35:00Z","v":53595,"vw":153.021295},{"c":152.85,"h":153.0353,"l":152.81,"n":1792,"o":152.99,"t":"2026-10-13T19:40:00Z","v":67165,"vw":152.893709},{"c":152.925,"h":152.96,"l":152.7924,"n":1670,"o":152.83,"t":"2026-10-13T19:45:00Z","v":73782,"vw":152.847858},{"c":152.97,"h":153.05,"l":152.875,"n":2441,"o":152.94,"t":"2026-10-13T19:50:00Z","v":130728,"vw":152.963414},{"c":153.05,"h":153.08,"l":152.815,"n":7335,"o":152.96,"t":"2026-10-13T19:55:00Z","v":422165,"vw":152.938692},{"c":153.04,"h":153.04,"l":153.04,"n":131,"o":153.04,"t":"2026-10-13T20:00:00Z","v":1739527,"vw":153.04},{"c":153.09,"h":153.09,"l":153.09,"n":3,"o":153.09,"t":"2026-10-13T20:05:00Z","v":39568,"vw":153.09},{"c":152.6212,"h":153,"l":152.6212,"n":2,"o":153,"t":"2026-10-13T20:25:00Z","v":350,"vw":152.729429},{"c":152.6125,"h":152.6125,"l":152.6125,"n":1,"o":152.6125,"t":"2026-10-13T20:30:00Z","v":240,"vw":152.6125},{"c":152.82,"h":152.82,"l":152.82,"n":3,"o":152.82,"t":"2026-10-13T22:05:00Z","v":158,"vw":152.82},{"c":153.04,"h":153.04,"l":153.04,"n":29,"o":153.04,"t":"2026-10-14T08:00:00Z","v":436,"vw":153.04},{"c":153.62,"h":153.62,"l":153.62,"n":2,"o":153.62,"t":"2026-10-14T08:55:00Z","v":401,"vw":153.62},{"c":153.88,"h":153.88,"l":153.74,"n":59,"o":153.74,"t":"2026-10-14T09:05:00Z","v":1549,"vw":153.801367},{"c":154.3,"h":154.3,"l":154.25,"n":54,"o":154.25,"t":"2026-10-14T09:25:00Z","v":2023,"vw":154.286067},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-14T09:55:00Z","v":325,"vw":154},{"c":154.4,"h":154.4,"l":154.31,"n":87,"o":154.31,"t":"2026-10-14T10:05:00Z","v":2094,"vw":154.359427},{"c":153.86,"h":153.86,"l":153.86,"n":4,"o":153.86,"t":"2026-10-14T10:15:00Z","v":200,"vw":153.86},{"c":154,"h":154,"l":154,"n":9,"o":154,"t":"2026-10-14T11:00:00Z","v":199,"vw":154},{"c":154.5,"h":154.5,"l":154.46,"n":4,"o":154.46,"t":"2026-10-14T11:05:00Z","v":701,"vw":154.477376},{"c":154.2,"h":154.2,"l":154.2,"n":2,"o":154.2,"t":"2026-10-14T11:25:00Z","v":101,"vw":154.2},{"c":154.55,"h":154.55,"l":154.55,"n":2,"o":154.55,"t":"2026-10-14T11:45:00Z","v":191,"vw":154.55},{"c":155.05,"h":155.05,"l":154.7595,"n":191,"o":154.7595,"t":"2026-10-14T11:50:00Z","v":5031,"vw":154.882955},{"c":155.2279,"h":155.25,"l":155,"n":22,"o":155,"t":"2026-10-14T11:55:00Z","v":1411,"vw":155.16326},{"c":155.11,"h":155.15,"l":155.11,"n":21,"o":155.15,"t":"2026-10-14T12:00:00Z","v":2110,"vw":155.124329},{"c":155.12,"h":155.18,"l":155.1,"n":33,"o":155.17,"t":"2026-10-14T12:05:00Z","v":1878,"vw":155.136077},{"c":154.91,"h":155.01,"l":154.9,"n":18,"o":155.01,"t":"2026-10-14T12:10:00Z","v":2060,"vw":154.939355},{"c":154.8,"h":154.87,"l":154.77,"n":47,"o":154.87,"t":"2026-10-14T12:15:00Z","v":3189,"vw":154.815399},{"c":154.51,"h":154.56,"l":154.51,"n":8,"o":154.56,"t":"2026-10-14T12:20:00Z","v":506,"vw":154.5425},{"c":155.14,"h":155.14,"l":152.658,"n":3,"o":152.658,"t":"2026-10-14T12:30:00Z","v":205,"vw":153.899},{"c":154.72,"h":154.72,"l":154.36,"n":36,"o":154.52,"t":"2026-10-14T12:35:00Z","v":2493,"vw":154.447538},{"c":154.81,"h":154.81,"l":154.78,"n":11,"o":154.78,"t":"2026-10-14T13:00:00Z","v":260,"vw":154.795},{"c":154.68,"h":154.68,"l":154.68,"n":2,"o":154.68,"t":"2026-10-14T13:05:00Z","v":145,"vw":154.68},{"c":154.65,"h":154.84,"l":154.65,"n":20,"o":154.84,"t":"2026-10-14T13:10:00Z","v":1513,"vw":154.685415},{"c":154.69,"h":154.69,"l":154.41,"n":47,"o":154.48,"t":"2026-10-14T13:20:00Z","v":2840,"vw":154.518242},{"c":154.78,"h":154.78,"l":154.53,"n":49,"o":154.56,"t":"2026-10-14T13:25:00Z","v":1832,"vw":154.594857},{"c":155.08,"h":155.24,"l":154.4,"n":4644,"o":154.64,"t":"2026-10-14T13:30:00Z","v":608294,"vw":154.914849},{"c":154.99,"h":155.65,"l":154.95,"n":2496,"o":155.1,"t":"2026-10-14T13:35:00Z","v":171941,"vw":155.33418},{"c":154.62,"h":155.1789,"l":154.585,"n":1172,"o":154.92,"t":"2026-10-14T13:40:00Z","v":50156,"vw":154.900928},{"c":154.5,"h":154.61,"l":154.285,"n":1596,"o":154.535,"t":"2026-10-14T13:45:00Z","v":78146,"vw":154.447921},{"c":154.6796,"h":154.84,"l":154.5,"n":1087,"o":154.5,"t":"2026-10-14T13:50:00Z","v":24845,"vw":154.661359},{"c":154.9,"h":154.9775,"l":154.69,"n":1327,"o":154.7,"t":"2026-10-14T13:55:00Z","v":128547,"vw":154.870044},{"c":155.02,"h":155.0525,"l":154.8,"n":1524,"o":154.83,"t":"2026-10-14T14:00:00Z","v":61105,"vw":154.948499},{"c":155.08,"h":155.2,"l":154.92,"n":1526,"o":155.05,"t":"2026-10-14T14:05:00Z","v":80478,"vw":155.045977},{"c":154.785,"h":155.0987,"l":154.76,"n":1443,"o":155,"t":"2026-10-14T14:10:00Z","v":50098,"vw":154.923119},{"c":154.63,"h":154.81,"l":154.55,"n":1627,"o":154.8,"t":"2026-10-14T14:15:00Z","v":42858,"vw":154.654419},{"c":154.6812,"h":154.905,"l":154.625,"n":1867,"o":154.63,"t":"2026-10-14T14:20:00Z","v":54512,"vw":154.790265},{"c":154.71,"h":154.76,"l":154.6,"n":1784,"o":154.67,"t":"2026-10-14T14:25:00Z","v":40426,"vw":154.704684},{"c":154.61,"h":154.76,"l":154.5182,"n":2857,"o":154.71,"t":"2026-10-14T14:30:00Z","v":148331,"vw":154.654305},{"c":154.55,"h":154.7,"l":154.48,"n":2402,"o":154.54,"t":"2026-10-14T14:35:00Z","v":93499,"vw":154.592082},{"c":154.45,"h":154.68,"l":154.45,"n":2215,"o":154.56,"t":"2026-10-14T14:40:00Z","v":73805,"vw":154.588198},{"c":154.55,"h":154.55,"l":154.285,"n":2298,"o":154.46,"t":"2026-10-14T14:45:00Z","v":58150,"vw":154.405495},{"c":154.47,"h":154.6472,"l":154.37,"n":2272,"o":154.53,"t":"2026-10-14T14:50:00Z","v":108245,"vw":154.487435},{"c":154.375,"h":154.535,"l":154.34,"n":2116,"o":154.46,"t":"2026-10-14T14:55:00Z","v":48951,"vw":154.43294},{"c":154.8,"h":154.84,"l":154.39,"n":2005,"o":154.39,"t":"2026-10-14T15:00:00Z","v":58259,"vw":154.61881},{"c":154.94,"h":154.965,"l":154.8,"n":2119,"o":154.8,"t":"2026-10-14T15:05:00Z","v":43804,"vw":154.917559},{"c":155.1,"h":155.175,"l":154.935,"n":2740,"o":154.96,"t":"2026-10-14T15:10:00Z","v":96994,"vw":155.057898},{"c":155.22,"h":155.295,"l":155.08,"n":2104,"o":155.11,"t":"2026-10-14T15:15:00Z","v":53718,"vw":155.172136},{"c":155.26,"h":155.33,"l":155.195,"n":1666,"o":155.21,"t":"2026-10-14T15:20:00Z","v":35983,"vw":155.265657},{"c":155.305,"h":155.345,"l":155.18,"n":2262,"o":155.26,"t":"2026-10-14T15:25:00Z","v":71765,"vw":155.280462},{"c":155.425,"h":155.44,"l":155.3,"n":1872,"o":155.32,"t":"2026-10-14T15:30:00Z","v":50191,"vw":155.379249},{"c":155.57,"h":155.61,"l":155.39,"n":2217,"o":155.425,"t":"2026-10-14T15:35:00Z","v":67926,"vw":155.54585},{"c":155.32,"h":155.62,"l":155.32,"n":1877,"o":155.58,"t":"2026-10-14T15:40:00Z","v":43333,"vw":155.492393},{"c":155.295,"h":155.35,"l":155.18,"n":2208,"o":155.32,"t":"2026-10-14T15:45:00Z","v":166435,"vw":155.249997},{"c":155.335,"h":155.38,"l":155.23,"n":2022,"o":155.29,"t":"2026-10-14T15:50:00Z","v":69059,"vw":155.307847},{"c":155.19,"h":155.37,"l":155.18,"n":2053,"o":155.345,"t":"2026-10-14T15:55:00Z","v":86856,"vw":155.248659},{"c":155.395,"h":155.43,"l":155.18,"n":2289,"o":155.21,"t":"2026-10-14T16:00:00Z","v":102430,"vw":155.278764},{"c":155.2193,"h":155.42,"l":155.17,"n":2021,"o":155.38,"t":"2026-10-14T16:05:00Z","v":68974,"vw":155.298469},{"c":155.3,"h":155.455,"l":155.185,"n":1620,"o":155.22,"t":"2026-10-14T16:10:00Z","v":64984,"vw":155.386787},{"c":155.285,"h":155.405,"l":155.285,"n":1222,"o":155.31,"t":"2026-10-14T16:15:00Z","v":51268,"vw":155.354088},{"c":155.46,"h":155.47,"l":155.27,"n":1292,"o":155.27,"t":"2026-10-14T16:20:00Z","v":65045,"vw":155.404126},{"c":155.43,"h":155.5,"l":155.3963,"n":1385,"o":155.46,"t":"2026-10-14T16:25:00Z","v":99045,"vw":155.455512},{"c":155.57,"h":155.615,"l":155.44,"n":1572,"o":155.44,"t":"2026-10-14T16:30:00Z","v":142744,"vw":155.541583},{"c":155.55,"h":155.59,"l":155.47,"n":1132,"o":155.565,"t":"2026-10-14T16:35:00Z","v":54846,"vw":155.525221},{"c":155.56,"h":155.56,"l":155.455,"n":946,"o":155.5101,"t":"2026-10-14T16:40:00Z","v":31702,"vw":155.490064},{"c":155.535,"h":155.605,"l":155.51,"n":807,"o":155.55,"t":"2026-10-14T16:45:00Z","v":40812,"vw":155.565478},{"c":155.68,"h":155.69,"l":155.5,"n":984,"o":155.52,"t":"2026-10-14T16:50:00Z","v":39983,"vw":155.597639},{"c":155.64,"h":155.6999,"l":155.56,"n":1098,"o":155.67,"t":"2026-10-14T16:55:00Z","v":51223,"vw":155.622378},{"c":155.5,"h":155.62,"l":155.46,"n":874,"o":155.62,"t":"2026-10-14T17:00:00Z","v":30236,"vw":155.535006},{"c":155.6,"h":155.6,"l":155.475,"n":1035,"o":155.4915,"t":"2026-10-14T17:05:00Z","v":53093,"vw":155.557757},{"c":155.7,"h":155.7225,"l":155.5904,"n":1014,"o":155.635,"t":"2026-10-14T17:10:00Z","v":41156,"vw":155.653842},{"c":155.73,"h":155.8,"l":155.69,"n":1201,"o":155.72,"t":"2026-10-14T17:15:00Z","v":85663,"vw":155.726485},{"c":155.73,"h":155.75,"l":155.69,"n":1122,"o":155.72,"t":"2026-10-14T17:20:00Z","v":42428,"vw":155.722377},{"c":155.68,"h":155.8,"l":155.62,"n":2224,"o":155.7399,"t":"2026-10-14T17:25:00Z","v":151929,"vw":155.688576},{"c":155.855,"h":155.855,"l":155.64,"n":1341,"o":155.665,"t":"2026-10-14T17:30:00Z","v":70076,"vw":155.770264},{"c":155.72,"h":155.9199,"l":155.72,"n":1133,"o":155.85,"t":"2026-10-14T17:35:00Z","v":47637,"vw":155.830555},{"c":155.41,"h":155.72,"l":155.375,"n":1315,"o":155.71,"t":"2026-10-14T17:40:00Z","v":71570,"vw":155.53692},{"c":155.43,"h":155.505,"l":155.4,"n":1231,"o":155.41,"t":"2026-10-14T17:45:00Z","v":66462,"vw":155.452573},{"c":155.58,"h":155.655,"l":155.39,"n":1343,"o":155.425,"t":"2026-10-14T17:50:00Z","v":48274,"vw":155.540475},{"c":155.4928,"h":155.645,"l":155.42,"n":1247,"o":155.58,"t":"2026-10-14T17:55:00Z","v":92524,"vw":155.54344},{"c":155.6012,"h":155.6012,"l":155.385,"n":1459,"o":155.49,"t":"2026-10-14T18:00:00Z","v":79405,"vw":155.489425},{"c":155.7055,"h":155.71,"l":155.555,"n":1062,"o":155.62,"t":"2026-10-14T18:05:00Z","v":55640,"vw":155.629405},{"c":155.655,"h":155.76,"l":155.64,"n":1019,"o":155.695,"t":"2026-10-14T18:10:00Z","v":49781,"vw":155.6801},{"c":155.67,"h":155.71,"l":155.48,"n":1383,"o":155.655,"t":"2026-10-14T18:15:00Z","v":84415,"vw":155.55139},{"c":155.745,"h":155.78,"l":155.62,"n":1336,"o":155.68,"t":"2026-10-14T18:20:00Z","v":64397,"vw":155.719049},{"c":155.89,"h":155.89,"l":155.745,"n":1431,"o":155.745,"t":"2026-10-14T18:25:00Z","v":65395,"vw":155.827134},{"c":155.87,"h":155.99,"l":155.81,"n":1385,"o":155.89,"t":"2026-10-14T18:30:00Z","v":65761,"vw":155.886899},{"c":155.93,"h":155.9699,"l":155.8601,"n":1127,"o":155.865,"t":"2026-10-14T18:35:00Z","v":67463,"vw":155.915567},{"c":156.11,"h":156.11,"l":155.88,"n":1672,"o":155.93,"t":"2026-10-14T18:40:00Z","v":92813,"vw":156.004481},{"c":156.11,"h":156.15,"l":156.09,"n":1330,"o":156.115,"t":"2026-10-14T18:45:00Z","v":61194,"vw":156.113527},{"c":156.09,"h":156.16,"l":156.05,"n":1297,"o":156.11,"t":"2026-10-14T18:50:00Z","v":59609,"vw":156.096744},{"c":156.11,"h":156.13,"l":156.02,"n":1349,"o":156.09,"t":"2026-10-14T18:55:00Z","v":56905,"vw":156.05699},{"c":156.28,"h":156.3,"l":156.06,"n":1549,"o":156.115,"t":"2026-10-14T19:00:00Z","v":71990,"vw":156.210621},{"c":156.2,"h":156.33,"l":156.18,"n":1436,"o":156.2801,"t":"2026-10-14T19:05:00Z","v":63238,"vw":156.266654},{"c":155.99,"h":156.215,"l":155.98,"n":1379,"o":156.2,"t":"2026-10-14T19:10:00Z","v":58112,"vw":156.092639},{"c":156.06,"h":156.2,"l":156,"n":1508,"o":156,"t":"2026-10-14T19:15:00Z","v":79593,"vw":156.116421},{"c":156.01,"h":156.1,"l":155.94,"n":1828,"o":156.05,"t":"2026-10-14T19:20:00Z","v":202790,"vw":156.046443},{"c":155.94,"h":156.04,"l":155.85,"n":1854,"o":156.0074,"t":"2026-10-14T19:25:00Z","v":89869,"vw":155.93669},{"c":155.965,"h":156.06,"l":155.9,"n":2261,"o":155.945,"t":"2026-10-14T19:30:00Z","v":106333,"vw":155.963794},{"c":156.1,"h":156.1,"l":155.965,"n":1935,"o":155.975,"t":"2026-10-14T19:35:00Z","v":86240,"vw":156.036842},{"c":156.085,"h":156.12,"l":156.02,"n":2120,"o":156.1,"t":"2026-10-14T19:40:00Z","v":95284,"vw":156.067},{"c":156.23,"h":156.28,"l":155.97,"n":3002,"o":156.08,"t":"2026-10-14T19:45:00Z","v":153565,"vw":156.156702},{"c":156.29,"h":156.37,"l":156.195,"n":4366,"o":156.23,"t":"2026-10-14T19:50:00Z","v":286684,"vw":156.2663},{"c":156.51,"h":156.63,"l":156.27,"n":10554,"o":156.3,"t":"2026-10-14T19:55:00Z","v":679402,"vw":156.513763},{"c":156.53,"h":156.55,"l":156.53,"n":124,"o":156.55,"t":"2026-10-14T20:00:00Z","v":1767468,"vw":156.530011},{"c":156.0431,"h":156.0431,"l":156.0431,"n":16,"o":156.0431,"t":"2026-10-14T20:05:00Z","v":115,"vw":156.0431},{"c":156.71,"h":156.71,"l":156.71,"n":1,"o":156.71,"t":"2026-10-14T20:10:00Z","v":1000,"vw":156.71},{"c":156.08,"h":156.12,"l":156.08,"n":8,"o":156.12,"t":"2026-10-14T20:20:00Z","v":1108,"vw":156.090288},{"c":156.6,"h":156.6,"l":156.6,"n":4,"o":156.6,"t":"2026-10-14T20:45:00Z","v":311,"vw":156.6},{"c":156.6186,"h":156.6186,"l":156.6186,"n":3,"o":156.6186,"t":"2026-10-14T21:15:00Z","v":7423,"vw":156.6186},{"c":156.79,"h":156.8515,"l":156.79,"n":8,"o":156.8515,"t":"2026-10-14T22:20:00Z","v":443,"vw":156.831},{"c":156.9336,"h":156.9336,"l":156.8,"n":8,"o":156.8,"t":"2026-10-14T23:35:00Z","v":479,"vw":156.876782},{"c":156.81,"h":157.01,"l":156.81,"n":48,"o":156.98,"t":"2026-10-14T23:45:00Z","v":2555,"vw":156.955176},{"c":158.42,"h":158.66,"l":157.01,"n":478,"o":158,"t":"2026-10-15T08:00:00Z","v":7249,"vw":157.876816},{"c":158.28,"h":158.28,"l":158.28,"n":7,"o":158.28,"t":"2026-10-15T08:15:00Z","v":148,"vw":158.28},{"c":158.34,"h":158.34,"l":158.34,"n":6,"o":158.34,"t":"2026-10-15T09:30:00Z","v":212,"vw":158.34},{"c":158.4,"h":158.4,"l":158.4,"n":8,"o":158.4,"t":"2026-10-15T09:35:00Z","v":472,"vw":158.4},{"c":158.6129,"h":158.6129,"l":158.6129,"n":1,"o":158.6129,"t":"2026-10-15T09:45:00Z","v":752,"vw":158.6129},{"c":158.33,"h":158.33,"l":158.33,"n":12,"o":158.33,"t":"2026-10-15T10:10:00Z","v":861,"vw":158.33},{"c":158.32,"h":158.32,"l":158.32,"n":9,"o":158.32,"t":"2026-10-15T10:35:00Z","v":316,"vw":158.32},{"c":159,"h":159,"l":158.88,"n":62,"o":158.88,"t":"2026-10-15T11:00:00Z","v":1104,"vw":158.950276},{"c":159,"h":159,"l":158.9914,"n":10,"o":158.9914,"t":"2026-10-15T11:10:00Z","v":919,"vw":158.998897},{"c":159.25,"h":159.38,"l":159.25,"n":5,"o":159.38,"t":"2026-10-15T11:20:00Z","v":382,"vw":159.335389},{"c":159.28,"h":159.38,"l":159.24,"n":85,"o":159.24,"t":"2026-10-15T11:25:00Z","v":5049,"vw":159.282243},{"c":159.5,"h":159.55,"l":159.41,"n":71,"o":159.41,"t":"2026-10-15T11:30:00Z","v":3869,"vw":159.499806},{"c":159.5,"h":159.59,"l":159.5,"n":56,"o":159.5,"t":"2026-10-15T11:35:00Z","v":2312,"vw":159.518363},{"c":159.31,"h":159.52,"l":159.31,"n":78,"o":159.5,"t":"2026-10-15T11:40:00Z","v":6970,"vw":159.469748},{"c":159.21,"h":159.31,"l":159.0496,"n":12,"o":159.0496,"t":"2026-10-15T11:50:00Z","v":873,"vw":159.210457},{"c":159.03,"h":159.03,"l":159.03,"n":5,"o":159.03,"t":"2026-10-15T11:55:00Z","v":160,"vw":159.03},{"c":158.51,"h":158.9,"l":158.51,"n":456,"o":158.9,"t":"2026-10-15T12:05:00Z","v":12127,"vw":158.584111},{"c":156.139,"h":158.5,"l":156.139,"n":3,"o":158.5,"t":"2026-10-15T12:10:00Z","v":404,"vw":157.616833},{"c":158.5,"h":158.53,"l":158.5,"n":21,"o":158.52,"t":"2026-10-15T12:15:00Z","v":1101,"vw":158.50641},{"c":159.19,"h":159.19,"l":158.71,"n":17,"o":158.71,"t":"2026-10-15T12:20:00Z","v":1686,"vw":158.889375},{"c":158.76,"h":159.05,"l":158.76,"n":36,"o":158.85,"t":"2026-10-15T12:25:00Z","v":1753,"vw":158.929387},{"c":158.71,"h":158.83,"l":158.71,"n":27,"o":158.79,"t":"2026-10-15T12:30:00Z","v":1133,"vw":158.771702},{"c":158.9,"h":158.9,"l":158.5992,"n":44,"o":158.5992,"t":"2026-10-15T12:35:00Z","v":1475,"vw":158.851093},{"c":158.99,"h":159,"l":158.97,"n":40,"o":158.97,"t":"2026-10-15T12:40:00Z","v":2248,"vw":158.987148},{"c":158.8,"h":158.96,"l":158.8,"n":13,"o":158.96,"t":"2026-10-15T12:45:00Z","v":1897,"vw":158.81383},{"c":158.61,"h":158.99,"l":158.61,"n":47,"o":158.98,"t":"2026-10-15T12:50:00Z","v":2078,"vw":158.793215},{"c":158.7,"h":158.8,"l":158.51,"n":62,"o":158.51,"t":"2026-10-15T12:55:00Z","v":4947,"vw":158.707009},{"c":158.51,"h":158.65,"l":158.5,"n":99,"o":158.65,"t":"2026-10-15T13:00:00Z","v":3486,"vw":158.537438},{"c":158.38,"h":158.57,"l":158.38,"n":40,"o":158.57,"t":"2026-10-15T13:05:00Z","v":5336,"vw":158.500862},{"c":158.49,"h":158.5,"l":158.22,"n":89,"o":158.31,"t":"2026-10-15T13:10:00Z","v":3912,"vw":158.411111},{"c":158.16,"h":158.5,"l":158.16,"n":46,"o":158.39,"t":"2026-10-15T13:15:00Z","v":1892,"vw":158.338057},{"c":158.08,"h":158.31,"l":157.88,"n":146,"o":158.11,"t":"2026-10-15T13:20:00Z","v":6073,"vw":158.075886},{"c":158.41,"h":158.41,"l":158.08,"n":45,"o":158.08,"t":"2026-10-15T13:25:00Z","v":1637,"vw":158.309473},{"c":158.89,"h":159.95,"l":158.23,"n":5380,"o":158.325,"t":"2026-10-15T13:30:00Z","v":688212,"vw":159.021927},{"c":158.26,"h":159.27,"l":158.25,"n":2339,"o":158.895,"t":"2026-10-15T13:35:00Z","v":145169,"vw":158.865844},{"c":158.315,"h":158.58,"l":158.15,"n":2307,"o":158.31,"t":"2026-10-15T13:40:00Z","v":131180,"vw":158.329416},{"c":158.81,"h":158.98,"l":158.32,"n":2575,"o":158.32,"t":"2026-10-15T13:45:00Z","v":148486,"vw":158.710398},{"c":159.305,"h":159.325,"l":158.72,"n":2789,"o":158.755,"t":"2026-10-15T13:50:00Z","v":182203,"vw":159.057223},{"c":159.18,"h":159.62,"l":159.13,"n":2642,"o":159.305,"t":"2026-10-15T13:55:00Z","v":168391,"vw":159.374934},{"c":158.855,"h":159.16,"l":158.7,"n":4664,"o":159.16,"t":"2026-10-15T14:00:00Z","v":510486,"vw":158.940278},{"c":159,"h":159.0837,"l":158.65,"n":2887,"o":158.83,"t":"2026-10-15T14:05:00Z","v":284763,"vw":158.866116},{"c":159.015,"h":159.13,"l":158.66,"n":2864,"o":158.98,"t":"2026-10-15T14:10:00Z","v":169530,"vw":158.881863},{"c":158.98,"h":159.19,"l":158.8101,"n":2815,"o":158.92,"t":"2026-10-15T14:15:00Z","v":128122,"vw":158.953587},{"c":158.99,"h":159.09,"l":158.81,"n":2628,"o":159,"t":"2026-10-15T14:20:00Z","v":146908,"vw":158.92302},{"c":158.9,"h":159.015,"l":158.7901,"n":2748,"o":159,"t":"2026-10-15T14:25:00Z","v":150832,"vw":158.888412},{"c":158.89,"h":159.18,"l":158.89,"n":2874,"o":158.91,"t":"2026-10-15T14:30:00Z","v":127499,"vw":159.056984},{"c":158.8,"h":159.27,"l":158.77,"n":2739,"o":158.93,"t":"2026-10-15T14:35:00Z","v":103615,"vw":159.07544},{"c":158.45,"h":158.93,"l":158.24,"n":2802,"o":158.8,"t":"2026-10-15T14:40:00Z","v":163422,"vw":158.552315},{"c":158.66,"h":158.66,"l":158.42,"n":2227,"o":158.45,"t":"2026-10-15T14:45:00Z","v":76037,"vw":158.530851},{"c":158.78,"h":158.83,"l":158.4,"n":2940,"o":158.656,"t":"2026-10-15T14:50:00Z","v":153575,"vw":158.589933},{"c":158.475,"h":158.79,"l":158.38,"n":2884,"o":158.79,"t":"2026-10-15T14:55:00Z","v":154152,"vw":158.510947},{"c":158.505,"h":158.77,"l":158.4,"n":2591,"o":158.45,"t":"2026-10-15T15:00:00Z","v":95230,"vw":158.559154},{"c":158.765,"h":158.82,"l":158.43,"n":2739,"o":158.54,"t":"2026-10-15T15:05:00Z","v":120835,"vw":158.581173},{"c":158.64,"h":158.82,"l":158.58,"n":2207,"o":158.74,"t":"2026-10-15T15:10:00Z","v":99926,"vw":158.689388},{"c":158.78,"h":158.87,"l":158.49,"n":2600,"o":158.64,"t":"2026-10-15T15:15:00Z","v":94638,"vw":158.735019},{"c":158.76,"h":158.8825,"l":158.685,"n":2957,"o":158.77,"t":"2026-10-15T15:20:00Z","v":123196,"vw":158.767666},{"c":158.72,"h":158.85,"l":158.64,"n":2829,"o":158.76,"t":"2026-10-15T15:25:00Z","v":116882,"vw":158.738174},{"c":158.89,"h":158.98,"l":158.68,"n":2504,"o":158.73,"t":"2026-10-15T15:30:00Z","v":157156,"vw":158.876454},{"c":158.861,"h":158.98,"l":158.8001,"n":2031,"o":158.865,"t":"2026-10-15T15:35:00Z","v":77230,"vw":158.850903},{"c":158.94,"h":158.97,"l":158.78,"n":2242,"o":158.875,"t":"2026-10-15T15:40:00Z","v":117280,"vw":158.852059},{"c":158.73,"h":158.98,"l":158.64,"n":2767,"o":158.93,"t":"2026-10-15T15:45:00Z","v":179045,"vw":158.774945},{"c":158.83,"h":158.91,"l":158.7,"n":3490,"o":158.72,"t":"2026-10-15T15:50:00Z","v":244474,"vw":158.797168},{"c":158.3175,"h":158.835,"l":158.3001,"n":3162,"o":158.82,"t":"2026-10-15T15:55:00Z","v":156483,"vw":158.606015},{"c":158.1,"h":158.345,"l":158.04,"n":2781,"o":158.345,"t":"2026-10-15T16:00:00Z","v":126654,"vw":158.169905},{"c":157.98,"h":158.18,"l":157.95,"n":2366,"o":158.16,"t":"2026-10-15T16:05:00Z","v":97997,"vw":158.04611},{"c":158.05,"h":158.195,"l":157.9176,"n":1564,"o":157.99,"t":"2026-10-15T16:10:00Z","v":112001,"vw":158.050432},{"c":157.87,"h":158.1351,"l":157.6825,"n":1500,"o":158.04,"t":"2026-10-15T16:15:00Z","v":84172,"vw":157.896432},{"c":157.96,"h":158.0889,"l":157.865,"n":1225,"o":157.87,"t":"2026-10-15T16:20:00Z","v":80075,"vw":157.942084},{"c":158.1499,"h":158.21,"l":157.95,"n":1008,"o":157.95,"t":"2026-10-15T16:25:00Z","v":36205,"vw":158.082658},{"c":158.03,"h":158.2119,"l":158.03,"n":1265,"o":158.1,"t":"2026-10-15T16:30:00Z","v":61153,"vw":158.147668},{"c":158.145,"h":158.17,"l":158.015,"n":899,"o":158.045,"t":"2026-10-15T16:35:00Z","v":37808,"vw":158.109792},{"c":158.075,"h":158.17,"l":158.06,"n":970,"o":158.15,"t":"2026-10-15T16:40:00Z","v":58097,"vw":158.096719},{"c":158.06,"h":158.12,"l":158.01,"n":846,"o":158.065,"t":"2026-10-15T16:45:00Z","v":34069,"vw":158.068937},{"c":157.865,"h":158.06,"l":157.855,"n":1055,"o":158.06,"t":"2026-10-15T16:50:00Z","v":50477,"vw":157.949043},{"c":157.89,"h":157.9,"l":157.845,"n":364,"o":157.85,"t":"2026-10-15T16:55:00Z","v":18448,"vw":157.871351},{"c":157.75,"h":157.775,"l":157.4738,"n":589,"o":157.515,"t":"2026-10-15T18:10:00Z","v":33831,"vw":157.620154},{"c":157.563,"h":157.765,"l":157.5325,"n":1015,"o":157.74,"t":"2026-10-15T18:15:00Z","v":60048,"vw":157.692673},{"c":157.65,"h":157.66,"l":157.56,"n":856,"o":157.56,"t":"2026-10-15T18:20:00Z","v":34685,"vw":157.628875},{"c":157.355,"h":157.64,"l":157.355,"n":1320,"o":157.64,"t":"2026-10-15T18:25:00Z","v":77528,"vw":157.502041},{"c":157.56,"h":157.59,"l":157.355,"n":1020,"o":157.38,"t":"2026-10-15T18:30:00Z","v":38345,"vw":157.446236},{"c":157.48,"h":157.61,"l":157.48,"n":954,"o":157.545,"t":"2026-10-15T18:35:00Z","v":44878,"vw":157.537829},{"c":157.38,"h":157.54,"l":157.31,"n":992,"o":157.49,"t":"2026-10-15T18:40:00Z","v":55736,"vw":157.440898},{"c":157.485,"h":157.49,"l":157.375,"n":867,"o":157.375,"t":"2026-10-15T18:45:00Z","v":56409,"vw":157.435435},{"c":157.4245,"h":157.5299,"l":157.4245,"n":1091,"o":157.5,"t":"2026-10-15T18:50:00Z","v":56810,"vw":157.495862},{"c":157.27,"h":157.41,"l":157.27,"n":966,"o":157.41,"t":"2026-10-15T18:55:00Z","v":48781,"vw":157.321378},{"c":157.09,"h":157.29,"l":156.995,"n":1602,"o":157.28,"t":"2026-10-15T19:00:00Z","v":71947,"vw":157.118296},{"c":157.28,"h":157.31,"l":157.0612,"n":991,"o":157.1,"t":"2026-10-15T19:05:00Z","v":43640,"vw":157.187884},{"c":157.02,"h":157.3,"l":156.93,"n":1383,"o":157.275,"t":"2026-10-15T19:10:00Z","v":75897,"vw":157.097858},{"c":156.87,"h":157.07,"l":156.79,"n":2081,"o":156.99,"t":"2026-10-15T19:15:00Z","v":133068,"vw":156.909447},{"c":157.15,"h":157.17,"l":156.85,"n":1284,"o":156.87,"t":"2026-10-15T19:20:00Z","v":59711,"vw":156.9821},{"c":157.01,"h":157.15,"l":156.96,"n":1202,"o":157.13,"t":"2026-10-15T19:25:00Z","v":48898,"vw":157.034226},{"c":157.16,"h":157.175,"l":156.94,"n":1576,"o":157.02,"t":"2026-10-15T19:30:00Z","v":70713,"vw":157.058334},{"c":157.08,"h":157.175,"l":156.92,"n":1517,"o":157.175,"t":"2026-10-15T19:35:00Z","v":76583,"vw":157.064011},{"c":157.105,"h":157.19,"l":156.955,"n":1815,"o":157.12,"t":"2026-10-15T19:40:00Z","v":91699,"vw":157.056615},{"c":157.175,"h":157.23,"l":157.0699,"n":2139,"o":157.09,"t":"2026-10-15T19:45:00Z","v":108503,"vw":157.15768},{"c":156.87,"h":157.31,"l":156.82,"n":4695,"o":157.16,"t":"2026-10-15T19:50:00Z","v":262981,"vw":157.027969},{"c":157.08,"h":157.2,"l":156.83,"n":11577,"o":156.84,"t":"2026-10-15T19:55:00Z","v":794542,"vw":157.022935},{"c":157.08,"h":157.08,"l":157.08,"n":194,"o":157.08,"t":"2026-10-15T20:00:00Z","v":6082856,"vw":157.08},{"c":156.8304,"h":156.8304,"l":156.8304,"n":12,"o":156.8304,"t":"2026-10-15T20:05:00Z","v":428,"vw":156.8304},{"c":156.936,"h":156.936,"l":156.936,"n":8,"o":156.936,"t":"2026-10-15T20:30:00Z","v":575,"vw":156.936},{"c":156.87,"h":156.87,"l":156.87,"n":28,"o":156.87,"t":"2026-10-15T20:40:00Z","v":1250,"vw":156.87},{"c":157.08,"h":157.08,"l":157.08,"n":2,"o":157.08,"t":"2026-10-15T21:10:00Z","v":205,"vw":157.08},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-15T22:10:00Z","v":200,"vw":157},{"c":157,"h":157,"l":157,"n":5,"o":157,"t":"2026-10-15T22:15:00Z","v":202,"vw":157},{"c":157.02,"h":157.02,"l":157.02,"n":14,"o":157.02,"t":"2026-10-15T23:25:00Z","v":362,"vw":157.02}],"history":[{"c":172.51,"h":172.84,"l":170.74,"n":98822,"o":171.02,"t":"2024-10-14T04:00:00Z","v":5909158,"vw":172.097938},{"c":173.57,"h":174.905,"l":172.815,"n":130151,"o":172.89,"t":"2024-10-15T04:00:00Z","v":7172262,"vw":173.588659},{"c":172.38,"h":172.59,"l":170.89,"n":104666,"o":171.88,"t":"2024-10-16T04:00:00Z","v":6117053,"vw":171.981911},{"c":172.28,"h":173.68,"l":171.76,"n":106880,"o":172.18,"t":"2024-10-17T04:00:00Z","v":7045586,"vw":172.429246},{"c":171.28,"h":172.21,"l":168.46,"n":119260,"o":170.3,"t":"2024-10-18T04:00:00Z","v":8372536,"vw":170.979367},{"c":169.54,"h":171.48,"l":168.45,"n":102056,"o":170.975,"t":"2024-10-21T04:00:00Z","v":5522460,"vw":169.469204},{"c":169.7,"h":170.73,"l":168.57,"n":88760,"o":168.57,"t":"2024-10-22T04:00:00Z","v":7511671,"vw":169.893155},{"c":169.58,"h":170.1656,"l":168.725,"n":86045,"o":169.55,"t":"2024-10-23T04:00:00Z","v":4837810,"vw":169.425005},{"c":169.62,"h":169.96,"l":168.93,"n":80469,"o":169.42,"t":"2024-10-24T04:00:00Z","v":5861303,"vw":169.462472},{"c":168.22,"h":169.4,"l":168.041,"n":89700,"o":168.92,"t":"2024-10-25T04:00:00Z","v":4877911,"vw":168.664773},{"c":169.3,"h":169.66,"l":168.375,"n":90718,"o":169.28,"t":"2024-10-28T04:00:00Z","v":5754043,"vw":169.150326},{"c":167.17,"h":168.86,"l":166.83,"n":99354,"o":168.86,"t":"2024-10-29T04:00:00Z","v":5681358,"vw":167.512279},{"c":166.16,"h":167.32,"l":165.96,"n":89318,"o":167.09,"t":"2024-10-30T04:00:00Z","v":5518085,"vw":166.424991},{"c":165.18,"h":167.04,"l":165.09,"n":92413,"o":165.76,"t":"2024-10-31T04:00:00Z","v":6056514,"vw":165.63276},{"c":165.1,"h":166.35,"l":164.985,"n":93015,"o":165.31,"t":"2024-11-01T04:00:00Z","v":5455095,"vw":165.484277},{"c":165.08,"h":166.27,"l":164.58,"n":95028,"o":165.72,"t":"2024-11-04T05:00:00Z","v":5130338,"vw":165.143834},{"c":165.76,"h":166.32,"l":164.33,"n":70375,"o":164.33,"t":"2024-11-05T05:00:00Z","v":4397441,"vw":165.685315},{"c":161.05,"h":166.04,"l":159.81,"n":184478,"o":165.61,"t":"2024-11-06T05:00:00Z","v":11473688,"vw":161.725658},{"c":163.41,"h":163.9534,"l":161.475,"n":124937,"o":161.96,"t":"2024-11-07T05:00:00Z","v":9056725,"vw":163.268708},{"c":167.71,"h":167.75,"l":163.93,"n":110416,"o":164.015,"t":"2024-11-08T05:00:00Z","v":7506566,"vw":166.912419},{"c":166.03,"h":168.52,"l":165.775,"n":86709,"o":167,"t":"2024-11-11T05:00:00Z","v":6364403,"vw":166.502214},{"c":165.84,"h":167.06,"l":165.57,"n":98489,"o":166.14,"t":"2024-11-12T05:00:00Z","v":6507823,"vw":166.081648},{"c":166.58,"h":166.795,"l":165.68,"n":78898,"o":166.06,"t":"2024-11-13T05:00:00Z","v":5412566,"vw":166.419543},{"c":167.08,"h":168.04,"l":166.51,"n":93064,"o":166.71,"t":"2024-11-14T05:00:00Z","v":7444273,"vw":167.283525},{"c":169.54,"h":170.57,"l":166.88,"n":132295,"o":167.94,"t":"2024-11-15T05:00:00Z","v":9939416,"vw":169.24924},{"c":170.75,"h":171.45,"l":168.8301,"n":97903,"o":169.11,"t":"2024-11-18T05:00:00Z","v":6681087,"vw":170.46659},{"c":170.76,"h":171.17,"l":169.66,"n":82905,"o":170.69,"t":"2024-11-19T05:00:00Z","v":5683673,"vw":170.628988},{"c":170.89,"h":171.07,"l":169.505487,"n":92891,"o":170.01,"t":"2024-11-20T05:00:00Z","v":7081222,"vw":170.550074},{"c":172.75,"h":173.51,"l":170.22,"n":90074,"o":171.66,"t":"2024-11-21T05:00:00Z","v":6240403,"vw":172.535258},{"c":176.28,"h":177.4,"l":173.88,"n":137331,"o":174.145,"t":"2024-11-22T05:00:00Z","v":10609785,"vw":176.261877},{"c":177.39,"h":178.82,"l":176.904,"n":135272,"o":177.48,"t":"2024-11-25T05:00:00Z","v":19357005,"vw":177.557679},{"c":179.31,"h":179.46,"l":177.2,"n":96614,"o":177.2,"t":"2024-11-26T05:00:00Z","v":6276933,"vw":178.729111},{"c":179.36,"h":180.43,"l":178.725,"n":85920,"o":180,"t":"2024-11-27T05:00:00Z","v":5522912,"vw":179.590581},{"c":179.26,"h":179.63,"l":178.28,"n":53335,"o":178.7,"t":"2024-11-29T05:00:00Z","v":3823708,"vw":179.075475},{"c":179.7,"h":180.16,"l":178.01,"n":83616,"o":179.12,"t":"2024-12-02T05:00:00Z","v":5728297,"vw":179.342104},{"c":175.42,"h":179.62,"l":175.2,"n":102593,"o":178.77,"t":"2024-12-03T05:00:00Z","v":8127329,"vw":176.414946},{"c":175.11,"h":175.15,"l":173.46,"n":82549,"o":174.17,"t":"2024-12-04T05:00:00Z","v":6823659,"vw":174.833505},{"c":176.03,"h":176.459,"l":174.45,"n":70148,"o":174.86,"t":"2024-12-05T05:00:00Z","v":5022189,"vw":175.822993},{"c":173.82,"h":176.74,"l":173.75,"n":83650,"o":175.37,"t":"2024-12-06T05:00:00Z","v":5741167,"vw":174.650381},{"c":170.79,"h":173.76,"l":170.43,"n":114759,"o":173.635,"t":"2024-12-09T05:00:00Z","v":7164286,"vw":171.209264},{"c":172.28,"h":172.93,"l":169.93,"n":87901,"o":170.42,"t":"2024-12-10T05:00:00Z","v":6220088,"vw":172.029593},{"c":170.63,"h":173.39,"l":170.395,"n":75098,"o":173.01,"t":"2024-12-11T05:00:00Z","v":5237533,"vw":171.461049},{"c":170.85,"h":171.8177,"l":170.02,"n":65849,"o":171.43,"t":"2024-12-12T05:00:00Z","v":4072810,"vw":170.789065},{"c":171.06,"h":171.7875,"l":170.12,"n":61087,"o":170.77,"t":"2024-12-13T05:00:00Z","v":3884513,"vw":171.044386},{"c":171.14,"h":172.78,"l":171.0975,"n":82326,"o":171.445,"t":"2024-12-16T05:00:00Z","v":5943680,"vw":171.602908},{"c":170.33,"h":171.954,"l":170.02,"n":88552,"o":170.67,"t":"2024-12-17T05:00:00Z","v":6069344,"vw":170.564547},{"c":169.08,"h":170.56,"l":169.02,"n":107810,"o":169.76,"t":"2024-12-18T05:00:00Z","v":7517081,"vw":169.549388},{"c":169.19,"h":170.1,"l":167.35,"n":95018,"o":169.01,"t":"2024-12-19T05:00:00Z","v":8585220,"vw":169.219269},{"c":168.06,"h":169.865,"l":167.5,"n":102223,"o":168.87,"t":"2024-12-20T05:00:00Z","v":21999342,"vw":168.416783},{"c":168.11,"h":168.68,"l":166.36,"n":72936,"o":168.06,"t":"2024-12-23T05:00:00Z","v":6984079,"vw":167.675998},{"c":168.94,"h":169.18,"l":167.42,"n":40594,"o":167.62,"t":"2024-12-24T05:00:00Z","v":2460756,"vw":168.664964},{"c":170.16,"h":170.3,"l":168.07,"n":58135,"o":168.31,"t":"2024-12-26T05:00:00Z","v":3629533,"vw":169.852597},{"c":169.53,"h":170.76,"l":169.26,"n":68581,"o":169.42,"t":"2024-12-27T05:00:00Z","v":4367879,"vw":169.724815},{"c":167.09,"h":168.98,"l":166.71,"n":70037,"o":168.665,"t":"2024-12-30T05:00:00Z","v":4354543,"vw":167.306596},{"c":167.65,"h":168.08,"l":166.59,"n":65329,"o":167.36,"t":"2024-12-31T05:00:00Z","v":3957920,"vw":167.434104},{"c":165.98,"h":168.7052,"l":165.91,"n":78857,"o":168.085,"t":"2025-01-02T05:00:00Z","v":5401712,"vw":166.53589},{"c":165.13,"h":166.5,"l":164.25,"n":75976,"o":166.25,"t":"2025-01-03T05:00:00Z","v":5256807,"vw":165.359334},{"c":160.6,"h":163.5,"l":160.44,"n":116708,"o":162.81,"t":"2025-01-06T05:00:00Z","v":8731671,"vw":161.169261},{"c":161.3,"h":162.61,"l":160.74,"n":95683,"o":161.46,"t":"2025-01-07T05:00:00Z","v":8447744,"vw":161.39343},{"c":162.1,"h":162.4,"l":160.565,"n":72806,"o":160.99,"t":"2025-01-08T05:00:00Z","v":4974783,"vw":161.757977},{"c":158.56,"h":161.21,"l":157.47,"n":112747,"o":160.15,"t":"2025-01-10T05:00:00Z","v":8501525,"vw":158.938721},{"c":158.84,"h":160.09,"l":158.41,"n":101317,"o":159.35,"t":"2025-01-13T05:00:00Z","v":6772198,"vw":158.958155},{"c":159.74,"h":160.07,"l":158.31,"n":85356,"o":158.85,"t":"2025-01-14T05:00:00Z","v":5982254,"vw":159.532396},{"c":159.65,"h":161.15,"l":159.335,"n":73991,"o":160.59,"t":"2025-01-15T05:00:00Z","v":8059231,"vw":159.816394},{"c":160.5,"h":160.58,"l":159.135,"n":82295,"o":159.62,"t":"2025-01-16T05:00:00Z","v":5774429,"vw":160.13099},{"c":161.13,"h":161.75,"l":159.6,"n":78612,"o":159.74,"t":"2025-01-17T05:00:00Z","v":7262739,"vw":160.889253},{"c":161.72,"h":162.35,"l":160.96,"n":114795,"o":160.96,"t":"2025-01-21T05:00:00Z","v":13914694,"vw":161.728472},{"c":164.74,"h":168.14,"l":164.44,"n":169459,"o":167.1,"t":"2025-01-22T05:00:00Z","v":14356691,"vw":165.75855},{"c":166.15,"h":166.48,"l":163.32,"n":99861,"o":163.88,"t":"2025-01-23T05:00:00Z","v":7614308,"vw":165.472899},{"c":164.12,"h":165.91,"l":163.2,"n":87282,"o":165.91,"t":"2025-01-24T05:00:00Z","v":6199939,"vw":164.157806},{"c":169.66,"h":169.94,"l":166.11,"n":119007,"o":166.72,"t":"2025-01-27T05:00:00Z","v":9170829,"vw":168.454808},{"c":166.19,"h":169.59,"l":166.11,"n":89896,"o":168.91,"t":"2025-01-28T05:00:00Z","v":6716387,"vw":167.082948},{"c":166.23,"h":167.29,"l":165.8805,"n":80841,"o":166.72,"t":"2025-01-29T05:00:00Z","v":4850295,"vw":166.473066},{"c":167.41,"h":167.6,"l":165.93,"n":67823,"o":167.48,"t":"2025-01-30T05:00:00Z","v":4136546,"vw":167.026009},{"c":165.99,"h":166.62,"l":165.21,"n":77028,"o":166,"t":"2025-01-31T05:00:00Z","v":5464903,"vw":166.024217},{"c":168.76,"h":169.38,"l":165.23,"n":121714,"o":165.47,"t":"2025-02-03T05:00:00Z","v":8660479,"vw":168.328633},{"c":168.13,"h":169.29,"l":166.28,"n":81170,"o":169.29,"t":"2025-02-04T05:00:00Z","v":6382755,"vw":167.972365},{"c":169.01,"h":169.14,"l":166.61,"n":71885,"o":168.09,"t":"2025-02-05T05:00:00Z","v":7537232,"vw":168.621328},{"c":168.88,"h":169.93,"l":168.03,"n":73319,"o":169.37,"t":"2025-02-06T05:00:00Z","v":4957889,"vw":168.756967},{"c":167.97,"h":169.12,"l":167.87,"n":75734,"o":169.09,"t":"2025-02-07T05:00:00Z","v":4523778,"vw":168.271685},{"c":167.53,"h":168.48,"l":166.4,"n":83560,"o":167.69,"t":"2025-02-10T05:00:00Z","v":7048543,"vw":167.512761},{"c":169.43,"h":169.57,"l":166.5,"n":83186,"o":167.69,"t":"2025-02-11T05:00:00Z","v":5438081,"vw":168.377363},{"c":169.58,"h":170.08,"l":167.97,"n":76162,"o":168.35,"t":"2025-02-12T05:00:00Z","v":6037671,"vw":169.501815},{"c":171.02,"h":171.38,"l":169.14,"n":80935,"o":169.63,"t":"2025-02-13T05:00:00Z","v":6328365,"vw":170.602604},{"c":162.89,"h":170,"l":162.3,"n":160852,"o":169.79,"t":"2025-02-14T05:00:00Z","v":13179478,"vw":164.404923},{"c":165.43,"h":165.76,"l":162.2,"n":104005,"o":163.35,"t":"2025-02-18T05:00:00Z","v":7075681,"vw":164.817734},{"c":166.49,"h":166.87,"l":165.24,"n":83791,"o":166.1,"t":"2025-02-19T05:00:00Z","v":7908479,"vw":166.299383},{"c":167.21,"h":167.78,"l":162.8,"n":94431,"o":163.15,"t":"2025-02-20T05:00:00Z","v":6162601,"vw":166.341508},{"c":170.23,"h":170.5491,"l":165.92,"n":94139,"o":167.44,"t":"2025-02-21T05:00:00Z","v":9813720,"vw":169.200995},{"c":170.54,"h":172.98,"l":169.79,"n":105913,"o":170.22,"t":"2025-02-24T05:00:00Z","v":8564057,"vw":171.034467},{"c":172.65,"h":173.95,"l":170.8,"n":98960,"o":171.28,"t":"2025-02-25T05:00:00Z","v":7314856,"vw":172.615831},{"c":171.3,"h":172.65,"l":170.65,"n":83678,"o":172.28,"t":"2025-02-26T05:00:00Z","v":5519041,"vw":171.527847},{"c":171.97,"h":173.09,"l":170.63,"n":86638,"o":170.85,"t":"2025-02-27T05:00:00Z","v":5466965,"vw":172.126659},{"c":173.84,"h":174.65,"l":171.85,"n":93010,"o":173.58,"t":"2025-02-28T05:00:00Z","v":10240069,"vw":173.583107},{"c":175.59,"h":176.29,"l":173.51,"n":102462,"o":173.58,"t":"2025-03-03T05:00:00Z","v":7615570,"vw":175.245041},{"c":173.18,"h":179.99,"l":172.91,"n":166457,"o":176.75,"t":"2025-03-04T05:00:00Z","v":12118023,"vw":176.543083},{"c":174.61,"h":175.87,"l":173.02,"n":105559,"o":173.38,"t":"2025-03-05T05:00:00Z","v":6989086,"vw":174.76832},{"c":174.66,"h":175.84,"l":172.8439,"n":93182,"o":174.89,"t":"2025-03-06T05:00:00Z","v":6702490,"vw":174.338068},{"c":175.95,"h":178.89,"l":174.05,"n":128938,"o":174.09,"t":"2025-03-07T05:00:00Z","v":9566763,"vw":176.486404},{"c":176.26,"h":179.99,"l":175.83,"n":149984,"o":176.755,"t":"2025-03-10T04:00:00Z","v":11047022,"vw":177.506861},{"c":173.12,"h":175.99,"l":172.32,"n":153269,"o":175.825,"t":"2025-03-11T04:00:00Z","v":11032285,"vw":173.407899},{"c":168.37,"h":171.83,"l":167.77,"n":147003,"o":169.7,"t":"2025-03-12T04:00:00Z","v":10159136,"vw":168.96901},{"c":168.59,"h":169.29,"l":167.2779,"n":105192,"o":167.7,"t":"2025-03-13T04:00:00Z","v":6609126,"vw":168.538272},{"c":167.97,"h":168.59,"l":166.62,"n":98110,"o":167.79,"t":"2025-03-14T04:00:00Z","v":6790624,"vw":167.720792},{"c":169.76,"h":171.09,"l":168.13,"n":103243,"o":168.37,"t":"2025-03-17T04:00:00Z","v":9931678,"vw":169.865942},{"c":167.71,"h":170.26,"l":167.58,"n":83540,"o":170.07,"t":"2025-03-18T04:00:00Z","v":6100242,"vw":168.375496},{"c":168.57,"h":168.745,"l":167.11,"n":97037,"o":167.87,"t":"2025-03-19T04:00:00Z","v":7569165,"vw":168.168881},{"c":167.55,"h":169.205,"l":166.03,"n":107816,"o":168.89,"t":"2025-03-20T04:00:00Z","v":8789167,"vw":167.352299},{"c":166.69,"h":168.14,"l":164.12,"n":100726,"o":167.14,"t":"2025-03-21T04:00:00Z","v":16027251,"vw":166.963859},{"c":165.65,"h":166.8699,"l":165.36,"n":85062,"o":166.43,"t":"2025-03-24T04:00:00Z","v":6102109,"vw":165.886791},{"c":162.85,"h":165.37,"l":162.195,"n":104001,"o":165.3,"t":"2025-03-25T04:00:00Z","v":8366736,"vw":162.931832},{"c":166.58,"h":166.82,"l":162.99,"n":111036,"o":163.35,"t":"2025-03-26T04:00:00Z","v":7757259,"vw":165.799397},{"c":168.71,"h":169.03,"l":166.62,"n":95113,"o":167.87,"t":"2025-03-27T04:00:00Z","v":6211735,"vw":168.368347},{"c":168.03,"h":169.71,"l":167.62,"n":88929,"o":169.38,"t":"2025-03-28T04:00:00Z","v":5479306,"vw":168.377279},{"c":170.42,"h":171.14,"l":168.1015,"n":129256,"o":168.1015,"t":"2025-03-31T04:00:00Z","v":11520451,"vw":170.127696},{"c":170.56,"h":171.05,"l":169.06,"n":98243,"o":170.57,"t":"2025-04-01T04:00:00Z","v":7021507,"vw":170.105473},{"c":169.5,"h":170.88,"l":168.31,"n":89936,"o":170.07,"t":"2025-04-02T04:00:00Z","v":6274548,"vw":169.274141},{"c":172.39,"h":174.8,"l":170.73,"n":146690,"o":174.23,"t":"2025-04-03T04:00:00Z","v":9393085,"vw":172.640743},{"c":163.75,"h":173.6,"l":163.47,"n":198784,"o":171.765,"t":"2025-04-04T04:00:00Z","v":13454105,"vw":167.642633},{"c":160.23,"h":164.695,"l":159.19,"n":205233,"o":163.66,"t":"2025-04-07T04:00:00Z","v":15708009,"vw":160.800991},{"c":158.39,"h":163.28,"l":156.71,"n":131561,"o":162.31,"t":"2025-04-08T04:00:00Z","v":11539256,"vw":160.044882},{"c":162.32,"h":164.68,"l":156.69,"n":147444,"o":157.36,"t":"2025-04-09T04:00:00Z","v":10667069,"vw":160.908445},{"c":163.56,"h":165.07,"l":160.75,"n":141590,"o":162.9,"t":"2025-04-10T04:00:00Z","v":10581571,"vw":163.305153},{"c":166.91,"h":168.015,"l":162.62,"n":109854,"o":163.37,"t":"2025-04-11T04:00:00Z","v":8603200,"vw":166.278958},{"c":169.13,"h":170.11,"l":165.78,"n":102843,"o":167.04,"t":"2025-04-14T04:00:00Z","v":9877411,"vw":169.165718},{"c":168.47,"h":170.16,"l":168.28,"n":79877,"o":169.14,"t":"2025-04-15T04:00:00Z","v":8764978,"vw":168.867363},{"c":166.39,"h":169.68,"l":165.79,"n":85404,"o":169.285,"t":"2025-04-16T04:00:00Z","v":5897634,"vw":167.494854},{"c":170.63,"h":171.65,"l":167.35,"n":91279,"o":167.53,"t":"2025-04-17T04:00:00Z","v":7227061,"vw":170.145267},{"c":165.75,"h":169.95,"l":164.28,"n":97303,"o":169.89,"t":"2025-04-21T04:00:00Z","v":8062360,"vw":166.20561},{"c":167.88,"h":168.77,"l":164.535,"n":94805,"o":165.86,"t":"2025-04-22T04:00:00Z","v":7907395,"vw":167.454354},{"c":165.73,"h":166.61,"l":163.11,"n":132158,"o":166.4,"t":"2025-04-23T04:00:00Z","v":9309164,"vw":165.104769},{"c":159.53,"h":160.955,"l":156.58,"n":234958,"o":160.5,"t":"2025-04-24T04:00:00Z","v":20077665,"vw":158.918789},{"c":161.02,"h":161.8,"l":157.77,"n":163158,"o":159.88,"t":"2025-04-25T04:00:00Z","v":12893200,"vw":160.047643},{"c":161.85,"h":162.56,"l":160.39,"n":104898,"o":161.04,"t":"2025-04-28T04:00:00Z","v":8126981,"vw":161.577864},{"c":162.26,"h":162.39,"l":159.2,"n":97904,"o":161.285,"t":"2025-04-29T04:00:00Z","v":8266154,"vw":161.805684},{"c":162.57,"h":163.16,"l":159.95,"n":102600,"o":162.45,"t":"2025-04-30T04:00:00Z","v":12475539,"vw":162.20264},{"c":159.98,"h":161.345,"l":159.05,"n":100403,"o":160.655,"t":"2025-05-01T04:00:00Z","v":6792815,"vw":160.297411},{"c":160.52,"h":161.81,"l":159.9,"n":82366,"o":160.925,"t":"2025-05-02T04:00:00Z","v":5750165,"vw":160.607906},{"c":158.83,"h":160.91,"l":158.02,"n":93282,"o":160.89,"t":"2025-05-05T04:00:00Z","v":7576219,"vw":158.918039},{"c":159.25,"h":159.71,"l":157.6459,"n":88695,"o":158.04,"t":"2025-05-06T04:00:00Z","v":7703843,"vw":159.171148},{"c":159.29,"h":160.05,"l":158.54,"n":88332,"o":159.02,"t":"2025-05-07T04:00:00Z","v":6430156,"vw":159.284197},{"c":158.65,"h":160,"l":158.01,"n":94187,"o":158.38,"t":"2025-05-08T04:00:00Z","v":7230806,"vw":158.962687},{"c":157.66,"h":159.1254,"l":157.41,"n":80763,"o":158.02,"t":"2025-05-09T04:00:00Z","v":6453232,"vw":157.994914},{"c":160.9,"h":161.05,"l":156.69,"n":111815,"o":157.425,"t":"2025-05-12T04:00:00Z","v":7378380,"vw":160.1631},{"c":158.73,"h":160.72,"l":157.36,"n":111370,"o":160.02,"t":"2025-05-13T04:00:00Z","v":7780827,"vw":158.795966},{"c":158.02,"h":159.16,"l":157.57,"n":96774,"o":158.12,"t":"2025-05-14T04:00:00Z","v":5988905,"vw":158.283707},{"c":162.41,"h":162.908,"l":158.7,"n":118903,"o":159.59,"t":"2025-05-15T04:00:00Z","v":8727316,"vw":161.650227},{"c":163.28,"h":163.43,"l":161.85,"n":94157,"o":162.65,"t":"2025-05-16T04:00:00Z","v":7100784,"vw":162.846531},{"c":164.77,"h":165.15,"l":163.41,"n":111936,"o":163.47,"t":"2025-05-19T04:00:00Z","v":8120219,"vw":164.534048},{"c":165.64,"h":166,"l":164.6,"n":87169,"o":164.61,"t":"2025-05-20T04:00:00Z","v":5576561,"vw":165.52131},{"c":165.43,"h":166.365,"l":164.62,"n":83633,"o":164.82,"t":"2025-05-21T04:00:00Z","v":6424153,"vw":165.529715},{"c":165.03,"h":166.2,"l":164.02,"n":80737,"o":164.44,"t":"2025-05-22T04:00:00Z","v":6245571,"vw":165.227557},{"c":165.86,"h":166.2196,"l":163.48,"n":86157,"o":164.825,"t":"2025-05-23T04:00:00Z","v":5349868,"vw":165.272331},{"c":167.76,"h":167.98,"l":165.27,"n":114523,"o":165.27,"t":"2025-05-27T04:00:00Z","v":11423794,"vw":167.130955},{"c":167.36,"h":168.84,"l":167.06,"n":92399,"o":167.65,"t":"2025-05-28T04:00:00Z","v":5385942,"vw":167.709389},{"c":168.56,"h":168.99,"l":166.44,"n":81659,"o":166.74,"t":"2025-05-29T04:00:00Z","v":4842554,"vw":168.437637},{"c":169.89,"h":170.99,"l":168.6,"n":115944,"o":168.75,"t":"2025-05-30T04:00:00Z","v":12587537,"vw":169.867646},{"c":167.78,"h":169.04,"l":166.23,"n":112175,"o":169.02,"t":"2025-06-02T04:00:00Z","v":7574428,"vw":167.428047},{"c":166.85,"h":167.405,"l":165.9,"n":91504,"o":166.78,"t":"2025-06-03T04:00:00Z","v":6223447,"vw":166.808862},{"c":165.95,"h":168.045,"l":165.923,"n":74121,"o":166.69,"t":"2025-06-04T04:00:00Z","v":4939333,"vw":166.625326},{"c":162.8,"h":165.44,"l":162.51,"n":124712,"o":165.43,"t":"2025-06-05T04:00:00Z","v":10352288,"vw":163.168203},{"c":164.02,"h":165.24,"l":163.28,"n":81100,"o":163.29,"t":"2025-06-06T04:00:00Z","v":5697877,"vw":164.172728},{"c":162.56,"h":164.016,"l":162.07,"n":97518,"o":163.39,"t":"2025-06-09T04:00:00Z","v":6544199,"vw":162.685822},{"c":162.84,"h":163.51,"l":161.92,"n":96338,"o":162.69,"t":"2025-06-10T04:00:00Z","v":7680015,"vw":162.761723},{"c":162.11,"h":162.7699,"l":161.69,"n":88783,"o":162.63,"t":"2025-06-11T04:00:00Z","v":5960052,"vw":162.231246},{"c":163.18,"h":163.31,"l":161.675,"n":85817,"o":161.97,"t":"2025-06-12T04:00:00Z","v":6509891,"vw":162.803229},{"c":160.28,"h":163.03,"l":159.91,"n":101592,"o":162.765,"t":"2025-06-13T04:00:00Z","v":7104547,"vw":160.87119},{"c":160.88,"h":161.95,"l":160.01,"n":97987,"o":160.88,"t":"2025-06-16T04:00:00Z","v":6331961,"vw":160.961383},{"c":158.52,"h":160.37,"l":158.31,"n":105423,"o":160.06,"t":"2025-06-17T04:00:00Z","v":6809747,"vw":158.906625},{"c":158.02,"h":158.65,"l":157.66,"n":90916,"o":158.55,"t":"2025-06-18T04:00:00Z","v":7211225,"vw":158.119293},{"c":159.08,"h":159.34,"l":157.85,"n":103191,"o":158.03,"t":"2025-06-20T04:00:00Z","v":16173371,"vw":158.83087},{"c":161.03,"h":161.19,"l":159,"n":93280,"o":159.07,"t":"2025-06-23T04:00:00Z","v":6588223,"vw":160.352018},{"c":160.36,"h":161.74,"l":159.65,"n":92434,"o":161.175,"t":"2025-06-24T04:00:00Z","v":7470052,"vw":160.305587},{"c":158.97,"h":160.34,"l":158.71,"n":90616,"o":159.825,"t":"2025-06-25T04:00:00Z","v":5933715,"vw":159.279136},{"c":158.63,"h":159.56,"l":157.17,"n":112911,"o":159.55,"t":"2025-06-26T04:00:00Z","v":7410446,"vw":158.198878},{"c":159.86,"h":160.13,"l":158.29,"n":93427,"o":158.68,"t":"2025-06-27T04:00:00Z","v":19256955,"vw":159.722843},{"c":159.32,"h":159.9,"l":158.13,"n":124752,"o":159.26,"t":"2025-06-30T04:00:00Z","v":11238201,"vw":159.1198},{"c":161.22,"h":162.53,"l":159.38,"n":140478,"o":159.88,"t":"2025-07-01T04:00:00Z","v":10664891,"vw":161.086378},{"c":161.2,"h":161.35,"l":159.86,"n":109747,"o":161.135,"t":"2025-07-02T04:00:00Z","v":8848744,"vw":160.904028},{"c":160.83,"h":162.02,"l":159.785,"n":91847,"o":161.79,"t":"2025-07-03T04:00:00Z","v":6999589,"vw":160.750654},{"c":160.5,"h":161.18,"l":159.29,"n":113924,"o":160.89,"t":"2025-07-07T04:00:00Z","v":7225695,"vw":160.253822},{"c":157.89,"h":159.78,"l":157.44,"n":139040,"o":159.52,"t":"2025-07-08T04:00:00Z","v":12034764,"vw":158.188734},{"c":157.52,"h":158.2,"l":155.95,"n":139118,"o":158.1,"t":"2025-07-09T04:00:00Z","v":18770894,"vw":157.210021},{"c":158.49,"h":159.6099,"l":157.04,"n":106385,"o":157.76,"t":"2025-07-10T04:00:00Z","v":7201748,"vw":158.474053},{"c":157.05,"h":158.05,"l":156.44,"n":99684,"o":158.05,"t":"2025-07-11T04:00:00Z","v":8053808,"vw":156.989605},{"c":153.76,"h":155.8,"l":152.86,"n":158504,"o":155.58,"t":"2025-07-14T04:00:00Z","v":11491688,"vw":153.965197},{"c":152.68,"h":154.05,"l":151.9,"n":140035,"o":153.56,"t":"2025-07-15T04:00:00Z","v":9142615,"vw":152.778613},{"c":153.73,"h":153.76,"l":152.27,"n":111934,"o":152.74,"t":"2025-07-16T04:00:00Z","v":8478151,"vw":153.288547},{"c":155.62,"h":155.75,"l":153.875,"n":109221,"o":154.04,"t":"2025-07-17T04:00:00Z","v":8319996,"vw":155.153814},{"c":155.1,"h":155.565,"l":153.63,"n":96283,"o":153.78,"t":"2025-07-18T04:00:00Z","v":7337129,"vw":154.965701},{"c":155.03,"h":155.94,"l":154.89,"n":89418,"o":155.07,"t":"2025-07-21T04:00:00Z","v":6328370,"vw":155.260396},{"c":158.32,"h":158.37,"l":154.9,"n":104146,"o":154.92,"t":"2025-07-22T04:00:00Z","v":8186970,"vw":157.564289},{"c":158.28,"h":158.88,"l":157.68,"n":80595,"o":158.22,"t":"2025-07-23T04:00:00Z","v":4804795,"vw":158.221536},{"c":158.81,"h":159.02,"l":158.05,"n":92579,"o":158.87,"t":"2025-07-24T04:00:00Z","v":7027392,"vw":158.637386},{"c":158.3,"h":158.44,"l":157.02,"n":90343,"o":157.34,"t":"2025-07-25T04:00:00Z","v":5800248,"vw":157.901126},{"c":157.11,"h":158.09,"l":156.23,"n":112331,"o":157.625,"t":"2025-07-28T04:00:00Z","v":7885026,"vw":157.043723},{"c":156.61,"h":158.65,"l":154.84,"n":138142,"o":158.65,"t":"2025-07-29T04:00:00Z","v":11466058,"vw":156.605826},{"c":152.88,"h":157,"l":152.05,"n":120690,"o":157,"t":"2025-07-30T04:00:00Z","v":8162758,"vw":153.818818},{"c":150.47,"h":152,"l":149.91,"n":152095,"o":151.8,"t":"2025-07-31T04:00:00Z","v":11845443,"vw":150.807535},{"c":150.65,"h":153.49,"l":150.52,"n":129077,"o":151.775,"t":"2025-08-01T04:00:00Z","v":8594220,"vw":151.286541},{"c":150.76,"h":151.46,"l":150.02,"n":96410,"o":150.25,"t":"2025-08-04T04:00:00Z","v":7679361,"vw":150.701337},{"c":150.51,"h":152.08,"l":150.32,"n":89561,"o":150.71,"t":"2025-08-05T04:00:00Z","v":6670065,"vw":150.842874},{"c":152.86,"h":153.48,"l":150.21,"n":97437,"o":150.86,"t":"2025-08-06T04:00:00Z","v":7376213,"vw":152.637274},{"c":153.49,"h":154.01,"l":152.7,"n":95040,"o":153.12,"t":"2025-08-07T04:00:00Z","v":6719044,"vw":153.400348},{"c":153.51,"h":153.79,"l":152.57,"n":83970,"o":152.77,"t":"2025-08-08T04:00:00Z","v":5811281,"vw":153.243804},{"c":154.98,"h":155.39,"l":153.31,"n":102821,"o":153.54,"t":"2025-08-11T04:00:00Z","v":7331707,"vw":154.706653},{"c":155.09,"h":155.545,"l":154.31,"n":94441,"o":155.06,"t":"2025-08-12T04:00:00Z","v":6938336,"vw":154.909783},{"c":155.41,"h":157.011,"l":154.95,"n":89128,"o":155.205,"t":"2025-08-13T04:00:00Z","v":5812356,"vw":155.790704},{"c":153.74,"h":154.7,"l":153.27,"n":93376,"o":154.64,"t":"2025-08-14T04:00:00Z","v":6343715,"vw":153.86297},{"c":154.36,"h":155.6,"l":154.21,"n":88853,"o":154.47,"t":"2025-08-15T04:00:00Z","v":7121700,"vw":154.637124},{"c":155.72,"h":156.915,"l":154.17,"n":94141,"o":154.42,"t":"2025-08-18T04:00:00Z","v":8274726,"vw":155.913326},{"c":158.4,"h":158.7,"l":155.67,"n":103678,"o":155.725,"t":"2025-08-19T04:00:00Z","v":7868129,"vw":157.877065},{"c":159.51,"h":161.03,"l":158.41,"n":118375,"o":158.58,"t":"2025-08-20T04:00:00Z","v":7840355,"vw":159.834147},{"c":158.73,"h":159.06,"l":157.175,"n":89322,"o":157.93,"t":"2025-08-21T04:00:00Z","v":6417695,"vw":158.563276},{"c":158.67,"h":160.68,"l":158.31,"n":86862,"o":159.38,"t":"2025-08-22T04:00:00Z","v":5797325,"vw":158.948153},{"c":156.15,"h":158.7,"l":155.89,"n":88478,"o":158.39,"t":"2025-08-25T04:00:00Z","v":4692505,"vw":156.591051},{"c":155.97,"h":156.695,"l":155.34,"n":77528,"o":155.92,"t":"2025-08-26T04:00:00Z","v":6337977,"vw":155.886038},{"c":156.96,"h":157.125,"l":155.79,"n":76146,"o":156.15,"t":"2025-08-27T04:00:00Z","v":4551219,"vw":156.642507},{"c":155.65,"h":157.01,"l":155.03,"n":83497,"o":157,"t":"2025-08-28T04:00:00Z","v":5857727,"vw":155.683456},{"c":157.04,"h":157.555,"l":155.6501,"n":74324,"o":156.09,"t":"2025-08-29T04:00:00Z","v":5313783,"vw":157.038113},{"c":157.99,"h":158.86,"l":156.98,"n":104902,"o":157.36,"t":"2025-09-02T04:00:00Z","v":6432837,"vw":158.006286},{"c":158.17,"h":158.635,"l":156.495,"n":93261,"o":157.65,"t":"2025-09-03T04:00:00Z","v":6592451,"vw":157.65997},{"c":159.19,"h":159.75,"l":157.81,"n":104813,"o":158.52,"t":"2025-09-04T04:00:00Z","v":6935245,"vw":159.164548},{"c":160.02,"h":160.56,"l":158.41,"n":103493,"o":158.55,"t":"2025-09-05T04:00:00Z","v":6427933,"vw":159.769561},{"c":159.01,"h":160.27,"l":158.25,"n":97944,"o":159.61,"t":"2025-09-08T04:00:00Z","v":7178356,"vw":159.003579},{"c":159.46,"h":159.865,"l":158.195,"n":79088,"o":158.61,"t":"2025-09-09T04:00:00Z","v":4984936,"vw":159.32304},{"c":157.35,"h":158.94,"l":155.89,"n":92530,"o":158.595,"t":"2025-09-10T04:00:00Z","v":6205463,"vw":157.191291},{"c":158.63,"h":159.35,"l":157.39,"n":84773,"o":157.72,"t":"2025-09-11T04:00:00Z","v":5817167,"vw":158.357379},{"c":157.9,"h":159.13,"l":157.78,"n":72422,"o":157.93,"t":"2025-09-12T04:00:00Z","v":5957021,"vw":158.18055},{"c":156.83,"h":158.52,"l":156.2,"n":96977,"o":157.88,"t":"2025-09-15T04:00:00Z","v":5994966,"vw":156.994289},{"c":158.05,"h":158.39,"l":156.89,"n":89460,"o":157.135,"t":"2025-09-16T04:00:00Z","v":6559608,"vw":157.831009},{"c":160.33,"h":161.67,"l":158.425,"n":100021,"o":158.425,"t":"2025-09-17T04:00:00Z","v":6764169,"vw":160.216765},{"c":157.32,"h":159.0242,"l":157.16,"n":109518,"o":158.15,"t":"2025-09-18T04:00:00Z","v":7651475,"vw":157.760413},{"c":156.04,"h":157.62,"l":155.97,"n":104196,"o":157.61,"t":"2025-09-19T04:00:00Z","v":17224774,"vw":156.44052},{"c":153.07,"h":156.08,"l":153.05,"n":117846,"o":156.08,"t":"2025-09-22T04:00:00Z","v":8712910,"vw":153.747603},{"c":152.5,"h":153.295,"l":150.97,"n":135090,"o":153.195,"t":"2025-09-23T04:00:00Z","v":8853418,"vw":152.090498},{"c":152.42,"h":153.63,"l":151.79,"n":89489,"o":152.05,"t":"2025-09-24T04:00:00Z","v":6483264,"vw":152.649239},{"c":152.15,"h":153.88,"l":151.78,"n":109042,"o":153.23,"t":"2025-09-25T04:00:00Z","v":7511415,"vw":152.466087},{"c":152.5,"h":152.68,"l":151.53,"n":94904,"o":152.23,"t":"2025-09-26T04:00:00Z","v":5721092,"vw":152.190513},{"c":153.53,"h":153.716,"l":151.7852,"n":91381,"o":152.42,"t":"2025-09-29T04:00:00Z","v":8139711,"vw":153.105316},{"c":153.65,"h":154.38,"l":152.84,"n":118065,"o":153.46,"t":"2025-09-30T04:00:00Z","v":7762609,"vw":153.720703},{"c":153.18,"h":153.89,"l":151.41,"n":124329,"o":153.695,"t":"2025-10-01T04:00:00Z","v":7566014,"vw":152.719997},{"c":152.05,"h":152.8,"l":151.625,"n":119584,"o":152.72,"t":"2025-10-02T04:00:00Z","v":6892089,"vw":152.122484},{"c":152.27,"h":153.43,"l":152,"n":98219,"o":152,"t":"2025-10-03T04:00:00Z","v":5212584,"vw":152.561851},{"c":150.41,"h":152.32,"l":150.4,"n":122353,"o":151.5,"t":"2025-10-06T04:00:00Z","v":6736960,"vw":151.016237},{"c":152.54,"h":153.17,"l":150.05,"n":127049,"o":150.76,"t":"2025-10-07T04:00:00Z","v":6844361,"vw":152.258802},{"c":150.69,"h":152.79,"l":150.63,"n":84229,"o":152.79,"t":"2025-10-08T04:00:00Z","v":5254728,"vw":151.063233},{"c":150.58,"h":150.87,"l":149.58,"n":107099,"o":150.74,"t":"2025-10-09T04:00:00Z","v":6134461,"vw":150.48281},{"c":149.69,"h":151.515,"l":149.45,"n":144106,"o":150.935,"t":"2025-10-10T04:00:00Z","v":7374046,"vw":150.096452},{"c":147.49,"h":149.4299,"l":146.965,"n":148638,"o":149,"t":"2025-10-13T04:00:00Z","v":7511103,"vw":147.743073},{"c":149.16,"h":149.25,"l":147.0802,"n":115578,"o":147.57,"t":"2025-10-14T04:00:00Z","v":8585346,"vw":148.366027},{"c":147.42,"h":149.4113,"l":147.27,"n":120701,"o":148.525,"t":"2025-10-15T04:00:00Z","v":10003073,"vw":147.939956},{"c":149.6,"h":150.4,"l":147.92,"n":138968,"o":148.01,"t":"2025-10-16T04:00:00Z","v":8809673,"vw":149.455484},{"c":151.4,"h":152.03,"l":150.43,"n":123454,"o":150.57,"t":"2025-10-17T04:00:00Z","v":8612894,"vw":151.260015},{"c":151.96,"h":152.39,"l":151.2981,"n":112161,"o":151.59,"t":"2025-10-20T04:00:00Z","v":5601287,"vw":151.917575},{"c":151.62,"h":152.28,"l":150.87,"n":114416,"o":151.96,"t":"2025-10-21T04:00:00Z","v":6013379,"vw":151.580993},{"c":152.2,"h":153.455,"l":150.785,"n":124745,"o":151.3,"t":"2025-10-22T04:00:00Z","v":6394378,"vw":152.455703},{"c":152.21,"h":153.3,"l":150.58,"n":147084,"o":152.35,"t":"2025-10-23T04:00:00Z","v":8205353,"vw":151.880261},{"c":152.49,"h":157.4,"l":151.53,"n":194566,"o":156.4,"t":"2025-10-24T04:00:00Z","v":11968491,"vw":153.143665},{"c":151.74,"h":151.76,"l":150.13,"n":148650,"o":151.61,"t":"2025-10-27T04:00:00Z","v":7775323,"vw":151.267207},{"c":151.37,"h":153.165,"l":150.62,"n":126939,"o":151.12,"t":"2025-10-28T04:00:00Z","v":5819257,"vw":151.884084},{"c":148.77,"h":150.97,"l":148.47,"n":143040,"o":150.66,"t":"2025-10-29T04:00:00Z","v":7405466,"vw":149.393172},{"c":149.58,"h":150.8,"l":149.34,"n":133883,"o":149.47,"t":"2025-10-30T04:00:00Z","v":6760702,"vw":149.815988},{"c":150.37,"h":151.1,"l":148.53,"n":138147,"o":148.71,"t":"2025-10-31T04:00:00Z","v":7930334,"vw":150.266344},{"c":148.02,"h":150.22,"l":147.77,"n":149417,"o":150.095,"t":"2025-11-03T05:00:00Z","v":8946383,"vw":148.271551},{"c":147.17,"h":149.5,"l":146.25,"n":171659,"o":148.595,"t":"2025-11-04T05:00:00Z","v":9295449,"vw":147.252043},{"c":145.79,"h":147.42,"l":145.65,"n":167784,"o":146.87,"t":"2025-11-05T05:00:00Z","v":11199878,"vw":146.363068},{"c":146.13,"h":146.68,"l":144.46,"n":149769,"o":145.88,"t":"2025-11-06T05:00:00Z","v":10024549,"vw":145.846184},{"c":146.98,"h":147.94,"l":146,"n":158959,"o":146.95,"t":"2025-11-07T05:00:00Z","v":8500097,"vw":146.965426},{"c":145.5,"h":146.62,"l":144.09,"n":178448,"o":146.38,"t":"2025-11-10T05:00:00Z","v":10208085,"vw":145.22733},{"c":148.54,"h":148.65,"l":145.67,"n":137395,"o":145.955,"t":"2025-11-11T05:00:00Z","v":7332540,"vw":147.620558},{"c":148.01,"h":149.15,"l":147.51,"n":143826,"o":148.53,"t":"2025-11-12T05:00:00Z","v":7851052,"vw":148.051146},{"c":147.96,"h":149,"l":147.64,"n":148749,"o":148.18,"t":"2025-11-13T05:00:00Z","v":7566789,"vw":148.063216},{"c":147.67,"h":149.38,"l":147.61,"n":157692,"o":149.1,"t":"2025-11-14T05:00:00Z","v":9151066,"vw":148.074192},{"c":145.82,"h":147.98,"l":145.01,"n":183542,"o":147.75,"t":"2025-11-17T05:00:00Z","v":9902310,"vw":146.142912},{"c":146.99,"h":147.39,"l":145.51,"n":168242,"o":146.325,"t":"2025-11-18T05:00:00Z","v":10735177,"vw":146.741402},{"c":146.99,"h":147.54,"l":145.86,"n":137465,"o":146.96,"t":"2025-11-19T05:00:00Z","v":6367038,"vw":146.849873},{"c":148.19,"h":148.655,"l":146.13,"n":175602,"o":146.64,"t":"2025-11-20T05:00:00Z","v":9021325,"vw":147.840792},{"c":150.92,"h":151.5,"l":148.3032,"n":180839,"o":148.38,"t":"2025-11-21T05:00:00Z","v":12017986,"vw":150.505363},{"c":146.98,"h":150.41,"l":146.54,"n":182333,"o":150.1,"t":"2025-11-24T05:00:00Z","v":13846906,"vw":147.136326},{"c":148.49,"h":148.65,"l":147.22,"n":146019,"o":147.32,"t":"2025-11-25T05:00:00Z","v":10477661,"vw":148.298087},{"c":148.25,"h":148.97,"l":147.605,"n":122617,"o":147.92,"t":"2025-11-26T05:00:00Z","v":9238450,"vw":148.217161},{"c":148.16,"h":148.71,"l":147.18,"n":86640,"o":147.8,"t":"2025-11-28T05:00:00Z","v":4707161,"vw":148.0211},{"c":147.44,"h":148.89,"l":147.35,"n":141935,"o":148.1,"t":"2025-12-01T05:00:00Z","v":8240689,"vw":147.996569},{"c":145.86,"h":146.19,"l":142.51,"n":234955,"o":145.29,"t":"2025-12-02T05:00:00Z","v":16376769,"vw":144.686354},{"c":146.71,"h":148.29,"l":145.86,"n":145405,"o":145.915,"t":"2025-12-03T05:00:00Z","v":9125320,"vw":146.549164},{"c":145.36,"h":147.42,"l":144.5,"n":167264,"o":146.67,"t":"2025-12-04T05:00:00Z","v":10479267,"vw":145.536651},{"c":143.45,"h":145.63,"l":143.25,"n":188621,"o":145.16,"t":"2025-12-05T05:00:00Z","v":12791745,"vw":144.212263},{"c":138.34,"h":142.905,"l":138.14,"n":273823,"o":142.905,"t":"2025-12-08T05:00:00Z","v":17507504,"vw":139.324409},{"c":139.63,"h":140.88,"l":139,"n":173123,"o":139.19,"t":"2025-12-09T05:00:00Z","v":10375688,"vw":139.708424},{"c":139.82,"h":141.28,"l":139.54,"n":181854,"o":139.65,"t":"2025-12-10T05:00:00Z","v":13650378,"vw":140.139629},{"c":140.76,"h":141.84,"l":140.355,"n":171755,"o":141,"t":"2025-12-11T05:00:00Z","v":11797981,"vw":140.949614},{"c":142.84,"h":143.11,"l":140.835,"n":153886,"o":141,"t":"2025-12-12T05:00:00Z","v":10268768,"vw":142.392068},{"c":145.13,"h":145.315,"l":143.2,"n":179725,"o":143.27,"t":"2025-12-15T05:00:00Z","v":13877674,"vw":144.580299},{"c":145.21,"h":146.54,"l":144.65,"n":165121,"o":146.1,"t":"2025-12-16T05:00:00Z","v":10251720,"vw":145.654842},{"c":147.81,"h":148.45,"l":146.45,"n":157759,"o":146.69,"t":"2025-12-17T05:00:00Z","v":9833261,"vw":147.664985},{"c":145.52,"h":147.5,"l":145.35,"n":167225,"o":146.62,"t":"2025-12-18T05:00:00Z","v":12239860,"vw":145.954615},{"c":144.46,"h":146.0475,"l":143.94,"n":142970,"o":145.505,"t":"2025-12-19T05:00:00Z","v":19345622,"vw":144.762878},{"c":142.69,"h":144.395,"l":142.42,"n":175834,"o":143.705,"t":"2025-12-22T05:00:00Z","v":11731360,"vw":143.115874},{"c":143.18,"h":143.73,"l":142.08,"n":129648,"o":142.49,"t":"2025-12-23T05:00:00Z","v":9541563,"vw":143.252211},{"c":144.49,"h":144.74,"l":142.83,"n":68712,"o":142.9,"t":"2025-12-24T05:00:00Z","v":3259209,"vw":144.399197},{"c":144.74,"h":145.64,"l":144.31,"n":103423,"o":144.31,"t":"2025-12-26T05:00:00Z","v":4711505,"vw":144.868192},{"c":144.57,"h":145.07,"l":143.945,"n":119216,"o":144.8,"t":"2025-12-29T05:00:00Z","v":7662127,"vw":144.625553},{"c":144.05,"h":144.46,"l":143.57,"n":117867,"o":144.29,"t":"2025-12-30T05:00:00Z","v":6006432,"vw":143.983799},{"c":143.31,"h":144.135,"l":143.23,"n":95732,"o":144,"t":"2025-12-31T05:00:00Z","v":5293220,"vw":143.584597},{"c":141.79,"h":143.34,"l":141.24,"n":145950,"o":143.11,"t":"2026-01-02T05:00:00Z","v":8946091,"vw":141.855851},{"c":140.37,"h":141.35,"l":139.6001,"n":186274,"o":141.1,"t":"2026-01-05T05:00:00Z","v":12297185,"vw":140.449827},{"c":139.91,"h":141.42,"l":139.51,"n":150336,"o":140.39,"t":"2026-01-06T05:00:00Z","v":10421756,"vw":140.224722},{"c":138.04,"h":139.8,"l":137.62,"n":211448,"o":139.8,"t":"2026-01-07T05:00:00Z","v":14369142,"vw":138.397017},{"c":141.53,"h":141.78,"l":137.82,"n":153200,"o":137.89,"t":"2026-01-08T05:00:00Z","v":9297080,"vw":140.897394},{"c":141.87,"h":142.33,"l":140.83,"n":146469,"o":141.7,"t":"2026-01-09T05:00:00Z","v":9528476,"vw":141.772719},{"c":143.46,"h":143.88,"l":141.7124,"n":170454,"o":142.28,"t":"2026-01-12T05:00:00Z","v":12812014,"vw":143.356242},{"c":144.24,"h":144.34,"l":142.97,"n":153883,"o":144,"t":"2026-01-13T05:00:00Z","v":15549150,"vw":143.940718},{"c":146.35,"h":146.9,"l":144.37,"n":177420,"o":144.68,"t":"2026-01-14T05:00:00Z","v":13474983,"vw":146.233475},{"c":144.63,"h":146.35,"l":144.35,"n":160864,"o":145.68,"t":"2026-01-15T05:00:00Z","v":10102757,"vw":144.809134},{"c":144.53,"h":144.73,"l":143.655,"n":138572,"o":143.76,"t":"2026-01-16T05:00:00Z","v":11729334,"vw":144.228533},{"c":147,"h":147,"l":144.12,"n":208895,"o":144.46,"t":"2026-01-20T05:00:00Z","v":12901430,"vw":146.382077},{"c":146.06,"h":147.37,"l":144.97,"n":192410,"o":147.06,"t":"2026-01-21T05:00:00Z","v":14126814,"vw":145.925854},{"c":149.93,"h":150.91,"l":147.5,"n":252261,"o":148.08,"t":"2026-01-22T05:00:00Z","v":18501854,"vw":149.808916},{"c":150.15,"h":151.645,"l":149.8,"n":208778,"o":150.84,"t":"2026-01-23T05:00:00Z","v":14562626,"vw":150.380848},{"c":149.49,"h":150.88,"l":148.52,"n":176833,"o":150.115,"t":"2026-01-26T05:00:00Z","v":12655663,"vw":149.468672},{"c":148.34,"h":149.64,"l":147.925,"n":152189,"o":148.07,"t":"2026-01-27T05:00:00Z","v":9546000,"vw":148.556226},{"c":147.34,"h":148.71,"l":146.79,"n":139544,"o":148,"t":"2026-01-28T05:00:00Z","v":7465812,"vw":147.626431},{"c":149.9,"h":150.13,"l":147.113,"n":172737,"o":147.29,"t":"2026-01-29T05:00:00Z","v":11035563,"vw":149.419167},{"c":151.77,"h":151.97,"l":149.145,"n":170660,"o":150.43,"t":"2026-01-30T05:00:00Z","v":12651426,"vw":151.136539},{"c":153.19,"h":153.725,"l":151.25,"n":191114,"o":152.42,"t":"2026-02-02T05:00:00Z","v":10554872,"vw":152.962994},{"c":155.32,"h":156.53,"l":152.2,"n":227966,"o":152.59,"t":"2026-02-03T05:00:00Z","v":12424740,"vw":155.366392},{"c":156.87,"h":158.37,"l":155.76,"n":211273,"o":156.125,"t":"2026-02-04T05:00:00Z","v":12178463,"vw":157.376992},{"c":158.61,"h":159.645,"l":156.12,"n":237224,"o":158.84,"t":"2026-02-05T05:00:00Z","v":13077657,"vw":158.510316},{"c":159.17,"h":159.99,"l":158.01,"n":174545,"o":158.24,"t":"2026-02-06T05:00:00Z","v":10441737,"vw":159.21144},{"c":157.33,"h":159.28,"l":156.02,"n":170300,"o":158.76,"t":"2026-02-09T05:00:00Z","v":11439942,"vw":157.165127},{"c":159.08,"h":160.15,"l":156.72,"n":160450,"o":157.53,"t":"2026-02-10T05:00:00Z","v":9910099,"vw":159.060288},{"c":160,"h":161.14,"l":158.19,"n":181119,"o":158.64,"t":"2026-02-11T05:00:00Z","v":10217309,"vw":160.045514},{"c":161.21,"h":163.135,"l":159.65,"n":210984,"o":160.02,"t":"2026-02-12T05:00:00Z","v":13512862,"vw":161.790967},{"c":160.07,"h":162.57,"l":159.705,"n":208751,"o":161.74,"t":"2026-02-13T05:00:00Z","v":13999208,"vw":160.987316},{"c":159.55,"h":162.17,"l":158.88,"n":195739,"o":159.95,"t":"2026-02-17T05:00:00Z","v":13319135,"vw":159.870116},{"c":156.86,"h":158.98,"l":155.77,"n":229519,"o":158.98,"t":"2026-02-18T05:00:00Z","v":14434308,"vw":157.083292},{"c":158.56,"h":159.96,"l":156.825,"n":168052,"o":156.825,"t":"2026-02-19T05:00:00Z","v":10724558,"vw":158.4987},{"c":160.78,"h":161.06,"l":158.16,"n":183238,"o":159.125,"t":"2026-02-20T05:00:00Z","v":11508133,"vw":160.156892},{"c":165.17,"h":165.36,"l":160.3,"n":214951,"o":160.32,"t":"2026-02-23T05:00:00Z","v":14804410,"vw":164.274129},{"c":165.28,"h":166.87,"l":163.94,"n":169571,"o":164.9,"t":"2026-02-24T05:00:00Z","v":9736240,"vw":165.453927},{"c":163.39,"h":165,"l":162.1,"n":149657,"o":164.54,"t":"2026-02-25T05:00:00Z","v":7905564,"vw":163.537201},{"c":163.75,"h":164.5,"l":162.86,"n":131303,"o":164.22,"t":"2026-02-26T05:00:00Z","v":7054489,"vw":163.57322},{"c":167.2,"h":167.25,"l":163.685,"n":160401,"o":164.04,"t":"2026-02-27T05:00:00Z","v":14905381,"vw":166.760163},{"c":163.51,"h":166.545,"l":163.45,"n":149707,"o":165.29,"t":"2026-03-02T05:00:00Z","v":9127760,"vw":164.428061},{"c":159.72,"h":162.19,"l":158.62,"n":165794,"o":162.19,"t":"2026-03-03T05:00:00Z","v":10179894,"vw":159.909701},{"c":158.3,"h":159.61,"l":157.31,"n":152242,"o":159.44,"t":"2026-03-04T05:00:00Z","v":8779216,"vw":158.221751},{"c":153.99,"h":157.1,"l":153.77,"n":178552,"o":156.935,"t":"2026-03-05T05:00:00Z","v":10087196,"vw":154.554832},{"c":153.63,"h":154.43,"l":151.89,"n":148955,"o":153.66,"t":"2026-03-06T05:00:00Z","v":8214576,"vw":153.393652},{"c":155.22,"h":156.23,"l":152.9,"n":194266,"o":153.15,"t":"2026-03-09T04:00:00Z","v":12524064,"vw":154.913149},{"c":156.01,"h":157.15,"l":153.6,"n":142996,"o":155.49,"t":"2026-03-10T04:00:00Z","v":7782470,"vw":155.85084},{"c":153.32,"h":155.38,"l":151.43,"n":152757,"o":155.23,"t":"2026-03-11T04:00:00Z","v":8884307,"vw":153.024704},{"c":150.5,"h":153.045,"l":150.33,"n":148049,"o":152.21,"t":"2026-03-12T04:00:00Z","v":8514815,"vw":151.313037},{"c":150.65,"h":152.55,"l":150.18,"n":122776,"o":151.37,"t":"2026-03-13T04:00:00Z","v":7324753,"vw":150.951416},{"c":152.12,"h":152.6386,"l":150.65,"n":144467,"o":151.86,"t":"2026-03-16T04:00:00Z","v":6973345,"vw":151.734865},{"c":151.48,"h":153.46,"l":151.2,"n":125367,"o":153.01,"t":"2026-03-17T04:00:00Z","v":6172802,"vw":151.978494},{"c":146.71,"h":149.6199,"l":146.46,"n":165458,"o":149.305,"t":"2026-03-18T04:00:00Z","v":10086635,"vw":147.348978},{"c":144.84,"h":147.38,"l":144.79,"n":172898,"o":146.22,"t":"2026-03-19T04:00:00Z","v":10366285,"vw":145.359924},{"c":144.28,"h":145.82,"l":144.25,"n":179365,"o":144.99,"t":"2026-03-20T04:00:00Z","v":60647243,"vw":144.495127},{"c":143.99,"h":146.15,"l":143.48,"n":170825,"o":146.15,"t":"2026-03-23T04:00:00Z","v":10345657,"vw":144.208257},{"c":143.16,"h":145.23,"l":142.2255,"n":144901,"o":143.33,"t":"2026-03-24T04:00:00Z","v":8592763,"vw":143.739041},{"c":143.92,"h":144.1,"l":142.225,"n":144281,"o":143.74,"t":"2026-03-25T04:00:00Z","v":8444434,"vw":143.581406},{"c":142.42,"h":144.57,"l":142.235,"n":127574,"o":143.69,"t":"2026-03-26T04:00:00Z","v":6468447,"vw":142.915599},{"c":142.71,"h":144.0796,"l":142.01,"n":144498,"o":142.72,"t":"2026-03-27T04:00:00Z","v":11584232,"vw":142.911169},{"c":144.72,"h":145.57,"l":142.57,"n":170116,"o":143.04,"t":"2026-03-30T04:00:00Z","v":11644714,"vw":144.586441},{"c":144.44,"h":144.92,"l":142.28,"n":158189,"o":144.82,"t":"2026-03-31T04:00:00Z","v":10433685,"vw":143.850631},{"c":144.09,"h":144.97,"l":143.21,"n":154964,"o":143.92,"t":"2026-04-01T04:00:00Z","v":8087730,"vw":144.095283},{"c":143.12,"h":144.21,"l":142.58,"n":115322,"o":144.09,"t":"2026-04-02T04:00:00Z","v":5966838,"vw":143.213524},{"c":142.77,"h":143.67,"l":141.92,"n":130507,"o":143.01,"t":"2026-04-06T04:00:00Z","v":6854581,"vw":142.64587},{"c":141.3,"h":142.77,"l":140.74,"n":125774,"o":142.52,"t":"2026-04-07T04:00:00Z","v":7233581,"vw":141.511334},{"c":144.9,"h":145.11,"l":141.87,"n":152791,"o":143.15,"t":"2026-04-08T04:00:00Z","v":10875247,"vw":144.52595},{"c":146.66,"h":146.94,"l":143,"n":112001,"o":144.39,"t":"2026-04-09T04:00:00Z","v":6819146,"vw":146.220531},{"c":145.16,"h":146.885,"l":144.7624,"n":115252,"o":146.885,"t":"2026-04-10T04:00:00Z","v":9816154,"vw":145.464455},{"c":143.58,"h":145.09,"l":142.63,"n":123589,"o":145,"t":"2026-04-13T04:00:00Z","v":7151323,"vw":143.514341},{"c":144.38,"h":144.715,"l":142.77,"n":122675,"o":143.24,"t":"2026-04-14T04:00:00Z","v":6646740,"vw":144.253301},{"c":143.38,"h":144.4031,"l":142.26,"n":122344,"o":144.36,"t":"2026-04-15T04:00:00Z","v":7725510,"vw":143.30488},{"c":143.11,"h":144.29,"l":142.66,"n":126890,"o":143.2,"t":"2026-04-16T04:00:00Z","v":6972992,"vw":143.221068},{"c":146.93,"h":147.59,"l":143.16,"n":159663,"o":143.41,"t":"2026-04-17T04:00:00Z","v":10912574,"vw":146.445975},{"c":144.49,"h":146.66,"l":143.59,"n":130851,"o":146.06,"t":"2026-04-20T04:00:00Z","v":8090284,"vw":144.691831},{"c":142.32,"h":144.62,"l":142.32,"n":153519,"o":144.62,"t":"2026-04-21T04:00:00Z","v":11225314,"vw":142.760482},{"c":142.85,"h":143.3,"l":142.22,"n":127805,"o":142.495,"t":"2026-04-22T04:00:00Z","v":7262513,"vw":142.759803},{"c":145.71,"h":146.23,"l":143.395,"n":163245,"o":143.395,"t":"2026-04-23T04:00:00Z","v":11313630,"vw":145.403382},{"c":148.18,"h":152.42,"l":147.62,"n":243532,"o":152.01,"t":"2026-04-24T04:00:00Z","v":13812778,"vw":149.265912},{"c":148.4,"h":149.7,"l":147.42,"n":135248,"o":147.42,"t":"2026-04-27T04:00:00Z","v":9171947,"vw":148.531025},{"c":149.17,"h":151.185,"l":148.43,"n":144768,"o":150.03,"t":"2026-04-28T04:00:00Z","v":7990653,"vw":149.522702},{"c":146.46,"h":148.75,"l":145.89,"n":136431,"o":148.3,"t":"2026-04-29T04:00:00Z","v":9029057,"vw":146.708273},{"c":147.09,"h":147.7228,"l":145.95,"n":141087,"o":147.09,"t":"2026-04-30T04:00:00Z","v":9516826,"vw":147.003868},{"c":147.26,"h":149.28,"l":146.46,"n":131641,"o":147.87,"t":"2026-05-01T04:00:00Z","v":6840830,"vw":147.70448},{"c":143.42,"h":146.06,"l":143.27,"n":146986,"o":146.06,"t":"2026-05-04T04:00:00Z","v":9673003,"vw":143.954924},{"c":144.9,"h":145.898,"l":142.18,"n":130733,"o":143.38,"t":"2026-05-05T04:00:00Z","v":7690591,"vw":144.563392},{"c":147.9,"h":148.95,"l":145.94,"n":134549,"o":146.4,"t":"2026-05-06T04:00:00Z","v":9425436,"vw":147.532221},{"c":146.06,"h":147.99,"l":146.015,"n":131199,"o":147.99,"t":"2026-05-07T04:00:00Z","v":9571178,"vw":146.535378},{"c":146.42,"h":147.515,"l":146.21,"n":112681,"o":146.55,"t":"2026-05-08T04:00:00Z","v":5766971,"vw":146.713209},{"c":143.36,"h":145.945,"l":141.97,"n":155298,"o":145.79,"t":"2026-05-11T04:00:00Z","v":7522451,"vw":143.159207},{"c":143.91,"h":145.855,"l":142.86,"n":148076,"o":144.35,"t":"2026-05-12T04:00:00Z","v":9077003,"vw":144.385059},{"c":142.24,"h":144.67,"l":141.66,"n":147508,"o":143.15,"t":"2026-05-13T04:00:00Z","v":6713375,"vw":142.41156},{"c":142.71,"h":144.28,"l":142.63,"n":123415,"o":143.18,"t":"2026-05-14T04:00:00Z","v":9661404,"vw":143.135648},{"c":141.57,"h":143.4,"l":141.2,"n":133085,"o":143.4,"t":"2026-05-15T04:00:00Z","v":7019258,"vw":142.084686},{"c":142.39,"h":144.43,"l":141.63,"n":143171,"o":142.1,"t":"2026-05-18T04:00:00Z","v":7761864,"vw":142.591248},{"c":141.3,"h":143.705,"l":140.85,"n":135203,"o":142.47,"t":"2026-05-19T04:00:00Z","v":8382128,"vw":141.71798},{"c":142.44,"h":143.22,"l":140.62,"n":132766,"o":141.45,"t":"2026-05-20T04:00:00Z","v":8401924,"vw":142.405283},{"c":143.4,"h":143.72,"l":140.09,"n":118157,"o":141.88,"t":"2026-05-21T04:00:00Z","v":6323728,"vw":142.770007},{"c":144.44,"h":144.64,"l":143.5324,"n":111038,"o":143.87,"t":"2026-05-22T04:00:00Z","v":4644188,"vw":144.262903},{"c":142.96,"h":145.61,"l":142.53,"n":145155,"o":144.51,"t":"2026-05-26T04:00:00Z","v":8194042,"vw":143.396871},{"c":147.49,"h":148.5399,"l":143.46,"n":178234,"o":143.46,"t":"2026-05-27T04:00:00Z","v":10076414,"vw":147.50288},{"c":145.91,"h":146.7,"l":145.0139,"n":149743,"o":146.7,"t":"2026-05-28T04:00:00Z","v":10226683,"vw":146.052437},{"c":143.56,"h":145.635,"l":143.2,"n":144986,"o":145.52,"t":"2026-05-29T04:00:00Z","v":12386485,"vw":143.874703},{"c":140.28,"h":141.82,"l":138.86,"n":205913,"o":141.52,"t":"2026-06-01T04:00:00Z","v":11127208,"vw":140.125467},{"c":140.82,"h":141.115,"l":139.03,"n":150655,"o":140.115,"t":"2026-06-02T04:00:00Z","v":9629408,"vw":140.201716},{"c":140.19,"h":142.45,"l":140,"n":151421,"o":140.93,"t":"2026-06-03T04:00:00Z","v":9376579,"vw":140.969324},{"c":140.78,"h":143.14,"l":139.89,"n":134096,"o":142.7007,"t":"2026-06-04T04:00:00Z","v":8218948,"vw":140.880316},{"c":146.54,"h":148.23,"l":141.8,"n":182452,"o":142.22,"t":"2026-06-05T04:00:00Z","v":10990271,"vw":145.862614},{"c":145.1,"h":146.55,"l":145.015,"n":132320,"o":145.79,"t":"2026-06-08T04:00:00Z","v":7229518,"vw":145.413333},{"c":148.67,"h":149.4796,"l":144.53,"n":146181,"o":144.67,"t":"2026-06-09T04:00:00Z","v":8276829,"vw":148.078992},{"c":149.05,"h":150.43,"l":148.38,"n":136438,"o":149.91,"t":"2026-06-10T04:00:00Z","v":7371402,"vw":149.328077},{"c":148.34,"h":149.6199,"l":147.77,"n":130967,"o":148.7,"t":"2026-06-11T04:00:00Z","v":6708815,"vw":148.65818},{"c":149.61,"h":150.2,"l":148.3,"n":114191,"o":149.38,"t":"2026-06-12T04:00:00Z","v":6856760,"vw":149.474918},{"c":150.46,"h":151.5,"l":148.76,"n":145629,"o":148.76,"t":"2026-06-15T04:00:00Z","v":9187806,"vw":150.36341},{"c":152.49,"h":153.02,"l":150.55,"n":139425,"o":151.51,"t":"2026-06-16T04:00:00Z","v":8560051,"vw":152.223471},{"c":150.56,"h":152.935,"l":149.77,"n":131323,"o":152.38,"t":"2026-06-17T04:00:00Z","v":7080271,"vw":151.049914},{"c":150.38,"h":152.29,"l":150.18,"n":135848,"o":150.87,"t":"2026-06-18T04:00:00Z","v":17099895,"vw":150.691564},{"c":147.68,"h":150.89,"l":147.57,"n":173055,"o":150.105,"t":"2026-06-22T04:00:00Z","v":10563819,"vw":148.625976},{"c":150.86,"h":151.37,"l":149.37,"n":131364,"o":149.66,"t":"2026-06-23T04:00:00Z","v":7283288,"vw":150.759876},{"c":152.04,"h":153.3501,"l":150.92,"n":139161,"o":151.99,"t":"2026-06-24T04:00:00Z","v":8642550,"vw":152.285466},{"c":148.5,"h":152.29,"l":147.82,"n":174185,"o":151.57,"t":"2026-06-25T04:00:00Z","v":11226413,"vw":149.237896},{"c":149.02,"h":150.88,"l":148.42,"n":160708,"o":150.34,"t":"2026-06-26T04:00:00Z","v":16748438,"vw":149.163128},{"c":148.45,"h":149.05,"l":147.04,"n":158504,"o":148.725,"t":"2026-06-29T04:00:00Z","v":10415549,"vw":148.041789},{"c":146.64,"h":147.53,"l":144.17,"n":144956,"o":147.53,"t":"2026-06-30T04:00:00Z","v":9379125,"vw":146.248239},{"c":147.43,"h":147.5,"l":145.55,"n":138726,"o":146.525,"t":"2026-07-01T04:00:00Z","v":9596490,"vw":146.844666},{"c":151.41,"h":151.6653,"l":147.735,"n":139709,"o":148.58,"t":"2026-07-02T04:00:00Z","v":9281124,"vw":150.64052},{"c":149.31,"h":151.22,"l":146.96,"n":142942,"o":150.68,"t":"2026-07-06T04:00:00Z","v":8353850,"vw":148.977041},{"c":152.75,"h":153.49,"l":150.61,"n":141466,"o":152.66,"t":"2026-07-07T04:00:00Z","v":8085687,"vw":152.35369},{"c":148.4,"h":151.07,"l":148.35,"n":135102,"o":150.96,"t":"2026-07-08T04:00:00Z","v":14296655,"vw":148.999173},{"c":146.85,"h":147.656,"l":145.6,"n":109120,"o":146.77,"t":"2026-07-09T04:00:00Z","v":7771762,"vw":146.763527},{"c":147.04,"h":148.59,"l":146.71,"n":114823,"o":147.1,"t":"2026-07-10T04:00:00Z","v":12496715,"vw":147.246587},{"c":148.37,"h":150.045,"l":147.11,"n":108945,"o":148.08,"t":"2026-07-13T04:00:00Z","v":7843294,"vw":148.23304},{"c":146.08,"h":148.7532,"l":145.59,"n":102851,"o":148.37,"t":"2026-07-14T04:00:00Z","v":7692392,"vw":146.243308},{"c":148.05,"h":148.59,"l":144.66,"n":105525,"o":145.28,"t":"2026-07-15T04:00:00Z","v":6203840,"vw":147.632684},{"c":151.5,"h":151.52,"l":148.175,"n":114132,"o":149.49,"t":"2026-07-16T04:00:00Z","v":6508424,"vw":150.769058},{"c":149.98,"h":154.32,"l":149.31,"n":146089,"o":152.86,"t":"2026-07-17T04:00:00Z","v":8941221,"vw":151.42672},{"c":149.13,"h":150.1,"l":148.43,"n":111083,"o":149.56,"t":"2026-07-20T04:00:00Z","v":5815165,"vw":149.115459},{"c":148.1,"h":148.41,"l":146.88,"n":104931,"o":147.86,"t":"2026-07-21T04:00:00Z","v":7051648,"vw":147.857122},{"c":149.13,"h":150.46,"l":148.815,"n":99182,"o":149.5,"t":"2026-07-22T04:00:00Z","v":5393968,"vw":149.458393},{"c":146.97,"h":147.61,"l":145.59,"n":114768,"o":146.14,"t":"2026-07-23T04:00:00Z","v":6520680,"vw":146.656881},{"c":147.41,"h":147.99,"l":145.4,"n":122611,"o":146.45,"t":"2026-07-24T04:00:00Z","v":6642000,"vw":147.070128},{"c":148.63,"h":150.245,"l":147.85,"n":124310,"o":147.85,"t":"2026-07-27T04:00:00Z","v":7326554,"vw":148.754476},{"c":148.88,"h":153.68,"l":148.52,"n":185941,"o":151.5,"t":"2026-07-28T04:00:00Z","v":12860566,"vw":150.41877},{"c":146.1,"h":146.38,"l":140.2,"n":235831,"o":141.38,"t":"2026-07-29T04:00:00Z","v":14641859,"vw":144.849181},{"c":143.96,"h":144.45,"l":142.25,"n":168951,"o":143.76,"t":"2026-07-30T04:00:00Z","v":9594455,"vw":143.414595},{"c":144.49,"h":144.7,"l":141.46,"n":151563,"o":143.51,"t":"2026-07-31T04:00:00Z","v":9166010,"vw":143.808682},{"c":144.97,"h":147.15,"l":144.26,"n":144703,"o":145.85,"t":"2026-08-03T04:00:00Z","v":8857471,"vw":145.044555},{"c":148.01,"h":148.25,"l":143.79,"n":132915,"o":144.04,"t":"2026-08-04T04:00:00Z","v":7377897,"vw":147.139146},{"c":146.8,"h":147.845,"l":144.66,"n":156922,"o":147.845,"t":"2026-08-05T04:00:00Z","v":9764632,"vw":146.299349},{"c":146.97,"h":148.5,"l":145.45,"n":127868,"o":147.82,"t":"2026-08-06T04:00:00Z","v":8772666,"vw":146.752429},{"c":145.79,"h":146,"l":143.88,"n":122344,"o":144.9,"t":"2026-08-07T04:00:00Z","v":7589106,"vw":145.526017},{"c":146.44,"h":146.46,"l":144.15,"n":121280,"o":144.73,"t":"2026-08-10T04:00:00Z","v":7413007,"vw":145.966991},{"c":145.21,"h":145.71,"l":143.93,"n":137257,"o":145.41,"t":"2026-08-11T04:00:00Z","v":7960553,"vw":145.000113},{"c":144.08,"h":144.94,"l":143.79,"n":130383,"o":144.05,"t":"2026-08-12T04:00:00Z","v":7218954,"vw":144.262431},{"c":144.26,"h":145.8,"l":143.995,"n":122157,"o":144.59,"t":"2026-08-13T04:00:00Z","v":7513990,"vw":144.443344},{"c":144.55,"h":144.905,"l":143.415,"n":124012,"o":144.325,"t":"2026-08-14T04:00:00Z","v":7273370,"vw":144.387659},{"c":143.12,"h":143.97,"l":142.48,"n":149589,"o":143.64,"t":"2026-08-17T04:00:00Z","v":9895718,"vw":143.070753},{"c":143.45,"h":144.4208,"l":142.68,"n":159566,"o":143.28,"t":"2026-08-18T04:00:00Z","v":12768890,"vw":143.548341},{"c":144.38,"h":146.225,"l":143.62,"n":160715,"o":144.3,"t":"2026-08-19T04:00:00Z","v":13970440,"vw":144.623752},{"c":142.97,"h":144.92,"l":142.56,"n":155926,"o":144.47,"t":"2026-08-20T04:00:00Z","v":15806758,"vw":143.244121},{"c":144.68,"h":145.27,"l":142.14,"n":130355,"o":143.02,"t":"2026-08-21T04:00:00Z","v":9812176,"vw":144.122075},{"c":146.6,"h":146.796,"l":145,"n":120719,"o":145.24,"t":"2026-08-24T04:00:00Z","v":7089640,"vw":146.277653},{"c":145.4,"h":146.12,"l":144.95,"n":112881,"o":145.73,"t":"2026-08-25T04:00:00Z","v":9149482,"vw":145.386592},{"c":145,"h":145.9316,"l":144.5,"n":107865,"o":145.28,"t":"2026-08-26T04:00:00Z","v":8275386,"vw":145.018877},{"c":143.14,"h":144.1499,"l":142.71,"n":116792,"o":143.7,"t":"2026-08-27T04:00:00Z","v":7839772,"vw":143.357503},{"c":143.78,"h":144.4,"l":143.01,"n":102861,"o":143.25,"t":"2026-08-28T04:00:00Z","v":5893722,"vw":143.613981},{"c":145.12,"h":145.9,"l":142.5,"n":140746,"o":143.44,"t":"2026-08-31T04:00:00Z","v":12132138,"vw":144.989058},{"c":146.21,"h":148.359,"l":145.0928,"n":151061,"o":145.76,"t":"2026-09-01T04:00:00Z","v":8529740,"vw":146.694706},{"c":147.64,"h":148.32,"l":145.79,"n":115150,"o":146.42,"t":"2026-09-02T04:00:00Z","v":7453881,"vw":147.519688},{"c":146.92,"h":148.22,"l":146.5,"n":110499,"o":147.68,"t":"2026-09-03T04:00:00Z","v":6128868,"vw":147.11757},{"c":146.44,"h":147.15,"l":145.815,"n":107971,"o":146.47,"t":"2026-09-04T04:00:00Z","v":5609363,"vw":146.518208},{"c":145.58,"h":146.16,"l":144.3,"n":128593,"o":145.595,"t":"2026-09-08T04:00:00Z","v":8361234,"vw":145.31948},{"c":142.64,"h":144.47,"l":142.34,"n":133398,"o":144.16,"t":"2026-09-09T04:00:00Z","v":9291902,"vw":142.8361},{"c":142.97,"h":143.51,"l":141.86,"n":144474,"o":142.6,"t":"2026-09-10T04:00:00Z","v":10942235,"vw":142.82428},{"c":145.27,"h":145.49,"l":143.5501,"n":140262,"o":143.715,"t":"2026-09-11T04:00:00Z","v":11546472,"vw":144.628428},{"c":146.13,"h":147.72,"l":145.75,"n":137935,"o":146.38,"t":"2026-09-14T04:00:00Z","v":8719489,"vw":146.292156},{"c":146.67,"h":147.22,"l":143.92,"n":119601,"o":144.78,"t":"2026-09-15T04:00:00Z","v":8830131,"vw":146.370711},{"c":147.02,"h":148.23,"l":146.5,"n":118695,"o":146.83,"t":"2026-09-16T04:00:00Z","v":6964020,"vw":147.333799},{"c":147.55,"h":147.78,"l":146.35,"n":102652,"o":147.59,"t":"2026-09-17T04:00:00Z","v":6761803,"vw":147.326429},{"c":146.39,"h":146.7,"l":145.49,"n":109757,"o":146.44,"t":"2026-09-18T04:00:00Z","v":12962266,"vw":146.371866},{"c":146.08,"h":146.805,"l":145.63,"n":113112,"o":146.49,"t":"2026-09-21T04:00:00Z","v":5846087,"vw":146.25369},{"c":148.22,"h":148.25,"l":146.95,"n":104188,"o":147.42,"t":"2026-09-22T04:00:00Z","v":5653454,"vw":147.858047},{"c":147.39,"h":148.93,"l":147.14,"n":114896,"o":147.87,"t":"2026-09-23T04:00:00Z","v":6602244,"vw":147.65344},{"c":145.68,"h":149.2,"l":145.68,"n":114330,"o":147.74,"t":"2026-09-24T04:00:00Z","v":7448350,"vw":146.702414},{"c":146.23,"h":146.4,"l":145.33,"n":105497,"o":145.97,"t":"2026-09-25T04:00:00Z","v":5802258,"vw":145.987228},{"c":149.03,"h":149.48,"l":145.11,"n":141661,"o":145.86,"t":"2026-09-28T04:00:00Z","v":8856841,"vw":148.519094},{"c":148.32,"h":148.84,"l":146.84,"n":115333,"o":147.95,"t":"2026-09-29T04:00:00Z","v":7694902,"vw":148.203926},{"c":145.28,"h":149.23,"l":145.28,"n":121705,"o":148.9,"t":"2026-09-30T04:00:00Z","v":8605447,"vw":146.147368},{"c":143.95,"h":145,"l":143.4,"n":130221,"o":144.55,"t":"2026-10-01T04:00:00Z","v":7346750,"vw":144.081629},{"c":144.91,"h":145.21,"l":143.81,"n":125537,"o":144.4,"t":"2026-10-02T04:00:00Z","v":6282992,"vw":144.672084},{"c":145.94,"h":146.09,"l":144.38,"n":116221,"o":145,"t":"2026-10-05T04:00:00Z","v":7069088,"vw":145.667843},{"c":148.41,"h":149.68,"l":147.06,"n":126068,"o":148.02,"t":"2026-10-06T04:00:00Z","v":13358601,"vw":148.514603},{"c":147.82,"h":149.665,"l":147.755,"n":111157,"o":148.68,"t":"2026-10-07T04:00:00Z","v":8698339,"vw":148.267673},{"c":150.59,"h":150.76,"l":147.05,"n":111976,"o":147.74,"t":"2026-10-08T04:00:00Z","v":12077430,"vw":150.145204},{"c":151.23,"h":151.6,"l":149.92,"n":105528,"o":150.57,"t":"2026-10-09T04:00:00Z","v":6330897,"vw":151.128726},{"c":153.2,"h":153.25,"l":150.95,"n":115209,"o":151.25,"t":"2026-10-12T04:00:00Z","v":6255079,"vw":152.762005},{"c":153.04,"h":154.75,"l":152.22,"n":97779,"o":154.51,"t":"2026-10-13T04:00:00Z","v":6060779,"vw":153.114481},{"c":156.53,"h":156.63,"l":154.285,"n":144527,"o":154.64,"t":"2026-10-14T04:00:00Z","v":10700884,"vw":155.773715},{"c":157.08,"h":159.95,"l":156.79,"n":146171,"o":158.325,"t":"2026-10-15T04:00:00Z","v":15146043,"vw":157.932628}],"volatilityBars":[{"c":150.42,"h":150.42,"l":150.29,"n":14,"o":150.29,"t":"2026-10-09T11:15:00Z","v":1000,"vw":150.36},{"c":150.05,"h":150.11,"l":150.05,"n":6,"o":150.11,"t":"2026-10-09T11:30:00Z","v":214,"vw":150.081429},{"c":150.41,"h":150.41,"l":150.1,"n":4,"o":150.1,"t":"2026-10-09T12:00:00Z","v":258,"vw":150.255},{"c":150.16,"h":150.16,"l":150.16,"n":9,"o":150.16,"t":"2026-10-09T12:30:00Z","v":222,"vw":150.16},{"c":150.06,"h":150.16,"l":149.94,"n":16,"o":150.1,"t":"2026-10-09T12:45:00Z","v":1281,"vw":150.11},{"c":149.9,"h":149.93,"l":149.7,"n":9,"o":149.93,"t":"2026-10-09T13:00:00Z","v":642,"vw":149.848334},{"c":149.96,"h":150.1,"l":149.9,"n":11,"o":149.9,"t":"2026-10-09T13:15:00Z","v":1055,"vw":149.989712},{"c":151.11,"h":151.2,"l":149.92,"n":4930,"o":150.57,"t":"2026-10-09T13:30:00Z","v":328065,"vw":150.415277},{"c":151.44,"h":151.44,"l":150.99,"n":3695,"o":151.07,"t":"2026-10-09T13:45:00Z","v":170531,"vw":151.177132},{"c":151.39,"h":151.6,"l":151.16,"n":3873,"o":151.44,"t":"2026-10-09T14:00:00Z","v":159993,"vw":151.425013},{"c":151.06,"h":151.49,"l":151.025,"n":5372,"o":151.4,"t":"2026-10-09T14:15:00Z","v":132394,"vw":151.264025},{"c":151.065,"h":151.175,"l":150.86,"n":5660,"o":151.085,"t":"2026-10-09T14:30:00Z","v":145570,"vw":151.033204},{"c":151.1,"h":151.18,"l":150.9,"n":5719,"o":151.08,"t":"2026-10-09T14:45:00Z","v":187825,"vw":151.075944},{"c":151,"h":151.085,"l":150.75,"n":5432,"o":151.085,"t":"2026-10-09T15:00:00Z","v":171086,"vw":150.908521},{"c":151.015,"h":151.08,"l":150.87,"n":4873,"o":151,"t":"2026-10-09T15:15:00Z","v":129367,"vw":150.959319},{"c":150.76,"h":151.015,"l":150.63,"n":4814,"o":151.015,"t":"2026-10-09T15:30:00Z","v":114805,"vw":150.778355},{"c":150.86,"h":150.895,"l":150.69,"n":4387,"o":150.74,"t":"2026-10-09T15:45:00Z","v":82066,"vw":150.760902},{"c":150.97,"h":150.98,"l":150.81,"n":4507,"o":150.87,"t":"2026-10-09T16:00:00Z","v":89163,"vw":150.884757},{"c":150.915,"h":151.01,"l":150.8901,"n":2743,"o":150.98,"t":"2026-10-09T16:15:00Z","v":102465,"vw":150.943309},{"c":151.03,"h":151.075,"l":150.825,"n":2149,"o":150.91,"t":"2026-10-09T16:30:00Z","v":67776,"vw":150.924538},{"c":151.03,"h":151.07,"l":150.96,"n":2312,"o":151.03,"t":"2026-10-09T16:45:00Z","v":84822,"vw":151.002606},{"c":151.05,"h":151.09,"l":151,"n":2244,"o":151.03,"t":"2026-10-09T17:00:00Z","v":82284,"vw":151.050676},{"c":151.195,"h":151.22,"l":150.98,"n":3444,"o":151.05,"t":"2026-10-09T17:15:00Z","v":295802,"vw":151.073949},{"c":151.425,"h":151.445,"l":151.19,"n":3434,"o":151.19,"t":"2026-10-09T17:30:00Z","v":245835,"vw":151.330972},{"c":151.36,"h":151.49,"l":151.28,"n":2612,"o":151.425,"t":"2026-10-09T17:45:00Z","v":97124,"vw":151.39856},{"c":151.245,"h":151.42,"l":151.135,"n":2428,"o":151.39,"t":"2026-10-09T18:00:00Z","v":112694,"vw":151.308134},{"c":151.205,"h":151.27,"l":151.12,"n":3001,"o":151.245,"t":"2026-10-09T18:15:00Z","v":129307,"vw":151.205097},{"c":151.12,"h":151.26,"l":151.09,"n":2675,"o":151.205,"t":"2026-10-09T18:30:00Z","v":119773,"vw":151.202367},{"c":151.3,"h":151.32,"l":151.05,"n":2789,"o":151.12,"t":"2026-10-09T18:45:00Z","v":115235,"vw":151.181374},{"c":151.35,"h":151.44,"l":151.27,"n":3115,"o":151.32,"t":"2026-10-09T19:00:00Z","v":233059,"vw":151.375569},{"c":151.23,"h":151.33,"l":151.2,"n":2912,"o":151.33,"t":"2026-10-09T19:15:00Z","v":135267,"vw":151.262244},{"c":151.255,"h":151.33,"l":151.19,"n":3967,"o":151.2,"t":"2026-10-09T19:30:00Z","v":167615,"vw":151.268532},{"c":151.24,"h":151.36,"l":151.12,"n":11817,"o":151.25,"t":"2026-10-09T19:45:00Z","v":687481,"vw":151.237029},{"c":151.23,"h":151.23,"l":151.23,"n":145,"o":151.23,"t":"2026-10-09T20:00:00Z","v":1398927,"vw":151.23},{"c":151.22,"h":151.22,"l":151.22,"n":16,"o":151.22,"t":"2026-10-09T21:30:00Z","v":379,"vw":151.22},{"c":151.04,"h":151.04,"l":151.04,"n":8,"o":151.04,"t":"2026-10-12T11:00:00Z","v":201,"vw":151.04},{"c":150.7931,"h":151.3,"l":150.7931,"n":2,"o":151.3,"t":"2026-10-12T11:30:00Z","v":208,"vw":151.036802},{"c":151.32,"h":151.32,"l":151.32,"n":3,"o":151.32,"t":"2026-10-12T13:15:00Z","v":107,"vw":151.32},{"c":151.405,"h":151.67,"l":150.95,"n":5642,"o":151.25,"t":"2026-10-12T13:30:00Z","v":316258,"vw":151.396465},{"c":152.015,"h":152.1,"l":151.225,"n":4628,"o":151.38,"t":"2026-10-12T13:45:00Z","v":299637,"vw":151.722497},{"c":152.22,"h":152.47,"l":151.89,"n":5077,"o":152.04,"t":"2026-10-12T14:00:00Z","v":263120,"vw":152.247721},{"c":152.62,"h":152.73,"l":152.17,"n":6874,"o":152.18,"t":"2026-10-12T14:15:00Z","v":175909,"vw":152.46486},{"c":152.76,"h":152.8851,"l":152.58,"n":7044,"o":152.61,"t":"2026-10-12T14:30:00Z","v":151195,"vw":152.737782},{"c":152.7,"h":152.81,"l":152.6,"n":5845,"o":152.75,"t":"2026-10-12T14:45:00Z","v":98293,"vw":152.705878},{"c":152.775,"h":152.84,"l":152.53,"n":6234,"o":152.71,"t":"2026-10-12T15:00:00Z","v":127161,"vw":152.720742},{"c":152.84,"h":152.85,"l":152.66,"n":6404,"o":152.77,"t":"2026-10-12T15:15:00Z","v":149218,"vw":152.73167},{"c":152.9,"h":152.96,"l":152.795,"n":5897,"o":152.84,"t":"2026-10-12T15:30:00Z","v":109698,"vw":152.894823},{"c":152.9,"h":152.93,"l":152.76,"n":5177,"o":152.895,"t":"2026-10-12T15:45:00Z","v":80415,"vw":152.858592},{"c":152.845,"h":153,"l":152.83,"n":6384,"o":152.91,"t":"2026-10-12T16:00:00Z","v":155585,"vw":152.945109},{"c":152.85,"h":152.95,"l":152.73,"n":4350,"o":152.84,"t":"2026-10-12T16:15:00Z","v":82704,"vw":152.856892},{"c":152.8,"h":152.85,"l":152.73,"n":2656,"o":152.835,"t":"2026-10-12T16:30:00Z","v":57162,"vw":152.785561},{"c":153.05,"h":153.12,"l":152.82,"n":2832,"o":152.82,"t":"2026-10-12T16:45:00Z","v":124517,"vw":153.035038},{"c":153.08,"h":153.1,"l":152.95,"n":2081,"o":153.03,"t":"2026-10-12T17:00:00Z","v":72770,"vw":153.030629},{"c":153.01,"h":153.15,"l":152.92,"n":2026,"o":153.07,"t":"2026-10-12T17:15:00Z","v":79537,"vw":153.036993},{"c":153.01,"h":153.065,"l":152.96,"n":2446,"o":153,"t":"2026-10-12T17:30:00Z","v":92092,"vw":153.011294},{"c":152.865,"h":153.04,"l":152.855,"n":2541,"o":153.02,"t":"2026-10-12T17:45:00Z","v":83210,"vw":152.952239},{"c":152.8676,"h":152.9,"l":152.76,"n":2130,"o":152.865,"t":"2026-10-12T18:00:00Z","v":80220,"vw":152.839687},{"c":152.69,"h":152.91,"l":152.69,"n":2324,"o":152.87,"t":"2026-10-12T18:15:00Z","v":94600,"vw":152.848176},{"c":152.785,"h":152.795,"l":152.67,"n":2498,"o":152.69,"t":"2026-10-12T18:30:00Z","v":121661,"vw":152.735883},{"c":152.85,"h":152.88,"l":152.76,"n":2406,"o":152.79,"t":"2026-10-12T18:45:00Z","v":89520,"vw":152.823195},{"c":152.885,"h":152.96,"l":152.78,"n":2664,"o":152.82,"t":"2026-10-12T19:00:00Z","v":103833,"vw":152.878778},{"c":152.89,"h":153.07,"l":152.86,"n":3073,"o":152.88,"t":"2026-10-12T19:15:00Z","v":126464,"vw":152.948542},{"c":152.995,"h":153.119,"l":152.865,"n":3925,"o":152.88,"t":"2026-10-12T19:30:00Z","v":188010,"vw":153.011651},{"c":153.19,"h":153.25,"l":152.91,"n":11310,"o":153.01,"t":"2026-10-12T19:45:00Z","v":696203,"vw":153.041708},{"c":152.85,"h":153.2,"l":152.85,"n":117,"o":153.2,"t":"2026-10-12T20:00:00Z","v":1265653,"vw":153.19995},{"c":153,"h":153,"l":153,"n":3,"o":153,"t":"2026-10-12T20:15:00Z","v":225,"vw":153},{"c":153.01,"h":153.01,"l":153.01,"n":1,"o":153.01,"t":"2026-10-12T20:30:00Z","v":600,"vw":153.01},{"c":153.3183,"h":153.3183,"l":153.2659,"n":2,"o":153.2659,"t":"2026-10-12T21:30:00Z","v":600,"vw":153.309567},{"c":152.5457,"h":152.5457,"l":152.5457,"n":1,"o":152.5457,"t":"2026-10-12T21:45:00Z","v":200,"vw":152.5457},{"c":153,"h":153,"l":153,"n":2,"o":153,"t":"2026-10-12T23:15:00Z","v":453,"vw":153},{"c":153.33,"h":153.33,"l":153.32,"n":10,"o":153.32,"t":"2026-10-12T23:45:00Z","v":300,"vw":153.325},{"c":154.18,"h":154.18,"l":153.8,"n":177,"o":154,"t":"2026-10-13T08:00:00Z","v":1673,"vw":153.979439},{"c":154.61,"h":154.61,"l":153.93,"n":132,"o":153.99,"t":"2026-10-13T11:00:00Z","v":3390,"vw":154.311909},{"c":154.52,"h":154.52,"l":154.52,"n":3,"o":154.52,"t":"2026-10-13T11:15:00Z","v":111,"vw":154.52},{"c":154.61,"h":154.61,"l":154.6,"n":16,"o":154.6,"t":"2026-10-13T11:30:00Z","v":801,"vw":154.608175},{"c":154.66,"h":154.66,"l":154.66,"n":18,"o":154.66,"t":"2026-10-13T12:00:00Z","v":139,"vw":154.66},{"c":154.79,"h":154.79,"l":154.6,"n":15,"o":154.6,"t":"2026-10-13T12:15:00Z","v":1579,"vw":154.693986},{"c":154.88,"h":154.88,"l":154.75,"n":31,"o":154.75,"t":"2026-10-13T12:30:00Z","v":771,"vw":154.810185},{"c":154.57,"h":154.61,"l":154.56,"n":25,"o":154.6,"t":"2026-10-13T12:45:00Z","v":2124,"vw":154.582923},{"c":154.6,"h":154.6,"l":154.6,"n":2,"o":154.6,"t":"2026-10-13T13:00:00Z","v":102,"vw":154.6},{"c":154.58,"h":154.58,"l":154.57,"n":14,"o":154.57,"t":"2026-10-13T13:15:00Z","v":1918,"vw":154.575801},{"c":152.405,"h":154.75,"l":152.32,"n":5605,"o":154.51,"t":"2026-10-13T13:30:00Z","v":469651,"vw":154.211603},{"c":152.77,"h":152.88,"l":152.22,"n":2948,"o":152.42,"t":"2026-10-13T13:45:00Z","v":117954,"vw":152.554646},{"c":152.72,"h":152.91,"l":152.51,"n":3173,"o":152.7,"t":"2026-10-13T14:00:00Z","v":102458,"vw":152.72429},{"c":152.59,"h":152.78,"l":152.39,"n":4773,"o":152.71,"t":"2026-10-13T14:15:00Z","v":119348,"vw":152.600611},{"c":152.82,"h":152.915,"l":152.55,"n":5093,"o":152.555,"t":"2026-10-13T14:30:00Z","v":105506,"vw":152.711668},{"c":152.81,"h":152.91,"l":152.645,"n":4775,"o":152.82,"t":"2026-10-13T14:45:00Z","v":97376,"vw":152.790516},{"c":152.71,"h":152.85,"l":152.665,"n":4438,"o":152.83,"t":"2026-10-13T15:00:00Z","v":66391,"vw":152.773259},{"c":152.86,"h":152.88,"l":152.5994,"n":5030,"o":152.71,"t":"2026-10-13T15:15:00Z","v":81126,"vw":152.763349},{"c":152.9917,"h":153,"l":152.68,"n":4691,"o":152.83,"t":"2026-10-13T15:30:00Z","v":152006,"vw":152.834034},{"c":152.7301,"h":152.98,"l":152.7301,"n":4303,"o":152.97,"t":"2026-10-13T15:45:00Z","v":76114,"vw":152.842585},{"c":152.67,"h":152.795,"l":152.605,"n":3694,"o":152.745,"t":"2026-10-13T16:00:00Z","v":56402,"vw":152.684133},{"c":152.66,"h":152.68,"l":152.53,"n":2012,"o":152.68,"t":"2026-10-13T16:15:00Z","v":77898,"vw":152.60891},{"c":152.85,"h":152.89,"l":152.58,"n":2172,"o":152.66,"t":"2026-10-13T16:30:00Z","v":134402,"vw":152.716312},{"c":152.91,"h":152.98,"l":152.77,"n":2127,"o":152.8551,"t":"2026-10-13T16:45:00Z","v":79406,"vw":152.856703},{"c":153.135,"h":153.14,"l":152.79,"n":2286,"o":152.91,"t":"2026-10-13T17:00:00Z","v":94308,"vw":152.884334},{"c":153.18,"h":153.22,"l":153.05,"n":1985,"o":153.145,"t":"2026-10-13T17:15:00Z","v":87991,"vw":153.147313},{"c":153.12,"h":153.27,"l":153.025,"n":2522,"o":153.19,"t":"2026-10-13T17:30:00Z","v":121246,"vw":153.138694},{"c":152.99,"h":153.17,"l":152.9451,"n":2220,"o":153.125,"t":"2026-10-13T17:45:00Z","v":93666,"vw":153.055041},{"c":153.18,"h":153.4204,"l":153.02,"n":3263,"o":153.02,"t":"2026-10-13T18:00:00Z","v":213285,"vw":153.211424},{"c":153,"h":153.25,"l":152.875,"n":2369,"o":153.19,"t":"2026-10-13T18:15:00Z","v":103204,"vw":153.092265},{"c":153.265,"h":153.275,"l":152.97,"n":2205,"o":153,"t":"2026-10-13T18:30:00Z","v":327894,"vw":153.096011},{"c":153.28,"h":153.3,"l":153.16,"n":2575,"o":153.2899,"t":"2026-10-13T18:45:00Z","v":127301,"vw":153.245575},{"c":153.23,"h":153.32,"l":153.13,"n":2811,"o":153.27,"t":"2026-10-13T19:00:00Z","v":109832,"vw":153.206773},{"c":152.95,"h":153.29,"l":152.925,"n":3332,"o":153.2008,"t":"2026-10-13T19:15:00Z","v":125765,"vw":153.096238},{"c":152.85,"h":153.06,"l":152.81,"n":4601,"o":152.95,"t":"2026-10-13T19:30:00Z","v":185919,"vw":152.968313},{"c":153.05,"h":153.08,"l":152.7924,"n":11446,"o":152.83,"t":"2026-10-13T19:45:00Z","v":626675,"vw":152.934322},{"c":153.09,"h":153.09,"l":153.04,"n":134,"o":153.04,"t":"2026-10-13T20:00:00Z","v":1779095,"vw":153.040003},{"c":152.6212,"h":153,"l":152.6212,"n":2,"o":153,"t":"2026-10-13T20:15:00Z","v":350,"vw":152.729429},{"c":152.6125,"h":152.6125,"l":152.6125,"n":1,"o":152.6125,"t":"2026-10-13T20:30:00Z","v":240,"vw":152.6125},{"c":152.82,"h":152.82,"l":152.82,"n":3,"o":152.82,"t":"2026-10-13T22:00:00Z","v":158,"vw":152.82},{"c":153.04,"h":153.04,"l":153.04,"n":29,"o":153.04,"t":"2026-10-14T08:00:00Z","v":436,"vw":153.04},{"c":153.62,"h":153.62,"l":153.62,"n":2,"o":153.62,"t":"2026-10-14T08:45:00Z","v":401,"vw":153.62},{"c":153.88,"h":153.88,"l":153.74,"n":59,"o":153.74,"t":"2026-10-14T09:00:00Z","v":1549,"vw":153.801367},{"c":154.3,"h":154.3,"l":154.25,"n":54,"o":154.25,"t":"2026-10-14T09:15:00Z","v":2023,"vw":154.286067},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-14T09:45:00Z","v":325,"vw":154},{"c":154.4,"h":154.4,"l":154.31,"n":87,"o":154.31,"t":"2026-10-14T10:00:00Z","v":2094,"vw":154.359427},{"c":153.86,"h":153.86,"l":153.86,"n":4,"o":153.86,"t":"2026-10-14T10:15:00Z","v":200,"vw":153.86},{"c":154.5,"h":154.5,"l":154,"n":13,"o":154,"t":"2026-10-14T11:00:00Z","v":900,"vw":154.416641},{"c":154.2,"h":154.2,"l":154.2,"n":2,"o":154.2,"t":"2026-10-14T11:15:00Z","v":101,"vw":154.2},{"c":155.2279,"h":155.25,"l":154.55,"n":215,"o":154.55,"t":"2026-10-14T11:45:00Z","v":6633,"vw":154.941341},{"c":154.91,"h":155.18,"l":154.9,"n":72,"o":155.15,"t":"2026-10-14T12:00:00Z","v":6048,"vw":155.049779},{"c":154.51,"h":154.87,"l":154.51,"n":55,"o":154.87,"t":"2026-10-14T12:15:00Z","v":3695,"vw":154.77453},{"c":154.72,"h":155.14,"l":152.658,"n":39,"o":152.658,"t":"2026-10-14T12:30:00Z","v":2698,"vw":154.394692},{"c":154.65,"h":154.84,"l":154.65,"n":33,"o":154.78,"t":"2026-10-14T13:00:00Z","v":1918,"vw":154.702654},{"c":154.78,"h":154.78,"l":154.41,"n":96,"o":154.48,"t":"2026-10-14T13:15:00Z","v":4672,"vw":154.547655},{"c":154.62,"h":155.65,"l":154.4,"n":8312,"o":154.64,"t":"2026-10-14T13:30:00Z","v":830391,"vw":154.992705},{"c":154.9,"h":154.9775,"l":154.285,"n":4010,"o":154.535,"t":"2026-10-14T13:45:00Z","v":231538,"vw":154.58235},{"c":154.785,"h":155.2,"l":154.76,"n":4493,"o":154.83,"t":"2026-10-14T14:00:00Z","v":191681,"vw":154.985893},{"c":154.71,"h":154.905,"l":154.55,"n":5278,"o":154.8,"t":"2026-10-14T14:15:00Z","v":137796,"vw":154.723334},{"c":154.45,"h":154.76,"l":154.45,"n":7474,"o":154.71,"t":"2026-10-14T14:30:00Z","v":315635,"vw":154.623331},{"c":154.375,"h":154.6472,"l":154.285,"n":6686,"o":154.46,"t":"2026-10-14T14:45:00Z","v":215346,"vw":154.459616},{"c":155.1,"h":155.175,"l":154.39,"n":6864,"o":154.39,"t":"2026-10-14T15:00:00Z","v":199057,"vw":154.901423},{"c":155.305,"h":155.345,"l":155.08,"n":6032,"o":155.11,"t":"2026-10-14T15:15:00Z","v":161466,"vw":155.246541},{"c":155.32,"h":155.62,"l":155.3,"n":5966,"o":155.32,"t":"2026-10-14T15:30:00Z","v":161450,"vw":155.480482},{"c":155.19,"h":155.38,"l":155.18,"n":6283,"o":155.32,"t":"2026-10-14T15:45:00Z","v":322350,"vw":155.259717},{"c":155.3,"h":155.455,"l":155.17,"n":5930,"o":155.21,"t":"2026-10-14T16:00:00Z","v":236388,"vw":155.311173},{"c":155.43,"h":155.5,"l":155.27,"n":3899,"o":155.31,"t":"2026-10-14T16:15:00Z","v":215358,"vw":155.422014},{"c":155.56,"h":155.615,"l":155.44,"n":3650,"o":155.44,"t":"2026-10-14T16:30:00Z","v":229292,"vw":155.533042},{"c":155.64,"h":155.6999,"l":155.5,"n":2889,"o":155.55,"t":"2026-10-14T16:45:00Z","v":132018,"vw":155.596756},{"c":155.7,"h":155.7225,"l":155.46,"n":2923,"o":155.62,"t":"2026-10-14T17:00:00Z","v":124485,"vw":155.582897},{"c":155.68,"h":155.8,"l":155.62,"n":4547,"o":155.72,"t":"2026-10-14T17:15:00Z","v":280020,"vw":155.704504},{"c":155.41,"h":155.9199,"l":155.375,"n":3789,"o":155.665,"t":"2026-10-14T17:30:00Z","v":189283,"vw":155.69672},{"c":155.4928,"h":155.655,"l":155.39,"n":3821,"o":155.41,"t":"2026-10-14T17:45:00Z","v":207260,"vw":155.504176},{"c":155.655,"h":155.76,"l":155.385,"n":3540,"o":155.49,"t":"2026-10-14T18:00:00Z","v":184826,"vw":155.582562},{"c":155.89,"h":155.89,"l":155.48,"n":4150,"o":155.655,"t":"2026-10-14T18:15:00Z","v":214207,"vw":155.673324},{"c":156.11,"h":156.11,"l":155.81,"n":4184,"o":155.89,"t":"2026-10-14T18:30:00Z","v":226037,"vw":155.94592},{"c":156.11,"h":156.16,"l":156.02,"n":3976,"o":156.115,"t":"2026-10-14T18:45:00Z","v":177708,"vw":156.090268},{"c":155.99,"h":156.33,"l":155.98,"n":4364,"o":156.115,"t":"2026-10-14T19:00:00Z","v":193340,"vw":156.199382},{"c":155.94,"h":156.2,"l":155.85,"n":5190,"o":156,"t":"2026-10-14T19:15:00Z","v":372252,"vw":156.038558},{"c":156.085,"h":156.12,"l":155.9,"n":6316,"o":155.945,"t":"2026-10-14T19:30:00Z","v":287857,"vw":156.021079},{"c":156.51,"h":156.63,"l":155.97,"n":17922,"o":156.08,"t":"2026-10-14T19:45:00Z","v":1119651,"vw":156.403118},{"c":156.71,"h":156.71,"l":156.0431,"n":141,"o":156.55,"t":"2026-10-14T20:00:00Z","v":1768583,"vw":156.530093},{"c":156.08,"h":156.12,"l":156.08,"n":8,"o":156.12,"t":"2026-10-14T20:15:00Z","v":1108,"vw":156.090288},{"c":156.6,"h":156.6,"l":156.6,"n":4,"o":156.6,"t":"2026-10-14T20:45:00Z","v":311,"vw":156.6},{"c":156.6186,"h":156.6186,"l":156.6186,"n":3,"o":156.6186,"t":"2026-10-14T21:15:00Z","v":7423,"vw":156.6186},{"c":156.79,"h":156.8515,"l":156.79,"n":8,"o":156.8515,"t":"2026-10-14T22:15:00Z","v":443,"vw":156.831},{"c":156.9336,"h":156.9336,"l":156.8,"n":8,"o":156.8,"t":"2026-10-14T23:30:00Z","v":479,"vw":156.876782},{"c":156.81,"h":157.01,"l":156.81,"n":48,"o":156.98,"t":"2026-10-14T23:45:00Z","v":2555,"vw":156.955176},{"c":158.42,"h":158.66,"l":157.01,"n":478,"o":158,"t":"2026-10-15T08:00:00Z","v":7249,"vw":157.876816},{"c":158.28,"h":158.28,"l":158.28,"n":7,"o":158.28,"t":"2026-10-15T08:15:00Z","v":148,"vw":158.28},{"c":158.4,"h":158.4,"l":158.34,"n":14,"o":158.34,"t":"2026-10-15T09:30:00Z","v":684,"vw":158.382577},{"c":158.6129,"h":158.6129,"l":158.6129,"n":1,"o":158.6129,"t":"2026-10-15T09:45:00Z","v":752,"vw":158.6129},{"c":158.33,"h":158.33,"l":158.33,"n":12,"o":158.33,"t":"2026-10-15T10:00:00Z","v":861,"vw":158.33},{"c":158.32,"h":158.32,"l":158.32,"n":9,"o":158.32,"t":"2026-10-15T10:30:00Z","v":316,"vw":158.32},{"c":159,"h":159,"l":158.88,"n":72,"o":158.88,"t":"2026-10-15T11:00:00Z","v":2023,"vw":158.983485},{"c":159.28,"h":159.38,"l":159.24,"n":90,"o":159.38,"t":"2026-10-15T11:15:00Z","v":5431,"vw":159.287974},{"c":159.31,"h":159.59,"l":159.31,"n":205,"o":159.41,"t":"2026-10-15T11:30:00Z","v":13151,"vw":159.48794},{"c":159.03,"h":159.31,"l":159.03,"n":17,"o":159.0496,"t":"2026-10-15T11:45:00Z","v":1033,"vw":159.178787},{"c":156.139,"h":158.9,"l":156.139,"n":459,"o":158.9,"t":"2026-10-15T12:00:00Z","v":12531,"vw":158.536583},{"c":158.76,"h":159.19,"l":158.5,"n":74,"o":158.52,"t":"2026-10-15T12:15:00Z","v":4540,"vw":158.80488},{"c":158.99,"h":159,"l":158.5992,"n":111,"o":158.79,"t":"2026-10-15T12:30:00Z","v":4856,"vw":158.913573},{"c":158.7,"h":158.99,"l":158.51,"n":122,"o":158.96,"t":"2026-10-15T12:45:00Z","v":8922,"vw":158.75028},{"c":158.49,"h":158.65,"l":158.22,"n":228,"o":158.65,"t":"2026-10-15T13:00:00Z","v":12734,"vw":158.485033},{"c":158.41,"h":158.5,"l":157.88,"n":237,"o":158.39,"t":"2026-10-15T13:15:00Z","v":9602,"vw":158.147236},{"c":158.315,"h":159.95,"l":158.15,"n":10026,"o":158.325,"t":"2026-10-15T13:30:00Z","v":964561,"vw":158.925632},{"c":159.18,"h":159.62,"l":158.32,"n":8006,"o":158.32,"t":"2026-10-15T13:45:00Z","v":499080,"vw":159.069897},{"c":159.015,"h":159.16,"l":158.65,"n":10415,"o":159.16,"t":"2026-10-15T14:00:00Z","v":964779,"vw":158.909495},{"c":158.9,"h":159.19,"l":158.7901,"n":8191,"o":158.92,"t":"2026-10-15T14:15:00Z","v":425862,"vw":158.919267},{"c":158.45,"h":159.27,"l":158.24,"n":8415,"o":158.91,"t":"2026-10-15T14:30:00Z","v":394536,"vw":158.835089},{"c":158.475,"h":158.83,"l":158.38,"n":8051,"o":158.45,"t":"2026-10-15T14:45:00Z","v":383764,"vw":158.546404},{"c":158.64,"h":158.82,"l":158.4,"n":7537,"o":158.45,"t":"2026-10-15T15:00:00Z","v":315991,"vw":158.609102},{"c":158.72,"h":158.8825,"l":158.49,"n":8386,"o":158.64,"t":"2026-10-15T15:15:00Z","v":334716,"vw":158.748175},{"c":158.94,"h":158.98,"l":158.68,"n":6777,"o":158.73,"t":"2026-10-15T15:30:00Z","v":351666,"vw":158.862373},{"c":158.3175,"h":158.98,"l":158.3001,"n":9419,"o":158.93,"t":"2026-10-15T15:45:00Z","v":580002,"vw":158.747016},{"c":158.05,"h":158.345,"l":157.9176,"n":6711,"o":158.345,"t":"2026-10-15T16:00:00Z","v":336652,"vw":158.094751},{"c":158.1499,"h":158.21,"l":157.6825,"n":3733,"o":158.04,"t":"2026-10-15T16:15:00Z","v":200452,"vw":157.942179},{"c":158.075,"h":158.2119,"l":158.015,"n":3134,"o":158.1,"t":"2026-10-15T16:30:00Z","v":157058,"vw":158.11866},{"c":157.89,"h":158.12,"l":157.845,"n":2265,"o":158.065,"t":"2026-10-15T16:45:00Z","v":102994,"vw":157.971035},{"c":157.75,"h":157.775,"l":157.4738,"n":589,"o":157.515,"t":"2026-10-15T18:00:00Z","v":33831,"vw":157.620154},{"c":157.355,"h":157.765,"l":157.355,"n":3191,"o":157.74,"t":"2026-10-15T18:15:00Z","v":172261,"vw":157.594881},{"c":157.38,"h":157.61,"l":157.31,"n":2966,"o":157.38,"t":"2026-10-15T18:30:00Z","v":138959,"vw":157.475119},{"c":157.27,"h":157.5299,"l":157.27,"n":2924,"o":157.375,"t":"2026-10-15T18:45:00Z","v":162000,"vw":157.423059},{"c":157.02,"h":157.31,"l":156.93,"n":3976,"o":157.28,"t":"2026-10-15T19:00:00Z","v":191484,"vw":157.124056},{"c":157.01,"h":157.17,"l":156.79,"n":4567,"o":156.99,"t":"2026-10-15T19:15:00Z","v":241677,"vw":156.948799},{"c":157.105,"h":157.19,"l":156.92,"n":4908,"o":157.02,"t":"2026-10-15T19:30:00Z","v":238995,"vw":157.059595},{"c":157.08,"h":157.31,"l":156.82,"n":18411,"o":157.09,"t":"2026-10-15T19:45:00Z","v":1166026,"vw":157.035019},{"c":156.8304,"h":157.08,"l":156.8304,"n":206,"o":157.08,"t":"2026-10-15T20:00:00Z","v":6083284,"vw":157.079987},{"c":156.87,"h":156.936,"l":156.87,"n":36,"o":156.936,"t":"2026-10-15T20:30:00Z","v":1825,"vw":156.907714},{"c":157.08,"h":157.08,"l":157.08,"n":2,"o":157.08,"t":"2026-10-15T21:00:00Z","v":205,"vw":157.08},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-15T22:00:00Z","v":200,"vw":157},{"c":157,"h":157,"l":157,"n":5,"o":157,"t":"2026-10-15T22:15:00Z","v":202,"vw":157},{"c":157.02,"h":157.02,"l":157.02,"n":14,"o":157.02,"t":"2026-10-15T23:15:00Z","v":362,"vw":157.02}],"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":193.25506009970943,"iv":3.279850745769803,"gamma":0.007342986438066748,"theta":-2.6586536077045033,"vega":0.01282250396736354,"rho":0.0003162542224274949,"breakevenPct":23.7549739521777},{"delta":0.15,"premium":1.065,"strike":173.6237827738492,"iv":1.9732764177902813,"gamma":0.016424984847026983,"theta":-2.1119230852056,"vega":0.017017547600017724,"rho":0.00048572938390483334,"breakevenPct":11.25256831858947},{"delta":0.2,"premium":1.0304876947340245,"strike":166.8232881320397,"iv":1.4036694178284093,"gamma":0.03659926903259553,"theta":-1.740958044062974,"vega":0.0203446666443694,"rho":0.0006526398961424118,"breakevenPct":6.89961522530487},{"delta":0.25,"premium":0.9155245190246375,"strike":164.56910821616935,"iv":1.120577198817672,"gamma":0.07678319818332194,"theta":-1.411398555653164,"vega":0.023138509331900974,"rho":0.0008138307176826285,"breakevenPct":5.390799092595842},{"delta":0.3,"premium":0.8005613433152505,"strike":162.31492830029904,"iv":0.8374849798069349,"gamma":0.11696712733404835,"theta":-1.0818390672433544,"vega":0.02593235201943255,"rho":0.0009750215392228452,"breakevenPct":3.881982959886813},{"delta":0.35,"premium":0.6855981676058636,"strike":160.0607483844287,"iv":0.5543927607961978,"gamma":0.15715105648477476,"theta":-0.7522795788335443,"vega":0.028726194706964126,"rho":0.001136212360763062,"breakevenPct":2.3731668271777844},{"delta":0.4,"premium":0.5706349918964765,"strike":157.80656846855837,"iv":0.27130054178546015,"gamma":0.19733498563550125,"theta":-0.42272009042373404,"vega":0.03152003739449571,"rho":0.0012974031823032787,"breakevenPct":0.8643506944687536},{"delta":0.45,"premium":0.7335167232186136,"strike":157.238245273873,"iv":0.23726030053320407,"gamma":0.19373281628696074,"theta":-0.37090591371788656,"vega":0.03082157052835676,"rho":0.0014771020984669233,"breakevenPct":0.6061406171771806},{"delta":0.5,"premium":0.9401333010179349,"strike":156.93528841492972,"iv":0.24242268540959766,"gamma":0.1832383906931653,"theta":-0.362810906446922,"vega":0.02957338826951042,"rho":0.0016597143258212928,"breakevenPct":0.544785196756873},{"delta":0.55,"premium":1.1467498788172565,"strike":156.63233155598644,"iv":0.24758507028599128,"gamma":0.17274396509936985,"theta":-0.35471589917595736,"vega":0.02832520601066408,"rho":0.0018423265531756624,"breakevenPct":0.48342977633656536},{"delta":0.6,"premium":1.3533664566165775,"strike":156.32937469704314,"iv":0.25274745516238484,"gamma":0.1622495395055744,"theta":-0.34662089190499273,"vega":0.027077023751817742,"rho":0.0020249387805300317,"breakevenPct":0.4220743559162578},{"delta":0.65,"premium":1.5599830344158991,"strike":156.02641783809986,"iv":0.2579098400387785,"gamma":0.15175511391177895,"theta":-0.3385258846340281,"vega":0.0258288414929714,"rho":0.0022075510078844013,"breakevenPct":0.36071893549595013},{"delta":0.7,"premium":1.76659961221522,"strike":155.72346097915656,"iv":0.26307222491517207,"gamma":0.14126068831798355,"theta":-0.33043087736306354,"vega":0.024580659234125064,"rho":0.00239016323523877,"breakevenPct":0.29936351507564257},{"delta":0.75,"premium":1.9732161900145417,"strike":155.42050412021328,"iv":0.26823460979156566,"gamma":0.13076626272418806,"theta":-0.32233587009209885,"vega":0.023332476975278724,"rho":0.0025727754625931402,"breakevenPct":0.2380080946553349},{"delta":0.8,"premium":2.1798327678138634,"strike":155.11754726127,"iv":0.27339699466795925,"gamma":0.12027183713039262,"theta":-0.3142408628211343,"vega":0.02208429471643238,"rho":0.0027553876899475095,"breakevenPct":0.17665267423502717},{"delta":0.85,"premium":6.996302588275976,"strike":150.3844127700459,"iv":0.7800058319853451,"gamma":0.07976168098090296,"theta":-0.6745999579910049,"vega":0.018296401875303965,"rho":0.0027956771782630166,"breakevenPct":0.2297257408749575},{"delta":0.9,"premium":14.735359105066806,"strike":142.8426035707745,"iv":1.6045251652947345,"gamma":0.020221944021593927,"theta":-1.2685541377148704,"vega":0.01289836572383984,"rho":0.002745735910455846,"breakevenPct":0.3553449725138623}],"put":[{"delta":0.1,"premium":1.040605541555951,"strike":133.6615446357708,"iv":2.8498344656691463,"gamma":0.008555869574611028,"theta":-2.3052546564102476,"vega":0.012823752241213337,"rho":-0.0003626649149989304,"breakevenPct":15.538823656722162},{"delta":0.15,"premium":0.3929843532180326,"strike":151.08118016686683,"iv":0.7643982336248529,"gamma":0.09143754858638314,"theta":-0.7193896726288509,"vega":0.018690432765822867,"rho":-0.0004507600188933374,"breakevenPct":4.032482604987404},{"delta":0.2,"premium":0.25029384861651044,"strike":155.2309627258175,"iv":0.2494947404527784,"gamma":0.1258918134004116,"theta":-0.25797059227075236,"vega":0.021090144065858678,"rho":-0.0006088420980329503,"breakevenPct":1.2987715722831583},{"delta":0.25,"premium":0.34347930482506284,"strike":155.51680768351247,"iv":0.2462704093299794,"gamma":0.13652524582666362,"theta":-0.26907281042762404,"vega":0.022439332266178825,"rho":-0.0007972408043912366,"breakevenPct":1.1760741442571783},{"delta":0.3,"premium":0.43666476103361535,"strike":155.8026526412074,"iv":0.2430460782071804,"gamma":0.14715867825291562,"theta":-0.2801750285844958,"vega":0.023788520466498972,"rho":-0.000985639510749523,"breakevenPct":1.053376716231198},{"delta":0.35,"premium":0.5298502172421677,"strike":156.08849759890236,"iv":0.23982174708438142,"gamma":0.1577921106791676,"theta":-0.29127724674136746,"vega":0.02513770866681912,"rho":-0.0011740382171078095,"breakevenPct":0.930679288205218},{"delta":0.4,"premium":0.6230356734507203,"strike":156.3743425565973,"iv":0.23659741596158243,"gamma":0.16842554310541963,"theta":-0.3023794648982392,"vega":0.026486896867139266,"rho":-0.0013624369234660958,"breakevenPct":0.8079818601792377},{"delta":0.45,"premium":0.7162211296592726,"strike":156.66018751429226,"iv":0.23337308483878344,"gamma":0.1790589755316716,"theta":-0.3134816830551109,"vega":0.02783608506745941,"rho":-0.0015508356298243823,"breakevenPct":0.6852844321532576},{"delta":0.5,"premium":0.8094065858678252,"strike":156.9460324719872,"iv":0.23014875371598442,"gamma":0.18969240795792364,"theta":-0.32458390121198266,"vega":0.02918527326777956,"rho":-0.0017392343361826688,"breakevenPct":0.5625870041272774},{"delta":0.55,"premium":0.9025920420763778,"strike":157.23187742968213,"iv":0.22692442259318543,"gamma":0.2003258403841756,"theta":-0.3356861193688544,"vega":0.030534461468099707,"rho":-0.0019276330425409556,"breakevenPct":0.4398895761012971}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":193.25506009970943,"iv":3.279850745769803,"gamma":0.007342986438066748,"theta":-2.6586536077045033,"vega":0.01282250396736354,"rho":0.0003162542224274949,"breakevenPct":23.7549739521777},{"delta":0.15,"premium":1.065,"strike":173.6237827738492,"iv":1.9732764177902813,"gamma":0.016424984847026983,"theta":-2.1119230852056,"vega":0.017017547600017724,"rho":0.00048572938390483334,"breakevenPct":11.25256831858947},{"delta":0.2,"premium":1.0304876947340245,"strike":166.8232881320397,"iv":1.4036694178284093,"gamma":0.03659926903259553,"theta":-1.740958044062974,"vega":0.0203446666443694,"rho":0.0006526398961424118,"breakevenPct":6.89961522530487},{"delta":0.25,"premium":0.9155245190246375,"strike":164.56910821616935,"iv":1.120577198817672,"gamma":0.07678319818332194,"theta":-1.411398555653164,"vega":0.023138509331900974,"rho":0.0008138307176826285,"breakevenPct":5.390799092595842},{"delta":0.3,"premium":0.8005613433152505,"strike":162.31492830029904,"iv":0.8374849798069349,"gamma":0.11696712733404835,"theta":-1.0818390672433544,"vega":0.02593235201943255,"rho":0.0009750215392228452,"breakevenPct":3.881982959886813},{"delta":0.35,"premium":0.6855981676058636,"strike":160.0607483844287,"iv":0.5543927607961978,"gamma":0.15715105648477476,"theta":-0.7522795788335443,"vega":0.028726194706964126,"rho":0.001136212360763062,"breakevenPct":2.3731668271777844},{"delta":0.4,"premium":0.5706349918964765,"strike":157.80656846855837,"iv":0.27130054178546015,"gamma":0.19733498563550125,"theta":-0.42272009042373404,"vega":0.03152003739449571,"rho":0.0012974031823032787,"breakevenPct":0.8643506944687536},{"delta":0.45,"premium":0.7335167232186136,"strike":157.238245273873,"iv":0.23726030053320407,"gamma":0.19373281628696074,"theta":-0.37090591371788656,"vega":0.03082157052835676,"rho":0.0014771020984669233,"breakevenPct":0.6061406171771806},{"delta":0.5,"premium":0.9401333010179349,"strike":156.93528841492972,"iv":0.24242268540959766,"gamma":0.1832383906931653,"theta":-0.362810906446922,"vega":0.02957338826951042,"rho":0.0016597143258212928,"breakevenPct":0.544785196756873},{"delta":0.55,"premium":1.1467498788172565,"strike":156.63233155598644,"iv":0.24758507028599128,"gamma":0.17274396509936985,"theta":-0.35471589917595736,"vega":0.02832520601066408,"rho":0.0018423265531756624,"breakevenPct":0.48342977633656536},{"delta":0.6,"premium":1.3533664566165775,"strike":156.32937469704314,"iv":0.25274745516238484,"gamma":0.1622495395055744,"theta":-0.34662089190499273,"vega":0.027077023751817742,"rho":0.0020249387805300317,"breakevenPct":0.4220743559162578},{"delta":0.65,"premium":1.5599830344158991,"strike":156.02641783809986,"iv":0.2579098400387785,"gamma":0.15175511391177895,"theta":-0.3385258846340281,"vega":0.0258288414929714,"rho":0.0022075510078844013,"breakevenPct":0.36071893549595013},{"delta":0.7,"premium":1.76659961221522,"strike":155.72346097915656,"iv":0.26307222491517207,"gamma":0.14126068831798355,"theta":-0.33043087736306354,"vega":0.024580659234125064,"rho":0.00239016323523877,"breakevenPct":0.29936351507564257},{"delta":0.75,"premium":1.9732161900145417,"strike":155.42050412021328,"iv":0.26823460979156566,"gamma":0.13076626272418806,"theta":-0.32233587009209885,"vega":0.023332476975278724,"rho":0.0025727754625931402,"breakevenPct":0.2380080946553349},{"delta":0.8,"premium":2.1798327678138634,"strike":155.11754726127,"iv":0.27339699466795925,"gamma":0.12027183713039262,"theta":-0.3142408628211343,"vega":0.02208429471643238,"rho":0.0027553876899475095,"breakevenPct":0.17665267423502717},{"delta":0.85,"premium":6.996302588275976,"strike":150.3844127700459,"iv":0.7800058319853451,"gamma":0.07976168098090296,"theta":-0.6745999579910049,"vega":0.018296401875303965,"rho":0.0027956771782630166,"breakevenPct":0.2297257408749575},{"delta":0.9,"premium":14.735359105066806,"strike":142.8426035707745,"iv":1.6045251652947345,"gamma":0.020221944021593927,"theta":-1.2685541377148704,"vega":0.01289836572383984,"rho":0.002745735910455846,"breakevenPct":0.3553449725138623}],"put":[{"delta":0.1,"premium":1.040605541555951,"strike":133.6615446357708,"iv":2.8498344656691463,"gamma":0.008555869574611028,"theta":-2.3052546564102476,"vega":0.012823752241213337,"rho":-0.0003626649149989304,"breakevenPct":15.538823656722162},{"delta":0.15,"premium":0.3929843532180326,"strike":151.08118016686683,"iv":0.7643982336248529,"gamma":0.09143754858638314,"theta":-0.7193896726288509,"vega":0.018690432765822867,"rho":-0.0004507600188933374,"breakevenPct":4.032482604987404},{"delta":0.2,"premium":0.25029384861651044,"strike":155.2309627258175,"iv":0.2494947404527784,"gamma":0.1258918134004116,"theta":-0.25797059227075236,"vega":0.021090144065858678,"rho":-0.0006088420980329503,"breakevenPct":1.2987715722831583},{"delta":0.25,"premium":0.34347930482506284,"strike":155.51680768351247,"iv":0.2462704093299794,"gamma":0.13652524582666362,"theta":-0.26907281042762404,"vega":0.022439332266178825,"rho":-0.0007972408043912366,"breakevenPct":1.1760741442571783},{"delta":0.3,"premium":0.43666476103361535,"strike":155.8026526412074,"iv":0.2430460782071804,"gamma":0.14715867825291562,"theta":-0.2801750285844958,"vega":0.023788520466498972,"rho":-0.000985639510749523,"breakevenPct":1.053376716231198},{"delta":0.35,"premium":0.5298502172421677,"strike":156.08849759890236,"iv":0.23982174708438142,"gamma":0.1577921106791676,"theta":-0.29127724674136746,"vega":0.02513770866681912,"rho":-0.0011740382171078095,"breakevenPct":0.930679288205218},{"delta":0.4,"premium":0.6230356734507203,"strike":156.3743425565973,"iv":0.23659741596158243,"gamma":0.16842554310541963,"theta":-0.3023794648982392,"vega":0.026486896867139266,"rho":-0.0013624369234660958,"breakevenPct":0.8079818601792377},{"delta":0.45,"premium":0.7162211296592726,"strike":156.66018751429226,"iv":0.23337308483878344,"gamma":0.1790589755316716,"theta":-0.3134816830551109,"vega":0.02783608506745941,"rho":-0.0015508356298243823,"breakevenPct":0.6852844321532576},{"delta":0.5,"premium":0.8094065858678252,"strike":156.9460324719872,"iv":0.23014875371598442,"gamma":0.18969240795792364,"theta":-0.32458390121198266,"vega":0.02918527326777956,"rho":-0.0017392343361826688,"breakevenPct":0.5625870041272774},{"delta":0.55,"premium":0.9025920420763778,"strike":157.23187742968213,"iv":0.22692442259318543,"gamma":0.2003258403841756,"theta":-0.3356861193688544,"vega":0.030534461468099707,"rho":-0.0019276330425409556,"breakevenPct":0.4398895761012971}]}},"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"}}