{"symbol":"TMUS","url":"https://intraalpha.com/companies/TMUS","capturedAt":"2026-10-15T21:02:02.585Z","state":"ready","quote":{"symbol":"TMUS","last_price":157.75,"prev_close":157.79,"regular_close":157.03,"change":-0.04,"change_pct":-0.0254,"regular_change":-0.76,"regular_change_pct":-0.4817,"extended_change":0.72,"extended_change_pct":0.4585,"bid":156,"ask":157.75,"bid_size":100,"ask_size":500,"volume":4905303,"vwap":158.489695,"open":160.74,"high":163.17,"low":155.7526,"close":157.03,"trade_count":70961,"last_trade_at":"2026-10-15T20:51:25.178029872Z","last_quote_at":"2026-10-15T20:57:47.155791458Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TMUS","fetched_at":"2026-10-15T21:02:02.011807+00:00","name":"T-Mobile US Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"T-Mobile US, Inc., doing business under the global brand name T-Mobile, is an American wireless network operator. Its headquarters are located in Bellevue, Washington, in the Seattle metropolitan area and Overland Park, Kansas, in the Kansas City metropolitan area.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":169256845000,"ebitda":34370998000,"pe_ratio":16.07,"peg_ratio":0.585,"book_value":52.35,"dividend_per_share":4.08,"dividend_yield":0.0265,"eps":9.82,"revenue_ttm":92189000000,"gross_profit_ttm":58128998000,"profit_margin":0.115,"operating_margin_ttm":0.252,"return_on_assets_ttm":0.0597,"return_on_equity_ttm":0.18,"quarterly_earnings_growth":0.053,"quarterly_revenue_growth":0.079,"analyst_target_price":236.84,"analyst_number":9,"beta":0.317,"fifty_two_week_high":225.77,"fifty_two_week_low":147.9,"fifty_day_ma":173.57,"two_hundred_day_ma":189.71,"shares_outstanding":1072672000,"forward_pe":11.74,"price_to_sales":1.836,"price_to_book":3.158,"ev_to_revenue":3.192,"ev_to_ebitda":9.12},"bars":[{"c":167.64,"h":168.05,"l":167.64,"n":35,"o":168.05,"t":"2026-10-08T08:00:00Z","v":2471,"vw":168.012629},{"c":167.7,"h":167.7,"l":167.7,"n":45,"o":167.7,"t":"2026-10-08T09:55:00Z","v":753,"vw":167.7},{"c":168.28,"h":168.33,"l":168.28,"n":2,"o":168.33,"t":"2026-10-08T11:50:00Z","v":617,"vw":168.315737},{"c":168.3,"h":168.3,"l":168.3,"n":1,"o":168.3,"t":"2026-10-08T12:45:00Z","v":178,"vw":168.3},{"c":168.25,"h":168.26,"l":168.13,"n":4,"o":168.13,"t":"2026-10-08T13:00:00Z","v":800,"vw":168.23825},{"c":168.3,"h":168.3,"l":168.3,"n":3,"o":168.3,"t":"2026-10-08T13:05:00Z","v":260,"vw":168.3},{"c":168.37,"h":168.37,"l":167.5,"n":84,"o":168,"t":"2026-10-08T13:25:00Z","v":1432,"vw":167.791808},{"c":168.27,"h":168.86,"l":168.05,"n":752,"o":168.42,"t":"2026-10-08T13:30:00Z","v":47394,"vw":168.415722},{"c":168.82,"h":168.82,"l":168,"n":495,"o":168.255,"t":"2026-10-08T13:35:00Z","v":24232,"vw":168.219935},{"c":169.16,"h":169.47,"l":168.744,"n":597,"o":168.744,"t":"2026-10-08T13:40:00Z","v":35869,"vw":169.213549},{"c":168.8,"h":169.33,"l":168.785,"n":637,"o":169.29,"t":"2026-10-08T13:45:00Z","v":29414,"vw":169.16165},{"c":168.71,"h":169.1,"l":168.5,"n":627,"o":168.78,"t":"2026-10-08T13:50:00Z","v":23618,"vw":168.894648},{"c":168.96,"h":168.99,"l":168.5926,"n":480,"o":168.725,"t":"2026-10-08T13:55:00Z","v":12841,"vw":168.849174},{"c":168.74,"h":169.31,"l":168.74,"n":881,"o":168.9,"t":"2026-10-08T14:00:00Z","v":48126,"vw":169.008207},{"c":168.32,"h":168.93,"l":168.32,"n":484,"o":168.74,"t":"2026-10-08T14:05:00Z","v":21674,"vw":168.642905},{"c":168.41,"h":168.5284,"l":168.0701,"n":924,"o":168.32,"t":"2026-10-08T14:10:00Z","v":40453,"vw":168.305626},{"c":168.19,"h":168.47,"l":168.19,"n":503,"o":168.38,"t":"2026-10-08T14:15:00Z","v":17982,"vw":168.290116},{"c":168.05,"h":168.31,"l":168.05,"n":683,"o":168.25,"t":"2026-10-08T14:20:00Z","v":33026,"vw":168.216129},{"c":168.115,"h":168.16,"l":167.92,"n":458,"o":168.03,"t":"2026-10-08T14:25:00Z","v":16477,"vw":168.043149},{"c":168.43,"h":168.43,"l":168.11,"n":495,"o":168.2,"t":"2026-10-08T14:30:00Z","v":17760,"vw":168.230593},{"c":168.565,"h":168.62,"l":168.39,"n":459,"o":168.42,"t":"2026-10-08T14:35:00Z","v":14735,"vw":168.476473},{"c":168.61,"h":168.775,"l":168.52,"n":640,"o":168.565,"t":"2026-10-08T14:40:00Z","v":39013,"vw":168.650112},{"c":168.98,"h":169.02,"l":168.7051,"n":544,"o":168.73,"t":"2026-10-08T14:45:00Z","v":20226,"vw":168.855602},{"c":168.97,"h":169.0564,"l":168.8001,"n":470,"o":168.86,"t":"2026-10-08T14:50:00Z","v":16990,"vw":168.919419},{"c":169.225,"h":169.265,"l":168.98,"n":571,"o":168.98,"t":"2026-10-08T14:55:00Z","v":17041,"vw":169.126622},{"c":169.62,"h":169.76,"l":169.21,"n":960,"o":169.285,"t":"2026-10-08T15:00:00Z","v":51962,"vw":169.468665},{"c":169.61,"h":169.65,"l":169.4,"n":538,"o":169.57,"t":"2026-10-08T15:05:00Z","v":38349,"vw":169.523974},{"c":169.62,"h":169.77,"l":169.5144,"n":446,"o":169.5144,"t":"2026-10-08T15:10:00Z","v":21728,"vw":169.685343},{"c":169.28,"h":169.59,"l":169.265,"n":557,"o":169.53,"t":"2026-10-08T15:15:00Z","v":21642,"vw":169.410448},{"c":169.34,"h":169.3964,"l":169.21,"n":580,"o":169.3,"t":"2026-10-08T15:20:00Z","v":21452,"vw":169.294251},{"c":169.265,"h":169.45,"l":169.265,"n":520,"o":169.38,"t":"2026-10-08T15:25:00Z","v":20128,"vw":169.376289},{"c":169.5,"h":169.535,"l":169.18,"n":536,"o":169.21,"t":"2026-10-08T15:30:00Z","v":18460,"vw":169.308444},{"c":169.2575,"h":169.57,"l":169.18,"n":664,"o":169.51,"t":"2026-10-08T15:35:00Z","v":31374,"vw":169.406688},{"c":169.495,"h":169.59,"l":169.235,"n":628,"o":169.33,"t":"2026-10-08T15:40:00Z","v":22522,"vw":169.38674},{"c":169.2075,"h":169.71,"l":169.17,"n":896,"o":169.48,"t":"2026-10-08T15:45:00Z","v":50994,"vw":169.45305},{"c":169.19,"h":169.29,"l":169.11,"n":612,"o":169.21,"t":"2026-10-08T15:50:00Z","v":21041,"vw":169.207702},{"c":169.64,"h":169.71,"l":169.26,"n":623,"o":169.28,"t":"2026-10-08T15:55:00Z","v":24023,"vw":169.526277},{"c":169.64,"h":169.755,"l":169.47,"n":636,"o":169.5,"t":"2026-10-08T16:00:00Z","v":26244,"vw":169.620632},{"c":169.51,"h":169.74,"l":169.46,"n":534,"o":169.65,"t":"2026-10-08T16:05:00Z","v":23056,"vw":169.605695},{"c":169.66,"h":169.66,"l":169.51,"n":464,"o":169.51,"t":"2026-10-08T16:10:00Z","v":14181,"vw":169.59061},{"c":169.58,"h":169.96,"l":169.58,"n":878,"o":169.66,"t":"2026-10-08T16:15:00Z","v":33660,"vw":169.788115},{"c":169.38,"h":169.64,"l":169.38,"n":543,"o":169.64,"t":"2026-10-08T16:20:00Z","v":18100,"vw":169.542473},{"c":169.46,"h":169.53,"l":169.38,"n":416,"o":169.42,"t":"2026-10-08T16:25:00Z","v":11352,"vw":169.431283},{"c":169.465,"h":169.5,"l":169.36,"n":432,"o":169.4501,"t":"2026-10-08T16:30:00Z","v":16598,"vw":169.414655},{"c":169.61,"h":169.62,"l":169.49,"n":501,"o":169.49,"t":"2026-10-08T16:35:00Z","v":20806,"vw":169.547222},{"c":169.835,"h":169.85,"l":169.53,"n":574,"o":169.65,"t":"2026-10-08T16:40:00Z","v":25294,"vw":169.62952},{"c":169.955,"h":170,"l":169.76,"n":877,"o":169.81,"t":"2026-10-08T16:45:00Z","v":38456,"vw":169.904551},{"c":170.46,"h":170.5,"l":169.97,"n":1126,"o":169.99,"t":"2026-10-08T16:50:00Z","v":53324,"vw":170.270765},{"c":170.455,"h":170.59,"l":170.25,"n":953,"o":170.54,"t":"2026-10-08T16:55:00Z","v":31068,"vw":170.422551},{"c":170.74,"h":170.85,"l":170.35,"n":1028,"o":170.36,"t":"2026-10-08T17:00:00Z","v":31265,"vw":170.647504},{"c":170.75,"h":171.2,"l":170.61,"n":1170,"o":170.735,"t":"2026-10-08T17:05:00Z","v":53953,"vw":171.014689},{"c":170.77,"h":170.93,"l":170.71,"n":972,"o":170.745,"t":"2026-10-08T17:10:00Z","v":33967,"vw":170.806486},{"c":171,"h":171.115,"l":170.69,"n":905,"o":170.7,"t":"2026-10-08T17:15:00Z","v":43724,"vw":170.839245},{"c":171.18,"h":171.26,"l":171,"n":680,"o":171,"t":"2026-10-08T17:20:00Z","v":22309,"vw":171.166819},{"c":171.11,"h":171.23,"l":171.03,"n":733,"o":171.185,"t":"2026-10-08T17:25:00Z","v":27960,"vw":171.120522},{"c":171.47,"h":171.53,"l":171.0861,"n":862,"o":171.11,"t":"2026-10-08T17:30:00Z","v":38059,"vw":171.321709},{"c":171.35,"h":171.65,"l":171.28,"n":760,"o":171.465,"t":"2026-10-08T17:35:00Z","v":34868,"vw":171.493272},{"c":171.45,"h":171.565,"l":171.25,"n":711,"o":171.325,"t":"2026-10-08T17:40:00Z","v":25925,"vw":171.393579},{"c":171.3475,"h":171.555,"l":171.26,"n":698,"o":171.495,"t":"2026-10-08T17:45:00Z","v":45333,"vw":171.372224},{"c":171.4,"h":171.47,"l":171.24,"n":760,"o":171.315,"t":"2026-10-08T17:50:00Z","v":42826,"vw":171.325833},{"c":171.225,"h":171.56,"l":171.225,"n":895,"o":171.4,"t":"2026-10-08T17:55:00Z","v":30849,"vw":171.463424},{"c":171.24,"h":171.24,"l":171.08,"n":908,"o":171.19,"t":"2026-10-08T18:00:00Z","v":58876,"vw":171.132926},{"c":171.53,"h":171.64,"l":171.19,"n":853,"o":171.19,"t":"2026-10-08T18:05:00Z","v":38534,"vw":171.382469},{"c":171.27,"h":171.63,"l":171.26,"n":857,"o":171.515,"t":"2026-10-08T18:10:00Z","v":37809,"vw":171.483675},{"c":170.85,"h":171.28,"l":170.835,"n":646,"o":171.28,"t":"2026-10-08T18:15:00Z","v":35057,"vw":171.026984},{"c":170.73,"h":170.91,"l":170.6001,"n":603,"o":170.88,"t":"2026-10-08T18:20:00Z","v":23519,"vw":170.757772},{"c":170.55,"h":170.78,"l":170.51,"n":570,"o":170.715,"t":"2026-10-08T18:25:00Z","v":46178,"vw":170.620406},{"c":170.795,"h":170.83,"l":170.49,"n":735,"o":170.55,"t":"2026-10-08T18:30:00Z","v":30917,"vw":170.691461},{"c":171.065,"h":171.065,"l":170.77,"n":657,"o":170.79,"t":"2026-10-08T18:35:00Z","v":23881,"vw":170.932328},{"c":171.22,"h":171.22,"l":171.025,"n":729,"o":171.045,"t":"2026-10-08T18:40:00Z","v":44490,"vw":171.145176},{"c":171.34,"h":171.38,"l":171.21,"n":862,"o":171.22,"t":"2026-10-08T18:45:00Z","v":42475,"vw":171.288677},{"c":171.23,"h":171.42,"l":171.145,"n":1089,"o":171.34,"t":"2026-10-08T18:50:00Z","v":63507,"vw":171.281166},{"c":171.4,"h":171.5,"l":171.22,"n":755,"o":171.22,"t":"2026-10-08T18:55:00Z","v":25903,"vw":171.386617},{"c":171.45,"h":171.49,"l":171.275,"n":827,"o":171.37,"t":"2026-10-08T19:00:00Z","v":28448,"vw":171.406218},{"c":171.56,"h":171.6,"l":171.43,"n":863,"o":171.48,"t":"2026-10-08T19:05:00Z","v":37533,"vw":171.527776},{"c":171.61,"h":171.7,"l":171.495,"n":1275,"o":171.58,"t":"2026-10-08T19:10:00Z","v":57107,"vw":171.596479},{"c":171.6527,"h":171.75,"l":171.5101,"n":1274,"o":171.605,"t":"2026-10-08T19:15:00Z","v":52998,"vw":171.599573},{"c":171.725,"h":171.8,"l":171.57,"n":1098,"o":171.63,"t":"2026-10-08T19:20:00Z","v":46015,"vw":171.694416},{"c":171.56,"h":171.75,"l":171.52,"n":1117,"o":171.73,"t":"2026-10-08T19:25:00Z","v":43552,"vw":171.61499},{"c":171.38,"h":171.6,"l":171.331,"n":1514,"o":171.57,"t":"2026-10-08T19:30:00Z","v":66365,"vw":171.492366},{"c":171.615,"h":171.64,"l":171.3901,"n":1383,"o":171.45,"t":"2026-10-08T19:35:00Z","v":50992,"vw":171.503372},{"c":171.335,"h":171.66,"l":171.33,"n":1408,"o":171.615,"t":"2026-10-08T19:40:00Z","v":53734,"vw":171.539536},{"c":171.38,"h":171.465,"l":171.315,"n":1314,"o":171.37,"t":"2026-10-08T19:45:00Z","v":51620,"vw":171.390027},{"c":171.425,"h":171.56,"l":171.27,"n":1822,"o":171.41,"t":"2026-10-08T19:50:00Z","v":82281,"vw":171.38063},{"c":171.31,"h":171.4,"l":171.03,"n":5751,"o":171.37,"t":"2026-10-08T19:55:00Z","v":766654,"vw":171.17652},{"c":171.31,"h":171.31,"l":171.31,"n":115,"o":171.31,"t":"2026-10-08T20:00:00Z","v":759938,"vw":171.31},{"c":170.98,"h":171.01,"l":170.98,"n":6,"o":171.01,"t":"2026-10-08T20:10:00Z","v":2300,"vw":170.984468},{"c":164,"h":170.41,"l":163.77,"n":660,"o":170.41,"t":"2026-10-08T20:15:00Z","v":32616,"vw":166.855303},{"c":160.99,"h":163.32,"l":160.5,"n":1054,"o":163.32,"t":"2026-10-08T20:20:00Z","v":22508,"vw":161.258253},{"c":162,"h":162,"l":160.99,"n":241,"o":161,"t":"2026-10-08T20:25:00Z","v":8373,"vw":161.509711},{"c":160.9709,"h":161.7197,"l":160.5,"n":138,"o":161.3,"t":"2026-10-08T20:30:00Z","v":8304,"vw":160.95682},{"c":159.9701,"h":160.78,"l":159.7,"n":668,"o":160.78,"t":"2026-10-08T20:35:00Z","v":24613,"vw":159.987826},{"c":158.78,"h":160,"l":158.48,"n":413,"o":159.88,"t":"2026-10-08T20:40:00Z","v":12662,"vw":159.26173},{"c":159,"h":159.4,"l":157.8175,"n":421,"o":159.34,"t":"2026-10-08T20:45:00Z","v":15918,"vw":158.505414},{"c":159.6,"h":159.99,"l":159.42,"n":164,"o":159.99,"t":"2026-10-08T20:50:00Z","v":4954,"vw":159.666674},{"c":159.51,"h":160,"l":159.27,"n":290,"o":159.5,"t":"2026-10-08T20:55:00Z","v":15353,"vw":159.498174},{"c":159.81,"h":160,"l":159.81,"n":91,"o":160,"t":"2026-10-08T21:00:00Z","v":2734,"vw":159.979432},{"c":159.85,"h":159.9999,"l":159.75,"n":56,"o":159.773,"t":"2026-10-08T21:05:00Z","v":2017,"vw":159.83405},{"c":159.7,"h":159.77,"l":159.7,"n":82,"o":159.75,"t":"2026-10-08T21:10:00Z","v":1308,"vw":159.722278},{"c":159.9603,"h":160,"l":159.64,"n":46,"o":159.82,"t":"2026-10-08T21:15:00Z","v":2920,"vw":159.724794},{"c":159.9,"h":159.9,"l":159.7397,"n":8,"o":159.7397,"t":"2026-10-08T21:20:00Z","v":504,"vw":159.8097},{"c":159.93,"h":159.99,"l":159.75,"n":50,"o":159.7588,"t":"2026-10-08T21:25:00Z","v":2357,"vw":159.883307},{"c":159.75,"h":159.99,"l":159.75,"n":69,"o":159.9749,"t":"2026-10-08T21:30:00Z","v":3566,"vw":159.829192},{"c":159.99,"h":159.99,"l":159.8,"n":59,"o":159.8,"t":"2026-10-08T21:35:00Z","v":3490,"vw":159.826808},{"c":159.6,"h":160,"l":159.6,"n":178,"o":159.96,"t":"2026-10-08T21:40:00Z","v":6618,"vw":159.877771},{"c":159,"h":159.57,"l":158.85,"n":172,"o":159.57,"t":"2026-10-08T21:45:00Z","v":11476,"vw":159.041494},{"c":159,"h":159.25,"l":158.8,"n":32,"o":159,"t":"2026-10-08T21:50:00Z","v":2483,"vw":159.093538},{"c":159.1,"h":159.1,"l":159.1,"n":21,"o":159.1,"t":"2026-10-08T21:55:00Z","v":302,"vw":159.1},{"c":159.7,"h":159.8,"l":159.67,"n":42,"o":159.8,"t":"2026-10-08T22:00:00Z","v":1564,"vw":159.714463},{"c":159.9,"h":159.92,"l":159.75,"n":35,"o":159.75,"t":"2026-10-08T22:05:00Z","v":2608,"vw":159.805138},{"c":159.9199,"h":159.9347,"l":159.9199,"n":12,"o":159.9347,"t":"2026-10-08T22:10:00Z","v":955,"vw":159.9331},{"c":159.89,"h":159.94,"l":159.89,"n":11,"o":159.94,"t":"2026-10-08T22:15:00Z","v":840,"vw":159.923108},{"c":159.9856,"h":159.9856,"l":159.9856,"n":1,"o":159.9856,"t":"2026-10-08T22:20:00Z","v":150,"vw":159.9856},{"c":159.99,"h":159.99,"l":159.71,"n":66,"o":159.99,"t":"2026-10-08T22:25:00Z","v":2009,"vw":159.809629},{"c":159.974,"h":160,"l":159.974,"n":30,"o":159.99,"t":"2026-10-08T22:30:00Z","v":6223,"vw":159.998849},{"c":160,"h":160,"l":159.99,"n":28,"o":160,"t":"2026-10-08T22:35:00Z","v":2772,"vw":159.998939},{"c":160,"h":160,"l":159.99,"n":38,"o":160,"t":"2026-10-08T22:40:00Z","v":4468,"vw":159.992035},{"c":160,"h":160,"l":159.994,"n":30,"o":159.9995,"t":"2026-10-08T22:45:00Z","v":2972,"vw":159.998447},{"c":159.91,"h":160,"l":159.91,"n":55,"o":160,"t":"2026-10-08T22:50:00Z","v":5873,"vw":159.981149},{"c":160,"h":160,"l":159.99,"n":15,"o":159.99,"t":"2026-10-08T22:55:00Z","v":1329,"vw":159.995693},{"c":159.9117,"h":160,"l":159.9117,"n":11,"o":160,"t":"2026-10-08T23:00:00Z","v":372,"vw":159.970567},{"c":159.9,"h":159.99,"l":159.9,"n":27,"o":159.99,"t":"2026-10-08T23:10:00Z","v":988,"vw":159.935771},{"c":160,"h":160,"l":159.8,"n":11,"o":159.8,"t":"2026-10-08T23:15:00Z","v":1412,"vw":159.921322},{"c":159.99,"h":159.99,"l":159.99,"n":7,"o":159.99,"t":"2026-10-08T23:20:00Z","v":419,"vw":159.99},{"c":159.9126,"h":160,"l":159.9,"n":21,"o":159.9,"t":"2026-10-08T23:25:00Z","v":3613,"vw":159.937402},{"c":159.99,"h":160,"l":159.9501,"n":44,"o":160,"t":"2026-10-08T23:30:00Z","v":9303,"vw":159.996022},{"c":159.98,"h":159.9963,"l":159.98,"n":11,"o":159.9963,"t":"2026-10-08T23:35:00Z","v":597,"vw":159.992225},{"c":159.696,"h":159.696,"l":159.67,"n":70,"o":159.67,"t":"2026-10-08T23:40:00Z","v":806,"vw":159.6856},{"c":159.64,"h":159.7,"l":159.62,"n":13,"o":159.678,"t":"2026-10-08T23:45:00Z","v":848,"vw":159.667068},{"c":159.65,"h":159.65,"l":159.65,"n":4,"o":159.65,"t":"2026-10-08T23:50:00Z","v":200,"vw":159.65},{"c":159.95,"h":159.95,"l":159.94,"n":7,"o":159.94,"t":"2026-10-08T23:55:00Z","v":349,"vw":159.943846},{"c":160.53,"h":161,"l":160.5,"n":207,"o":160.62,"t":"2026-10-09T08:00:00Z","v":5160,"vw":160.776166},{"c":159.85,"h":160.52,"l":159.85,"n":123,"o":160.52,"t":"2026-10-09T08:05:00Z","v":3909,"vw":160.143016},{"c":159.3,"h":159.7,"l":159.3,"n":46,"o":159.7,"t":"2026-10-09T08:10:00Z","v":1512,"vw":159.568572},{"c":159.1,"h":159.4,"l":159.1,"n":32,"o":159.4,"t":"2026-10-09T08:15:00Z","v":1958,"vw":159.264612},{"c":159.3,"h":159.3,"l":159.2,"n":39,"o":159.2,"t":"2026-10-09T08:20:00Z","v":3533,"vw":159.275131},{"c":159.67,"h":159.67,"l":159.67,"n":1,"o":159.67,"t":"2026-10-09T08:25:00Z","v":100,"vw":159.67},{"c":159.66,"h":159.7,"l":159.66,"n":9,"o":159.7,"t":"2026-10-09T08:30:00Z","v":700,"vw":159.671164},{"c":159.1,"h":159.1,"l":159.06,"n":16,"o":159.1,"t":"2026-10-09T08:35:00Z","v":844,"vw":159.086667},{"c":159.63,"h":159.63,"l":159.42,"n":6,"o":159.63,"t":"2026-10-09T08:45:00Z","v":1026,"vw":159.58736},{"c":159.3,"h":159.3,"l":159.3,"n":7,"o":159.3,"t":"2026-10-09T08:50:00Z","v":486,"vw":159.3},{"c":159.66,"h":159.66,"l":159.35,"n":8,"o":159.35,"t":"2026-10-09T09:05:00Z","v":414,"vw":159.438571},{"c":159.35,"h":159.5,"l":159.35,"n":9,"o":159.5,"t":"2026-10-09T09:10:00Z","v":3096,"vw":159.483357},{"c":159.55,"h":159.55,"l":159.45,"n":5,"o":159.45,"t":"2026-10-09T09:15:00Z","v":404,"vw":159.51391},{"c":159.4,"h":159.5,"l":159.4,"n":10,"o":159.5,"t":"2026-10-09T09:20:00Z","v":313,"vw":159.466667},{"c":159.51,"h":159.69,"l":159.51,"n":14,"o":159.69,"t":"2026-10-09T09:25:00Z","v":1273,"vw":159.537995},{"c":159.5,"h":159.5,"l":159.5,"n":4,"o":159.5,"t":"2026-10-09T09:30:00Z","v":105,"vw":159.5},{"c":159.6,"h":159.66,"l":159.6,"n":8,"o":159.62,"t":"2026-10-09T09:40:00Z","v":2701,"vw":159.625948},{"c":159.6,"h":159.6,"l":159.6,"n":1,"o":159.6,"t":"2026-10-09T09:45:00Z","v":100,"vw":159.6},{"c":159.6,"h":159.6,"l":159.6,"n":1,"o":159.6,"t":"2026-10-09T09:50:00Z","v":100,"vw":159.6},{"c":159.6,"h":159.65,"l":159.6,"n":2,"o":159.65,"t":"2026-10-09T09:55:00Z","v":500,"vw":159.625},{"c":159.6,"h":159.6,"l":159.58,"n":28,"o":159.58,"t":"2026-10-09T10:00:00Z","v":1463,"vw":159.592},{"c":159.55,"h":159.55,"l":159.55,"n":3,"o":159.55,"t":"2026-10-09T10:05:00Z","v":734,"vw":159.55},{"c":159.99,"h":159.99,"l":159.99,"n":1,"o":159.99,"t":"2026-10-09T10:10:00Z","v":100,"vw":159.99},{"c":160.1,"h":160.1,"l":160.1,"n":47,"o":160.1,"t":"2026-10-09T10:15:00Z","v":761,"vw":160.1},{"c":160.15,"h":160.21,"l":160,"n":17,"o":160.21,"t":"2026-10-09T10:20:00Z","v":1868,"vw":160.142326},{"c":160.15,"h":160.15,"l":160.13,"n":4,"o":160.13,"t":"2026-10-09T10:30:00Z","v":523,"vw":160.138519},{"c":160.15,"h":160.15,"l":159.9,"n":8,"o":159.95,"t":"2026-10-09T10:35:00Z","v":656,"vw":160.033663},{"c":160.2,"h":160.5,"l":160.15,"n":9,"o":160.15,"t":"2026-10-09T10:40:00Z","v":1268,"vw":160.217391},{"c":160,"h":160.25,"l":160,"n":13,"o":160.25,"t":"2026-10-09T10:50:00Z","v":653,"vw":160.083333},{"c":159.47,"h":159.61,"l":159.35,"n":151,"o":159.61,"t":"2026-10-09T10:55:00Z","v":2628,"vw":159.48861},{"c":158.2,"h":159.49,"l":158.2,"n":344,"o":159.25,"t":"2026-10-09T11:00:00Z","v":11341,"vw":158.823279},{"c":158.5,"h":158.5,"l":158.15,"n":80,"o":158.22,"t":"2026-10-09T11:05:00Z","v":2941,"vw":158.314004},{"c":158.5,"h":158.74,"l":158.5,"n":41,"o":158.64,"t":"2026-10-09T11:10:00Z","v":1469,"vw":158.702054},{"c":158.26,"h":158.7967,"l":158.2,"n":98,"o":158.64,"t":"2026-10-09T11:15:00Z","v":12928,"vw":158.567214},{"c":158,"h":158.7,"l":158,"n":159,"o":158.64,"t":"2026-10-09T11:20:00Z","v":8644,"vw":158.309448},{"c":158.05,"h":158.1465,"l":157.8,"n":75,"o":157.83,"t":"2026-10-09T11:25:00Z","v":5137,"vw":157.93621},{"c":158.04,"h":158.1,"l":157.88,"n":64,"o":158,"t":"2026-10-09T11:30:00Z","v":6588,"vw":157.956397},{"c":158.25,"h":158.25,"l":158.13,"n":44,"o":158.13,"t":"2026-10-09T11:35:00Z","v":1056,"vw":158.204286},{"c":158.39,"h":158.41,"l":158.3,"n":47,"o":158.41,"t":"2026-10-09T11:40:00Z","v":1365,"vw":158.373303},{"c":158.82,"h":158.9999,"l":158.25,"n":52,"o":158.25,"t":"2026-10-09T11:45:00Z","v":3776,"vw":158.531237},{"c":158.44,"h":158.54,"l":158.15,"n":29,"o":158.5,"t":"2026-10-09T11:50:00Z","v":3322,"vw":158.354923},{"c":158.84,"h":158.85,"l":158.25,"n":55,"o":158.5,"t":"2026-10-09T11:55:00Z","v":5538,"vw":158.476569},{"c":158.2,"h":158.74,"l":158.2,"n":47,"o":158.3287,"t":"2026-10-09T12:00:00Z","v":2649,"vw":158.462558},{"c":158.47,"h":158.5,"l":158.25,"n":143,"o":158.48,"t":"2026-10-09T12:05:00Z","v":1919,"vw":158.435167},{"c":158.6,"h":158.79,"l":158.5999,"n":66,"o":158.65,"t":"2026-10-09T12:10:00Z","v":4088,"vw":158.662326},{"c":158.8,"h":158.8,"l":158.35,"n":69,"o":158.5859,"t":"2026-10-09T12:15:00Z","v":5961,"vw":158.556848},{"c":158.8,"h":159,"l":158.76,"n":173,"o":158.809,"t":"2026-10-09T12:20:00Z","v":15873,"vw":158.886634},{"c":158.7,"h":158.81,"l":158.7,"n":48,"o":158.8,"t":"2026-10-09T12:25:00Z","v":2978,"vw":158.783955},{"c":158.8,"h":158.99,"l":158.8,"n":52,"o":158.8364,"t":"2026-10-09T12:30:00Z","v":30384,"vw":158.853142},{"c":158.85,"h":158.85,"l":158.8,"n":32,"o":158.8437,"t":"2026-10-09T12:35:00Z","v":2011,"vw":158.842023},{"c":158.9,"h":159,"l":158.8,"n":115,"o":158.8,"t":"2026-10-09T12:40:00Z","v":6661,"vw":158.975728},{"c":158.8,"h":158.9784,"l":158.8,"n":40,"o":158.9784,"t":"2026-10-09T12:45:00Z","v":3470,"vw":158.87536},{"c":158.4,"h":158.8,"l":158.35,"n":112,"o":158.8,"t":"2026-10-09T12:50:00Z","v":7930,"vw":158.598198},{"c":158.6,"h":158.772,"l":158.42,"n":34,"o":158.5,"t":"2026-10-09T12:55:00Z","v":1604,"vw":158.574152},{"c":158.78,"h":158.86,"l":158.55,"n":71,"o":158.8265,"t":"2026-10-09T13:00:00Z","v":8578,"vw":158.723304},{"c":158.95,"h":159,"l":158.53,"n":202,"o":158.86,"t":"2026-10-09T13:05:00Z","v":15579,"vw":158.954686},{"c":158.8,"h":159,"l":158.8,"n":89,"o":158.89,"t":"2026-10-09T13:10:00Z","v":6475,"vw":158.953969},{"c":158.22,"h":158.81,"l":158.01,"n":209,"o":158.81,"t":"2026-10-09T13:15:00Z","v":10428,"vw":158.262343},{"c":157.85,"h":158.55,"l":157.75,"n":304,"o":158.2,"t":"2026-10-09T13:20:00Z","v":15923,"vw":158.041059},{"c":155.51,"h":157.68,"l":154.95,"n":972,"o":157.55,"t":"2026-10-09T13:25:00Z","v":70283,"vw":155.811217},{"c":155.505,"h":156.79,"l":153.6101,"n":7627,"o":155.51,"t":"2026-10-09T13:30:00Z","v":811300,"vw":155.407563},{"c":156.05,"h":156.89,"l":155.3001,"n":4156,"o":155.5941,"t":"2026-10-09T13:35:00Z","v":320512,"vw":156.07154},{"c":155.355,"h":156.205,"l":154.87,"n":3629,"o":156.04,"t":"2026-10-09T13:40:00Z","v":255925,"vw":155.355553},{"c":155.3072,"h":155.63,"l":154.41,"n":3665,"o":155.315,"t":"2026-10-09T13:45:00Z","v":241357,"vw":154.973308},{"c":155.2651,"h":155.73,"l":155.05,"n":2347,"o":155.312,"t":"2026-10-09T13:50:00Z","v":171787,"vw":155.423968},{"c":156.26,"h":156.5308,"l":155.0001,"n":2652,"o":155.4,"t":"2026-10-09T13:55:00Z","v":181692,"vw":155.70714},{"c":154.85,"h":156.4351,"l":154.7,"n":3073,"o":156.4351,"t":"2026-10-09T14:00:00Z","v":277778,"vw":155.287091},{"c":153.7419,"h":154.91,"l":153.7,"n":4198,"o":154.8268,"t":"2026-10-09T14:05:00Z","v":314554,"vw":154.384209},{"c":154.6201,"h":154.71,"l":153.73,"n":3731,"o":153.7467,"t":"2026-10-09T14:10:00Z","v":320103,"vw":154.159704},{"c":154.98,"h":155.41,"l":154.38,"n":3195,"o":154.67,"t":"2026-10-09T14:15:00Z","v":302846,"vw":154.8141},{"c":154.4,"h":155.33,"l":154.2703,"n":3057,"o":154.99,"t":"2026-10-09T14:20:00Z","v":265096,"vw":154.853853},{"c":154.715,"h":154.86,"l":154.345,"n":2558,"o":154.45,"t":"2026-10-09T14:25:00Z","v":172946,"vw":154.53685},{"c":154.18,"h":155.3,"l":154,"n":3319,"o":154.71,"t":"2026-10-09T14:30:00Z","v":317913,"vw":154.653347},{"c":153.445,"h":154.8799,"l":153.4,"n":4963,"o":154.18,"t":"2026-10-09T14:35:00Z","v":349356,"vw":154.063347},{"c":154.27,"h":154.35,"l":153.25,"n":3761,"o":153.445,"t":"2026-10-09T14:40:00Z","v":264962,"vw":153.710898},{"c":154.25,"h":154.61,"l":153.93,"n":2250,"o":154.265,"t":"2026-10-09T14:45:00Z","v":178014,"vw":154.335347},{"c":154.2186,"h":154.45,"l":154,"n":1553,"o":154.2806,"t":"2026-10-09T14:50:00Z","v":91125,"vw":154.204045},{"c":153.58,"h":154.21,"l":153.46,"n":2113,"o":154.155,"t":"2026-10-09T14:55:00Z","v":152488,"vw":153.856531},{"c":153.025,"h":153.6639,"l":152.81,"n":4206,"o":153.63,"t":"2026-10-09T15:00:00Z","v":311843,"vw":153.236093},{"c":152.47,"h":153.25,"l":152.27,"n":3724,"o":153.01,"t":"2026-10-09T15:05:00Z","v":260931,"vw":152.686847},{"c":152.1299,"h":152.66,"l":152,"n":3758,"o":152.445,"t":"2026-10-09T15:10:00Z","v":285824,"vw":152.232782},{"c":152.2,"h":152.8099,"l":152.12,"n":2231,"o":152.12,"t":"2026-10-09T15:15:00Z","v":156179,"vw":152.504918},{"c":152.63,"h":152.83,"l":152.2,"n":2489,"o":152.213,"t":"2026-10-09T15:20:00Z","v":227233,"vw":152.665791},{"c":151.8,"h":152.75,"l":151.47,"n":4647,"o":152.63,"t":"2026-10-09T15:25:00Z","v":312705,"vw":151.950684},{"c":149.827,"h":152.0312,"l":149.54,"n":7455,"o":151.85,"t":"2026-10-09T15:30:00Z","v":506832,"vw":150.727582},{"c":150.05,"h":150.535,"l":149.6875,"n":4211,"o":149.78,"t":"2026-10-09T15:35:00Z","v":359464,"vw":149.999914},{"c":149.55,"h":150.12,"l":149.39,"n":3425,"o":150.0101,"t":"2026-10-09T15:40:00Z","v":218583,"vw":149.773324},{"c":149.13,"h":149.65,"l":148.66,"n":4067,"o":149.555,"t":"2026-10-09T15:45:00Z","v":238172,"vw":149.056104},{"c":149.475,"h":149.87,"l":149.08,"n":2885,"o":149.13,"t":"2026-10-09T15:50:00Z","v":206552,"vw":149.508729},{"c":149.87,"h":149.98,"l":149.32,"n":2464,"o":149.52,"t":"2026-10-09T15:55:00Z","v":144923,"vw":149.681203},{"c":150.1199,"h":150.29,"l":149.785,"n":3143,"o":149.86,"t":"2026-10-09T16:00:00Z","v":229152,"vw":150.028869},{"c":150.1684,"h":150.8199,"l":150.02,"n":2428,"o":150.09,"t":"2026-10-09T16:05:00Z","v":182980,"vw":150.438271},{"c":150.105,"h":150.46,"l":150,"n":1940,"o":150.2299,"t":"2026-10-09T16:10:00Z","v":133872,"vw":150.241342},{"c":150.2456,"h":150.35,"l":149.91,"n":1977,"o":150.17,"t":"2026-10-09T16:15:00Z","v":122317,"vw":150.14161},{"c":150.65,"h":150.7299,"l":150.07,"n":2308,"o":150.23,"t":"2026-10-09T16:20:00Z","v":135699,"vw":150.313726},{"c":149.995,"h":150.9,"l":149.85,"n":2651,"o":150.73,"t":"2026-10-09T16:25:00Z","v":173340,"vw":150.35102},{"c":149.86,"h":150.07,"l":149.68,"n":2366,"o":150.01,"t":"2026-10-09T16:30:00Z","v":150173,"vw":149.849253},{"c":149.87,"h":150.1,"l":149.68,"n":2475,"o":149.86,"t":"2026-10-09T16:35:00Z","v":158884,"vw":149.913514},{"c":149.775,"h":150.1827,"l":149.775,"n":2863,"o":149.87,"t":"2026-10-09T16:40:00Z","v":182482,"vw":150.00402},{"c":149.205,"h":150.1,"l":149.185,"n":2869,"o":149.75,"t":"2026-10-09T16:45:00Z","v":162275,"vw":149.647271},{"c":148.59,"h":149.21,"l":148.42,"n":4169,"o":149.18,"t":"2026-10-09T16:50:00Z","v":343732,"vw":148.778124},{"c":148.915,"h":149.12,"l":148.55,"n":2597,"o":148.59,"t":"2026-10-09T16:55:00Z","v":175803,"vw":148.895608},{"c":149.33,"h":149.36,"l":148.89,"n":2035,"o":148.89,"t":"2026-10-09T17:00:00Z","v":116029,"vw":149.178114},{"c":149.2292,"h":149.49,"l":149.07,"n":2313,"o":149.3,"t":"2026-10-09T17:05:00Z","v":153129,"vw":149.311313},{"c":148.7709,"h":149.37,"l":148.67,"n":2266,"o":149.22,"t":"2026-10-09T17:10:00Z","v":123049,"vw":149.091259},{"c":148.63,"h":148.755,"l":148.425,"n":2359,"o":148.755,"t":"2026-10-09T17:15:00Z","v":163000,"vw":148.580431},{"c":148.61,"h":148.7068,"l":148.45,"n":1963,"o":148.6,"t":"2026-10-09T17:20:00Z","v":115583,"vw":148.571437},{"c":148.69,"h":148.895,"l":148.1201,"n":3823,"o":148.55,"t":"2026-10-09T17:25:00Z","v":287561,"vw":148.357196},{"c":149.35,"h":149.53,"l":148.53,"n":3280,"o":148.66,"t":"2026-10-09T17:30:00Z","v":251207,"vw":149.032412},{"c":148.865,"h":149.44,"l":148.7838,"n":2390,"o":149.39,"t":"2026-10-09T17:35:00Z","v":147947,"vw":149.136363},{"c":148.32,"h":148.9,"l":148.22,"n":2199,"o":148.9,"t":"2026-10-09T17:40:00Z","v":139596,"vw":148.427339},{"c":148.7,"h":148.75,"l":148.3,"n":2058,"o":148.325,"t":"2026-10-09T17:45:00Z","v":128513,"vw":148.542755},{"c":148.78,"h":149.145,"l":148.63,"n":2091,"o":148.69,"t":"2026-10-09T17:50:00Z","v":132154,"vw":148.842628},{"c":148.75,"h":148.92,"l":148.4,"n":1960,"o":148.84,"t":"2026-10-09T17:55:00Z","v":111364,"vw":148.714283},{"c":149.2742,"h":149.3,"l":148.63,"n":2217,"o":148.75,"t":"2026-10-09T18:00:00Z","v":161132,"vw":148.89931},{"c":149.62,"h":149.75,"l":149.12,"n":2411,"o":149.27,"t":"2026-10-09T18:05:00Z","v":193911,"vw":149.423164},{"c":149.885,"h":150.2099,"l":149.5401,"n":2977,"o":149.58,"t":"2026-10-09T18:10:00Z","v":270304,"vw":149.917165},{"c":149.475,"h":149.9154,"l":149.3501,"n":2083,"o":149.885,"t":"2026-10-09T18:15:00Z","v":140214,"vw":149.620014},{"c":149.55,"h":149.85,"l":149.28,"n":1997,"o":149.45,"t":"2026-10-09T18:20:00Z","v":125764,"vw":149.564305},{"c":149.32,"h":149.61,"l":149.26,"n":1693,"o":149.58,"t":"2026-10-09T18:25:00Z","v":92818,"vw":149.356015},{"c":149.31,"h":149.4634,"l":149.045,"n":2020,"o":149.32,"t":"2026-10-09T18:30:00Z","v":150253,"vw":149.230513},{"c":149.825,"h":150.03,"l":149.271,"n":1641,"o":149.271,"t":"2026-10-09T18:35:00Z","v":114566,"vw":149.686864},{"c":149.5187,"h":149.9765,"l":149.405,"n":1953,"o":149.8,"t":"2026-10-09T18:40:00Z","v":128016,"vw":149.687032},{"c":149.63,"h":149.79,"l":149.45,"n":1809,"o":149.51,"t":"2026-10-09T18:45:00Z","v":108888,"vw":149.639035},{"c":150.03,"h":150.35,"l":149.6503,"n":2093,"o":149.6503,"t":"2026-10-09T18:50:00Z","v":181933,"vw":150.049925},{"c":150.12,"h":150.275,"l":149.9,"n":1921,"o":150.0898,"t":"2026-10-09T18:55:00Z","v":136474,"vw":150.124169},{"c":149.67,"h":150.1444,"l":149.59,"n":1911,"o":150.11,"t":"2026-10-09T19:00:00Z","v":129517,"vw":149.780906},{"c":149.8,"h":149.85,"l":149.51,"n":1910,"o":149.6851,"t":"2026-10-09T19:05:00Z","v":120967,"vw":149.681335},{"c":149.6161,"h":149.8999,"l":149.56,"n":2186,"o":149.78,"t":"2026-10-09T19:10:00Z","v":151591,"vw":149.720615},{"c":149.465,"h":149.62,"l":149.245,"n":2616,"o":149.6001,"t":"2026-10-09T19:15:00Z","v":207935,"vw":149.457141},{"c":149.5,"h":149.5779,"l":149.26,"n":2192,"o":149.421,"t":"2026-10-09T19:20:00Z","v":162143,"vw":149.358408},{"c":149.555,"h":149.7,"l":149.26,"n":2496,"o":149.54,"t":"2026-10-09T19:25:00Z","v":180361,"vw":149.508743},{"c":149.48,"h":149.76,"l":149.37,"n":3155,"o":149.52,"t":"2026-10-09T19:30:00Z","v":282101,"vw":149.552043},{"c":149.1,"h":149.5299,"l":149.02,"n":3460,"o":149.5293,"t":"2026-10-09T19:35:00Z","v":280620,"vw":149.263531},{"c":149.02,"h":149.58,"l":149,"n":3627,"o":149.115,"t":"2026-10-09T19:40:00Z","v":261517,"vw":149.291901},{"c":148.88,"h":149.08,"l":148.7001,"n":4728,"o":149.02,"t":"2026-10-09T19:45:00Z","v":320359,"vw":148.905818},{"c":148.1847,"h":148.81,"l":148.15,"n":5818,"o":148.81,"t":"2026-10-09T19:50:00Z","v":396865,"vw":148.344372},{"c":148.59,"h":148.66,"l":147.9,"n":12957,"o":148.15,"t":"2026-10-09T19:55:00Z","v":963644,"vw":148.304567},{"c":148.715,"h":148.715,"l":148.55,"n":236,"o":148.58,"t":"2026-10-09T20:00:00Z","v":1063315,"vw":148.580308},{"c":148.62,"h":148.7197,"l":148.58,"n":108,"o":148.7197,"t":"2026-10-09T20:05:00Z","v":14336,"vw":148.610839},{"c":148.55,"h":148.64,"l":148.52,"n":113,"o":148.61,"t":"2026-10-09T20:10:00Z","v":13607,"vw":148.577632},{"c":148.4975,"h":148.5269,"l":148.45,"n":104,"o":148.48,"t":"2026-10-09T20:15:00Z","v":6721,"vw":148.480094},{"c":148.58,"h":148.58,"l":148.48,"n":56,"o":148.48,"t":"2026-10-09T20:20:00Z","v":2645,"vw":148.525404},{"c":148.6,"h":148.6,"l":148.51,"n":71,"o":148.5656,"t":"2026-10-09T20:25:00Z","v":7556,"vw":148.583293},{"c":148.63,"h":148.7,"l":148.596,"n":76,"o":148.6,"t":"2026-10-09T20:30:00Z","v":9203,"vw":148.643799},{"c":148.5897,"h":148.64,"l":148.5799,"n":89,"o":148.64,"t":"2026-10-09T20:35:00Z","v":4291,"vw":148.611013},{"c":148.7299,"h":148.73,"l":148.58,"n":70,"o":148.58,"t":"2026-10-09T20:40:00Z","v":9267,"vw":148.6397},{"c":148.7165,"h":148.7191,"l":148.7165,"n":19,"o":148.7191,"t":"2026-10-09T20:45:00Z","v":488,"vw":148.717367},{"c":148.71,"h":148.75,"l":148.7,"n":73,"o":148.7,"t":"2026-10-09T20:50:00Z","v":4538,"vw":148.717825},{"c":148.7375,"h":148.74,"l":148.6323,"n":23,"o":148.6323,"t":"2026-10-09T20:55:00Z","v":2205,"vw":148.653859},{"c":148.7117,"h":148.731,"l":148.69,"n":36,"o":148.73,"t":"2026-10-09T21:00:00Z","v":2752,"vw":148.697365},{"c":148.74,"h":148.74,"l":148.6503,"n":28,"o":148.6503,"t":"2026-10-09T21:05:00Z","v":5926,"vw":148.710979},{"c":148.7421,"h":148.7421,"l":148.74,"n":7,"o":148.74,"t":"2026-10-09T21:10:00Z","v":359,"vw":148.741265},{"c":148.7464,"h":148.75,"l":148.7162,"n":28,"o":148.7304,"t":"2026-10-09T21:15:00Z","v":2462,"vw":148.74352},{"c":148.81,"h":148.85,"l":148.7446,"n":15,"o":148.7446,"t":"2026-10-09T21:20:00Z","v":948,"vw":148.790533},{"c":148.72,"h":148.8,"l":148.72,"n":12,"o":148.8,"t":"2026-10-09T21:25:00Z","v":1324,"vw":148.732773},{"c":148.75,"h":148.75,"l":148.7461,"n":22,"o":148.75,"t":"2026-10-09T21:35:00Z","v":1262,"vw":148.749271},{"c":148.82,"h":148.82,"l":148.75,"n":34,"o":148.75,"t":"2026-10-09T21:40:00Z","v":2386,"vw":148.778503},{"c":148.8771,"h":148.8771,"l":148.82,"n":27,"o":148.82,"t":"2026-10-09T21:45:00Z","v":765,"vw":148.846236},{"c":148.8546,"h":148.8777,"l":148.85,"n":20,"o":148.85,"t":"2026-10-09T21:50:00Z","v":1124,"vw":148.866949},{"c":148.86,"h":148.9,"l":148.8577,"n":13,"o":148.8577,"t":"2026-10-09T21:55:00Z","v":783,"vw":148.865386},{"c":148.85,"h":149,"l":148.85,"n":23,"o":149,"t":"2026-10-09T22:00:00Z","v":642,"vw":148.92772},{"c":148.9856,"h":149,"l":148.9856,"n":9,"o":149,"t":"2026-10-09T22:05:00Z","v":313,"vw":148.99136},{"c":148.95,"h":149,"l":148.82,"n":39,"o":148.95,"t":"2026-10-09T22:10:00Z","v":2100,"vw":148.919347},{"c":148.9,"h":148.9474,"l":148.9,"n":6,"o":148.9474,"t":"2026-10-09T22:15:00Z","v":443,"vw":148.926407},{"c":148.8549,"h":148.92,"l":148.83,"n":25,"o":148.91,"t":"2026-10-09T22:20:00Z","v":2079,"vw":148.848066},{"c":148.84,"h":148.84,"l":148.84,"n":5,"o":148.84,"t":"2026-10-09T22:25:00Z","v":359,"vw":148.84},{"c":148.9,"h":148.93,"l":148.9,"n":27,"o":148.93,"t":"2026-10-09T22:30:00Z","v":758,"vw":148.910833},{"c":148.9,"h":148.9,"l":148.9,"n":12,"o":148.9,"t":"2026-10-09T22:35:00Z","v":237,"vw":148.9},{"c":149,"h":149,"l":148.788,"n":68,"o":148.86,"t":"2026-10-09T22:40:00Z","v":2567,"vw":148.89754},{"c":149.3837,"h":149.3837,"l":149,"n":38,"o":149,"t":"2026-10-09T22:45:00Z","v":2548,"vw":149.210959},{"c":149.05,"h":149.28,"l":149.0054,"n":25,"o":149.09,"t":"2026-10-09T22:50:00Z","v":2811,"vw":149.061058},{"c":149.2,"h":149.2,"l":149.03,"n":15,"o":149.04,"t":"2026-10-09T22:55:00Z","v":1674,"vw":149.058083},{"c":149.04,"h":149.04,"l":149.04,"n":4,"o":149.04,"t":"2026-10-09T23:00:00Z","v":789,"vw":149.04},{"c":148.9499,"h":149.07,"l":148.9499,"n":47,"o":149.07,"t":"2026-10-09T23:05:00Z","v":3770,"vw":149.006569},{"c":148.92,"h":148.96,"l":148.92,"n":13,"o":148.935,"t":"2026-10-09T23:10:00Z","v":1211,"vw":148.9405},{"c":148.9147,"h":148.9663,"l":148.8767,"n":23,"o":148.92,"t":"2026-10-09T23:15:00Z","v":1729,"vw":148.916381},{"c":148.9131,"h":148.9697,"l":148.87,"n":14,"o":148.9697,"t":"2026-10-09T23:20:00Z","v":1878,"vw":148.916411},{"c":148.9,"h":148.95,"l":148.9,"n":60,"o":148.95,"t":"2026-10-09T23:25:00Z","v":2834,"vw":148.941464},{"c":148.924,"h":148.96,"l":148.87,"n":23,"o":148.87,"t":"2026-10-09T23:30:00Z","v":2495,"vw":148.917133},{"c":148.88,"h":148.936,"l":148.88,"n":15,"o":148.8864,"t":"2026-10-09T23:35:00Z","v":875,"vw":148.891524},{"c":148.85,"h":148.9372,"l":148.8225,"n":21,"o":148.9372,"t":"2026-10-09T23:40:00Z","v":1822,"vw":148.861164},{"c":148.8,"h":148.85,"l":148.8,"n":91,"o":148.85,"t":"2026-10-09T23:45:00Z","v":3083,"vw":148.832477},{"c":148.8294,"h":148.8316,"l":148.8,"n":36,"o":148.8,"t":"2026-10-09T23:50:00Z","v":2430,"vw":148.821595},{"c":148.747,"h":148.8289,"l":148.747,"n":79,"o":148.8126,"t":"2026-10-09T23:55:00Z","v":8328,"vw":148.760074},{"c":150.58,"h":150.58,"l":149,"n":746,"o":150.32,"t":"2026-10-12T08:00:00Z","v":28212,"vw":149.916839},{"c":150.23,"h":150.23,"l":150.23,"n":11,"o":150.23,"t":"2026-10-12T08:05:00Z","v":298,"vw":150.23},{"c":150.61,"h":150.61,"l":150.61,"n":8,"o":150.61,"t":"2026-10-12T08:10:00Z","v":126,"vw":150.61},{"c":150.4,"h":150.4,"l":150.19,"n":24,"o":150.19,"t":"2026-10-12T08:15:00Z","v":868,"vw":150.218075},{"c":150.27,"h":150.27,"l":150.27,"n":10,"o":150.27,"t":"2026-10-12T08:20:00Z","v":163,"vw":150.27},{"c":150.35,"h":150.64,"l":150.35,"n":24,"o":150.35,"t":"2026-10-12T08:30:00Z","v":704,"vw":150.471739},{"c":150.4,"h":150.4,"l":150.4,"n":11,"o":150.4,"t":"2026-10-12T08:35:00Z","v":411,"vw":150.4},{"c":150.5,"h":150.5,"l":150.28,"n":23,"o":150.28,"t":"2026-10-12T08:40:00Z","v":1531,"vw":150.313951},{"c":150.328,"h":150.85,"l":150.328,"n":153,"o":150.4,"t":"2026-10-12T08:45:00Z","v":6781,"vw":150.584893},{"c":150.41,"h":150.41,"l":150.31,"n":37,"o":150.41,"t":"2026-10-12T08:50:00Z","v":1149,"vw":150.386077},{"c":150.4,"h":150.4,"l":150.4,"n":9,"o":150.4,"t":"2026-10-12T08:55:00Z","v":134,"vw":150.4},{"c":150.37,"h":150.37,"l":150.35,"n":13,"o":150.35,"t":"2026-10-12T09:00:00Z","v":1396,"vw":150.352348},{"c":150.221,"h":150.221,"l":150.221,"n":2,"o":150.221,"t":"2026-10-12T09:10:00Z","v":501,"vw":150.221},{"c":150.41,"h":150.41,"l":150.41,"n":1,"o":150.41,"t":"2026-10-12T09:25:00Z","v":100,"vw":150.41},{"c":150.31,"h":150.31,"l":150.19,"n":11,"o":150.25,"t":"2026-10-12T09:30:00Z","v":733,"vw":150.232143},{"c":150.31,"h":150.31,"l":150.31,"n":2,"o":150.31,"t":"2026-10-12T09:35:00Z","v":101,"vw":150.31},{"c":150.16,"h":150.16,"l":150.16,"n":4,"o":150.16,"t":"2026-10-12T09:40:00Z","v":500,"vw":150.16},{"c":150.31,"h":150.31,"l":150.31,"n":2,"o":150.31,"t":"2026-10-12T09:50:00Z","v":200,"vw":150.31},{"c":150.21,"h":150.4,"l":150.21,"n":75,"o":150.35,"t":"2026-10-12T10:00:00Z","v":4845,"vw":150.232863},{"c":150.21,"h":150.21,"l":150.21,"n":2,"o":150.21,"t":"2026-10-12T10:05:00Z","v":1001,"vw":150.21},{"c":150.4,"h":150.5,"l":150.2,"n":42,"o":150.2,"t":"2026-10-12T10:10:00Z","v":4344,"vw":150.385184},{"c":150.19,"h":150.19,"l":150.18,"n":17,"o":150.18,"t":"2026-10-12T10:20:00Z","v":476,"vw":150.184808},{"c":150.35,"h":150.35,"l":150.2,"n":53,"o":150.249,"t":"2026-10-12T10:25:00Z","v":1234,"vw":150.265866},{"c":150,"h":150,"l":149.98,"n":32,"o":150,"t":"2026-10-12T10:30:00Z","v":2122,"vw":149.998388},{"c":150.2,"h":150.2,"l":149.81,"n":10,"o":149.86,"t":"2026-10-12T10:35:00Z","v":408,"vw":149.924286},{"c":149.99,"h":149.99,"l":149.98,"n":9,"o":149.98,"t":"2026-10-12T10:50:00Z","v":352,"vw":149.985},{"c":150,"h":150.19,"l":150,"n":6,"o":150.19,"t":"2026-10-12T10:55:00Z","v":707,"vw":150.031667},{"c":150,"h":150.2,"l":150,"n":75,"o":150.1,"t":"2026-10-12T11:00:00Z","v":8337,"vw":150.03648},{"c":149.85,"h":150.03,"l":149.8169,"n":73,"o":150,"t":"2026-10-12T11:05:00Z","v":13133,"vw":149.969817},{"c":149.6,"h":149.99,"l":149.6,"n":33,"o":149.97,"t":"2026-10-12T11:10:00Z","v":2150,"vw":149.778163},{"c":149.8,"h":149.8,"l":149.59,"n":28,"o":149.59,"t":"2026-10-12T11:15:00Z","v":2437,"vw":149.62465},{"c":149.99,"h":149.99,"l":149.75,"n":8,"o":149.9501,"t":"2026-10-12T11:20:00Z","v":1558,"vw":149.904457},{"c":150,"h":150,"l":149.95,"n":15,"o":149.99,"t":"2026-10-12T11:25:00Z","v":1484,"vw":149.991538},{"c":149.75,"h":149.75,"l":149.75,"n":1,"o":149.75,"t":"2026-10-12T11:30:00Z","v":200,"vw":149.75},{"c":149.75,"h":149.77,"l":149.6607,"n":40,"o":149.77,"t":"2026-10-12T11:35:00Z","v":3880,"vw":149.746033},{"c":150,"h":150,"l":149.9514,"n":23,"o":149.9987,"t":"2026-10-12T11:40:00Z","v":1935,"vw":149.97348},{"c":150.1,"h":150.1,"l":150.0009,"n":26,"o":150.0738,"t":"2026-10-12T11:45:00Z","v":3592,"vw":150.016029},{"c":150.35,"h":150.35,"l":150.2123,"n":27,"o":150.35,"t":"2026-10-12T11:50:00Z","v":956,"vw":150.315518},{"c":150.43,"h":150.43,"l":150.3143,"n":240,"o":150.43,"t":"2026-10-12T11:55:00Z","v":6223,"vw":150.402543},{"c":150.35,"h":150.46,"l":150.35,"n":36,"o":150.41,"t":"2026-10-12T12:00:00Z","v":3469,"vw":150.420765},{"c":150.63,"h":150.7,"l":150.43,"n":209,"o":150.46,"t":"2026-10-12T12:05:00Z","v":15438,"vw":150.55861},{"c":150.62,"h":150.69,"l":150.54,"n":36,"o":150.64,"t":"2026-10-12T12:10:00Z","v":1572,"vw":150.616756},{"c":150.31,"h":150.6,"l":150.31,"n":103,"o":150.6,"t":"2026-10-12T12:15:00Z","v":4010,"vw":150.406259},{"c":150.27,"h":150.5,"l":150.27,"n":44,"o":150.2963,"t":"2026-10-12T12:20:00Z","v":3399,"vw":150.306439},{"c":150.35,"h":150.62,"l":150.27,"n":25,"o":150.27,"t":"2026-10-12T12:25:00Z","v":2294,"vw":150.371905},{"c":150.33,"h":150.5,"l":150.27,"n":55,"o":150.454,"t":"2026-10-12T12:30:00Z","v":2638,"vw":150.38141},{"c":150.4,"h":150.412,"l":150.28,"n":30,"o":150.34,"t":"2026-10-12T12:35:00Z","v":1254,"vw":150.348059},{"c":150.6,"h":150.6,"l":150.4,"n":61,"o":150.4267,"t":"2026-10-12T12:40:00Z","v":6059,"vw":150.498379},{"c":150.63,"h":150.63,"l":150.43,"n":59,"o":150.45,"t":"2026-10-12T12:45:00Z","v":8794,"vw":150.577494},{"c":150.52,"h":150.5845,"l":150.4306,"n":24,"o":150.4306,"t":"2026-10-12T12:50:00Z","v":6493,"vw":150.447167},{"c":150.6137,"h":150.63,"l":150.51,"n":25,"o":150.6,"t":"2026-10-12T12:55:00Z","v":1995,"vw":150.561598},{"c":150.4,"h":150.6,"l":150.29,"n":124,"o":150.6,"t":"2026-10-12T13:00:00Z","v":8480,"vw":150.449499},{"c":150.24,"h":150.5,"l":150.24,"n":53,"o":150.28,"t":"2026-10-12T13:05:00Z","v":2123,"vw":150.327587},{"c":150.107,"h":150.65,"l":150.0001,"n":119,"o":150.38,"t":"2026-10-12T13:10:00Z","v":4204,"vw":150.359308},{"c":150.2,"h":150.23,"l":150.2,"n":6,"o":150.23,"t":"2026-10-12T13:15:00Z","v":484,"vw":150.208824},{"c":150.68,"h":150.68,"l":150.15,"n":58,"o":150.49,"t":"2026-10-12T13:20:00Z","v":5937,"vw":150.487232},{"c":149.62,"h":151.05,"l":149.58,"n":385,"o":151,"t":"2026-10-12T13:25:00Z","v":20009,"vw":150.211011},{"c":152.77,"h":153.25,"l":149.58,"n":6040,"o":149.6,"t":"2026-10-12T13:30:00Z","v":672617,"vw":151.526043},{"c":150.62,"h":152.92,"l":150.591,"n":3253,"o":152.83,"t":"2026-10-12T13:35:00Z","v":241103,"vw":151.804626},{"c":151.56,"h":151.76,"l":150.59,"n":2150,"o":150.66,"t":"2026-10-12T13:40:00Z","v":171081,"vw":151.460792},{"c":151.435,"h":151.97,"l":151.1,"n":1832,"o":151.46,"t":"2026-10-12T13:45:00Z","v":101105,"vw":151.527878},{"c":151.96,"h":152.15,"l":151.33,"n":1676,"o":151.435,"t":"2026-10-12T13:50:00Z","v":109914,"vw":151.802676},{"c":152.655,"h":152.745,"l":151.836,"n":1632,"o":151.96,"t":"2026-10-12T13:55:00Z","v":99952,"vw":152.305207},{"c":153.14,"h":153.2499,"l":152.52,"n":2523,"o":152.66,"t":"2026-10-12T14:00:00Z","v":215608,"vw":152.893323},{"c":153.1469,"h":153.61,"l":152.9,"n":2921,"o":153.195,"t":"2026-10-12T14:05:00Z","v":269849,"vw":153.303453},{"c":152.47,"h":153.3,"l":152.33,"n":2049,"o":153.16,"t":"2026-10-12T14:10:00Z","v":162962,"vw":152.854329},{"c":152.9989,"h":153,"l":152.49,"n":1479,"o":152.49,"t":"2026-10-12T14:15:00Z","v":88084,"vw":152.817105},{"c":152.51,"h":153.2,"l":152.51,"n":1418,"o":153,"t":"2026-10-12T14:20:00Z","v":96195,"vw":152.893464},{"c":152.99,"h":153.18,"l":152.4301,"n":1682,"o":152.585,"t":"2026-10-12T14:25:00Z","v":115596,"vw":152.923022},{"c":153.03,"h":153.075,"l":152.68,"n":1621,"o":153.01,"t":"2026-10-12T14:30:00Z","v":103187,"vw":152.949494},{"c":153.275,"h":153.3165,"l":152.94,"n":1599,"o":153.03,"t":"2026-10-12T14:35:00Z","v":87098,"vw":153.093102},{"c":152.96,"h":153.2999,"l":152.72,"n":1505,"o":153.255,"t":"2026-10-12T14:40:00Z","v":85530,"vw":152.971599},{"c":152.41,"h":153.0517,"l":152.2,"n":1594,"o":152.96,"t":"2026-10-12T14:45:00Z","v":83353,"vw":152.569324},{"c":152.65,"h":152.7892,"l":152.41,"n":1173,"o":152.4593,"t":"2026-10-12T14:50:00Z","v":53221,"vw":152.573181},{"c":152.3,"h":152.64,"l":152.17,"n":1295,"o":152.63,"t":"2026-10-12T14:55:00Z","v":62409,"vw":152.327661},{"c":152.15,"h":152.33,"l":151.75,"n":1950,"o":152.33,"t":"2026-10-12T15:00:00Z","v":107070,"vw":152.009592},{"c":152.185,"h":152.28,"l":151.87,"n":1293,"o":152.19,"t":"2026-10-12T15:05:00Z","v":64121,"vw":152.066556},{"c":152.525,"h":152.525,"l":152.19,"n":1534,"o":152.21,"t":"2026-10-12T15:10:00Z","v":83666,"vw":152.300193},{"c":152.84,"h":152.879,"l":152.5311,"n":1114,"o":152.58,"t":"2026-10-12T15:15:00Z","v":52527,"vw":152.6967},{"c":152.3301,"h":152.835,"l":152.26,"n":1193,"o":152.83,"t":"2026-10-12T15:20:00Z","v":47865,"vw":152.559943},{"c":152.35,"h":152.42,"l":152.165,"n":1212,"o":152.355,"t":"2026-10-12T15:25:00Z","v":56815,"vw":152.266832},{"c":152.53,"h":152.69,"l":152.36,"n":1293,"o":152.37,"t":"2026-10-12T15:30:00Z","v":73020,"vw":152.536935},{"c":152.645,"h":152.7099,"l":152.48,"n":1427,"o":152.53,"t":"2026-10-12T15:35:00Z","v":85257,"vw":152.597807},{"c":152.525,"h":152.72,"l":152.52,"n":1199,"o":152.665,"t":"2026-10-12T15:40:00Z","v":55296,"vw":152.655628},{"c":152.45,"h":152.61,"l":152.42,"n":1145,"o":152.52,"t":"2026-10-12T15:45:00Z","v":52502,"vw":152.520804},{"c":152.4401,"h":152.49,"l":152.21,"n":1168,"o":152.45,"t":"2026-10-12T15:50:00Z","v":52967,"vw":152.359473},{"c":152.375,"h":152.59,"l":152.24,"n":1087,"o":152.42,"t":"2026-10-12T15:55:00Z","v":52366,"vw":152.427765},{"c":152.8101,"h":152.85,"l":152.275,"n":1196,"o":152.38,"t":"2026-10-12T16:00:00Z","v":71895,"vw":152.617215},{"c":153.1701,"h":153.18,"l":152.67,"n":1303,"o":152.84,"t":"2026-10-12T16:05:00Z","v":59742,"vw":152.932424},{"c":152.85,"h":153.205,"l":152.85,"n":1119,"o":153.175,"t":"2026-10-12T16:10:00Z","v":51956,"vw":153.109122},{"c":152.745,"h":152.865,"l":152.62,"n":1358,"o":152.865,"t":"2026-10-12T16:15:00Z","v":85535,"vw":152.717868},{"c":152.71,"h":152.8828,"l":152.63,"n":1261,"o":152.76,"t":"2026-10-12T16:20:00Z","v":66749,"vw":152.763079},{"c":152.725,"h":152.84,"l":152.69,"n":1076,"o":152.71,"t":"2026-10-12T16:25:00Z","v":43341,"vw":152.771773},{"c":152.79,"h":152.88,"l":152.665,"n":1272,"o":152.71,"t":"2026-10-12T16:30:00Z","v":51649,"vw":152.762259},{"c":152.825,"h":152.9433,"l":152.79,"n":1158,"o":152.81,"t":"2026-10-12T16:35:00Z","v":46710,"vw":152.859828},{"c":152.89,"h":153,"l":152.7906,"n":1111,"o":152.8164,"t":"2026-10-12T16:40:00Z","v":47907,"vw":152.913514},{"c":153.025,"h":153.305,"l":152.91,"n":1537,"o":152.915,"t":"2026-10-12T16:45:00Z","v":94694,"vw":153.1893},{"c":152.98,"h":153.1,"l":152.87,"n":1067,"o":153.05,"t":"2026-10-12T16:50:00Z","v":52483,"vw":152.984521},{"c":153.02,"h":153.065,"l":152.87,"n":1157,"o":152.977,"t":"2026-10-12T16:55:00Z","v":51666,"vw":152.995738},{"c":152.98,"h":153.06,"l":152.87,"n":909,"o":152.99,"t":"2026-10-12T17:00:00Z","v":42567,"vw":152.981133},{"c":152.93,"h":153.0299,"l":152.805,"n":860,"o":152.98,"t":"2026-10-12T17:05:00Z","v":40576,"vw":152.939036},{"c":152.895,"h":152.97,"l":152.8,"n":1030,"o":152.9059,"t":"2026-10-12T17:10:00Z","v":43030,"vw":152.889458},{"c":152.58,"h":152.95,"l":152.56,"n":1232,"o":152.8401,"t":"2026-10-12T17:15:00Z","v":68185,"vw":152.737838},{"c":152.625,"h":152.7479,"l":152.58,"n":1034,"o":152.595,"t":"2026-10-12T17:20:00Z","v":54644,"vw":152.68541},{"c":152.7901,"h":152.8,"l":152.57,"n":1310,"o":152.62,"t":"2026-10-12T17:25:00Z","v":76242,"vw":152.658105},{"c":152.72,"h":152.91,"l":152.61,"n":991,"o":152.82,"t":"2026-10-12T17:30:00Z","v":45877,"vw":152.77844},{"c":152.79,"h":152.8025,"l":152.51,"n":1017,"o":152.73,"t":"2026-10-12T17:35:00Z","v":45631,"vw":152.681552},{"c":152.9501,"h":153.02,"l":152.75,"n":1113,"o":152.795,"t":"2026-10-12T17:40:00Z","v":78135,"vw":152.906824},{"c":153.14,"h":153.29,"l":152.965,"n":1406,"o":152.965,"t":"2026-10-12T17:45:00Z","v":109494,"vw":153.079013},{"c":153.081,"h":153.3,"l":153.081,"n":1067,"o":153.12,"t":"2026-10-12T17:50:00Z","v":51413,"vw":153.202073},{"c":153.125,"h":153.245,"l":153.04,"n":904,"o":153.115,"t":"2026-10-12T17:55:00Z","v":51396,"vw":153.100609},{"c":152.945,"h":153.23,"l":152.93,"n":1529,"o":153.125,"t":"2026-10-12T18:00:00Z","v":110992,"vw":153.097886},{"c":153.215,"h":153.315,"l":152.84,"n":1560,"o":152.95,"t":"2026-10-12T18:05:00Z","v":123824,"vw":153.094496},{"c":153.03,"h":153.295,"l":153.03,"n":1269,"o":153.25,"t":"2026-10-12T18:10:00Z","v":78031,"vw":153.182182},{"c":152.59,"h":153.04,"l":152.5,"n":1466,"o":153.04,"t":"2026-10-12T18:15:00Z","v":82368,"vw":152.736604},{"c":152.44,"h":152.6,"l":152.43,"n":886,"o":152.59,"t":"2026-10-12T18:20:00Z","v":45155,"vw":152.535147},{"c":152.06,"h":152.465,"l":152.055,"n":1236,"o":152.44,"t":"2026-10-12T18:25:00Z","v":67274,"vw":152.263796},{"c":151.84,"h":152.08,"l":151.823,"n":1532,"o":152.06,"t":"2026-10-12T18:30:00Z","v":109577,"vw":151.974702},{"c":152.07,"h":152.08,"l":151.76,"n":1401,"o":151.86,"t":"2026-10-12T18:35:00Z","v":93445,"vw":151.940104},{"c":152.01,"h":152.11,"l":151.88,"n":1409,"o":152.07,"t":"2026-10-12T18:40:00Z","v":72794,"vw":152.021386},{"c":151.88,"h":152.03,"l":151.8676,"n":1318,"o":152.02,"t":"2026-10-12T18:45:00Z","v":66058,"vw":151.957991},{"c":151.9,"h":151.9,"l":151.69,"n":1310,"o":151.87,"t":"2026-10-12T18:50:00Z","v":66330,"vw":151.810257},{"c":151.75,"h":151.99,"l":151.701,"n":1344,"o":151.9,"t":"2026-10-12T18:55:00Z","v":65725,"vw":151.809958},{"c":151.49,"h":151.87,"l":151.225,"n":2877,"o":151.76,"t":"2026-10-12T19:00:00Z","v":219111,"vw":151.42016},{"c":151.62,"h":151.72,"l":151.46,"n":1608,"o":151.49,"t":"2026-10-12T19:05:00Z","v":79774,"vw":151.593849},{"c":151.69,"h":151.81,"l":151.605,"n":1395,"o":151.63,"t":"2026-10-12T19:10:00Z","v":80875,"vw":151.68889},{"c":151.82,"h":151.91,"l":151.69,"n":1413,"o":151.69,"t":"2026-10-12T19:15:00Z","v":66913,"vw":151.788707},{"c":152.02,"h":152.03,"l":151.72,"n":1684,"o":151.83,"t":"2026-10-12T19:20:00Z","v":90165,"vw":151.878223},{"c":152.195,"h":152.39,"l":152.01,"n":1906,"o":152.01,"t":"2026-10-12T19:25:00Z","v":83442,"vw":152.211801},{"c":151.585,"h":152.23,"l":151.54,"n":1793,"o":152.19,"t":"2026-10-12T19:30:00Z","v":78420,"vw":151.856517},{"c":151.61,"h":151.855,"l":151.47,"n":2637,"o":151.61,"t":"2026-10-12T19:35:00Z","v":174865,"vw":151.652993},{"c":151.26,"h":151.68,"l":151.26,"n":2383,"o":151.61,"t":"2026-10-12T19:40:00Z","v":133529,"vw":151.500128},{"c":151.34,"h":151.37,"l":151.14,"n":2378,"o":151.29,"t":"2026-10-12T19:45:00Z","v":134132,"vw":151.266869},{"c":151.845,"h":152.02,"l":151.32,"n":3348,"o":151.34,"t":"2026-10-12T19:50:00Z","v":218348,"vw":151.618372},{"c":151.86,"h":151.965,"l":151.52,"n":8158,"o":151.81,"t":"2026-10-12T19:55:00Z","v":500375,"vw":151.710699},{"c":151.91,"h":151.91,"l":151.87,"n":67,"o":151.87,"t":"2026-10-12T20:00:00Z","v":641306,"vw":151.870014},{"c":151.851,"h":151.95,"l":151.1034,"n":26,"o":151.95,"t":"2026-10-12T20:05:00Z","v":3102,"vw":151.328177},{"c":151.12,"h":151.73,"l":151.12,"n":3,"o":151.73,"t":"2026-10-12T20:20:00Z","v":577,"vw":151.515965},{"c":151.95,"h":151.95,"l":151.95,"n":5,"o":151.95,"t":"2026-10-12T20:25:00Z","v":1285,"vw":151.95},{"c":151.87,"h":151.95,"l":151.87,"n":4,"o":151.95,"t":"2026-10-12T20:35:00Z","v":647,"vw":151.8828},{"c":151.94,"h":151.94,"l":151.94,"n":2,"o":151.94,"t":"2026-10-12T20:50:00Z","v":315,"vw":151.94},{"c":151.8,"h":151.8,"l":151.8,"n":4,"o":151.8,"t":"2026-10-12T20:55:00Z","v":142,"vw":151.8},{"c":151.95,"h":151.95,"l":151.95,"n":3,"o":151.95,"t":"2026-10-12T21:10:00Z","v":121,"vw":151.95},{"c":151.9,"h":151.9,"l":151.9,"n":4,"o":151.9,"t":"2026-10-12T21:25:00Z","v":1335,"vw":151.9},{"c":151.7562,"h":151.7562,"l":151.7562,"n":4,"o":151.7562,"t":"2026-10-12T21:50:00Z","v":191,"vw":151.7562},{"c":151.85,"h":151.85,"l":151.85,"n":2,"o":151.85,"t":"2026-10-12T21:55:00Z","v":1433,"vw":151.85},{"c":151.9,"h":151.9,"l":151.9,"n":13,"o":151.9,"t":"2026-10-12T22:00:00Z","v":480,"vw":151.9},{"c":152.4903,"h":152.5,"l":152.4903,"n":3,"o":152.5,"t":"2026-10-12T22:05:00Z","v":3110,"vw":152.490613},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-12T22:10:00Z","v":100,"vw":152.5},{"c":151.91,"h":151.91,"l":151.91,"n":2,"o":151.91,"t":"2026-10-12T22:20:00Z","v":1002,"vw":151.91},{"c":152.47,"h":152.47,"l":152.47,"n":6,"o":152.47,"t":"2026-10-12T22:40:00Z","v":2026,"vw":152.47},{"c":152.15,"h":152.15,"l":152.15,"n":1,"o":152.15,"t":"2026-10-12T23:00:00Z","v":100,"vw":152.15},{"c":152,"h":152,"l":152,"n":4,"o":152,"t":"2026-10-12T23:20:00Z","v":152,"vw":152},{"c":152.1,"h":152.1,"l":152.1,"n":2,"o":152.1,"t":"2026-10-12T23:35:00Z","v":1001,"vw":152.1},{"c":152.5,"h":152.5,"l":152.11,"n":5,"o":152.11,"t":"2026-10-12T23:50:00Z","v":489,"vw":152.40625},{"c":152,"h":152.86,"l":152,"n":173,"o":152.8486,"t":"2026-10-13T08:00:00Z","v":3521,"vw":152.611456},{"c":152.84,"h":152.84,"l":152.84,"n":8,"o":152.84,"t":"2026-10-13T08:15:00Z","v":500,"vw":152.84},{"c":152.51,"h":152.51,"l":152.51,"n":1,"o":152.51,"t":"2026-10-13T08:25:00Z","v":100,"vw":152.51},{"c":152.9,"h":152.9,"l":152.9,"n":1,"o":152.9,"t":"2026-10-13T09:40:00Z","v":150,"vw":152.9},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-13T09:50:00Z","v":100,"vw":152.5},{"c":152.64,"h":152.64,"l":152.64,"n":7,"o":152.64,"t":"2026-10-13T10:10:00Z","v":215,"vw":152.64},{"c":152.51,"h":152.51,"l":152.51,"n":2,"o":152.51,"t":"2026-10-13T10:15:00Z","v":112,"vw":152.51},{"c":152.55,"h":152.58,"l":152.55,"n":9,"o":152.56,"t":"2026-10-13T10:20:00Z","v":502,"vw":152.564177},{"c":152.52,"h":152.56,"l":152.52,"n":39,"o":152.54,"t":"2026-10-13T10:25:00Z","v":2306,"vw":152.53308},{"c":152.6,"h":152.6,"l":152.52,"n":15,"o":152.52,"t":"2026-10-13T10:30:00Z","v":463,"vw":152.550617},{"c":152.7,"h":152.7,"l":152.7,"n":3,"o":152.7,"t":"2026-10-13T10:35:00Z","v":265,"vw":152.7},{"c":153,"h":153,"l":152.9,"n":41,"o":152.9,"t":"2026-10-13T11:00:00Z","v":2234,"vw":152.993565},{"c":153.25,"h":153.25,"l":153,"n":21,"o":153,"t":"2026-10-13T11:05:00Z","v":2041,"vw":153.088705},{"c":153,"h":153.13,"l":152.8678,"n":21,"o":152.8678,"t":"2026-10-13T11:10:00Z","v":3305,"vw":152.93161},{"c":153.2111,"h":153.2111,"l":152.85,"n":8,"o":153.01,"t":"2026-10-13T11:15:00Z","v":606,"vw":153.03044},{"c":153.01,"h":153.12,"l":153.01,"n":9,"o":153.12,"t":"2026-10-13T11:20:00Z","v":793,"vw":153.041739},{"c":153.15,"h":153.15,"l":153.15,"n":3,"o":153.15,"t":"2026-10-13T11:25:00Z","v":156,"vw":153.15},{"c":153.3,"h":153.3,"l":153,"n":7,"o":153,"t":"2026-10-13T11:30:00Z","v":2366,"vw":153.131126},{"c":153.3664,"h":153.4372,"l":153.3664,"n":10,"o":153.4372,"t":"2026-10-13T11:35:00Z","v":3871,"vw":153.433394},{"c":153.2769,"h":153.2769,"l":152.5,"n":9,"o":152.85,"t":"2026-10-13T11:40:00Z","v":1259,"vw":152.801339},{"c":153,"h":153.26,"l":153,"n":18,"o":153.24,"t":"2026-10-13T11:55:00Z","v":1063,"vw":153.087378},{"c":153.0956,"h":153.25,"l":153.0956,"n":5,"o":153.25,"t":"2026-10-13T12:00:00Z","v":368,"vw":153.198533},{"c":153.2,"h":153.28,"l":153.2,"n":6,"o":153.28,"t":"2026-10-13T12:15:00Z","v":513,"vw":153.221108},{"c":153.6,"h":153.61,"l":153.45,"n":28,"o":153.45,"t":"2026-10-13T12:20:00Z","v":3888,"vw":153.51},{"c":153.61,"h":153.61,"l":153.25,"n":16,"o":153.25,"t":"2026-10-13T12:25:00Z","v":286,"vw":153.43},{"c":153.5,"h":153.52,"l":153.348,"n":6,"o":153.52,"t":"2026-10-13T12:30:00Z","v":1172,"vw":153.376536},{"c":153.65,"h":153.7,"l":153.55,"n":19,"o":153.55,"t":"2026-10-13T12:35:00Z","v":3968,"vw":153.635806},{"c":153.46,"h":153.65,"l":153.46,"n":24,"o":153.56,"t":"2026-10-13T12:40:00Z","v":2197,"vw":153.604918},{"c":153.59,"h":153.7,"l":153.59,"n":92,"o":153.7,"t":"2026-10-13T12:45:00Z","v":1963,"vw":153.607968},{"c":153.332,"h":153.6,"l":153.26,"n":20,"o":153.59,"t":"2026-10-13T12:50:00Z","v":1843,"vw":153.352318},{"c":153.62,"h":153.62,"l":153.62,"n":10,"o":153.62,"t":"2026-10-13T12:55:00Z","v":339,"vw":153.62},{"c":153.55,"h":153.55,"l":153.55,"n":3,"o":153.55,"t":"2026-10-13T13:00:00Z","v":1007,"vw":153.55},{"c":153.26,"h":153.62,"l":153.26,"n":28,"o":153.62,"t":"2026-10-13T13:05:00Z","v":1498,"vw":153.483819},{"c":153.36,"h":153.36,"l":153.27,"n":31,"o":153.32,"t":"2026-10-13T13:10:00Z","v":3616,"vw":153.320558},{"c":153.3506,"h":153.3506,"l":153.3506,"n":3,"o":153.3506,"t":"2026-10-13T13:15:00Z","v":1004,"vw":153.3506},{"c":153.5,"h":153.5,"l":153.41,"n":29,"o":153.48,"t":"2026-10-13T13:20:00Z","v":637,"vw":153.459703},{"c":152,"h":153.7,"l":151.99,"n":212,"o":153.6,"t":"2026-10-13T13:25:00Z","v":13702,"vw":153.020862},{"c":153.24,"h":153.5,"l":151.8,"n":1527,"o":151.81,"t":"2026-10-13T13:30:00Z","v":163449,"vw":152.499789},{"c":153.09,"h":153.35,"l":152.85,"n":1169,"o":153.23,"t":"2026-10-13T13:35:00Z","v":72626,"vw":153.063883},{"c":153.32,"h":153.85,"l":152.9235,"n":1381,"o":153.0109,"t":"2026-10-13T13:40:00Z","v":146109,"vw":153.319796},{"c":153.43,"h":154.2,"l":153.3,"n":1493,"o":153.38,"t":"2026-10-13T13:45:00Z","v":167414,"vw":153.843468},{"c":153.28,"h":153.93,"l":153.1322,"n":967,"o":153.36,"t":"2026-10-13T13:50:00Z","v":50778,"vw":153.61803},{"c":152.9,"h":153.51,"l":152.87,"n":805,"o":153.36,"t":"2026-10-13T13:55:00Z","v":45594,"vw":153.198628},{"c":152.68,"h":153.105,"l":152.395,"n":1039,"o":153.02,"t":"2026-10-13T14:00:00Z","v":62922,"vw":152.621797},{"c":153.265,"h":153.44,"l":152.68,"n":1179,"o":152.69,"t":"2026-10-13T14:05:00Z","v":69256,"vw":153.024566},{"c":153.17,"h":153.43,"l":152.9,"n":1266,"o":153.43,"t":"2026-10-13T14:10:00Z","v":79101,"vw":153.167296},{"c":153.31,"h":153.4,"l":153.02,"n":1240,"o":153.17,"t":"2026-10-13T14:15:00Z","v":64842,"vw":153.2338},{"c":152.48,"h":153.34,"l":152.47,"n":816,"o":153.31,"t":"2026-10-13T14:20:00Z","v":29993,"vw":152.93129},{"c":152.51,"h":152.58,"l":152.2906,"n":1094,"o":152.505,"t":"2026-10-13T14:25:00Z","v":55480,"vw":152.414221},{"c":152.97,"h":152.99,"l":152.47,"n":794,"o":152.47,"t":"2026-10-13T14:30:00Z","v":39566,"vw":152.719412},{"c":153.37,"h":153.37,"l":152.95,"n":1140,"o":152.955,"t":"2026-10-13T14:35:00Z","v":39570,"vw":153.191657},{"c":153.4,"h":153.64,"l":153.3319,"n":819,"o":153.37,"t":"2026-10-13T14:40:00Z","v":51250,"vw":153.488957},{"c":153.34,"h":153.52,"l":153.2175,"n":625,"o":153.395,"t":"2026-10-13T14:45:00Z","v":38181,"vw":153.37307},{"c":153.9592,"h":153.98,"l":153.29,"n":1023,"o":153.345,"t":"2026-10-13T14:50:00Z","v":57927,"vw":153.670575},{"c":153.9,"h":154.14,"l":153.84,"n":1035,"o":153.99,"t":"2026-10-13T14:55:00Z","v":77560,"vw":153.963418},{"c":153.87,"h":153.98,"l":153.47,"n":849,"o":153.98,"t":"2026-10-13T15:00:00Z","v":45078,"vw":153.738305},{"c":153.995,"h":154.05,"l":153.7101,"n":941,"o":153.815,"t":"2026-10-13T15:05:00Z","v":83199,"vw":153.944267},{"c":153.91,"h":154.02,"l":153.82,"n":804,"o":154,"t":"2026-10-13T15:10:00Z","v":35730,"vw":153.941939},{"c":154.1351,"h":154.14,"l":153.69,"n":943,"o":153.86,"t":"2026-10-13T15:15:00Z","v":55343,"vw":153.95442},{"c":154.065,"h":154.15,"l":153.8,"n":789,"o":154.15,"t":"2026-10-13T15:20:00Z","v":43616,"vw":153.992004},{"c":154.165,"h":154.27,"l":154.01,"n":1113,"o":154.03,"t":"2026-10-13T15:25:00Z","v":93251,"vw":154.134892},{"c":154.155,"h":154.4,"l":154.06,"n":965,"o":154.15,"t":"2026-10-13T15:30:00Z","v":92403,"vw":154.213335},{"c":154.005,"h":154.23,"l":153.951,"n":850,"o":154.18,"t":"2026-10-13T15:35:00Z","v":47746,"vw":154.079986},{"c":153.82,"h":154.1,"l":153.77,"n":727,"o":154.005,"t":"2026-10-13T15:40:00Z","v":68008,"vw":153.943155},{"c":153.91,"h":153.99,"l":153.78,"n":673,"o":153.815,"t":"2026-10-13T15:45:00Z","v":34312,"vw":153.882758},{"c":153.95,"h":154.02,"l":153.9,"n":564,"o":153.9899,"t":"2026-10-13T15:50:00Z","v":26736,"vw":153.96137},{"c":153.585,"h":154,"l":153.585,"n":688,"o":153.95,"t":"2026-10-13T15:55:00Z","v":24212,"vw":153.798947},{"c":153.495,"h":153.63,"l":153.4429,"n":620,"o":153.56,"t":"2026-10-13T16:00:00Z","v":29133,"vw":153.512811},{"c":153.36,"h":153.59,"l":153.27,"n":610,"o":153.495,"t":"2026-10-13T16:05:00Z","v":30409,"vw":153.430314},{"c":153.5656,"h":153.68,"l":153.35,"n":784,"o":153.37,"t":"2026-10-13T16:10:00Z","v":45534,"vw":153.501396},{"c":153.79,"h":153.89,"l":153.61,"n":851,"o":153.625,"t":"2026-10-13T16:15:00Z","v":57661,"vw":153.750679},{"c":153.78,"h":154.02,"l":153.775,"n":573,"o":153.79,"t":"2026-10-13T16:20:00Z","v":30571,"vw":153.897797},{"c":153.63,"h":153.84,"l":153.5,"n":614,"o":153.75,"t":"2026-10-13T16:25:00Z","v":40146,"vw":153.613216},{"c":153.83,"h":153.94,"l":153.59,"n":758,"o":153.615,"t":"2026-10-13T16:30:00Z","v":51287,"vw":153.772099},{"c":153.82,"h":153.99,"l":153.66,"n":712,"o":153.8265,"t":"2026-10-13T16:35:00Z","v":63344,"vw":153.805129},{"c":153.79,"h":154.02,"l":153.75,"n":529,"o":153.82,"t":"2026-10-13T16:40:00Z","v":41171,"vw":153.921412},{"c":153.905,"h":153.94,"l":153.79,"n":515,"o":153.88,"t":"2026-10-13T16:45:00Z","v":33380,"vw":153.856442},{"c":154.21,"h":154.315,"l":153.9,"n":829,"o":153.905,"t":"2026-10-13T16:50:00Z","v":55427,"vw":154.072135},{"c":154.2298,"h":154.25,"l":154.085,"n":595,"o":154.25,"t":"2026-10-13T16:55:00Z","v":37574,"vw":154.183178},{"c":154.28,"h":154.325,"l":154,"n":659,"o":154.23,"t":"2026-10-13T17:00:00Z","v":30584,"vw":154.170792},{"c":154.23,"h":154.35,"l":154.185,"n":536,"o":154.29,"t":"2026-10-13T17:05:00Z","v":23581,"vw":154.275952},{"c":154.2971,"h":154.3885,"l":154.265,"n":554,"o":154.28,"t":"2026-10-13T17:10:00Z","v":27758,"vw":154.32151},{"c":153.96,"h":154.33,"l":153.9475,"n":574,"o":154.31,"t":"2026-10-13T17:15:00Z","v":30802,"vw":154.152156},{"c":154.11,"h":154.11,"l":153.94,"n":551,"o":153.94,"t":"2026-10-13T17:20:00Z","v":28035,"vw":154.043255},{"c":154.12,"h":154.14,"l":154.0016,"n":518,"o":154.11,"t":"2026-10-13T17:25:00Z","v":33185,"vw":154.075438},{"c":154.005,"h":154.17,"l":153.88,"n":700,"o":154.08,"t":"2026-10-13T17:30:00Z","v":33726,"vw":154.063274},{"c":154.19,"h":154.2925,"l":154.02,"n":638,"o":154.02,"t":"2026-10-13T17:35:00Z","v":33483,"vw":154.147282},{"c":154.21,"h":154.28,"l":154.08,"n":497,"o":154.19,"t":"2026-10-13T17:40:00Z","v":39340,"vw":154.207366},{"c":154.165,"h":154.28,"l":154.1,"n":631,"o":154.2574,"t":"2026-10-13T17:45:00Z","v":41426,"vw":154.223121},{"c":154.05,"h":154.31,"l":154.03,"n":584,"o":154.03,"t":"2026-10-13T17:50:00Z","v":23863,"vw":154.153145},{"c":154.09,"h":154.09,"l":153.9346,"n":512,"o":154.05,"t":"2026-10-13T17:55:00Z","v":24484,"vw":154.003373},{"c":154.3579,"h":154.53,"l":154.02,"n":1198,"o":154.08,"t":"2026-10-13T18:00:00Z","v":92653,"vw":154.370425},{"c":154.23,"h":154.51,"l":154.21,"n":657,"o":154.42,"t":"2026-10-13T18:05:00Z","v":39777,"vw":154.381656},{"c":154.265,"h":154.34,"l":154.2,"n":491,"o":154.25,"t":"2026-10-13T18:10:00Z","v":26547,"vw":154.255826},{"c":154.15,"h":154.34,"l":154.0587,"n":518,"o":154.31,"t":"2026-10-13T18:15:00Z","v":28627,"vw":154.230799},{"c":154.11,"h":154.22,"l":153.94,"n":589,"o":154.165,"t":"2026-10-13T18:20:00Z","v":28077,"vw":154.098708},{"c":154.245,"h":154.245,"l":154.0705,"n":505,"o":154.105,"t":"2026-10-13T18:25:00Z","v":23662,"vw":154.179487},{"c":154.29,"h":154.34,"l":154.11,"n":819,"o":154.245,"t":"2026-10-13T18:30:00Z","v":37907,"vw":154.239534},{"c":154.52,"h":154.52,"l":154.29,"n":822,"o":154.29,"t":"2026-10-13T18:35:00Z","v":52652,"vw":154.42908},{"c":154.36,"h":154.49,"l":154.31,"n":694,"o":154.49,"t":"2026-10-13T18:40:00Z","v":36943,"vw":154.421379},{"c":154.57,"h":154.59,"l":154.3602,"n":851,"o":154.39,"t":"2026-10-13T18:45:00Z","v":51549,"vw":154.495394},{"c":154.635,"h":154.7,"l":154.53,"n":726,"o":154.565,"t":"2026-10-13T18:50:00Z","v":43536,"vw":154.613117},{"c":154.75,"h":154.75,"l":154.52,"n":792,"o":154.635,"t":"2026-10-13T18:55:00Z","v":44849,"vw":154.623712},{"c":154.44,"h":154.75,"l":154.36,"n":898,"o":154.75,"t":"2026-10-13T19:00:00Z","v":74245,"vw":154.636957},{"c":154.29,"h":154.49,"l":154.06,"n":903,"o":154.46,"t":"2026-10-13T19:05:00Z","v":103453,"vw":154.364213},{"c":154.41,"h":154.42,"l":154.2,"n":722,"o":154.3283,"t":"2026-10-13T19:10:00Z","v":42490,"vw":154.280983},{"c":154.34,"h":154.47,"l":154.29,"n":873,"o":154.42,"t":"2026-10-13T19:15:00Z","v":56383,"vw":154.352576},{"c":154.31,"h":154.37,"l":154.145,"n":850,"o":154.36,"t":"2026-10-13T19:20:00Z","v":54486,"vw":154.238357},{"c":154.3599,"h":154.4,"l":154.29,"n":800,"o":154.32,"t":"2026-10-13T19:25:00Z","v":50536,"vw":154.340219},{"c":154.15,"h":154.345,"l":153.995,"n":1011,"o":154.345,"t":"2026-10-13T19:30:00Z","v":56726,"vw":154.139545},{"c":153.72,"h":154.22,"l":153.705,"n":995,"o":154.16,"t":"2026-10-13T19:35:00Z","v":49704,"vw":153.986743},{"c":153.78,"h":153.91,"l":153.635,"n":1648,"o":153.72,"t":"2026-10-13T19:40:00Z","v":99868,"vw":153.784535},{"c":153.75,"h":153.89,"l":153.73,"n":1316,"o":153.79,"t":"2026-10-13T19:45:00Z","v":73153,"vw":153.821785},{"c":153.42,"h":153.75,"l":153.29,"n":2503,"o":153.75,"t":"2026-10-13T19:50:00Z","v":586828,"vw":153.618848},{"c":153.74,"h":153.88,"l":153.4,"n":5159,"o":153.42,"t":"2026-10-13T19:55:00Z","v":291683,"vw":153.72054},{"c":153.73,"h":153.73,"l":153.73,"n":131,"o":153.73,"t":"2026-10-13T20:00:00Z","v":663896,"vw":153.73},{"c":153.56,"h":153.75,"l":153.56,"n":7,"o":153.7,"t":"2026-10-13T20:20:00Z","v":971,"vw":153.681111},{"c":153.7,"h":153.72,"l":153.7,"n":2,"o":153.72,"t":"2026-10-13T21:05:00Z","v":250,"vw":153.708},{"c":153.59,"h":153.59,"l":153.59,"n":1,"o":153.59,"t":"2026-10-13T22:25:00Z","v":400,"vw":153.59},{"c":153.76,"h":153.76,"l":153.76,"n":2,"o":153.76,"t":"2026-10-13T22:40:00Z","v":105,"vw":153.76},{"c":153.57,"h":153.57,"l":153.57,"n":2,"o":153.57,"t":"2026-10-13T22:55:00Z","v":243,"vw":153.57},{"c":153.75,"h":153.75,"l":153.75,"n":8,"o":153.75,"t":"2026-10-13T23:00:00Z","v":500,"vw":153.75},{"c":153.58,"h":153.58,"l":153.58,"n":2,"o":153.58,"t":"2026-10-13T23:20:00Z","v":200,"vw":153.58},{"c":153.81,"h":153.81,"l":153.81,"n":4,"o":153.81,"t":"2026-10-13T23:25:00Z","v":1005,"vw":153.81},{"c":153.57,"h":153.57,"l":153.57,"n":2,"o":153.57,"t":"2026-10-13T23:50:00Z","v":201,"vw":153.57},{"c":154,"h":154.23,"l":154,"n":54,"o":154.23,"t":"2026-10-14T11:00:00Z","v":4909,"vw":154.02274},{"c":154.2132,"h":154.2132,"l":154.2132,"n":1,"o":154.2132,"t":"2026-10-14T11:05:00Z","v":100,"vw":154.2132},{"c":153.56,"h":154,"l":153.56,"n":3,"o":154,"t":"2026-10-14T11:10:00Z","v":246,"vw":153.8},{"c":154.12,"h":154.12,"l":154.12,"n":4,"o":154.12,"t":"2026-10-14T11:15:00Z","v":340,"vw":154.12},{"c":154.4,"h":154.4,"l":154.4,"n":12,"o":154.4,"t":"2026-10-14T11:40:00Z","v":654,"vw":154.4},{"c":154.34,"h":154.34,"l":154.34,"n":1,"o":154.34,"t":"2026-10-14T11:45:00Z","v":100,"vw":154.34},{"c":154.55,"h":154.55,"l":154.55,"n":17,"o":154.55,"t":"2026-10-14T11:50:00Z","v":510,"vw":154.55},{"c":154.75,"h":154.75,"l":154.55,"n":7,"o":154.55,"t":"2026-10-14T11:55:00Z","v":1911,"vw":154.570074},{"c":154.8,"h":154.8,"l":154.79,"n":9,"o":154.79,"t":"2026-10-14T12:00:00Z","v":299,"vw":154.795},{"c":154.4,"h":154.42,"l":154.39,"n":13,"o":154.42,"t":"2026-10-14T12:05:00Z","v":515,"vw":154.4075},{"c":154.85,"h":154.85,"l":154.85,"n":6,"o":154.85,"t":"2026-10-14T12:10:00Z","v":2527,"vw":154.85},{"c":154.8,"h":154.8,"l":154.8,"n":2,"o":154.8,"t":"2026-10-14T12:15:00Z","v":165,"vw":154.8},{"c":154.4397,"h":154.93,"l":154.37,"n":23,"o":154.37,"t":"2026-10-14T12:30:00Z","v":1063,"vw":154.508532},{"c":154.4405,"h":154.4405,"l":154.4215,"n":8,"o":154.4215,"t":"2026-10-14T12:35:00Z","v":1270,"vw":154.424214},{"c":154.5201,"h":154.78,"l":154.41,"n":8,"o":154.41,"t":"2026-10-14T12:40:00Z","v":1302,"vw":154.687132},{"c":154.74,"h":154.74,"l":154.74,"n":3,"o":154.74,"t":"2026-10-14T12:45:00Z","v":104,"vw":154.74},{"c":154.5,"h":154.78,"l":154.5,"n":11,"o":154.78,"t":"2026-10-14T12:50:00Z","v":1530,"vw":154.600865},{"c":154.5,"h":154.5,"l":154.5,"n":2,"o":154.5,"t":"2026-10-14T12:55:00Z","v":501,"vw":154.5},{"c":154.7,"h":154.7,"l":154.55,"n":5,"o":154.55,"t":"2026-10-14T13:00:00Z","v":515,"vw":154.58},{"c":154.62,"h":154.62,"l":154.62,"n":7,"o":154.62,"t":"2026-10-14T13:05:00Z","v":264,"vw":154.62},{"c":154.7,"h":154.7,"l":154.7,"n":6,"o":154.7,"t":"2026-10-14T13:10:00Z","v":475,"vw":154.7},{"c":154.75,"h":154.75,"l":154.5,"n":22,"o":154.61,"t":"2026-10-14T13:15:00Z","v":2655,"vw":154.526521},{"c":154.98,"h":155,"l":154.43,"n":48,"o":154.57,"t":"2026-10-14T13:25:00Z","v":3107,"vw":154.889251},{"c":153.705,"h":155.22,"l":153.6,"n":1737,"o":155.04,"t":"2026-10-14T13:30:00Z","v":137923,"vw":154.611924},{"c":152.44,"h":153.765,"l":152.36,"n":1270,"o":153.58,"t":"2026-10-14T13:35:00Z","v":77237,"vw":153.126813},{"c":152.66,"h":152.77,"l":152.305,"n":994,"o":152.38,"t":"2026-10-14T13:40:00Z","v":43649,"vw":152.535375},{"c":153.08,"h":153.25,"l":152.4701,"n":1097,"o":152.6,"t":"2026-10-14T13:45:00Z","v":54005,"vw":152.78871},{"c":153.005,"h":153.1,"l":152.74,"n":1116,"o":153.06,"t":"2026-10-14T13:50:00Z","v":73746,"vw":152.933631},{"c":152.39,"h":153.385,"l":152.25,"n":1272,"o":153.06,"t":"2026-10-14T13:55:00Z","v":80440,"vw":152.871141},{"c":152.62,"h":152.73,"l":152.05,"n":1437,"o":152.39,"t":"2026-10-14T14:00:00Z","v":78953,"vw":152.440236},{"c":153.195,"h":153.2595,"l":152.69,"n":1096,"o":152.69,"t":"2026-10-14T14:05:00Z","v":60750,"vw":153.019241},{"c":153.4,"h":153.45,"l":153.115,"n":1018,"o":153.18,"t":"2026-10-14T14:10:00Z","v":40927,"vw":153.29655},{"c":154,"h":154,"l":153.3,"n":1138,"o":153.47,"t":"2026-10-14T14:15:00Z","v":75512,"vw":153.467478},{"c":153.39,"h":153.995,"l":153.36,"n":1036,"o":153.9,"t":"2026-10-14T14:20:00Z","v":57569,"vw":153.712756},{"c":153.515,"h":153.58,"l":153.155,"n":750,"o":153.39,"t":"2026-10-14T14:25:00Z","v":37549,"vw":153.415142},{"c":153.725,"h":153.9,"l":153.51,"n":1059,"o":153.51,"t":"2026-10-14T14:30:00Z","v":49077,"vw":153.735533},{"c":153.9,"h":154.14,"l":153.7,"n":1039,"o":153.8399,"t":"2026-10-14T14:35:00Z","v":63458,"vw":153.953621},{"c":153.97,"h":154.14,"l":153.85,"n":1019,"o":153.97,"t":"2026-10-14T14:40:00Z","v":36737,"vw":154.000442},{"c":153.955,"h":154.16,"l":153.71,"n":668,"o":153.92,"t":"2026-10-14T14:45:00Z","v":33362,"vw":154.002951},{"c":153.475,"h":153.945,"l":153.4301,"n":913,"o":153.945,"t":"2026-10-14T14:50:00Z","v":38003,"vw":153.691123},{"c":153.65,"h":153.75,"l":153.495,"n":839,"o":153.495,"t":"2026-10-14T14:55:00Z","v":35873,"vw":153.620057},{"c":153.5042,"h":153.71,"l":153.405,"n":865,"o":153.7,"t":"2026-10-14T15:00:00Z","v":40303,"vw":153.529866},{"c":153.695,"h":153.73,"l":153.4,"n":1184,"o":153.43,"t":"2026-10-14T15:05:00Z","v":52815,"vw":153.563416},{"c":154.03,"h":154.0784,"l":153.685,"n":1401,"o":153.7,"t":"2026-10-14T15:10:00Z","v":67173,"vw":153.903624},{"c":154.065,"h":154.11,"l":153.89,"n":937,"o":154.0205,"t":"2026-10-14T15:15:00Z","v":45646,"vw":154.010288},{"c":154.355,"h":154.5,"l":154.06,"n":1077,"o":154.11,"t":"2026-10-14T15:20:00Z","v":51310,"vw":154.285838},{"c":154.28,"h":154.341,"l":154.01,"n":1298,"o":154.3,"t":"2026-10-14T15:25:00Z","v":84535,"vw":154.223936},{"c":154.48,"h":154.48,"l":154.13,"n":562,"o":154.2625,"t":"2026-10-14T15:30:00Z","v":25346,"vw":154.28687},{"c":154.865,"h":154.88,"l":154.445,"n":1076,"o":154.51,"t":"2026-10-14T15:35:00Z","v":56097,"vw":154.697608},{"c":154.835,"h":154.98,"l":154.79,"n":1110,"o":154.84,"t":"2026-10-14T15:40:00Z","v":46328,"vw":154.878364},{"c":155.15,"h":155.23,"l":154.75,"n":1197,"o":154.83,"t":"2026-10-14T15:45:00Z","v":62406,"vw":155.03219},{"c":155.3,"h":155.32,"l":155.1,"n":1054,"o":155.184,"t":"2026-10-14T15:50:00Z","v":58227,"vw":155.232209},{"c":154.96,"h":155.31,"l":154.93,"n":1049,"o":155.27,"t":"2026-10-14T15:55:00Z","v":46110,"vw":155.079496},{"c":155.45,"h":155.45,"l":154.745,"n":1398,"o":154.97,"t":"2026-10-14T16:00:00Z","v":77850,"vw":155.098054},{"c":155.26,"h":155.61,"l":155.2,"n":1421,"o":155.39,"t":"2026-10-14T16:05:00Z","v":73671,"vw":155.430233},{"c":155.26,"h":155.42,"l":155.18,"n":1237,"o":155.25,"t":"2026-10-14T16:10:00Z","v":72760,"vw":155.299591},{"c":155.1025,"h":155.35,"l":155.05,"n":1455,"o":155.22,"t":"2026-10-14T16:15:00Z","v":79350,"vw":155.224827},{"c":155.375,"h":155.43,"l":155.07,"n":1659,"o":155.07,"t":"2026-10-14T16:20:00Z","v":86546,"vw":155.343049},{"c":155.625,"h":155.67,"l":155.29,"n":1830,"o":155.375,"t":"2026-10-14T16:25:00Z","v":97058,"vw":155.426171},{"c":155.56,"h":155.79,"l":155.56,"n":1163,"o":155.625,"t":"2026-10-14T16:30:00Z","v":53867,"vw":155.674336},{"c":155.5201,"h":155.635,"l":155.25,"n":1192,"o":155.6,"t":"2026-10-14T16:35:00Z","v":67639,"vw":155.441235},{"c":155.23,"h":155.56,"l":155.1973,"n":1109,"o":155.56,"t":"2026-10-14T16:40:00Z","v":60066,"vw":155.374195},{"c":154.955,"h":155.22,"l":154.885,"n":849,"o":155.2,"t":"2026-10-14T16:45:00Z","v":47899,"vw":155.069611},{"c":155.03,"h":155.13,"l":154.87,"n":929,"o":154.92,"t":"2026-10-14T16:50:00Z","v":57721,"vw":154.971852},{"c":155.19,"h":155.19,"l":155,"n":620,"o":155.02,"t":"2026-10-14T16:55:00Z","v":29215,"vw":155.097211},{"c":155.055,"h":155.25,"l":155.04,"n":729,"o":155.17,"t":"2026-10-14T17:00:00Z","v":26630,"vw":155.139972},{"c":155,"h":155.12,"l":155,"n":751,"o":155.04,"t":"2026-10-14T17:05:00Z","v":22758,"vw":155.063643},{"c":154.835,"h":154.99,"l":154.78,"n":739,"o":154.99,"t":"2026-10-14T17:10:00Z","v":29244,"vw":154.889786},{"c":154.995,"h":155.02,"l":154.84,"n":692,"o":154.845,"t":"2026-10-14T17:15:00Z","v":22238,"vw":154.919358},{"c":155.055,"h":155.25,"l":154.98,"n":916,"o":155,"t":"2026-10-14T17:20:00Z","v":34098,"vw":155.066713},{"c":155.21,"h":155.21,"l":154.99,"n":993,"o":155.055,"t":"2026-10-14T17:25:00Z","v":42216,"vw":155.068471},{"c":155.48,"h":155.545,"l":155.205,"n":1010,"o":155.205,"t":"2026-10-14T17:30:00Z","v":57587,"vw":155.375518},{"c":155.71,"h":155.75,"l":155.49,"n":952,"o":155.56,"t":"2026-10-14T17:35:00Z","v":48904,"vw":155.61316},{"c":156.71,"h":156.92,"l":155.63,"n":2032,"o":155.7325,"t":"2026-10-14T17:40:00Z","v":140491,"vw":156.238977},{"c":156.795,"h":156.89,"l":156.2401,"n":1440,"o":156.725,"t":"2026-10-14T17:45:00Z","v":83892,"vw":156.614356},{"c":156.77,"h":156.94,"l":156.64,"n":1506,"o":156.795,"t":"2026-10-14T17:50:00Z","v":61907,"vw":156.747525},{"c":156.82,"h":156.89,"l":156.74,"n":1275,"o":156.76,"t":"2026-10-14T17:55:00Z","v":49654,"vw":156.816927},{"c":157.15,"h":157.15,"l":156.85,"n":1252,"o":156.86,"t":"2026-10-14T18:00:00Z","v":50146,"vw":156.985252},{"c":157.04,"h":157.34,"l":156.94,"n":1233,"o":157.17,"t":"2026-10-14T18:05:00Z","v":53046,"vw":157.160011},{"c":156.8,"h":157.0605,"l":156.79,"n":987,"o":157.0605,"t":"2026-10-14T18:10:00Z","v":44570,"vw":156.908987},{"c":156.665,"h":156.93,"l":156.665,"n":903,"o":156.775,"t":"2026-10-14T18:15:00Z","v":38844,"vw":156.827338},{"c":156.75,"h":156.9,"l":156.695,"n":1171,"o":156.695,"t":"2026-10-14T18:20:00Z","v":46726,"vw":156.814338},{"c":156.92,"h":156.93,"l":156.74,"n":1325,"o":156.77,"t":"2026-10-14T18:25:00Z","v":50578,"vw":156.814956},{"c":156.92,"h":157.09,"l":156.8,"n":1149,"o":156.94,"t":"2026-10-14T18:30:00Z","v":55637,"vw":156.940881},{"c":156.685,"h":156.935,"l":156.67,"n":993,"o":156.91,"t":"2026-10-14T18:35:00Z","v":44778,"vw":156.825828},{"c":156.805,"h":156.83,"l":156.68,"n":846,"o":156.685,"t":"2026-10-14T18:40:00Z","v":39570,"vw":156.754716},{"c":156.86,"h":156.87,"l":156.63,"n":1169,"o":156.79,"t":"2026-10-14T18:45:00Z","v":53148,"vw":156.771739},{"c":156.88,"h":156.915,"l":156.785,"n":1073,"o":156.84,"t":"2026-10-14T18:50:00Z","v":45938,"vw":156.866288},{"c":157,"h":157.01,"l":156.86,"n":1088,"o":156.9,"t":"2026-10-14T18:55:00Z","v":180574,"vw":156.937603},{"c":157.145,"h":157.26,"l":157.01,"n":1206,"o":157.01,"t":"2026-10-14T19:00:00Z","v":59204,"vw":157.13364},{"c":157.37,"h":157.42,"l":157.12,"n":1072,"o":157.15,"t":"2026-10-14T19:05:00Z","v":53631,"vw":157.233572},{"c":157.095,"h":157.39,"l":157.03,"n":1155,"o":157.35,"t":"2026-10-14T19:10:00Z","v":55924,"vw":157.234474},{"c":156.955,"h":157.17,"l":156.76,"n":1828,"o":157.14,"t":"2026-10-14T19:15:00Z","v":96457,"vw":157.012665},{"c":157.005,"h":157.17,"l":156.875,"n":1332,"o":156.89,"t":"2026-10-14T19:20:00Z","v":68657,"vw":157.028475},{"c":157.445,"h":157.4899,"l":156.98,"n":1832,"o":157.01,"t":"2026-10-14T19:25:00Z","v":105116,"vw":157.168217},{"c":157.06,"h":157.59,"l":157.01,"n":1832,"o":157.47,"t":"2026-10-14T19:30:00Z","v":86263,"vw":157.40491},{"c":157.325,"h":157.4,"l":156.96,"n":1552,"o":157.065,"t":"2026-10-14T19:35:00Z","v":72600,"vw":157.189191},{"c":157.465,"h":157.49,"l":157.265,"n":1547,"o":157.325,"t":"2026-10-14T19:40:00Z","v":71400,"vw":157.402821},{"c":157.895,"h":157.91,"l":157.43,"n":2005,"o":157.47,"t":"2026-10-14T19:45:00Z","v":103003,"vw":157.654899},{"c":157.84,"h":158.085,"l":157.57,"n":4070,"o":157.93,"t":"2026-10-14T19:50:00Z","v":249936,"vw":157.817166},{"c":157.88,"h":157.91,"l":157.22,"n":9132,"o":157.84,"t":"2026-10-14T19:55:00Z","v":532204,"vw":157.731825},{"c":157.05,"h":157.9,"l":157.05,"n":136,"o":157.85,"t":"2026-10-14T20:00:00Z","v":1739709,"vw":157.790014},{"c":155.7697,"h":157.78,"l":155.7697,"n":16,"o":157.78,"t":"2026-10-14T20:05:00Z","v":619,"vw":156.927316},{"c":157.79,"h":157.79,"l":157.79,"n":1,"o":157.79,"t":"2026-10-14T20:25:00Z","v":28575,"vw":157.79},{"c":157.5,"h":157.5,"l":157.5,"n":11,"o":157.5,"t":"2026-10-14T20:35:00Z","v":2028,"vw":157.5},{"c":157.5,"h":157.9533,"l":157.5,"n":18,"o":157.9533,"t":"2026-10-14T20:55:00Z","v":1141,"vw":157.636951},{"c":157.0992,"h":157.0992,"l":157.0992,"n":3,"o":157.0992,"t":"2026-10-14T21:05:00Z","v":129,"vw":157.0992},{"c":157.1,"h":157.1,"l":157.1,"n":8,"o":157.1,"t":"2026-10-14T21:10:00Z","v":398,"vw":157.1},{"c":157.0947,"h":157.0947,"l":157.0947,"n":2,"o":157.0947,"t":"2026-10-14T21:15:00Z","v":126,"vw":157.0947},{"c":157.51,"h":157.51,"l":157.51,"n":5,"o":157.51,"t":"2026-10-14T21:30:00Z","v":207,"vw":157.51},{"c":157.75,"h":157.75,"l":157.75,"n":5,"o":157.75,"t":"2026-10-14T21:40:00Z","v":286,"vw":157.75},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-14T21:45:00Z","v":3550,"vw":157},{"c":157.79,"h":157.79,"l":157.79,"n":20,"o":157.79,"t":"2026-10-14T22:10:00Z","v":1108,"vw":157.79},{"c":157.77,"h":157.77,"l":157.77,"n":8,"o":157.77,"t":"2026-10-14T22:15:00Z","v":324,"vw":157.77},{"c":157.79,"h":157.79,"l":157.79,"n":16,"o":157.79,"t":"2026-10-14T22:30:00Z","v":930,"vw":157.79},{"c":157.7,"h":157.7,"l":157.7,"n":3,"o":157.7,"t":"2026-10-14T22:35:00Z","v":250,"vw":157.7},{"c":157.79,"h":157.79,"l":157.79,"n":5,"o":157.79,"t":"2026-10-14T22:40:00Z","v":219,"vw":157.79},{"c":157.74,"h":157.74,"l":157.74,"n":1,"o":157.74,"t":"2026-10-14T22:45:00Z","v":133,"vw":157.74},{"c":157.95,"h":157.95,"l":157.95,"n":36,"o":157.95,"t":"2026-10-14T22:50:00Z","v":700,"vw":157.95},{"c":157.98,"h":157.98,"l":157.98,"n":2,"o":157.98,"t":"2026-10-14T22:55:00Z","v":101,"vw":157.98},{"c":157.51,"h":157.51,"l":157.51,"n":3,"o":157.51,"t":"2026-10-14T23:10:00Z","v":238,"vw":157.51},{"c":157.81,"h":157.81,"l":157.81,"n":1,"o":157.81,"t":"2026-10-14T23:15:00Z","v":1000,"vw":157.81},{"c":157.5,"h":157.5,"l":157.5,"n":2,"o":157.5,"t":"2026-10-14T23:20:00Z","v":300,"vw":157.5},{"c":157.98,"h":157.98,"l":157.01,"n":19,"o":157.01,"t":"2026-10-14T23:55:00Z","v":321,"vw":157.399558},{"c":158.47,"h":158.47,"l":158.4,"n":144,"o":158.4,"t":"2026-10-15T08:00:00Z","v":2459,"vw":158.408021},{"c":159.43,"h":159.43,"l":159.02,"n":21,"o":159.02,"t":"2026-10-15T08:20:00Z","v":1088,"vw":159.309589},{"c":159.4141,"h":159.4141,"l":159.4141,"n":2,"o":159.4141,"t":"2026-10-15T08:35:00Z","v":101,"vw":159.4141},{"c":159.38,"h":159.38,"l":159.38,"n":1,"o":159.38,"t":"2026-10-15T08:50:00Z","v":200,"vw":159.38},{"c":159.44,"h":159.44,"l":159.44,"n":3,"o":159.44,"t":"2026-10-15T09:00:00Z","v":200,"vw":159.44},{"c":159.3,"h":159.3,"l":159.2,"n":5,"o":159.2,"t":"2026-10-15T09:15:00Z","v":329,"vw":159.25},{"c":159.43,"h":159.43,"l":159.4,"n":11,"o":159.4,"t":"2026-10-15T10:55:00Z","v":1251,"vw":159.404239},{"c":159.4,"h":159.4,"l":158.71,"n":80,"o":159.17,"t":"2026-10-15T11:00:00Z","v":2471,"vw":159.167143},{"c":159.5,"h":159.5,"l":159.2,"n":126,"o":159.5,"t":"2026-10-15T11:05:00Z","v":2887,"vw":159.448941},{"c":159.6,"h":159.6,"l":159.5,"n":12,"o":159.5,"t":"2026-10-15T11:10:00Z","v":2217,"vw":159.528606},{"c":159.82,"h":159.82,"l":159.53,"n":55,"o":159.53,"t":"2026-10-15T11:15:00Z","v":3625,"vw":159.781216},{"c":159.75,"h":159.75,"l":159.75,"n":6,"o":159.75,"t":"2026-10-15T11:20:00Z","v":241,"vw":159.75},{"c":159.8872,"h":159.8872,"l":159.8872,"n":5,"o":159.8872,"t":"2026-10-15T11:25:00Z","v":520,"vw":159.8872},{"c":159.74,"h":159.74,"l":159.5156,"n":21,"o":159.62,"t":"2026-10-15T11:30:00Z","v":4509,"vw":159.55587},{"c":159.61,"h":159.89,"l":159.54,"n":34,"o":159.54,"t":"2026-10-15T11:35:00Z","v":1841,"vw":159.606939},{"c":159.5417,"h":159.5417,"l":159.5417,"n":5,"o":159.5417,"t":"2026-10-15T11:40:00Z","v":240,"vw":159.5417},{"c":159.5,"h":159.5338,"l":159.5,"n":27,"o":159.5338,"t":"2026-10-15T11:45:00Z","v":2993,"vw":159.510309},{"c":159.4,"h":159.4,"l":158.25,"n":4,"o":158.25,"t":"2026-10-15T11:55:00Z","v":320,"vw":159.016667},{"c":159.7,"h":159.7,"l":159.66,"n":18,"o":159.67,"t":"2026-10-15T12:00:00Z","v":1039,"vw":159.681039},{"c":159.75,"h":159.75,"l":159.5,"n":11,"o":159.5,"t":"2026-10-15T12:05:00Z","v":779,"vw":159.541667},{"c":159.99,"h":159.99,"l":159.9,"n":16,"o":159.9,"t":"2026-10-15T12:15:00Z","v":512,"vw":159.942056},{"c":159.71,"h":159.9185,"l":159.71,"n":11,"o":159.9185,"t":"2026-10-15T12:25:00Z","v":580,"vw":159.789991},{"c":159.95,"h":159.95,"l":159.95,"n":13,"o":159.95,"t":"2026-10-15T12:30:00Z","v":712,"vw":159.95},{"c":159.812,"h":159.812,"l":159.5,"n":7,"o":159.51,"t":"2026-10-15T12:35:00Z","v":927,"vw":159.542022},{"c":159.6,"h":159.6,"l":159.56,"n":6,"o":159.56,"t":"2026-10-15T12:40:00Z","v":420,"vw":159.571429},{"c":159.7332,"h":159.7332,"l":159.7332,"n":4,"o":159.7332,"t":"2026-10-15T12:45:00Z","v":553,"vw":159.7332},{"c":159.5446,"h":159.8779,"l":159.5446,"n":3,"o":159.8779,"t":"2026-10-15T12:55:00Z","v":1101,"vw":159.5749},{"c":159.61,"h":159.74,"l":159.61,"n":7,"o":159.74,"t":"2026-10-15T13:00:00Z","v":506,"vw":159.637027},{"c":159.7,"h":159.95,"l":159.6,"n":43,"o":159.63,"t":"2026-10-15T13:05:00Z","v":2637,"vw":159.632376},{"c":159.99,"h":159.99,"l":159.74,"n":32,"o":159.74,"t":"2026-10-15T13:10:00Z","v":1090,"vw":159.918421},{"c":160.07,"h":160.2321,"l":159.99,"n":98,"o":160,"t":"2026-10-15T13:15:00Z","v":4572,"vw":160.020046},{"c":160.98,"h":160.98,"l":160.03,"n":94,"o":160.07,"t":"2026-10-15T13:25:00Z","v":5418,"vw":160.397974},{"c":161.3,"h":161.89,"l":160.3673,"n":2290,"o":160.98,"t":"2026-10-15T13:30:00Z","v":197584,"vw":161.017846},{"c":161.34,"h":162.05,"l":161.0851,"n":1975,"o":161.32,"t":"2026-10-15T13:35:00Z","v":102109,"vw":161.63789},{"c":161.16,"h":161.495,"l":160.825,"n":1257,"o":161.375,"t":"2026-10-15T13:40:00Z","v":60820,"vw":161.122448},{"c":161.835,"h":161.885,"l":160.95,"n":1513,"o":160.98,"t":"2026-10-15T13:45:00Z","v":73072,"vw":161.433398},{"c":162.92,"h":163.14,"l":161.84,"n":1972,"o":161.875,"t":"2026-10-15T13:50:00Z","v":114809,"vw":162.641504},{"c":162.35,"h":163.17,"l":162.1694,"n":2084,"o":162.94,"t":"2026-10-15T13:55:00Z","v":93043,"vw":162.826126},{"c":162.11,"h":162.71,"l":162.001,"n":1227,"o":162.34,"t":"2026-10-15T14:00:00Z","v":51792,"vw":162.358321},{"c":162.53,"h":162.89,"l":162.02,"n":1100,"o":162.0707,"t":"2026-10-15T14:05:00Z","v":47712,"vw":162.625306},{"c":162.63,"h":162.8899,"l":162.14,"n":1128,"o":162.53,"t":"2026-10-15T14:10:00Z","v":76782,"vw":162.587435},{"c":162.5,"h":162.83,"l":162.335,"n":1125,"o":162.62,"t":"2026-10-15T14:15:00Z","v":59649,"vw":162.509413},{"c":162.19,"h":162.56,"l":162.0601,"n":673,"o":162.39,"t":"2026-10-15T14:20:00Z","v":32572,"vw":162.287203},{"c":162.275,"h":162.42,"l":162.06,"n":864,"o":162.185,"t":"2026-10-15T14:25:00Z","v":38008,"vw":162.267692},{"c":162,"h":162.74,"l":161.92,"n":1070,"o":162.37,"t":"2026-10-15T14:30:00Z","v":57534,"vw":162.507965},{"c":161.5,"h":162.22,"l":161.43,"n":892,"o":161.97,"t":"2026-10-15T14:35:00Z","v":41803,"vw":161.991347},{"c":160.665,"h":161.57,"l":160.665,"n":833,"o":161.55,"t":"2026-10-15T14:40:00Z","v":48012,"vw":161.097094},{"c":160.65,"h":160.8,"l":160.3551,"n":687,"o":160.665,"t":"2026-10-15T14:45:00Z","v":33465,"vw":160.617227},{"c":160.72,"h":161.21,"l":160.555,"n":780,"o":160.6875,"t":"2026-10-15T14:50:00Z","v":49041,"vw":160.885049},{"c":160.03,"h":160.74,"l":159.745,"n":868,"o":160.74,"t":"2026-10-15T14:55:00Z","v":41156,"vw":160.31629},{"c":160.145,"h":160.35,"l":159.805,"n":738,"o":160.02,"t":"2026-10-15T15:00:00Z","v":49876,"vw":160.067373},{"c":159.51,"h":160.26,"l":159.4354,"n":885,"o":160.16,"t":"2026-10-15T15:05:00Z","v":123383,"vw":159.76612},{"c":158.8113,"h":159.75,"l":158.8113,"n":934,"o":159.52,"t":"2026-10-15T15:10:00Z","v":54633,"vw":159.424134},{"c":158.665,"h":158.92,"l":158.475,"n":1274,"o":158.76,"t":"2026-10-15T15:15:00Z","v":85516,"vw":158.701225},{"c":159.35,"h":159.35,"l":158.55,"n":972,"o":158.78,"t":"2026-10-15T15:20:00Z","v":60993,"vw":158.964397},{"c":159.81,"h":159.81,"l":159.3213,"n":802,"o":159.3213,"t":"2026-10-15T15:25:00Z","v":45646,"vw":159.638518},{"c":159.69,"h":159.86,"l":159.61,"n":701,"o":159.7727,"t":"2026-10-15T15:30:00Z","v":32168,"vw":159.74036},{"c":159.45,"h":159.84,"l":159.19,"n":666,"o":159.69,"t":"2026-10-15T15:35:00Z","v":27886,"vw":159.61911},{"c":159.06,"h":159.45,"l":159.03,"n":734,"o":159.45,"t":"2026-10-15T15:40:00Z","v":41529,"vw":159.197448},{"c":159.08,"h":159.22,"l":159.03,"n":609,"o":159.065,"t":"2026-10-15T15:45:00Z","v":28301,"vw":159.104521},{"c":158.395,"h":159.1,"l":158.395,"n":819,"o":159.04,"t":"2026-10-15T15:50:00Z","v":54177,"vw":158.769814},{"c":158.205,"h":158.575,"l":158.0954,"n":1157,"o":158.38,"t":"2026-10-15T15:55:00Z","v":86750,"vw":158.381148},{"c":158.2,"h":158.265,"l":157.91,"n":752,"o":158.145,"t":"2026-10-15T16:00:00Z","v":45984,"vw":158.095013},{"c":158.36,"h":158.36,"l":158.035,"n":691,"o":158.26,"t":"2026-10-15T16:05:00Z","v":37269,"vw":158.160106},{"c":157.935,"h":158.43,"l":157.935,"n":735,"o":158.365,"t":"2026-10-15T16:10:00Z","v":36991,"vw":158.234567},{"c":158.27,"h":158.34,"l":157.9325,"n":714,"o":157.96,"t":"2026-10-15T16:15:00Z","v":41480,"vw":158.189846},{"c":158.26,"h":158.45,"l":158.12,"n":706,"o":158.29,"t":"2026-10-15T16:20:00Z","v":41712,"vw":158.29392},{"c":158.38,"h":158.55,"l":158.23,"n":1052,"o":158.27,"t":"2026-10-15T16:25:00Z","v":73835,"vw":158.396553},{"c":158.005,"h":158.41,"l":158,"n":576,"o":158.3947,"t":"2026-10-15T16:30:00Z","v":27754,"vw":158.19749},{"c":157.975,"h":158.09,"l":157.86,"n":761,"o":157.99,"t":"2026-10-15T16:35:00Z","v":55281,"vw":157.93377},{"c":158.1051,"h":158.17,"l":157.91,"n":437,"o":157.97,"t":"2026-10-15T16:40:00Z","v":17865,"vw":158.061438},{"c":158.015,"h":158.1,"l":157.92,"n":628,"o":158.06,"t":"2026-10-15T16:45:00Z","v":30767,"vw":158.011329},{"c":157.81,"h":158.095,"l":157.81,"n":643,"o":158.03,"t":"2026-10-15T16:50:00Z","v":45524,"vw":157.973869},{"c":157.67,"h":157.855,"l":157.67,"n":209,"o":157.825,"t":"2026-10-15T16:55:00Z","v":9827,"vw":157.823101},{"c":157.595,"h":157.6051,"l":157.4301,"n":336,"o":157.47,"t":"2026-10-15T18:10:00Z","v":12437,"vw":157.538856},{"c":157.57,"h":157.68,"l":157.47,"n":605,"o":157.59,"t":"2026-10-15T18:15:00Z","v":27835,"vw":157.592486},{"c":157.45,"h":157.565,"l":157.36,"n":601,"o":157.565,"t":"2026-10-15T18:20:00Z","v":31493,"vw":157.443398},{"c":157.535,"h":157.575,"l":157.28,"n":739,"o":157.41,"t":"2026-10-15T18:25:00Z","v":34291,"vw":157.438449},{"c":157.57,"h":157.625,"l":157.49,"n":607,"o":157.535,"t":"2026-10-15T18:30:00Z","v":23630,"vw":157.56261},{"c":157.41,"h":157.58,"l":157.39,"n":710,"o":157.58,"t":"2026-10-15T18:35:00Z","v":53109,"vw":157.501562},{"c":157.37,"h":157.49,"l":157.26,"n":821,"o":157.425,"t":"2026-10-15T18:40:00Z","v":40660,"vw":157.408482},{"c":157.56,"h":157.58,"l":157.355,"n":772,"o":157.355,"t":"2026-10-15T18:45:00Z","v":29529,"vw":157.517092},{"c":157.43,"h":157.655,"l":157.34,"n":832,"o":157.55,"t":"2026-10-15T18:50:00Z","v":35554,"vw":157.533692},{"c":157.215,"h":157.465,"l":157.205,"n":801,"o":157.46,"t":"2026-10-15T18:55:00Z","v":43488,"vw":157.302538},{"c":156.94,"h":157.19,"l":156.92,"n":929,"o":157.19,"t":"2026-10-15T19:00:00Z","v":43594,"vw":157.04294},{"c":156.85,"h":157.19,"l":156.81,"n":1296,"o":156.92,"t":"2026-10-15T19:05:00Z","v":103797,"vw":156.994317},{"c":156.32,"h":156.815,"l":156.29,"n":1665,"o":156.815,"t":"2026-10-15T19:10:00Z","v":120209,"vw":156.487244},{"c":156.085,"h":156.29,"l":155.85,"n":1344,"o":156.28,"t":"2026-10-15T19:15:00Z","v":90305,"vw":156.070324},{"c":155.97,"h":156.1199,"l":155.7526,"n":1292,"o":156.085,"t":"2026-10-15T19:20:00Z","v":77572,"vw":155.965527},{"c":156.055,"h":156.26,"l":155.82,"n":1501,"o":155.995,"t":"2026-10-15T19:25:00Z","v":88323,"vw":156.020017},{"c":156.55,"h":156.59,"l":156.13,"n":1360,"o":156.13,"t":"2026-10-15T19:30:00Z","v":75467,"vw":156.322481},{"c":156.7,"h":156.7,"l":156.47,"n":1310,"o":156.555,"t":"2026-10-15T19:35:00Z","v":81883,"vw":156.594862},{"c":157.375,"h":157.375,"l":156.7,"n":1557,"o":156.75,"t":"2026-10-15T19:40:00Z","v":96986,"vw":156.987801},{"c":157.14,"h":157.37,"l":157,"n":1630,"o":157.35,"t":"2026-10-15T19:45:00Z","v":105575,"vw":157.158094},{"c":156.95,"h":157.1,"l":156.59,"n":2786,"o":157.09,"t":"2026-10-15T19:50:00Z","v":206368,"vw":156.810672},{"c":157.01,"h":157.26,"l":156.84,"n":5302,"o":156.96,"t":"2026-10-15T19:55:00Z","v":319926,"vw":157.062529},{"c":157.03,"h":157.5823,"l":157.03,"n":143,"o":157.03,"t":"2026-10-15T20:00:00Z","v":728010,"vw":157.03017},{"c":157.48,"h":157.48,"l":157.48,"n":2,"o":157.48,"t":"2026-10-15T20:05:00Z","v":113,"vw":157.48},{"c":158.3523,"h":158.3523,"l":158.3523,"n":1,"o":158.3523,"t":"2026-10-15T20:20:00Z","v":168,"vw":158.3523},{"c":157.5438,"h":157.5438,"l":156.6323,"n":3,"o":156.6323,"t":"2026-10-15T20:30:00Z","v":451,"vw":157.138689},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-15T20:45:00Z","v":200,"vw":157},{"c":157.75,"h":157.75,"l":156.4666,"n":10,"o":157.01,"t":"2026-10-15T20:50:00Z","v":2651,"vw":157.150986}],"history":[{"c":215.91,"h":216.25,"l":213.73,"n":43259,"o":214,"t":"2024-10-14T04:00:00Z","v":2655787,"vw":215.701836},{"c":217.03,"h":218.33,"l":215.64,"n":56393,"o":215.91,"t":"2024-10-15T04:00:00Z","v":3382516,"vw":217.171793},{"c":219.76,"h":220.6902,"l":216.09,"n":52521,"o":216.26,"t":"2024-10-16T04:00:00Z","v":2730275,"vw":219.24893},{"c":221.95,"h":222.73,"l":219.9,"n":51030,"o":220.67,"t":"2024-10-17T04:00:00Z","v":3177735,"vw":221.866323},{"c":223.21,"h":223.45,"l":220.91,"n":52900,"o":221.5,"t":"2024-10-18T04:00:00Z","v":3334391,"vw":222.621717},{"c":222.77,"h":223.91,"l":221.2901,"n":54600,"o":222.74,"t":"2024-10-21T04:00:00Z","v":4614354,"vw":222.708495},{"c":219.01,"h":221.12,"l":218.71,"n":70942,"o":218.95,"t":"2024-10-22T04:00:00Z","v":6066860,"vw":219.74689},{"c":220.95,"h":221.82,"l":216.73,"n":80193,"o":217.53,"t":"2024-10-23T04:00:00Z","v":5245717,"vw":220.649884},{"c":233.56,"h":234.399,"l":221,"n":113946,"o":223.4,"t":"2024-10-24T04:00:00Z","v":6920419,"vw":231.300664},{"c":226.36,"h":234.56,"l":225.244,"n":101380,"o":233.55,"t":"2024-10-25T04:00:00Z","v":6478408,"vw":228.522032},{"c":227.81,"h":228.56,"l":226.48,"n":46420,"o":228.54,"t":"2024-10-28T04:00:00Z","v":2732576,"vw":227.650713},{"c":226.05,"h":228.76,"l":225.78,"n":50165,"o":227.72,"t":"2024-10-29T04:00:00Z","v":3150693,"vw":226.481713},{"c":222.77,"h":225.73,"l":222.49,"n":60220,"o":225.44,"t":"2024-10-30T04:00:00Z","v":4217985,"vw":223.13716},{"c":223.16,"h":225.86,"l":222.62,"n":61881,"o":223.34,"t":"2024-10-31T04:00:00Z","v":4152569,"vw":223.739087},{"c":223.28,"h":224.5812,"l":222.6,"n":50068,"o":223,"t":"2024-11-01T04:00:00Z","v":2922071,"vw":223.528548},{"c":224.25,"h":225,"l":223.3,"n":45860,"o":224.38,"t":"2024-11-04T05:00:00Z","v":2453927,"vw":224.147354},{"c":227.11,"h":227.31,"l":224.95,"n":45408,"o":226.092,"t":"2024-11-05T05:00:00Z","v":2864812,"vw":226.892716},{"c":232.19,"h":232.95,"l":229.24,"n":73439,"o":230.5,"t":"2024-11-06T05:00:00Z","v":4115907,"vw":231.715339},{"c":231.49,"h":233.3,"l":230,"n":52859,"o":232.05,"t":"2024-11-07T05:00:00Z","v":2561798,"vw":231.331344},{"c":235.31,"h":236.7415,"l":233.17,"n":63324,"o":233.68,"t":"2024-11-08T05:00:00Z","v":3452218,"vw":235.573264},{"c":238.32,"h":239.13,"l":234.85,"n":58067,"o":235.89,"t":"2024-11-11T05:00:00Z","v":3383147,"vw":237.777348},{"c":239,"h":239.13,"l":236.255,"n":68726,"o":237.96,"t":"2024-11-12T05:00:00Z","v":4226712,"vw":238.077419},{"c":240.88,"h":241.0885,"l":238.5,"n":59488,"o":239.26,"t":"2024-11-13T05:00:00Z","v":3820373,"vw":240.192267},{"c":237.75,"h":242.435,"l":237.5301,"n":64057,"o":241.01,"t":"2024-11-14T05:00:00Z","v":3925154,"vw":239.097045},{"c":235.61,"h":239.175,"l":235.05,"n":62003,"o":238.12,"t":"2024-11-15T05:00:00Z","v":3940160,"vw":236.001213},{"c":237.03,"h":238.995,"l":234.56,"n":49050,"o":236.92,"t":"2024-11-18T05:00:00Z","v":2443031,"vw":237.294106},{"c":233.2,"h":237.03,"l":232.83,"n":60600,"o":237.03,"t":"2024-11-19T05:00:00Z","v":3830398,"vw":233.715785},{"c":235.47,"h":235.625,"l":233.2,"n":48253,"o":233.2,"t":"2024-11-20T05:00:00Z","v":2603009,"vw":235.110033},{"c":236.58,"h":237.325,"l":233.935,"n":48739,"o":235.67,"t":"2024-11-21T05:00:00Z","v":2490056,"vw":236.335621},{"c":238.28,"h":239.685,"l":236.28,"n":46475,"o":236.44,"t":"2024-11-22T05:00:00Z","v":2540812,"vw":238.400974},{"c":239.94,"h":240.82,"l":238.505,"n":61365,"o":239.34,"t":"2024-11-25T05:00:00Z","v":5513103,"vw":239.89716},{"c":244.92,"h":245.17,"l":241.47,"n":66567,"o":241.81,"t":"2024-11-26T05:00:00Z","v":3251052,"vw":244.059254},{"c":246.2,"h":248.15,"l":243.905,"n":69134,"o":245.14,"t":"2024-11-27T05:00:00Z","v":3346658,"vw":246.406923},{"c":246.94,"h":247.48,"l":244.435,"n":31679,"o":245.81,"t":"2024-11-29T05:00:00Z","v":1806047,"vw":246.476424},{"c":244.82,"h":247.82,"l":243.51,"n":60646,"o":246.94,"t":"2024-12-02T05:00:00Z","v":3263927,"vw":244.960214},{"c":244.85,"h":246.15,"l":243.685,"n":48438,"o":244.97,"t":"2024-12-03T05:00:00Z","v":2669094,"vw":244.86351},{"c":243.08,"h":245,"l":242.17,"n":53532,"o":244.46,"t":"2024-12-04T05:00:00Z","v":2683259,"vw":243.092437},{"c":243.94,"h":245.05,"l":242.025,"n":45329,"o":243,"t":"2024-12-05T05:00:00Z","v":2676363,"vw":244.044813},{"c":243.78,"h":245.555,"l":243.57,"n":43477,"o":244.15,"t":"2024-12-06T05:00:00Z","v":2177435,"vw":244.217565},{"c":228.86,"h":243.835,"l":228.0901,"n":118623,"o":242.99,"t":"2024-12-09T05:00:00Z","v":6267381,"vw":232.123837},{"c":233.5,"h":235.6194,"l":230.61,"n":82636,"o":234.84,"t":"2024-12-10T05:00:00Z","v":5352849,"vw":233.381178},{"c":234.34,"h":236.82,"l":233.03,"n":55955,"o":233.19,"t":"2024-12-11T05:00:00Z","v":3439428,"vw":234.954958},{"c":233.27,"h":233.94,"l":230.02,"n":53361,"o":231.13,"t":"2024-12-12T05:00:00Z","v":4067645,"vw":232.990588},{"c":231.94,"h":232.8,"l":230.73,"n":52529,"o":232.8,"t":"2024-12-13T05:00:00Z","v":2895594,"vw":231.847318},{"c":229.47,"h":233.33,"l":228.37,"n":70809,"o":233.09,"t":"2024-12-16T05:00:00Z","v":4489719,"vw":230.126175},{"c":220.71,"h":229.7,"l":218.9158,"n":118144,"o":229.32,"t":"2024-12-17T05:00:00Z","v":7729824,"vw":222.268191},{"c":220.69,"h":223.2,"l":219.32,"n":75193,"o":219.4,"t":"2024-12-18T05:00:00Z","v":5197113,"vw":221.228776},{"c":218,"h":221.75,"l":217.79,"n":70436,"o":220.06,"t":"2024-12-19T05:00:00Z","v":4958768,"vw":218.714583},{"c":220.31,"h":221.465,"l":217.99,"n":65839,"o":218,"t":"2024-12-20T05:00:00Z","v":9116076,"vw":219.581116},{"c":221.66,"h":222.405,"l":217.89,"n":48567,"o":219.89,"t":"2024-12-23T05:00:00Z","v":3081821,"vw":221.249434},{"c":223.01,"h":223.7,"l":221.185,"n":25690,"o":221.8,"t":"2024-12-24T05:00:00Z","v":1411842,"vw":222.977503},{"c":223.68,"h":224.67,"l":220.53,"n":34232,"o":221.0001,"t":"2024-12-26T05:00:00Z","v":1902977,"vw":223.710423},{"c":223.02,"h":224.06,"l":221.26,"n":41005,"o":222.1,"t":"2024-12-27T05:00:00Z","v":2150128,"vw":222.644443},{"c":220.66,"h":223.02,"l":219.2201,"n":45048,"o":222.77,"t":"2024-12-30T05:00:00Z","v":2160991,"vw":220.868119},{"c":220.73,"h":221.67,"l":219.88,"n":38564,"o":220.16,"t":"2024-12-31T05:00:00Z","v":2120091,"vw":220.656688},{"c":219.53,"h":222.52,"l":218.65,"n":49418,"o":222.18,"t":"2025-01-02T05:00:00Z","v":2850958,"vw":219.783207},{"c":219.11,"h":221.35,"l":218.87,"n":46581,"o":221.15,"t":"2025-01-03T05:00:00Z","v":2738187,"vw":219.730934},{"c":212.38,"h":215,"l":208.39,"n":100524,"o":213.45,"t":"2025-01-06T05:00:00Z","v":5639652,"vw":211.118601},{"c":212.335,"h":215.43,"l":211.38,"n":64248,"o":211.38,"t":"2025-01-07T05:00:00Z","v":5039252,"vw":212.913738},{"c":215.52,"h":215.76,"l":212.195,"n":49217,"o":214.23,"t":"2025-01-08T05:00:00Z","v":3270029,"vw":214.494106},{"c":211.3,"h":213.4454,"l":209.825,"n":62115,"o":212.63,"t":"2025-01-10T05:00:00Z","v":4175486,"vw":211.178383},{"c":213.46,"h":215.41,"l":210.71,"n":50384,"o":211.33,"t":"2025-01-13T05:00:00Z","v":3645128,"vw":213.674397},{"c":214.18,"h":214.635,"l":211.34,"n":47336,"o":213.43,"t":"2025-01-14T05:00:00Z","v":3537351,"vw":213.768924},{"c":214.2,"h":217.56,"l":213.88,"n":54201,"o":216.14,"t":"2025-01-15T05:00:00Z","v":3116086,"vw":215.025091},{"c":215.75,"h":216.74,"l":213.385,"n":42801,"o":213.385,"t":"2025-01-16T05:00:00Z","v":2411392,"vw":215.803172},{"c":218.97,"h":219.5,"l":217.635,"n":43879,"o":219.208,"t":"2025-01-17T05:00:00Z","v":4259865,"vw":218.796816},{"c":219.49,"h":220.28,"l":218.13,"n":40119,"o":218.24,"t":"2025-01-21T05:00:00Z","v":3700423,"vw":219.454227},{"c":218.18,"h":220.86,"l":218.08,"n":46273,"o":219.19,"t":"2025-01-22T05:00:00Z","v":4124311,"vw":218.843581},{"c":216.04,"h":219.41,"l":215.37,"n":47929,"o":218.66,"t":"2025-01-23T05:00:00Z","v":3628414,"vw":216.612642},{"c":218.57,"h":218.6,"l":215.7357,"n":44378,"o":216.845,"t":"2025-01-24T05:00:00Z","v":3118512,"vw":217.73474},{"c":221.43,"h":223.3299,"l":216.79,"n":66705,"o":216.79,"t":"2025-01-27T05:00:00Z","v":4153136,"vw":221.407582},{"c":221.14,"h":224.16,"l":218.8,"n":65908,"o":220.21,"t":"2025-01-28T05:00:00Z","v":3975463,"vw":221.8888},{"c":235.15,"h":241.4,"l":233.23,"n":132537,"o":238,"t":"2025-01-29T05:00:00Z","v":8859455,"vw":237.727785},{"c":234.37,"h":240.84,"l":233.972,"n":68280,"o":239.21,"t":"2025-01-30T05:00:00Z","v":4205176,"vw":236.180083},{"c":232.97,"h":235.48,"l":231,"n":52583,"o":234.5,"t":"2025-01-31T05:00:00Z","v":3338009,"vw":232.961155},{"c":238.1,"h":238.35,"l":232.6,"n":63830,"o":235.938,"t":"2025-02-03T05:00:00Z","v":3717065,"vw":236.961209},{"c":237.25,"h":240.84,"l":235.39,"n":56026,"o":236.31,"t":"2025-02-04T05:00:00Z","v":3277380,"vw":238.107834},{"c":242.43,"h":242.7,"l":237.635,"n":52953,"o":237.85,"t":"2025-02-05T05:00:00Z","v":3131411,"vw":241.317813},{"c":247.17,"h":247.6,"l":243.42,"n":53064,"o":243.61,"t":"2025-02-06T05:00:00Z","v":3272200,"vw":246.415053},{"c":246.24,"h":250.5,"l":246.1,"n":57410,"o":247.5,"t":"2025-02-07T05:00:00Z","v":3409421,"vw":247.741541},{"c":255.83,"h":256.48,"l":251.25,"n":75417,"o":254.925,"t":"2025-02-10T05:00:00Z","v":4886041,"vw":254.420611},{"c":258.7,"h":259.46,"l":253.35,"n":56943,"o":255.115,"t":"2025-02-11T05:00:00Z","v":2598224,"vw":257.283757},{"c":255.28,"h":259.59,"l":255.16,"n":52685,"o":256.39,"t":"2025-02-12T05:00:00Z","v":3220033,"vw":256.604269},{"c":265.08,"h":266,"l":255,"n":69227,"o":255.05,"t":"2025-02-13T05:00:00Z","v":3859940,"vw":262.473226},{"c":270.815,"h":271.41,"l":264.4,"n":74251,"o":266.69,"t":"2025-02-14T05:00:00Z","v":4835552,"vw":269.399968},{"c":263.21,"h":270.7488,"l":262.55,"n":66761,"o":270,"t":"2025-02-18T05:00:00Z","v":3879310,"vw":264.954879},{"c":263.35,"h":264.25,"l":259.83,"n":63146,"o":262.7,"t":"2025-02-19T05:00:00Z","v":3785095,"vw":262.350173},{"c":265.4,"h":265.745,"l":262.16,"n":43938,"o":263,"t":"2025-02-20T05:00:00Z","v":2795066,"vw":264.741892},{"c":265.17,"h":267.66,"l":263.5,"n":54082,"o":265.435,"t":"2025-02-21T05:00:00Z","v":3554397,"vw":265.464995},{"c":268.13,"h":273.4,"l":267.565,"n":72498,"o":267.97,"t":"2025-02-24T05:00:00Z","v":4141327,"vw":269.646438},{"c":270.54,"h":272.7,"l":268.2766,"n":66721,"o":269.23,"t":"2025-02-25T05:00:00Z","v":3516465,"vw":270.080637},{"c":263.58,"h":267.5,"l":261.96,"n":105605,"o":266.172,"t":"2025-02-26T05:00:00Z","v":4473441,"vw":263.935905},{"c":264.17,"h":266.29,"l":262.14,"n":67172,"o":263.23,"t":"2025-02-27T05:00:00Z","v":3561987,"vw":264.003778},{"c":269.69,"h":269.99,"l":263.89,"n":74391,"o":266.27,"t":"2025-02-28T05:00:00Z","v":4721100,"vw":268.072836},{"c":272.83,"h":276.49,"l":269.29,"n":79969,"o":269.29,"t":"2025-03-03T05:00:00Z","v":4025376,"vw":273.550626},{"c":264.65,"h":274.95,"l":264.4501,"n":96128,"o":273.115,"t":"2025-03-04T05:00:00Z","v":4694577,"vw":267.493642},{"c":262.74,"h":263.54,"l":257.48,"n":80423,"o":261.01,"t":"2025-03-05T05:00:00Z","v":5161017,"vw":261.690766},{"c":262.95,"h":263.97,"l":259.33,"n":56895,"o":261.48,"t":"2025-03-06T05:00:00Z","v":3276637,"vw":262.226325},{"c":265.24,"h":266.6065,"l":261.3349,"n":65409,"o":262.43,"t":"2025-03-07T05:00:00Z","v":3289848,"vw":264.181707},{"c":266.63,"h":271.59,"l":263.345,"n":97102,"o":263.99,"t":"2025-03-10T04:00:00Z","v":5173471,"vw":267.76531},{"c":256.67,"h":259.9158,"l":252.515,"n":95557,"o":258.8,"t":"2025-03-11T04:00:00Z","v":5171129,"vw":257.083943},{"c":255.61,"h":256.96,"l":248.26,"n":78525,"o":254.51,"t":"2025-03-12T04:00:00Z","v":3983032,"vw":253.885902},{"c":259.1,"h":263.28,"l":256.26,"n":64714,"o":256.73,"t":"2025-03-13T04:00:00Z","v":4196568,"vw":260.310135},{"c":255.98,"h":257.46,"l":252.49,"n":69699,"o":253.49,"t":"2025-03-14T04:00:00Z","v":3511054,"vw":255.83833},{"c":260.17,"h":261.765,"l":252.93,"n":72245,"o":254.29,"t":"2025-03-17T04:00:00Z","v":4329746,"vw":259.057281},{"c":260.73,"h":261.98,"l":257.82,"n":58164,"o":261.4,"t":"2025-03-18T04:00:00Z","v":3088929,"vw":260.428805},{"c":259.25,"h":262.49,"l":258.76,"n":49478,"o":262.29,"t":"2025-03-19T04:00:00Z","v":2927191,"vw":259.670834},{"c":257.03,"h":259,"l":256.41,"n":57958,"o":258.33,"t":"2025-03-20T04:00:00Z","v":3729149,"vw":257.332735},{"c":255.84,"h":258.44,"l":254.33,"n":67081,"o":254.44,"t":"2025-03-21T04:00:00Z","v":9207192,"vw":255.720003},{"c":258.96,"h":260.83,"l":257.6,"n":58794,"o":258.81,"t":"2025-03-24T04:00:00Z","v":2897092,"vw":258.951036},{"c":258.75,"h":261.11,"l":256.42,"n":55595,"o":257.12,"t":"2025-03-25T04:00:00Z","v":2988009,"vw":258.945565},{"c":262.51,"h":264.95,"l":260.45,"n":77648,"o":260.53,"t":"2025-03-26T04:00:00Z","v":4683935,"vw":263.147198},{"c":268.28,"h":268.74,"l":262.92,"n":67141,"o":262.92,"t":"2025-03-27T04:00:00Z","v":4228510,"vw":267.361039},{"c":264.93,"h":270.83,"l":264.28,"n":59720,"o":270.34,"t":"2025-03-28T04:00:00Z","v":3322656,"vw":265.650762},{"c":266.71,"h":268.1,"l":264.6038,"n":66951,"o":264.71,"t":"2025-03-31T04:00:00Z","v":4073196,"vw":266.341326},{"c":268.54,"h":268.7,"l":262.63,"n":67916,"o":265.95,"t":"2025-04-01T04:00:00Z","v":3025383,"vw":266.649901},{"c":264.56,"h":268.5099,"l":262.42,"n":71557,"o":268.5,"t":"2025-04-02T04:00:00Z","v":2969464,"vw":264.78236},{"c":267.89,"h":272.6,"l":264.94,"n":107242,"o":265.2,"t":"2025-04-03T04:00:00Z","v":5652121,"vw":268.699437},{"c":248.11,"h":269.65,"l":247.37,"n":167477,"o":267.91,"t":"2025-04-04T04:00:00Z","v":7948437,"vw":253.765545},{"c":246.67,"h":256.9541,"l":242.81,"n":145214,"o":243.16,"t":"2025-04-07T04:00:00Z","v":8148974,"vw":247.730522},{"c":246.3,"h":253.8,"l":243.86,"n":112507,"o":252.31,"t":"2025-04-08T04:00:00Z","v":6017275,"vw":248.319815},{"c":254.9,"h":255.56,"l":238.65,"n":137093,"o":243,"t":"2025-04-09T04:00:00Z","v":8587987,"vw":250.681985},{"c":256.12,"h":260.2335,"l":251.43,"n":106491,"o":256.13,"t":"2025-04-10T04:00:00Z","v":5406566,"vw":256.330618},{"c":258.67,"h":260.12,"l":255.6335,"n":81131,"o":257.63,"t":"2025-04-11T04:00:00Z","v":3987472,"vw":258.364168},{"c":262.64,"h":265.17,"l":258.52,"n":70582,"o":259.5,"t":"2025-04-14T04:00:00Z","v":3845543,"vw":262.747692},{"c":266.71,"h":267.96,"l":263.1801,"n":59562,"o":264.47,"t":"2025-04-15T04:00:00Z","v":3130509,"vw":266.828092},{"c":259.64,"h":267.27,"l":258.955,"n":62194,"o":266.225,"t":"2025-04-16T04:00:00Z","v":3362700,"vw":261.759722},{"c":262.04,"h":265.398,"l":259.09,"n":58599,"o":259.72,"t":"2025-04-17T04:00:00Z","v":3489567,"vw":262.969997},{"c":253.48,"h":261.74,"l":250.87,"n":65996,"o":260.39,"t":"2025-04-21T04:00:00Z","v":3656346,"vw":254.692175},{"c":258.3,"h":259.32,"l":253,"n":81986,"o":253.14,"t":"2025-04-22T04:00:00Z","v":4762504,"vw":257.179559},{"c":259.35,"h":262.605,"l":252.67,"n":81401,"o":254,"t":"2025-04-23T04:00:00Z","v":4562348,"vw":258.950936},{"c":262.18,"h":263.79,"l":258.07,"n":86965,"o":259.75,"t":"2025-04-24T04:00:00Z","v":5047162,"vw":261.711875},{"c":232.77,"h":243.81,"l":230.64,"n":225690,"o":243.15,"t":"2025-04-25T04:00:00Z","v":13561361,"vw":234.590665},{"c":236.77,"h":237.32,"l":231.54,"n":97451,"o":231.69,"t":"2025-04-28T04:00:00Z","v":5825856,"vw":235.320174},{"c":241.59,"h":241.91,"l":235.42,"n":81426,"o":236.71,"t":"2025-04-29T04:00:00Z","v":3900819,"vw":239.705813},{"c":246.95,"h":247.55,"l":241.72,"n":80153,"o":244.73,"t":"2025-04-30T04:00:00Z","v":4440537,"vw":245.956161},{"c":247,"h":247.1,"l":242.4,"n":66598,"o":245.27,"t":"2025-05-01T04:00:00Z","v":3603405,"vw":246.054534},{"c":248.88,"h":250.22,"l":246.23,"n":58928,"o":247.73,"t":"2025-05-02T04:00:00Z","v":2801204,"vw":248.777157},{"c":248.3,"h":249.37,"l":246.5,"n":44829,"o":248.8,"t":"2025-05-05T04:00:00Z","v":2311541,"vw":248.046402},{"c":253.8,"h":254.16,"l":247.19,"n":58101,"o":247.51,"t":"2025-05-06T04:00:00Z","v":2903164,"vw":252.01341},{"c":251.26,"h":253.72,"l":250.28,"n":65575,"o":252.71,"t":"2025-05-07T04:00:00Z","v":4042219,"vw":251.843232},{"c":247.49,"h":252.635,"l":247.44,"n":69786,"o":252.18,"t":"2025-05-08T04:00:00Z","v":3521037,"vw":249.053656},{"c":243.81,"h":248.1599,"l":243.67,"n":73164,"o":247.49,"t":"2025-05-09T04:00:00Z","v":3278600,"vw":245.113413},{"c":240.32,"h":240.33,"l":236,"n":101284,"o":238.82,"t":"2025-05-12T04:00:00Z","v":5373060,"vw":238.862892},{"c":237.34,"h":240.275,"l":235.9,"n":95169,"o":239.26,"t":"2025-05-13T04:00:00Z","v":4712771,"vw":237.606669},{"c":235.29,"h":235.55,"l":232.24,"n":87689,"o":233.84,"t":"2025-05-14T04:00:00Z","v":4169040,"vw":234.202155},{"c":240.16,"h":242.44,"l":236.42,"n":89557,"o":237.12,"t":"2025-05-15T04:00:00Z","v":5215015,"vw":240.279994},{"c":242.66,"h":243.32,"l":238.635,"n":64741,"o":240.52,"t":"2025-05-16T04:00:00Z","v":4402168,"vw":241.91869},{"c":244.25,"h":246.02,"l":242.91,"n":61177,"o":243,"t":"2025-05-19T04:00:00Z","v":4237952,"vw":244.319128},{"c":241.21,"h":245.63,"l":239.12,"n":77176,"o":245.12,"t":"2025-05-20T04:00:00Z","v":4788058,"vw":240.993502},{"c":240.76,"h":243.23,"l":239.01,"n":64175,"o":241.21,"t":"2025-05-21T04:00:00Z","v":4110215,"vw":240.972616},{"c":240.82,"h":242.06,"l":239.44,"n":64058,"o":241.53,"t":"2025-05-22T04:00:00Z","v":3200637,"vw":240.831094},{"c":242.88,"h":243.35,"l":238.58,"n":69885,"o":241.01,"t":"2025-05-23T04:00:00Z","v":4174024,"vw":242.118207},{"c":243.36,"h":245.885,"l":242.22,"n":69988,"o":243.79,"t":"2025-05-27T04:00:00Z","v":3717748,"vw":243.905101},{"c":241.51,"h":243.51,"l":241.06,"n":53621,"o":243.1,"t":"2025-05-28T04:00:00Z","v":2468609,"vw":241.725062},{"c":239.3,"h":241.82,"l":236.74,"n":69470,"o":241.82,"t":"2025-05-29T04:00:00Z","v":3127730,"vw":238.956258},{"c":242.2,"h":243.32,"l":238.43,"n":83177,"o":239.58,"t":"2025-05-30T04:00:00Z","v":8313482,"vw":242.162439},{"c":243.06,"h":243.37,"l":238.9,"n":58562,"o":239.57,"t":"2025-06-02T04:00:00Z","v":2579028,"vw":242.461202},{"c":243.88,"h":244.43,"l":241.43,"n":56637,"o":241.97,"t":"2025-06-03T04:00:00Z","v":3630852,"vw":243.430995},{"c":241.96,"h":245.2,"l":241.95,"n":54518,"o":244.48,"t":"2025-06-04T04:00:00Z","v":3414332,"vw":242.940409},{"c":244.9,"h":246.26,"l":241.16,"n":57007,"o":241.89,"t":"2025-06-05T04:00:00Z","v":2855732,"vw":244.66578},{"c":245.86,"h":247.55,"l":244.52,"n":46193,"o":246.88,"t":"2025-06-06T04:00:00Z","v":2022635,"vw":245.875324},{"c":237.95,"h":244.92,"l":237.87,"n":76757,"o":244.66,"t":"2025-06-09T04:00:00Z","v":4538561,"vw":239.359051},{"c":236.98,"h":237.77,"l":234.67,"n":80178,"o":237,"t":"2025-06-10T04:00:00Z","v":3767187,"vw":236.42658},{"c":230.94,"h":236.49,"l":229.81,"n":121388,"o":236.31,"t":"2025-06-11T04:00:00Z","v":6709614,"vw":231.466124},{"c":228.7,"h":232.49,"l":227.52,"n":97230,"o":232.49,"t":"2025-06-12T04:00:00Z","v":5368961,"vw":228.796111},{"c":228,"h":229.67,"l":226.15,"n":80997,"o":228.5,"t":"2025-06-13T04:00:00Z","v":4375614,"vw":228.122097},{"c":230.99,"h":231.61,"l":227.81,"n":73276,"o":228.26,"t":"2025-06-16T04:00:00Z","v":3777799,"vw":230.342104},{"c":221.43,"h":222.5,"l":220,"n":179466,"o":221.9,"t":"2025-06-17T04:00:00Z","v":12423640,"vw":221.496615},{"c":220.99,"h":223,"l":220.56,"n":86500,"o":222.225,"t":"2025-06-18T04:00:00Z","v":5600251,"vw":221.767436},{"c":221.52,"h":223.2,"l":220.9,"n":85824,"o":222.11,"t":"2025-06-20T04:00:00Z","v":8936710,"vw":221.888131},{"c":226.98,"h":227.63,"l":222.485,"n":93118,"o":223,"t":"2025-06-23T04:00:00Z","v":7469028,"vw":225.263724},{"c":229.82,"h":230.34,"l":226.59,"n":69835,"o":227.59,"t":"2025-06-24T04:00:00Z","v":5128441,"vw":229.418853},{"c":230.9,"h":231.29,"l":228.759,"n":73682,"o":229.42,"t":"2025-06-25T04:00:00Z","v":5428764,"vw":230.586566},{"c":231.42,"h":231.5967,"l":229,"n":63364,"o":231,"t":"2025-06-26T04:00:00Z","v":4342378,"vw":230.657475},{"c":235.25,"h":236.34,"l":230.42,"n":77447,"o":230.72,"t":"2025-06-27T04:00:00Z","v":6496255,"vw":234.943173},{"c":238.26,"h":238.62,"l":234.2303,"n":70263,"o":234.49,"t":"2025-06-30T04:00:00Z","v":5118676,"vw":237.566562},{"c":241.51,"h":243.28,"l":238.075,"n":85930,"o":238.41,"t":"2025-07-01T04:00:00Z","v":4536552,"vw":241.498137},{"c":237.42,"h":240.9955,"l":236.8,"n":68569,"o":240,"t":"2025-07-02T04:00:00Z","v":3414433,"vw":238.034156},{"c":240.75,"h":241.35,"l":236.6,"n":37283,"o":236.965,"t":"2025-07-03T04:00:00Z","v":1998845,"vw":239.911823},{"c":237.63,"h":240.265,"l":236.6,"n":58810,"o":239.97,"t":"2025-07-07T04:00:00Z","v":2958403,"vw":238.083897},{"c":235.97,"h":236.79,"l":233.61,"n":60882,"o":236.21,"t":"2025-07-08T04:00:00Z","v":3020983,"vw":235.490145},{"c":232.31,"h":235.2,"l":231.4,"n":69117,"o":234.93,"t":"2025-07-09T04:00:00Z","v":3938436,"vw":232.436701},{"c":228.15,"h":231.5,"l":227.02,"n":94233,"o":231.5,"t":"2025-07-10T04:00:00Z","v":5528911,"vw":228.607644},{"c":227.76,"h":229.11,"l":226.1,"n":56922,"o":228.38,"t":"2025-07-11T04:00:00Z","v":3093922,"vw":227.591851},{"c":228.15,"h":229.637,"l":227.48,"n":47990,"o":227.69,"t":"2025-07-14T04:00:00Z","v":3118265,"vw":228.360829},{"c":226.02,"h":227.08,"l":225.28,"n":58892,"o":226.67,"t":"2025-07-15T04:00:00Z","v":3429778,"vw":226.143491},{"c":228.74,"h":229.37,"l":226.465,"n":91031,"o":226.5,"t":"2025-07-16T04:00:00Z","v":5792451,"vw":228.24643},{"c":227.03,"h":229.29,"l":225.94,"n":66967,"o":227.61,"t":"2025-07-17T04:00:00Z","v":3509333,"vw":227.157634},{"c":227.21,"h":228.791,"l":226.24,"n":61090,"o":228.71,"t":"2025-07-18T04:00:00Z","v":3773702,"vw":227.323436},{"c":232.62,"h":233.97,"l":229.605,"n":79050,"o":229.83,"t":"2025-07-21T04:00:00Z","v":4431060,"vw":232.456547},{"c":233.25,"h":238.16,"l":232.78,"n":66516,"o":233.64,"t":"2025-07-22T04:00:00Z","v":4004438,"vw":233.934943},{"c":233.93,"h":234.95,"l":230.72,"n":89880,"o":233.17,"t":"2025-07-23T04:00:00Z","v":5621034,"vw":232.806075},{"c":247.5,"h":251.75,"l":243.5,"n":139180,"o":244,"t":"2025-07-24T04:00:00Z","v":8623233,"vw":248.37075},{"c":243.55,"h":249.91,"l":243.1,"n":85165,"o":248.26,"t":"2025-07-25T04:00:00Z","v":5205385,"vw":245.031384},{"c":238.19,"h":242.955,"l":237.28,"n":65356,"o":242.58,"t":"2025-07-28T04:00:00Z","v":3703102,"vw":238.506492},{"c":239.25,"h":241.3,"l":237.8,"n":59313,"o":239.165,"t":"2025-07-29T04:00:00Z","v":3563743,"vw":239.36549},{"c":241.58,"h":242.79,"l":238.585,"n":65293,"o":239.325,"t":"2025-07-30T04:00:00Z","v":4212806,"vw":241.243115},{"c":238.41,"h":242.05,"l":238.12,"n":65774,"o":239.38,"t":"2025-07-31T04:00:00Z","v":4079203,"vw":239.533997},{"c":237.2,"h":242.01,"l":236.91,"n":66988,"o":240.44,"t":"2025-08-01T04:00:00Z","v":3481439,"vw":237.896236},{"c":241.01,"h":241.4,"l":237.08,"n":63708,"o":237.74,"t":"2025-08-04T04:00:00Z","v":3755453,"vw":239.632051},{"c":238.93,"h":241.49,"l":236.825,"n":64136,"o":240.93,"t":"2025-08-05T04:00:00Z","v":3775576,"vw":239.000742},{"c":239.22,"h":241.9,"l":235.56,"n":81815,"o":238.34,"t":"2025-08-06T04:00:00Z","v":5160209,"vw":239.619089},{"c":242.93,"h":243.175,"l":238.505,"n":65386,"o":239.61,"t":"2025-08-07T04:00:00Z","v":4061823,"vw":241.522449},{"c":244.98,"h":246.75,"l":242.95,"n":71322,"o":243.22,"t":"2025-08-08T04:00:00Z","v":4261735,"vw":245.320974},{"c":248.87,"h":249.01,"l":245.48,"n":59741,"o":245.74,"t":"2025-08-11T04:00:00Z","v":3976232,"vw":247.768137},{"c":252.28,"h":252.59,"l":248.3,"n":72314,"o":249.5,"t":"2025-08-12T04:00:00Z","v":4620956,"vw":251.570038},{"c":250.84,"h":254.03,"l":250.45,"n":53989,"o":252.5,"t":"2025-08-13T04:00:00Z","v":3152581,"vw":251.398471},{"c":250.31,"h":252.495,"l":249.28,"n":52585,"o":251.58,"t":"2025-08-14T04:00:00Z","v":2951696,"vw":250.833168},{"c":254.63,"h":256.19,"l":250.3,"n":66301,"o":251.12,"t":"2025-08-15T04:00:00Z","v":3939554,"vw":254.172735},{"c":255.18,"h":256.73,"l":254.04,"n":51539,"o":255.61,"t":"2025-08-18T04:00:00Z","v":3309218,"vw":255.539654},{"c":258.22,"h":258.46,"l":254.2,"n":58921,"o":255.15,"t":"2025-08-19T04:00:00Z","v":3641879,"vw":257.527293},{"c":259.01,"h":261.56,"l":258.73,"n":68483,"o":259.94,"t":"2025-08-20T04:00:00Z","v":3875918,"vw":259.902115},{"c":258.16,"h":259.5,"l":257.01,"n":48343,"o":258.06,"t":"2025-08-21T04:00:00Z","v":3330441,"vw":258.146735},{"c":251.95,"h":261.25,"l":251.14,"n":64975,"o":259.96,"t":"2025-08-22T04:00:00Z","v":3985117,"vw":254.267945},{"c":251.74,"h":253.39,"l":249.88,"n":65968,"o":253.1,"t":"2025-08-25T04:00:00Z","v":4295664,"vw":251.341243},{"c":251.2,"h":251.83,"l":249.418,"n":89416,"o":251.58,"t":"2025-08-26T04:00:00Z","v":6515220,"vw":250.963867},{"c":251.36,"h":252.27,"l":249.57,"n":52825,"o":249.78,"t":"2025-08-27T04:00:00Z","v":3212404,"vw":251.278874},{"c":250.56,"h":251.65,"l":249.38,"n":51328,"o":250.72,"t":"2025-08-28T04:00:00Z","v":3595126,"vw":250.650686},{"c":251.99,"h":253.15,"l":248.8638,"n":52955,"o":249.03,"t":"2025-08-29T04:00:00Z","v":3204038,"vw":251.658255},{"c":255.89,"h":258.66,"l":251.2,"n":79126,"o":251.695,"t":"2025-09-02T04:00:00Z","v":4055565,"vw":256.308815},{"c":252.66,"h":254.41,"l":251.32,"n":67318,"o":253.31,"t":"2025-09-03T04:00:00Z","v":3823074,"vw":252.51274},{"c":252.12,"h":256.69,"l":250.75,"n":60051,"o":254.21,"t":"2025-09-04T04:00:00Z","v":3349355,"vw":252.654754},{"c":252.76,"h":255.735,"l":251.61,"n":63708,"o":252.83,"t":"2025-09-05T04:00:00Z","v":3288412,"vw":252.962386},{"c":242.9,"h":247.25,"l":237.4,"n":113022,"o":241.125,"t":"2025-09-08T04:00:00Z","v":6313593,"vw":243.229744},{"c":242.72,"h":243.72,"l":240.84,"n":65768,"o":242.53,"t":"2025-09-09T04:00:00Z","v":3651761,"vw":242.551251},{"c":240.38,"h":242.9,"l":238.495,"n":68656,"o":241.89,"t":"2025-09-10T04:00:00Z","v":4942169,"vw":240.202597},{"c":241.39,"h":242.34,"l":239.5201,"n":68880,"o":240.24,"t":"2025-09-11T04:00:00Z","v":4319093,"vw":240.96554},{"c":241.72,"h":242.82,"l":239.68,"n":50556,"o":240.09,"t":"2025-09-12T04:00:00Z","v":3085772,"vw":241.737721},{"c":239.74,"h":244.24,"l":238.415,"n":58566,"o":241.39,"t":"2025-09-15T04:00:00Z","v":3062654,"vw":240.652547},{"c":237.62,"h":240.145,"l":236.15,"n":62278,"o":239.88,"t":"2025-09-16T04:00:00Z","v":3639601,"vw":237.623614},{"c":239.45,"h":240.82,"l":238.3301,"n":59843,"o":238.9,"t":"2025-09-17T04:00:00Z","v":3422251,"vw":239.455642},{"c":238.83,"h":240.74,"l":237.2085,"n":63020,"o":237.53,"t":"2025-09-18T04:00:00Z","v":3545539,"vw":239.291812},{"c":238.17,"h":239.79,"l":236.44,"n":72293,"o":238.825,"t":"2025-09-19T04:00:00Z","v":7442166,"vw":238.576008},{"c":237.44,"h":240.32,"l":235.11,"n":77868,"o":237.03,"t":"2025-09-22T04:00:00Z","v":4686855,"vw":237.779706},{"c":239.49,"h":240.78,"l":234.76,"n":87417,"o":236.6,"t":"2025-09-23T04:00:00Z","v":4668033,"vw":238.653273},{"c":238.4,"h":242.37,"l":236.99,"n":67500,"o":238.19,"t":"2025-09-24T04:00:00Z","v":3683656,"vw":238.594037},{"c":237.94,"h":242.31,"l":237.24,"n":69595,"o":240.17,"t":"2025-09-25T04:00:00Z","v":3824413,"vw":239.123313},{"c":237.47,"h":240.2599,"l":236.64,"n":49130,"o":238.99,"t":"2025-09-26T04:00:00Z","v":2543429,"vw":237.985121},{"c":237.96,"h":239.82,"l":237.07,"n":57695,"o":237.46,"t":"2025-09-29T04:00:00Z","v":3835810,"vw":238.132282},{"c":239.38,"h":240.44,"l":237.8,"n":68849,"o":237.96,"t":"2025-09-30T04:00:00Z","v":4383116,"vw":239.541387},{"c":233.26,"h":240.95,"l":231.555,"n":93619,"o":239.4,"t":"2025-10-01T04:00:00Z","v":5206712,"vw":234.386281},{"c":230.14,"h":233.26,"l":229.72,"n":74654,"o":232.54,"t":"2025-10-02T04:00:00Z","v":4325494,"vw":230.471377},{"c":230.27,"h":230.8247,"l":227.11,"n":72700,"o":230.02,"t":"2025-10-03T04:00:00Z","v":3767402,"vw":229.188997},{"c":224.96,"h":229.06,"l":222.26,"n":98784,"o":228.565,"t":"2025-10-06T04:00:00Z","v":6171685,"vw":224.534835},{"c":227.68,"h":228.945,"l":223.58,"n":72895,"o":225,"t":"2025-10-07T04:00:00Z","v":3942733,"vw":227.372209},{"c":226.58,"h":226.88,"l":224.39,"n":61905,"o":226.7,"t":"2025-10-08T04:00:00Z","v":4060062,"vw":226.270257},{"c":226.21,"h":228.07,"l":225,"n":61073,"o":226.37,"t":"2025-10-09T04:00:00Z","v":3303684,"vw":226.552374},{"c":228.79,"h":231.02,"l":225.84,"n":89430,"o":227.24,"t":"2025-10-10T04:00:00Z","v":5106302,"vw":228.68585},{"c":225.06,"h":229.98,"l":224.06,"n":74065,"o":228.87,"t":"2025-10-13T04:00:00Z","v":4698294,"vw":226.014865},{"c":229.42,"h":230.65,"l":226.98,"n":68992,"o":230,"t":"2025-10-14T04:00:00Z","v":3894172,"vw":229.23364},{"c":226.65,"h":229.53,"l":226.37,"n":57955,"o":229.18,"t":"2025-10-15T04:00:00Z","v":3286582,"vw":227.417592},{"c":226.45,"h":230.07,"l":225.246,"n":67504,"o":229.79,"t":"2025-10-16T04:00:00Z","v":4217752,"vw":227.001985},{"c":229.33,"h":229.95,"l":226.68,"n":64522,"o":227.15,"t":"2025-10-17T04:00:00Z","v":3446585,"vw":228.678189},{"c":230.09,"h":230.54,"l":226.4,"n":75412,"o":228.93,"t":"2025-10-20T04:00:00Z","v":4561281,"vw":229.324913},{"c":229.08,"h":230.51,"l":227.64,"n":63178,"o":230.09,"t":"2025-10-21T04:00:00Z","v":3580523,"vw":229.290267},{"c":227.4,"h":227.89,"l":218.7728,"n":120133,"o":225.43,"t":"2025-10-22T04:00:00Z","v":6674872,"vw":225.859954},{"c":219.99,"h":225.93,"l":215.8155,"n":163789,"o":225.75,"t":"2025-10-23T04:00:00Z","v":9826417,"vw":219.582434},{"c":217.77,"h":220.22,"l":215.6,"n":101647,"o":220.005,"t":"2025-10-24T04:00:00Z","v":5884425,"vw":217.229322},{"c":220.68,"h":221.64,"l":215.55,"n":98652,"o":216.975,"t":"2025-10-27T04:00:00Z","v":5968190,"vw":219.60475},{"c":219.99,"h":222.83,"l":218.25,"n":81062,"o":218.92,"t":"2025-10-28T04:00:00Z","v":4467689,"vw":220.524043},{"c":215.01,"h":221.3725,"l":212.12,"n":122531,"o":220.54,"t":"2025-10-29T04:00:00Z","v":8834563,"vw":214.975219},{"c":210.65,"h":215.98,"l":209.58,"n":95512,"o":215.22,"t":"2025-10-30T04:00:00Z","v":6235233,"vw":212.136962},{"c":210.05,"h":211.845,"l":207.6365,"n":85905,"o":209.29,"t":"2025-10-31T04:00:00Z","v":4956402,"vw":209.844043},{"c":203.32,"h":209.4,"l":202.73,"n":109489,"o":209.31,"t":"2025-11-03T05:00:00Z","v":7093282,"vw":204.234536},{"c":206.29,"h":206.85,"l":203.49,"n":87258,"o":204.23,"t":"2025-11-04T05:00:00Z","v":4937397,"vw":205.745949},{"c":204.74,"h":207.26,"l":204.11,"n":61281,"o":205.61,"t":"2025-11-05T05:00:00Z","v":3463932,"vw":204.803426},{"c":201.01,"h":203.4799,"l":199.41,"n":108360,"o":202.21,"t":"2025-11-06T05:00:00Z","v":5909654,"vw":201.227038},{"c":207,"h":208.575,"l":201.5842,"n":110697,"o":202.67,"t":"2025-11-07T05:00:00Z","v":6464121,"vw":206.708754},{"c":205.87,"h":207.185,"l":204.47,"n":67911,"o":206.19,"t":"2025-11-10T05:00:00Z","v":4079707,"vw":205.771683},{"c":211.98,"h":212.205,"l":207.495,"n":75338,"o":208.1,"t":"2025-11-11T05:00:00Z","v":5043479,"vw":211.307446},{"c":212.68,"h":214.695,"l":210.6764,"n":66863,"o":211.71,"t":"2025-11-12T05:00:00Z","v":3554686,"vw":213.240169},{"c":214.57,"h":216.7927,"l":211.61,"n":100289,"o":212,"t":"2025-11-13T05:00:00Z","v":5551511,"vw":215.084305},{"c":216.08,"h":218.18,"l":214.48,"n":89317,"o":217.46,"t":"2025-11-14T05:00:00Z","v":4880936,"vw":216.203252},{"c":215.84,"h":218.33,"l":215.01,"n":74348,"o":215.91,"t":"2025-11-17T05:00:00Z","v":7379887,"vw":216.622907},{"c":213.08,"h":216.98,"l":212.0501,"n":79236,"o":216.98,"t":"2025-11-18T05:00:00Z","v":5857251,"vw":213.857546},{"c":211.27,"h":213.26,"l":210.16,"n":62348,"o":212.67,"t":"2025-11-19T05:00:00Z","v":3684041,"vw":211.339811},{"c":210.51,"h":212.3225,"l":209.89,"n":72351,"o":211.32,"t":"2025-11-20T05:00:00Z","v":5259263,"vw":210.82355},{"c":209.48,"h":211.36,"l":206.68,"n":95325,"o":208.035,"t":"2025-11-21T05:00:00Z","v":6287010,"vw":209.083612},{"c":207.34,"h":209.25,"l":205.52,"n":92174,"o":208.88,"t":"2025-11-24T05:00:00Z","v":8026371,"vw":207.140752},{"c":206.9,"h":209.8,"l":206.4953,"n":63200,"o":207.71,"t":"2025-11-25T05:00:00Z","v":6278351,"vw":207.212344},{"c":206.73,"h":207.4,"l":205.33,"n":58093,"o":205.77,"t":"2025-11-26T05:00:00Z","v":4003236,"vw":206.56257},{"c":209.01,"h":210.49,"l":206.23,"n":34165,"o":206.73,"t":"2025-11-28T05:00:00Z","v":1633942,"vw":208.621771},{"c":206.63,"h":209.11,"l":205.57,"n":56282,"o":208.97,"t":"2025-12-01T05:00:00Z","v":3025947,"vw":206.752449},{"c":210.13,"h":210.62,"l":205.805,"n":58503,"o":207.6,"t":"2025-12-02T05:00:00Z","v":4077114,"vw":209.11015},{"c":208.51,"h":211.81,"l":207.28,"n":56818,"o":209.63,"t":"2025-12-03T05:00:00Z","v":3999644,"vw":208.748725},{"c":208.01,"h":210,"l":206.71,"n":62458,"o":209.36,"t":"2025-12-04T05:00:00Z","v":3694312,"vw":208.066281},{"c":209.63,"h":211.63,"l":207.6725,"n":67917,"o":208.06,"t":"2025-12-05T05:00:00Z","v":3461476,"vw":210.060839},{"c":204.44,"h":209.7,"l":203.67,"n":74026,"o":209.525,"t":"2025-12-08T05:00:00Z","v":4613231,"vw":205.126761},{"c":201.35,"h":206.15,"l":199.17,"n":92552,"o":205.54,"t":"2025-12-09T05:00:00Z","v":6484107,"vw":201.347184},{"c":195.32,"h":202.715,"l":194.89,"n":104916,"o":202.45,"t":"2025-12-10T05:00:00Z","v":8175844,"vw":196.382193},{"c":195.33,"h":197.75,"l":194.65,"n":76122,"o":196.65,"t":"2025-12-11T05:00:00Z","v":4627723,"vw":195.508391},{"c":195.16,"h":197.875,"l":194.01,"n":75729,"o":194.235,"t":"2025-12-12T05:00:00Z","v":4635255,"vw":195.399628},{"c":196.16,"h":197.96,"l":194.3,"n":83422,"o":195.985,"t":"2025-12-15T05:00:00Z","v":5157598,"vw":196.425473},{"c":198,"h":199.675,"l":195.96,"n":78589,"o":196.94,"t":"2025-12-16T05:00:00Z","v":5685801,"vw":198.390335},{"c":199.38,"h":201.34,"l":197.97,"n":73022,"o":198.01,"t":"2025-12-17T05:00:00Z","v":6266229,"vw":199.758698},{"c":200.27,"h":202.37,"l":199.19,"n":71761,"o":199.19,"t":"2025-12-18T05:00:00Z","v":6862942,"vw":200.597246},{"c":196.73,"h":201.255,"l":196.11,"n":90347,"o":200.85,"t":"2025-12-19T05:00:00Z","v":17206059,"vw":197.800062},{"c":195.76,"h":197.195,"l":194.705,"n":72062,"o":195.81,"t":"2025-12-22T05:00:00Z","v":4712415,"vw":195.712739},{"c":197.67,"h":197.9598,"l":195.76,"n":55462,"o":195.85,"t":"2025-12-23T05:00:00Z","v":4404066,"vw":197.274446},{"c":199.02,"h":199.14,"l":197.08,"n":26472,"o":197.65,"t":"2025-12-24T05:00:00Z","v":1312010,"vw":198.763198},{"c":201,"h":201.06,"l":198.74,"n":37988,"o":199.15,"t":"2025-12-26T05:00:00Z","v":1979483,"vw":200.491122},{"c":203.15,"h":204.18,"l":201.43,"n":71357,"o":201.7,"t":"2025-12-29T05:00:00Z","v":4402314,"vw":203.343416},{"c":203.8,"h":204.21,"l":201.68,"n":52527,"o":202.07,"t":"2025-12-30T05:00:00Z","v":3037798,"vw":203.702588},{"c":203.04,"h":204.24,"l":202,"n":45473,"o":202.5,"t":"2025-12-31T05:00:00Z","v":3239542,"vw":203.282845},{"c":199.58,"h":202.69,"l":199.03,"n":63430,"o":202.25,"t":"2026-01-02T05:00:00Z","v":3826201,"vw":200.216962},{"c":200.86,"h":202.44,"l":198.43,"n":64496,"o":199.165,"t":"2026-01-05T05:00:00Z","v":4018350,"vw":200.636402},{"c":198.6,"h":200.9411,"l":197.16,"n":59915,"o":200.2,"t":"2026-01-06T05:00:00Z","v":3240436,"vw":198.837661},{"c":197.29,"h":199.87,"l":195.615,"n":66007,"o":198.6,"t":"2026-01-07T05:00:00Z","v":3737391,"vw":197.35643},{"c":197.91,"h":199.545,"l":195.74,"n":67866,"o":196.61,"t":"2026-01-08T05:00:00Z","v":5185120,"vw":197.812438},{"c":200.56,"h":202.05,"l":196.4,"n":65379,"o":196.48,"t":"2026-01-09T05:00:00Z","v":3829867,"vw":200.358795},{"c":197.51,"h":200.77,"l":196.47,"n":70825,"o":200.335,"t":"2026-01-12T05:00:00Z","v":5271059,"vw":198.206581},{"c":189.67,"h":197.39,"l":188.12,"n":129229,"o":197.22,"t":"2026-01-13T05:00:00Z","v":7654198,"vw":190.640303},{"c":192.02,"h":192.14,"l":189,"n":82844,"o":189.15,"t":"2026-01-14T05:00:00Z","v":5292361,"vw":191.346773},{"c":190.66,"h":192.69,"l":189.16,"n":82101,"o":192.36,"t":"2026-01-15T05:00:00Z","v":5449971,"vw":190.620686},{"c":186.32,"h":190.49,"l":185.18,"n":87158,"o":190.195,"t":"2026-01-16T05:00:00Z","v":8248295,"vw":186.723362},{"c":183.65,"h":186.59,"l":183.34,"n":99291,"o":185.36,"t":"2026-01-20T05:00:00Z","v":9026885,"vw":184.513996},{"c":183.6,"h":184.87,"l":181.36,"n":96014,"o":182.99,"t":"2026-01-21T05:00:00Z","v":8188006,"vw":182.933734},{"c":185.39,"h":186.31,"l":183.75,"n":75979,"o":183.75,"t":"2026-01-22T05:00:00Z","v":6502744,"vw":185.169356},{"c":186.03,"h":186.94,"l":183.9,"n":63661,"o":184.49,"t":"2026-01-23T05:00:00Z","v":4827853,"vw":185.83083},{"c":187.96,"h":188.86,"l":186.65,"n":66940,"o":186.98,"t":"2026-01-26T05:00:00Z","v":4772067,"vw":188.03704},{"c":184.49,"h":187.54,"l":183.26,"n":83995,"o":187.15,"t":"2026-01-27T05:00:00Z","v":6791289,"vw":184.634715},{"c":186.25,"h":188.13,"l":184.49,"n":78430,"o":185.125,"t":"2026-01-28T05:00:00Z","v":7418888,"vw":186.401582},{"c":189.28,"h":190.08,"l":186.25,"n":79654,"o":186.56,"t":"2026-01-29T05:00:00Z","v":5916988,"vw":188.755137},{"c":197.21,"h":197.32,"l":192.7,"n":126248,"o":193.32,"t":"2026-01-30T05:00:00Z","v":10733409,"vw":196.059555},{"c":194.99,"h":199.4,"l":194.09,"n":85697,"o":196.63,"t":"2026-02-02T05:00:00Z","v":7820859,"vw":195.499132},{"c":197.68,"h":199.52,"l":193.13,"n":92921,"o":193.13,"t":"2026-02-03T05:00:00Z","v":6009657,"vw":197.971559},{"c":201.79,"h":203.195,"l":198.73,"n":115003,"o":201.51,"t":"2026-02-04T05:00:00Z","v":7878454,"vw":201.858416},{"c":201.86,"h":204.82,"l":199.745,"n":93882,"o":202.67,"t":"2026-02-05T05:00:00Z","v":7196339,"vw":202.122332},{"c":197.39,"h":202.48,"l":196.82,"n":69967,"o":201.5,"t":"2026-02-06T05:00:00Z","v":5081636,"vw":198.099519},{"c":197.66,"h":198.24,"l":195.12,"n":65719,"o":196.71,"t":"2026-02-09T05:00:00Z","v":4728533,"vw":197.340559},{"c":199.43,"h":199.71,"l":196.17,"n":91219,"o":196.5,"t":"2026-02-10T05:00:00Z","v":6747578,"vw":198.678083},{"c":209.54,"h":210.48,"l":188.15,"n":184196,"o":191.33,"t":"2026-02-11T05:00:00Z","v":12960796,"vw":203.559912},{"c":214.68,"h":220.845,"l":212.855,"n":203212,"o":212.89,"t":"2026-02-12T05:00:00Z","v":15729155,"vw":217.363647},{"c":219.5,"h":219.98,"l":214.5901,"n":119429,"o":216.27,"t":"2026-02-13T05:00:00Z","v":8332862,"vw":217.759465},{"c":219.61,"h":224.2899,"l":219.2,"n":95668,"o":220.8,"t":"2026-02-17T05:00:00Z","v":6489572,"vw":220.917093},{"c":213.25,"h":220.6,"l":212.9,"n":91114,"o":220.18,"t":"2026-02-18T05:00:00Z","v":7436414,"vw":214.729205},{"c":215.3,"h":218.53,"l":213.61,"n":66850,"o":216.17,"t":"2026-02-19T05:00:00Z","v":4818193,"vw":215.478177},{"c":215.46,"h":215.97,"l":212.045,"n":65890,"o":214.31,"t":"2026-02-20T05:00:00Z","v":5430100,"vw":214.330187},{"c":219.95,"h":220.9695,"l":216.84,"n":77826,"o":217.14,"t":"2026-02-23T05:00:00Z","v":5274283,"vw":219.565768},{"c":221.98,"h":224.75,"l":220.27,"n":78382,"o":221.13,"t":"2026-02-24T05:00:00Z","v":6833951,"vw":222.148861},{"c":218.66,"h":223.56,"l":218.0975,"n":63792,"o":221.23,"t":"2026-02-25T05:00:00Z","v":4795607,"vw":219.376909},{"c":213.15,"h":218.5,"l":212.17,"n":102594,"o":218.19,"t":"2026-02-26T05:00:00Z","v":6634569,"vw":213.947396},{"c":217.09,"h":217.36,"l":212.67,"n":72619,"o":213.43,"t":"2026-02-27T05:00:00Z","v":6919922,"vw":216.502163},{"c":216.11,"h":219.34,"l":213.75,"n":72486,"o":217,"t":"2026-03-02T05:00:00Z","v":5417011,"vw":215.873228},{"c":218.53,"h":219.57,"l":214,"n":77666,"o":214.61,"t":"2026-03-03T05:00:00Z","v":5906409,"vw":217.332468},{"c":219.71,"h":222.085,"l":217.068,"n":71196,"o":217.74,"t":"2026-03-04T05:00:00Z","v":7409750,"vw":220.095474},{"c":220.54,"h":221.8,"l":216.9761,"n":66841,"o":218.19,"t":"2026-03-05T05:00:00Z","v":5433470,"vw":220.281602},{"c":221.57,"h":221.92,"l":217.98,"n":60518,"o":220.35,"t":"2026-03-06T05:00:00Z","v":3538779,"vw":220.915065},{"c":217.5,"h":220.165,"l":215.08,"n":73396,"o":220,"t":"2026-03-09T04:00:00Z","v":5230741,"vw":218.147219},{"c":218.78,"h":219.16,"l":216,"n":61835,"o":217.17,"t":"2026-03-10T04:00:00Z","v":3347046,"vw":218.298813},{"c":213.44,"h":219,"l":212.205,"n":71778,"o":219,"t":"2026-03-11T04:00:00Z","v":4698494,"vw":214.484736},{"c":214.37,"h":215.18,"l":211.1359,"n":58061,"o":212.99,"t":"2026-03-12T04:00:00Z","v":3807144,"vw":213.95614},{"c":217.39,"h":217.67,"l":214.28,"n":52278,"o":214.42,"t":"2026-03-13T04:00:00Z","v":2832747,"vw":216.667086},{"c":214.82,"h":217.03,"l":209.385,"n":80577,"o":217.03,"t":"2026-03-16T04:00:00Z","v":4563515,"vw":213.247002},{"c":213.35,"h":218.27,"l":213.17,"n":57939,"o":216.11,"t":"2026-03-17T04:00:00Z","v":4095395,"vw":215.364594},{"c":206.62,"h":212.3665,"l":205.5,"n":83964,"o":211.93,"t":"2026-03-18T04:00:00Z","v":5608550,"vw":207.761652},{"c":206.59,"h":210.21,"l":202.95,"n":112866,"o":208.305,"t":"2026-03-19T04:00:00Z","v":7624608,"vw":205.977152},{"c":208.47,"h":209.76,"l":206.04,"n":90344,"o":206.39,"t":"2026-03-20T04:00:00Z","v":13799526,"vw":208.117856},{"c":208.76,"h":209.68,"l":205.71,"n":69989,"o":207.86,"t":"2026-03-23T04:00:00Z","v":5532598,"vw":208.482947},{"c":211.26,"h":213.58,"l":208.44,"n":64212,"o":208.44,"t":"2026-03-24T04:00:00Z","v":4757766,"vw":211.929096},{"c":211.36,"h":212.76,"l":210.12,"n":57811,"o":211.87,"t":"2026-03-25T04:00:00Z","v":4001493,"vw":211.167784},{"c":211.59,"h":213.47,"l":210.93,"n":68627,"o":212.58,"t":"2026-03-26T04:00:00Z","v":5202986,"vw":211.92641},{"c":210.82,"h":214.02,"l":210.66,"n":84288,"o":212.91,"t":"2026-03-27T04:00:00Z","v":6056451,"vw":212.369422},{"c":213.94,"h":216.35,"l":210.93,"n":84814,"o":211.66,"t":"2026-03-30T04:00:00Z","v":5901937,"vw":214.241086},{"c":210.03,"h":214.62,"l":207.79,"n":88930,"o":213.88,"t":"2026-03-31T04:00:00Z","v":7071573,"vw":210.317061},{"c":204.25,"h":209.315,"l":201.09,"n":107333,"o":208.42,"t":"2026-04-01T04:00:00Z","v":7040498,"vw":203.95478},{"c":201.4,"h":205.81,"l":198.69,"n":80486,"o":205.81,"t":"2026-04-02T04:00:00Z","v":4387349,"vw":201.511046},{"c":198.61,"h":202.195,"l":198.06,"n":65944,"o":200.48,"t":"2026-04-06T04:00:00Z","v":3783705,"vw":199.029306},{"c":200.54,"h":201.85,"l":197.0601,"n":66102,"o":197.55,"t":"2026-04-07T04:00:00Z","v":4482901,"vw":200.522995},{"c":197.63,"h":203.31,"l":196.2,"n":102102,"o":200.39,"t":"2026-04-08T04:00:00Z","v":7109054,"vw":198.781735},{"c":197.54,"h":200.32,"l":196.37,"n":68492,"o":197.88,"t":"2026-04-09T04:00:00Z","v":5870590,"vw":197.911344},{"c":195.71,"h":198.54,"l":194.21,"n":56769,"o":197.88,"t":"2026-04-10T04:00:00Z","v":3997291,"vw":195.670843},{"c":192.43,"h":195.92,"l":190.8,"n":75840,"o":195.92,"t":"2026-04-13T04:00:00Z","v":5846404,"vw":192.224334},{"c":190,"h":191.45,"l":187.8,"n":86140,"o":190.14,"t":"2026-04-14T04:00:00Z","v":6606613,"vw":189.866279},{"c":190.19,"h":192.13,"l":188.8,"n":72824,"o":189.59,"t":"2026-04-15T04:00:00Z","v":5769471,"vw":190.568721},{"c":197.12,"h":197.63,"l":190.81,"n":78011,"o":191.79,"t":"2026-04-16T04:00:00Z","v":6114933,"vw":196.239532},{"c":197.67,"h":198.56,"l":194,"n":67331,"o":194.77,"t":"2026-04-17T04:00:00Z","v":4802324,"vw":197.176674},{"c":198.36,"h":199.5799,"l":196.25,"n":59879,"o":198.91,"t":"2026-04-20T04:00:00Z","v":4572983,"vw":198.314188},{"c":195.39,"h":206.78,"l":194.75,"n":123994,"o":197.93,"t":"2026-04-21T04:00:00Z","v":11137361,"vw":199.198054},{"c":188.92,"h":193.475,"l":184.87,"n":128121,"o":192.74,"t":"2026-04-22T04:00:00Z","v":9923371,"vw":188.181254},{"c":194.07,"h":195.75,"l":188.32,"n":81190,"o":188.54,"t":"2026-04-23T04:00:00Z","v":6623894,"vw":193.763722},{"c":189.8,"h":193.91,"l":187.845,"n":99038,"o":193.91,"t":"2026-04-24T04:00:00Z","v":7755706,"vw":189.456308},{"c":182.75,"h":190.47,"l":182.01,"n":95478,"o":188.76,"t":"2026-04-27T04:00:00Z","v":8405838,"vw":185.661437},{"c":186.72,"h":187.25,"l":184.21,"n":106679,"o":185.17,"t":"2026-04-28T04:00:00Z","v":11090083,"vw":185.937678},{"c":198.17,"h":200.63,"l":191.625,"n":125154,"o":193.77,"t":"2026-04-29T04:00:00Z","v":9880628,"vw":197.440194},{"c":195.5,"h":199.64,"l":194.16,"n":76237,"o":197.69,"t":"2026-04-30T04:00:00Z","v":5093923,"vw":196.028189},{"c":196.06,"h":198.28,"l":195.39,"n":57851,"o":197.39,"t":"2026-05-01T04:00:00Z","v":3453074,"vw":196.226824},{"c":194.42,"h":195.97,"l":192.75,"n":62223,"o":194.28,"t":"2026-05-04T04:00:00Z","v":3241355,"vw":194.233942},{"c":194.31,"h":195.48,"l":192.69,"n":49353,"o":193.22,"t":"2026-05-05T04:00:00Z","v":5402477,"vw":194.335433},{"c":193.16,"h":195.21,"l":191.65,"n":54916,"o":192.66,"t":"2026-05-06T04:00:00Z","v":5755496,"vw":193.147837},{"c":194.2,"h":196,"l":191.98,"n":60963,"o":192,"t":"2026-05-07T04:00:00Z","v":3541755,"vw":194.472033},{"c":193.63,"h":195.9042,"l":193.16,"n":55315,"o":194.1,"t":"2026-05-08T04:00:00Z","v":3967728,"vw":193.702617},{"c":190.85,"h":193.63,"l":189.46,"n":60905,"o":192.34,"t":"2026-05-11T04:00:00Z","v":4478648,"vw":191.204852},{"c":193.3,"h":196.235,"l":189.78,"n":65601,"o":191.83,"t":"2026-05-12T04:00:00Z","v":4176326,"vw":193.406636},{"c":190.28,"h":195.775,"l":190,"n":57576,"o":193.2,"t":"2026-05-13T04:00:00Z","v":3586051,"vw":191.345043},{"c":188.19,"h":191.55,"l":187.5,"n":57001,"o":191.05,"t":"2026-05-14T04:00:00Z","v":5652297,"vw":188.360839},{"c":185.22,"h":191.44,"l":185.1,"n":67767,"o":190.77,"t":"2026-05-15T04:00:00Z","v":7969722,"vw":186.376598},{"c":190.65,"h":190.97,"l":186.0101,"n":68437,"o":186.05,"t":"2026-05-18T04:00:00Z","v":5031829,"vw":190.058565},{"c":193.42,"h":195.01,"l":190.65,"n":62206,"o":193.01,"t":"2026-05-19T04:00:00Z","v":3609003,"vw":193.348645},{"c":190.16,"h":194.035,"l":188.76,"n":57444,"o":192.25,"t":"2026-05-20T04:00:00Z","v":3838250,"vw":190.375267},{"c":190.9,"h":191.02,"l":188.435,"n":55407,"o":189.95,"t":"2026-05-21T04:00:00Z","v":3775934,"vw":190.437681},{"c":191.47,"h":192.03,"l":190,"n":42383,"o":191.63,"t":"2026-05-22T04:00:00Z","v":3975868,"vw":191.35813},{"c":191.11,"h":192.81,"l":188.27,"n":58071,"o":190.465,"t":"2026-05-26T04:00:00Z","v":4027103,"vw":190.870701},{"c":190.81,"h":194.29,"l":189.57,"n":53275,"o":189.995,"t":"2026-05-27T04:00:00Z","v":3078859,"vw":191.605236},{"c":189.01,"h":192.265,"l":188.11,"n":61763,"o":191.31,"t":"2026-05-28T04:00:00Z","v":3927198,"vw":189.280004},{"c":187.53,"h":188.42,"l":185.71,"n":53047,"o":187.25,"t":"2026-05-29T04:00:00Z","v":7599756,"vw":187.35129},{"c":186.74,"h":188.82,"l":185.01,"n":64346,"o":185.26,"t":"2026-06-01T04:00:00Z","v":3451308,"vw":186.997938},{"c":188.83,"h":189.065,"l":185.095,"n":63989,"o":187.4,"t":"2026-06-02T04:00:00Z","v":4602541,"vw":187.800492},{"c":181.45,"h":187.5,"l":180.44,"n":88018,"o":187.03,"t":"2026-06-03T04:00:00Z","v":6757628,"vw":182.338563},{"c":177.02,"h":184.88,"l":174.0201,"n":103435,"o":184.81,"t":"2026-06-04T04:00:00Z","v":5963831,"vw":177.534541},{"c":178.1,"h":181.1799,"l":177.12,"n":104540,"o":179.725,"t":"2026-06-05T04:00:00Z","v":6342884,"vw":178.916608},{"c":178.43,"h":180.71,"l":177.06,"n":71058,"o":177.61,"t":"2026-06-08T04:00:00Z","v":5276378,"vw":178.574311},{"c":179.46,"h":182.96,"l":177.7142,"n":80264,"o":178.43,"t":"2026-06-09T04:00:00Z","v":4668236,"vw":179.950618},{"c":185.55,"h":185.91,"l":179.46,"n":81693,"o":181.7,"t":"2026-06-10T04:00:00Z","v":5304234,"vw":184.590246},{"c":185.82,"h":188.85,"l":183.5575,"n":93135,"o":184.14,"t":"2026-06-11T04:00:00Z","v":7190562,"vw":186.892464},{"c":189.1,"h":189.64,"l":184.3,"n":67779,"o":186.57,"t":"2026-06-12T04:00:00Z","v":4239242,"vw":188.510224},{"c":188.86,"h":189.4999,"l":185,"n":65876,"o":185.99,"t":"2026-06-15T04:00:00Z","v":5287931,"vw":188.637928},{"c":184.36,"h":189.89,"l":184.01,"n":80773,"o":189.265,"t":"2026-06-16T04:00:00Z","v":5432449,"vw":185.111637},{"c":181.31,"h":184.415,"l":179.46,"n":78479,"o":183.37,"t":"2026-06-17T04:00:00Z","v":6822482,"vw":181.225393},{"c":181.67,"h":183.5099,"l":179.79,"n":68361,"o":181.39,"t":"2026-06-18T04:00:00Z","v":12546755,"vw":181.741192},{"c":180.06,"h":182.08,"l":177.31,"n":72720,"o":177.7,"t":"2026-06-22T04:00:00Z","v":5829101,"vw":180.506427},{"c":184.57,"h":185.45,"l":180,"n":92395,"o":181.5,"t":"2026-06-23T04:00:00Z","v":8198174,"vw":183.835648},{"c":180.79,"h":185.38,"l":180.7,"n":72546,"o":184.46,"t":"2026-06-24T04:00:00Z","v":5545659,"vw":182.053234},{"c":181.57,"h":183.49,"l":178.4,"n":66119,"o":179.13,"t":"2026-06-25T04:00:00Z","v":4374972,"vw":181.916977},{"c":182.68,"h":184,"l":180.31,"n":78682,"o":182.7,"t":"2026-06-26T04:00:00Z","v":7827003,"vw":182.545296},{"c":173.97,"h":181.99,"l":169,"n":122922,"o":181.99,"t":"2026-06-29T04:00:00Z","v":7763968,"vw":174.10653},{"c":167.73,"h":173.71,"l":165.66,"n":110358,"o":171.349,"t":"2026-06-30T04:00:00Z","v":8603225,"vw":168.064862},{"c":173.06,"h":173.99,"l":169.35,"n":87992,"o":169.665,"t":"2026-07-01T04:00:00Z","v":5943504,"vw":172.595323},{"c":177.52,"h":177.74,"l":172.85,"n":86663,"o":176,"t":"2026-07-02T04:00:00Z","v":7223215,"vw":176.350111},{"c":181.79,"h":182.74,"l":177.34,"n":76889,"o":179.83,"t":"2026-07-06T04:00:00Z","v":7120370,"vw":181.269268},{"c":184.73,"h":189.97,"l":184.56,"n":81640,"o":185.86,"t":"2026-07-07T04:00:00Z","v":5173672,"vw":186.607146},{"c":180.14,"h":186,"l":179.6,"n":70429,"o":185.645,"t":"2026-07-08T04:00:00Z","v":4405169,"vw":181.716394},{"c":181.48,"h":181.54,"l":177.14,"n":54048,"o":177.72,"t":"2026-07-09T04:00:00Z","v":3467490,"vw":180.443562},{"c":187.61,"h":187.725,"l":181.455,"n":54621,"o":182.02,"t":"2026-07-10T04:00:00Z","v":4555842,"vw":186.241206},{"c":188.41,"h":190.92,"l":188.38,"n":58455,"o":190,"t":"2026-07-13T04:00:00Z","v":3790680,"vw":189.241212},{"c":187.13,"h":189.2599,"l":186.205,"n":46994,"o":186.88,"t":"2026-07-14T04:00:00Z","v":2886733,"vw":187.371963},{"c":187.62,"h":190.07,"l":186.33,"n":49314,"o":186.33,"t":"2026-07-15T04:00:00Z","v":2604277,"vw":187.798864},{"c":192.85,"h":194.155,"l":187.75,"n":64162,"o":189.84,"t":"2026-07-16T04:00:00Z","v":3955782,"vw":192.557413},{"c":192.43,"h":198.855,"l":189.825,"n":72465,"o":197.11,"t":"2026-07-17T04:00:00Z","v":4582474,"vw":193.765037},{"c":195.64,"h":196.09,"l":189,"n":58140,"o":190.89,"t":"2026-07-20T04:00:00Z","v":3843279,"vw":194.283942},{"c":190.77,"h":194.36,"l":190.589,"n":61290,"o":192.7,"t":"2026-07-21T04:00:00Z","v":3726603,"vw":191.372252},{"c":190.94,"h":195.1,"l":189.58,"n":66023,"o":194.83,"t":"2026-07-22T04:00:00Z","v":4477041,"vw":191.108805},{"c":170.42,"h":182.265,"l":169.96,"n":137554,"o":175.75,"t":"2026-07-23T04:00:00Z","v":9624837,"vw":175.240699},{"c":180.09,"h":181.985,"l":171.52,"n":95122,"o":172.155,"t":"2026-07-24T04:00:00Z","v":5630006,"vw":179.337753},{"c":177.21,"h":184.33,"l":177.04,"n":82100,"o":180.99,"t":"2026-07-27T04:00:00Z","v":5498273,"vw":179.505905},{"c":182.39,"h":186.1262,"l":181.34,"n":78888,"o":181.545,"t":"2026-07-28T04:00:00Z","v":4988388,"vw":183.524139},{"c":181.52,"h":184.0907,"l":175.65,"n":98397,"o":183.13,"t":"2026-07-29T04:00:00Z","v":7261403,"vw":181.044038},{"c":173.34,"h":180.905,"l":173.18,"n":98406,"o":176.61,"t":"2026-07-30T04:00:00Z","v":6791055,"vw":174.910189},{"c":172.71,"h":173.52,"l":169.675,"n":91477,"o":171.5,"t":"2026-07-31T04:00:00Z","v":6747026,"vw":171.987523},{"c":177.09,"h":177.89,"l":175,"n":69330,"o":175.19,"t":"2026-08-03T04:00:00Z","v":4472849,"vw":176.721243},{"c":177.21,"h":177.43,"l":174.2,"n":73771,"o":175.22,"t":"2026-08-04T04:00:00Z","v":5805315,"vw":176.584853},{"c":173.46,"h":176.76,"l":171.18,"n":75683,"o":175.2,"t":"2026-08-05T04:00:00Z","v":5295794,"vw":173.234447},{"c":179.97,"h":180.38,"l":176.25,"n":67929,"o":177.4,"t":"2026-08-06T04:00:00Z","v":4609975,"vw":179.045318},{"c":177.19,"h":179.66,"l":176.6201,"n":56956,"o":178.41,"t":"2026-08-07T04:00:00Z","v":4833340,"vw":177.630487},{"c":178.2,"h":178.2,"l":173.095,"n":60886,"o":175.94,"t":"2026-08-10T04:00:00Z","v":3798029,"vw":176.64996},{"c":178.58,"h":181.73,"l":176.5053,"n":57754,"o":176.83,"t":"2026-08-11T04:00:00Z","v":3684265,"vw":179.461271},{"c":177.13,"h":178.74,"l":175.72,"n":46051,"o":177.72,"t":"2026-08-12T04:00:00Z","v":2590908,"vw":177.072206},{"c":183.38,"h":183.6,"l":177.925,"n":48879,"o":178.39,"t":"2026-08-13T04:00:00Z","v":3000229,"vw":181.87442},{"c":182.61,"h":183.98,"l":181.33,"n":43527,"o":183.22,"t":"2026-08-14T04:00:00Z","v":2508873,"vw":182.5083},{"c":180.12,"h":184,"l":179.05,"n":57361,"o":182.41,"t":"2026-08-17T04:00:00Z","v":4345287,"vw":180.424364},{"c":182.75,"h":184.485,"l":180.67,"n":61370,"o":183.21,"t":"2026-08-18T04:00:00Z","v":4739438,"vw":182.992042},{"c":182.36,"h":187.48,"l":182.26,"n":60693,"o":182.835,"t":"2026-08-19T04:00:00Z","v":5148291,"vw":183.557163},{"c":181.23,"h":183.325,"l":179.985,"n":56552,"o":183.325,"t":"2026-08-20T04:00:00Z","v":3607854,"vw":181.314784},{"c":183.04,"h":185.835,"l":181.71,"n":54356,"o":182.54,"t":"2026-08-21T04:00:00Z","v":4107299,"vw":183.281022},{"c":182.62,"h":185.05,"l":181.65,"n":54812,"o":183.51,"t":"2026-08-24T04:00:00Z","v":4026829,"vw":182.935159},{"c":181.61,"h":182.66,"l":180.9,"n":50532,"o":181.41,"t":"2026-08-25T04:00:00Z","v":3271039,"vw":181.643376},{"c":179.61,"h":182.9428,"l":179.55,"n":91574,"o":180.9,"t":"2026-08-26T04:00:00Z","v":3252142,"vw":180.470733},{"c":177.75,"h":178.83,"l":176.22,"n":62738,"o":176.22,"t":"2026-08-27T04:00:00Z","v":3498177,"vw":177.821497},{"c":181.37,"h":181.5,"l":176.49,"n":55917,"o":178.77,"t":"2026-08-28T04:00:00Z","v":3129440,"vw":180.489668},{"c":180.44,"h":182.72,"l":179.5,"n":54538,"o":180.25,"t":"2026-08-31T04:00:00Z","v":3809084,"vw":180.828389},{"c":182.16,"h":183.62,"l":180.38,"n":56473,"o":181.8,"t":"2026-09-01T04:00:00Z","v":3947579,"vw":182.285561},{"c":187.3,"h":188.07,"l":182.43,"n":76468,"o":183.56,"t":"2026-09-02T04:00:00Z","v":6035228,"vw":186.797012},{"c":188.02,"h":189.87,"l":186.75,"n":51658,"o":188.33,"t":"2026-09-03T04:00:00Z","v":3257253,"vw":188.330155},{"c":181.52,"h":187.71,"l":180.65,"n":66123,"o":187.48,"t":"2026-09-04T04:00:00Z","v":4510239,"vw":182.317011},{"c":181.69,"h":183.2631,"l":179.61,"n":74843,"o":181.24,"t":"2026-09-08T04:00:00Z","v":4213160,"vw":181.230201},{"c":177.34,"h":181.1,"l":176.24,"n":67053,"o":180.66,"t":"2026-09-09T04:00:00Z","v":3367634,"vw":177.830538},{"c":177.16,"h":179.23,"l":174.6486,"n":61575,"o":178.33,"t":"2026-09-10T04:00:00Z","v":4545591,"vw":176.978914},{"c":182.33,"h":183.8999,"l":178.655,"n":56465,"o":179.115,"t":"2026-09-11T04:00:00Z","v":3675823,"vw":182.500704},{"c":182.9,"h":185.575,"l":182.27,"n":56575,"o":184.2,"t":"2026-09-14T04:00:00Z","v":2839805,"vw":183.321074},{"c":180.47,"h":184.66,"l":180.28,"n":60659,"o":183.23,"t":"2026-09-15T04:00:00Z","v":3630983,"vw":181.526201},{"c":176.26,"h":180.925,"l":173.17,"n":66288,"o":180.68,"t":"2026-09-16T04:00:00Z","v":5305225,"vw":176.701861},{"c":166.45,"h":176.86,"l":166.35,"n":93274,"o":176.61,"t":"2026-09-17T04:00:00Z","v":6850052,"vw":168.503427},{"c":168.18,"h":169.49,"l":164.02,"n":82325,"o":164.755,"t":"2026-09-18T04:00:00Z","v":12868823,"vw":167.282889},{"c":165.27,"h":167.96,"l":161.85,"n":93478,"o":166.52,"t":"2026-09-21T04:00:00Z","v":7009610,"vw":165.567257},{"c":162.41,"h":166.49,"l":161.21,"n":88430,"o":166.13,"t":"2026-09-22T04:00:00Z","v":7028416,"vw":163.00745},{"c":165.66,"h":166.705,"l":161.14,"n":93350,"o":162.74,"t":"2026-09-23T04:00:00Z","v":8045918,"vw":165.210793},{"c":165.35,"h":167.74,"l":164.65,"n":65339,"o":165.58,"t":"2026-09-24T04:00:00Z","v":4985910,"vw":165.523221},{"c":165.43,"h":166.58,"l":164.61,"n":55317,"o":165.47,"t":"2026-09-25T04:00:00Z","v":3850485,"vw":165.671663},{"c":166.45,"h":167.5,"l":164.52,"n":70583,"o":165.63,"t":"2026-09-28T04:00:00Z","v":4801020,"vw":166.405933},{"c":162.98,"h":165.46,"l":162.76,"n":63983,"o":164.47,"t":"2026-09-29T04:00:00Z","v":4314114,"vw":163.487037},{"c":163.08,"h":164.62,"l":162.41,"n":56347,"o":162.72,"t":"2026-09-30T04:00:00Z","v":3932716,"vw":163.317188},{"c":161.73,"h":163.93,"l":161.3,"n":57605,"o":163.38,"t":"2026-10-01T04:00:00Z","v":3946795,"vw":162.043228},{"c":163.64,"h":164.57,"l":160.81,"n":65972,"o":161.6,"t":"2026-10-02T04:00:00Z","v":3413741,"vw":163.54737},{"c":164.64,"h":164.76,"l":162.23,"n":60331,"o":162.23,"t":"2026-10-05T04:00:00Z","v":4299568,"vw":164.081795},{"c":165.93,"h":166.06,"l":163.02,"n":56100,"o":164.36,"t":"2026-10-06T04:00:00Z","v":4326113,"vw":164.848536},{"c":167.65,"h":169.78,"l":166.88,"n":59791,"o":167.99,"t":"2026-10-07T04:00:00Z","v":3886124,"vw":168.477246},{"c":171.31,"h":171.8,"l":167.92,"n":71814,"o":168.42,"t":"2026-10-08T04:00:00Z","v":4393238,"vw":170.644326},{"c":148.58,"h":156.89,"l":147.9,"n":247459,"o":155.51,"t":"2026-10-09T04:00:00Z","v":19034949,"vw":151.08372},{"c":151.87,"h":153.61,"l":149.58,"n":133033,"o":149.6,"t":"2026-10-12T04:00:00Z","v":9041365,"vw":152.234889},{"c":153.73,"h":154.75,"l":151.8,"n":72392,"o":151.81,"t":"2026-10-13T04:00:00Z","v":5690860,"vw":153.783432},{"c":157.79,"h":158.085,"l":152.05,"n":103344,"o":154.81,"t":"2026-10-14T04:00:00Z","v":7275784,"vw":156.314203},{"c":157.03,"h":163.17,"l":155.7526,"n":70961,"o":160.74,"t":"2026-10-15T04:00:00Z","v":4905303,"vw":158.489695}],"volatilityBars":[{"c":167.64,"h":168.05,"l":167.64,"n":35,"o":168.05,"t":"2026-10-08T08:00:00Z","v":2471,"vw":168.012629},{"c":167.7,"h":167.7,"l":167.7,"n":45,"o":167.7,"t":"2026-10-08T09:45:00Z","v":753,"vw":167.7},{"c":168.28,"h":168.33,"l":168.28,"n":2,"o":168.33,"t":"2026-10-08T11:45:00Z","v":617,"vw":168.315737},{"c":168.3,"h":168.3,"l":168.3,"n":1,"o":168.3,"t":"2026-10-08T12:45:00Z","v":178,"vw":168.3},{"c":168.3,"h":168.3,"l":168.13,"n":7,"o":168.13,"t":"2026-10-08T13:00:00Z","v":1060,"vw":168.248272},{"c":168.37,"h":168.37,"l":167.5,"n":84,"o":168,"t":"2026-10-08T13:15:00Z","v":1432,"vw":167.791808},{"c":169.16,"h":169.47,"l":168,"n":1844,"o":168.42,"t":"2026-10-08T13:30:00Z","v":107495,"vw":168.634574},{"c":168.96,"h":169.33,"l":168.5,"n":1744,"o":169.29,"t":"2026-10-08T13:45:00Z","v":65873,"vw":169.018152},{"c":168.41,"h":169.31,"l":168.0701,"n":2289,"o":168.9,"t":"2026-10-08T14:00:00Z","v":110253,"vw":168.689314},{"c":168.115,"h":168.47,"l":167.92,"n":1644,"o":168.38,"t":"2026-10-08T14:15:00Z","v":67485,"vw":168.195019},{"c":168.61,"h":168.775,"l":168.11,"n":1594,"o":168.2,"t":"2026-10-08T14:30:00Z","v":71508,"vw":168.525325},{"c":169.225,"h":169.265,"l":168.7051,"n":1585,"o":168.73,"t":"2026-10-08T14:45:00Z","v":54257,"vw":168.953989},{"c":169.62,"h":169.77,"l":169.21,"n":1944,"o":169.285,"t":"2026-10-08T15:00:00Z","v":112039,"vw":169.52717},{"c":169.265,"h":169.59,"l":169.21,"n":1657,"o":169.53,"t":"2026-10-08T15:15:00Z","v":63222,"vw":169.358035},{"c":169.495,"h":169.59,"l":169.18,"n":1828,"o":169.21,"t":"2026-10-08T15:30:00Z","v":72356,"vw":169.375885},{"c":169.64,"h":169.71,"l":169.11,"n":2131,"o":169.48,"t":"2026-10-08T15:45:00Z","v":96058,"vw":169.427496},{"c":169.66,"h":169.755,"l":169.46,"n":1634,"o":169.5,"t":"2026-10-08T16:00:00Z","v":63481,"vw":169.609172},{"c":169.46,"h":169.96,"l":169.38,"n":1837,"o":169.66,"t":"2026-10-08T16:15:00Z","v":63112,"vw":169.657318},{"c":169.835,"h":169.85,"l":169.36,"n":1507,"o":169.4501,"t":"2026-10-08T16:30:00Z","v":62698,"vw":169.543866},{"c":170.455,"h":170.59,"l":169.76,"n":2956,"o":169.81,"t":"2026-10-08T16:45:00Z","v":122848,"vw":170.173463},{"c":170.77,"h":171.2,"l":170.35,"n":3170,"o":170.36,"t":"2026-10-08T17:00:00Z","v":119185,"vw":170.871899},{"c":171.11,"h":171.26,"l":170.69,"n":2318,"o":170.7,"t":"2026-10-08T17:15:00Z","v":93993,"vw":170.98617},{"c":171.45,"h":171.65,"l":171.0861,"n":2333,"o":171.11,"t":"2026-10-08T17:30:00Z","v":98852,"vw":171.399289},{"c":171.225,"h":171.56,"l":171.225,"n":2353,"o":171.495,"t":"2026-10-08T17:45:00Z","v":119008,"vw":171.371384},{"c":171.27,"h":171.64,"l":171.08,"n":2618,"o":171.19,"t":"2026-10-08T18:00:00Z","v":135219,"vw":171.287463},{"c":170.55,"h":171.28,"l":170.51,"n":1819,"o":171.28,"t":"2026-10-08T18:15:00Z","v":104754,"vw":170.780185},{"c":171.22,"h":171.22,"l":170.49,"n":2121,"o":170.55,"t":"2026-10-08T18:30:00Z","v":99288,"vw":170.969671},{"c":171.4,"h":171.5,"l":171.145,"n":2706,"o":171.22,"t":"2026-10-08T18:45:00Z","v":131885,"vw":171.300776},{"c":171.61,"h":171.7,"l":171.275,"n":2965,"o":171.37,"t":"2026-10-08T19:00:00Z","v":123088,"vw":171.537337},{"c":171.56,"h":171.8,"l":171.5101,"n":3489,"o":171.605,"t":"2026-10-08T19:15:00Z","v":142565,"vw":171.634211},{"c":171.335,"h":171.66,"l":171.33,"n":4305,"o":171.57,"t":"2026-10-08T19:30:00Z","v":171091,"vw":171.510582},{"c":171.31,"h":171.56,"l":171.03,"n":8887,"o":171.37,"t":"2026-10-08T19:45:00Z","v":900555,"vw":171.239107},{"c":170.98,"h":171.31,"l":170.98,"n":121,"o":171.31,"t":"2026-10-08T20:00:00Z","v":762238,"vw":171.308921},{"c":162,"h":170.41,"l":160.5,"n":1955,"o":170.41,"t":"2026-10-08T20:15:00Z","v":63497,"vw":164.104384},{"c":158.78,"h":161.7197,"l":158.48,"n":1219,"o":161.3,"t":"2026-10-08T20:30:00Z","v":45579,"vw":159.979655},{"c":159.51,"h":160,"l":157.8175,"n":875,"o":159.34,"t":"2026-10-08T20:45:00Z","v":36225,"vw":159.081554},{"c":159.7,"h":160,"l":159.7,"n":229,"o":160,"t":"2026-10-08T21:00:00Z","v":6059,"vw":159.894841},{"c":159.93,"h":160,"l":159.64,"n":104,"o":159.82,"t":"2026-10-08T21:15:00Z","v":5781,"vw":159.796009},{"c":159.6,"h":160,"l":159.6,"n":306,"o":159.9749,"t":"2026-10-08T21:30:00Z","v":13674,"vw":159.848498},{"c":159.1,"h":159.57,"l":158.8,"n":225,"o":159.57,"t":"2026-10-08T21:45:00Z","v":14261,"vw":159.051687},{"c":159.9199,"h":159.9347,"l":159.67,"n":89,"o":159.8,"t":"2026-10-08T22:00:00Z","v":5127,"vw":159.826985},{"c":159.99,"h":159.99,"l":159.71,"n":78,"o":159.94,"t":"2026-10-08T22:15:00Z","v":2999,"vw":159.876764},{"c":160,"h":160,"l":159.974,"n":96,"o":159.99,"t":"2026-10-08T22:30:00Z","v":13463,"vw":159.996672},{"c":160,"h":160,"l":159.91,"n":100,"o":159.9995,"t":"2026-10-08T22:45:00Z","v":10174,"vw":159.988221},{"c":159.9,"h":160,"l":159.9,"n":38,"o":160,"t":"2026-10-08T23:00:00Z","v":1360,"vw":159.947008},{"c":159.9126,"h":160,"l":159.8,"n":39,"o":159.8,"t":"2026-10-08T23:15:00Z","v":5444,"vw":159.937295},{"c":159.696,"h":160,"l":159.67,"n":125,"o":160,"t":"2026-10-08T23:30:00Z","v":10706,"vw":159.98773},{"c":159.95,"h":159.95,"l":159.62,"n":24,"o":159.678,"t":"2026-10-08T23:45:00Z","v":1397,"vw":159.744051},{"c":159.3,"h":161,"l":159.3,"n":376,"o":160.62,"t":"2026-10-09T08:00:00Z","v":10581,"vw":160.359074},{"c":159.67,"h":159.67,"l":159.1,"n":72,"o":159.4,"t":"2026-10-09T08:15:00Z","v":5591,"vw":159.280026},{"c":159.1,"h":159.7,"l":159.06,"n":25,"o":159.7,"t":"2026-10-09T08:30:00Z","v":1544,"vw":159.362451},{"c":159.3,"h":159.63,"l":159.3,"n":13,"o":159.63,"t":"2026-10-09T08:45:00Z","v":1512,"vw":159.504368},{"c":159.35,"h":159.66,"l":159.35,"n":17,"o":159.35,"t":"2026-10-09T09:00:00Z","v":3510,"vw":159.4784},{"c":159.51,"h":159.69,"l":159.4,"n":29,"o":159.45,"t":"2026-10-09T09:15:00Z","v":1990,"vw":159.516929},{"c":159.6,"h":159.66,"l":159.5,"n":12,"o":159.5,"t":"2026-10-09T09:30:00Z","v":2806,"vw":159.621434},{"c":159.6,"h":159.65,"l":159.6,"n":4,"o":159.6,"t":"2026-10-09T09:45:00Z","v":700,"vw":159.617857},{"c":159.99,"h":159.99,"l":159.55,"n":32,"o":159.58,"t":"2026-10-09T10:00:00Z","v":2297,"vw":159.600039},{"c":160.15,"h":160.21,"l":160,"n":64,"o":160.1,"t":"2026-10-09T10:15:00Z","v":2629,"vw":160.130654},{"c":160.2,"h":160.5,"l":159.9,"n":21,"o":160.13,"t":"2026-10-09T10:30:00Z","v":2447,"vw":160.156547},{"c":159.47,"h":160.25,"l":159.35,"n":164,"o":160.25,"t":"2026-10-09T10:45:00Z","v":3281,"vw":159.576026},{"c":158.5,"h":159.49,"l":158.15,"n":465,"o":159.25,"t":"2026-10-09T11:00:00Z","v":15751,"vw":158.69866},{"c":158.05,"h":158.7967,"l":157.8,"n":332,"o":158.64,"t":"2026-10-09T11:15:00Z","v":26709,"vw":158.378203},{"c":158.39,"h":158.41,"l":157.88,"n":155,"o":158,"t":"2026-10-09T11:30:00Z","v":9009,"vw":158.041391},{"c":158.84,"h":158.9999,"l":158.15,"n":136,"o":158.25,"t":"2026-10-09T11:45:00Z","v":12636,"vw":158.460492},{"c":158.6,"h":158.79,"l":158.2,"n":256,"o":158.3287,"t":"2026-10-09T12:00:00Z","v":8656,"vw":158.555873},{"c":158.7,"h":159,"l":158.35,"n":290,"o":158.5859,"t":"2026-10-09T12:15:00Z","v":24812,"vw":158.801014},{"c":158.9,"h":159,"l":158.8,"n":199,"o":158.8364,"t":"2026-10-09T12:30:00Z","v":39056,"vw":158.924114},{"c":158.6,"h":158.9784,"l":158.35,"n":186,"o":158.9784,"t":"2026-10-09T12:45:00Z","v":13004,"vw":158.678533},{"c":158.8,"h":159,"l":158.53,"n":362,"o":158.8265,"t":"2026-10-09T13:00:00Z","v":30632,"vw":158.877269},{"c":155.51,"h":158.81,"l":154.95,"n":1485,"o":158.81,"t":"2026-10-09T13:15:00Z","v":96634,"vw":156.508113},{"c":155.355,"h":156.89,"l":153.6101,"n":15412,"o":155.51,"t":"2026-10-09T13:30:00Z","v":1387737,"vw":155.546185},{"c":156.26,"h":156.5308,"l":154.41,"n":8664,"o":155.315,"t":"2026-10-09T13:45:00Z","v":594836,"vw":155.334119},{"c":154.6201,"h":156.4351,"l":153.7,"n":11002,"o":156.4351,"t":"2026-10-09T14:00:00Z","v":912435,"vw":154.586205},{"c":154.715,"h":155.41,"l":154.2703,"n":8810,"o":154.67,"t":"2026-10-09T14:15:00Z","v":740888,"vw":154.770178},{"c":154.27,"h":155.3,"l":153.25,"n":12043,"o":154.71,"t":"2026-10-09T14:30:00Z","v":932231,"vw":154.176},{"c":153.58,"h":154.61,"l":153.46,"n":5916,"o":154.265,"t":"2026-10-09T14:45:00Z","v":421627,"vw":154.136078},{"c":152.1299,"h":153.6639,"l":152,"n":11688,"o":153.63,"t":"2026-10-09T15:00:00Z","v":858598,"vw":152.740272},{"c":151.8,"h":152.83,"l":151.47,"n":9367,"o":152.12,"t":"2026-10-09T15:15:00Z","v":696117,"vw":152.314612},{"c":149.55,"h":152.0312,"l":149.39,"n":15091,"o":151.85,"t":"2026-10-09T15:30:00Z","v":1084879,"vw":150.301239},{"c":149.87,"h":149.98,"l":148.66,"n":9416,"o":149.555,"t":"2026-10-09T15:45:00Z","v":589647,"vw":149.363169},{"c":150.105,"h":150.8199,"l":149.785,"n":7511,"o":149.86,"t":"2026-10-09T16:00:00Z","v":546004,"vw":150.220053},{"c":149.995,"h":150.9,"l":149.85,"n":6936,"o":150.17,"t":"2026-10-09T16:15:00Z","v":431356,"vw":150.279866},{"c":149.775,"h":150.1827,"l":149.68,"n":7704,"o":150.01,"t":"2026-10-09T16:30:00Z","v":491539,"vw":149.927497},{"c":148.915,"h":150.1,"l":148.42,"n":9635,"o":149.75,"t":"2026-10-09T16:45:00Z","v":681810,"vw":148.993001},{"c":148.7709,"h":149.49,"l":148.67,"n":6614,"o":148.89,"t":"2026-10-09T17:00:00Z","v":392207,"vw":149.206234},{"c":148.69,"h":148.895,"l":148.1201,"n":8145,"o":148.755,"t":"2026-10-09T17:15:00Z","v":566144,"vw":148.461987},{"c":148.32,"h":149.53,"l":148.22,"n":7869,"o":148.66,"t":"2026-10-09T17:30:00Z","v":538750,"vw":148.901657},{"c":148.75,"h":149.145,"l":148.3,"n":6109,"o":148.325,"t":"2026-10-09T17:45:00Z","v":372031,"vw":148.701311},{"c":149.885,"h":150.2099,"l":148.63,"n":7605,"o":148.75,"t":"2026-10-09T18:00:00Z","v":625347,"vw":149.512196},{"c":149.32,"h":149.9154,"l":149.26,"n":5773,"o":149.885,"t":"2026-10-09T18:15:00Z","v":358796,"vw":149.534493},{"c":149.5187,"h":150.03,"l":149.045,"n":5614,"o":149.32,"t":"2026-10-09T18:30:00Z","v":392835,"vw":149.508597},{"c":150.12,"h":150.35,"l":149.45,"n":5823,"o":149.51,"t":"2026-10-09T18:45:00Z","v":427295,"vw":149.98005},{"c":149.6161,"h":150.1444,"l":149.51,"n":6007,"o":150.11,"t":"2026-10-09T19:00:00Z","v":402075,"vw":149.728603},{"c":149.555,"h":149.7,"l":149.245,"n":7304,"o":149.6001,"t":"2026-10-09T19:15:00Z","v":550439,"vw":149.444875},{"c":149.02,"h":149.76,"l":149,"n":10242,"o":149.52,"t":"2026-10-09T19:30:00Z","v":824238,"vw":149.362968},{"c":148.59,"h":149.08,"l":147.9,"n":23503,"o":149.02,"t":"2026-10-09T19:45:00Z","v":1680868,"vw":148.425465},{"c":148.55,"h":148.7197,"l":148.52,"n":457,"o":148.58,"t":"2026-10-09T20:00:00Z","v":1091258,"vw":148.580545},{"c":148.6,"h":148.6,"l":148.45,"n":231,"o":148.48,"t":"2026-10-09T20:15:00Z","v":16922,"vw":148.535971},{"c":148.7299,"h":148.73,"l":148.5799,"n":235,"o":148.6,"t":"2026-10-09T20:30:00Z","v":22761,"vw":148.637708},{"c":148.7375,"h":148.75,"l":148.6323,"n":115,"o":148.7191,"t":"2026-10-09T20:45:00Z","v":7231,"vw":148.69744},{"c":148.7421,"h":148.7421,"l":148.6503,"n":71,"o":148.73,"t":"2026-10-09T21:00:00Z","v":9037,"vw":148.708235},{"c":148.72,"h":148.85,"l":148.7162,"n":55,"o":148.7304,"t":"2026-10-09T21:15:00Z","v":4734,"vw":148.74884},{"c":148.82,"h":148.82,"l":148.7461,"n":56,"o":148.75,"t":"2026-10-09T21:30:00Z","v":3648,"vw":148.76728},{"c":148.86,"h":148.9,"l":148.82,"n":60,"o":148.82,"t":"2026-10-09T21:45:00Z","v":2672,"vw":148.861337},{"c":148.95,"h":149,"l":148.82,"n":71,"o":149,"t":"2026-10-09T22:00:00Z","v":3055,"vw":148.928039},{"c":148.84,"h":148.9474,"l":148.83,"n":36,"o":148.9474,"t":"2026-10-09T22:15:00Z","v":2881,"vw":148.858015},{"c":149,"h":149,"l":148.788,"n":107,"o":148.93,"t":"2026-10-09T22:30:00Z","v":3562,"vw":148.900956},{"c":149.2,"h":149.3837,"l":149,"n":78,"o":149,"t":"2026-10-09T22:45:00Z","v":7033,"vw":149.111989},{"c":148.92,"h":149.07,"l":148.92,"n":64,"o":149.04,"t":"2026-10-09T23:00:00Z","v":5770,"vw":148.998672},{"c":148.9,"h":148.9697,"l":148.87,"n":97,"o":148.92,"t":"2026-10-09T23:15:00Z","v":6441,"vw":148.925087},{"c":148.85,"h":148.96,"l":148.8225,"n":59,"o":148.87,"t":"2026-10-09T23:30:00Z","v":5192,"vw":148.894499},{"c":148.747,"h":148.85,"l":148.747,"n":206,"o":148.85,"t":"2026-10-09T23:45:00Z","v":13841,"vw":148.78399},{"c":150.61,"h":150.61,"l":149,"n":765,"o":150.32,"t":"2026-10-12T08:00:00Z","v":28636,"vw":149.923105},{"c":150.27,"h":150.4,"l":150.19,"n":34,"o":150.19,"t":"2026-10-12T08:15:00Z","v":1031,"vw":150.224994},{"c":150.5,"h":150.64,"l":150.28,"n":58,"o":150.35,"t":"2026-10-12T08:30:00Z","v":2646,"vw":150.36151},{"c":150.4,"h":150.85,"l":150.31,"n":199,"o":150.4,"t":"2026-10-12T08:45:00Z","v":8064,"vw":150.550983},{"c":150.221,"h":150.37,"l":150.221,"n":15,"o":150.35,"t":"2026-10-12T09:00:00Z","v":1897,"vw":150.312131},{"c":150.41,"h":150.41,"l":150.41,"n":1,"o":150.41,"t":"2026-10-12T09:15:00Z","v":100,"vw":150.41},{"c":150.16,"h":150.31,"l":150.16,"n":17,"o":150.25,"t":"2026-10-12T09:30:00Z","v":1334,"vw":150.210736},{"c":150.31,"h":150.31,"l":150.31,"n":2,"o":150.31,"t":"2026-10-12T09:45:00Z","v":200,"vw":150.31},{"c":150.4,"h":150.5,"l":150.2,"n":119,"o":150.35,"t":"2026-10-12T10:00:00Z","v":10190,"vw":150.291047},{"c":150.35,"h":150.35,"l":150.18,"n":70,"o":150.18,"t":"2026-10-12T10:15:00Z","v":1710,"vw":150.251407},{"c":150.2,"h":150.2,"l":149.81,"n":42,"o":150,"t":"2026-10-12T10:30:00Z","v":2530,"vw":149.985686},{"c":150,"h":150.19,"l":149.98,"n":15,"o":149.98,"t":"2026-10-12T10:45:00Z","v":1059,"vw":150.02},{"c":149.6,"h":150.2,"l":149.6,"n":181,"o":150.1,"t":"2026-10-12T11:00:00Z","v":23620,"vw":149.979923},{"c":150,"h":150,"l":149.59,"n":51,"o":149.59,"t":"2026-10-12T11:15:00Z","v":5479,"vw":149.812921},{"c":150,"h":150,"l":149.6607,"n":64,"o":149.75,"t":"2026-10-12T11:30:00Z","v":6015,"vw":149.824798},{"c":150.43,"h":150.43,"l":150.0009,"n":293,"o":150.0738,"t":"2026-10-12T11:45:00Z","v":10771,"vw":150.24181},{"c":150.62,"h":150.7,"l":150.35,"n":281,"o":150.41,"t":"2026-10-12T12:00:00Z","v":20479,"vw":150.536538},{"c":150.35,"h":150.62,"l":150.27,"n":172,"o":150.6,"t":"2026-10-12T12:15:00Z","v":9703,"vw":150.362427},{"c":150.6,"h":150.6,"l":150.27,"n":146,"o":150.454,"t":"2026-10-12T12:30:00Z","v":9951,"vw":150.456511},{"c":150.6137,"h":150.63,"l":150.43,"n":108,"o":150.45,"t":"2026-10-12T12:45:00Z","v":17282,"vw":150.522987},{"c":150.107,"h":150.65,"l":150.0001,"n":296,"o":150.6,"t":"2026-10-12T13:00:00Z","v":14807,"vw":150.411889},{"c":149.62,"h":151.05,"l":149.58,"n":449,"o":150.23,"t":"2026-10-12T13:15:00Z","v":26430,"vw":150.277484},{"c":151.56,"h":153.25,"l":149.58,"n":11443,"o":149.6,"t":"2026-10-12T13:30:00Z","v":1084801,"vw":151.573357},{"c":152.655,"h":152.745,"l":151.1,"n":5140,"o":151.46,"t":"2026-10-12T13:45:00Z","v":310971,"vw":151.869587},{"c":152.47,"h":153.61,"l":152.33,"n":7493,"o":152.66,"t":"2026-10-12T14:00:00Z","v":648419,"vw":153.056855},{"c":152.99,"h":153.2,"l":152.4301,"n":4579,"o":152.49,"t":"2026-10-12T14:15:00Z","v":299875,"vw":152.883998},{"c":152.96,"h":153.3165,"l":152.68,"n":4725,"o":153.01,"t":"2026-10-12T14:30:00Z","v":275815,"vw":153.000064},{"c":152.3,"h":153.0517,"l":152.17,"n":4062,"o":152.96,"t":"2026-10-12T14:45:00Z","v":198983,"vw":152.494807},{"c":152.525,"h":152.525,"l":151.75,"n":4777,"o":152.33,"t":"2026-10-12T15:00:00Z","v":254857,"vw":152.119648},{"c":152.35,"h":152.879,"l":152.165,"n":3519,"o":152.58,"t":"2026-10-12T15:15:00Z","v":157207,"vw":152.488476},{"c":152.525,"h":152.72,"l":152.36,"n":3919,"o":152.37,"t":"2026-10-12T15:30:00Z","v":213573,"vw":152.591018},{"c":152.375,"h":152.61,"l":152.21,"n":3400,"o":152.52,"t":"2026-10-12T15:45:00Z","v":157835,"vw":152.436525},{"c":152.85,"h":153.205,"l":152.275,"n":3618,"o":152.38,"t":"2026-10-12T16:00:00Z","v":183593,"vw":152.850069},{"c":152.725,"h":152.8828,"l":152.62,"n":3695,"o":152.865,"t":"2026-10-12T16:15:00Z","v":195625,"vw":152.743509},{"c":152.89,"h":153,"l":152.665,"n":3541,"o":152.71,"t":"2026-10-12T16:30:00Z","v":146266,"vw":152.845793},{"c":153.02,"h":153.305,"l":152.87,"n":3761,"o":152.915,"t":"2026-10-12T16:45:00Z","v":198843,"vw":153.088503},{"c":152.895,"h":153.06,"l":152.8,"n":2799,"o":152.99,"t":"2026-10-12T17:00:00Z","v":126173,"vw":152.9377},{"c":152.7901,"h":152.95,"l":152.56,"n":3576,"o":152.8401,"t":"2026-10-12T17:15:00Z","v":199071,"vw":152.692853},{"c":152.9501,"h":153.02,"l":152.51,"n":3121,"o":152.82,"t":"2026-10-12T17:30:00Z","v":169643,"vw":152.8181},{"c":153.125,"h":153.3,"l":152.965,"n":3377,"o":152.965,"t":"2026-10-12T17:45:00Z","v":212303,"vw":153.111804},{"c":153.03,"h":153.315,"l":152.84,"n":4358,"o":153.125,"t":"2026-10-12T18:00:00Z","v":312847,"vw":153.116545},{"c":152.06,"h":153.04,"l":152.055,"n":3588,"o":153.04,"t":"2026-10-12T18:15:00Z","v":194797,"vw":152.527126},{"c":152.01,"h":152.11,"l":151.76,"n":4342,"o":152.06,"t":"2026-10-12T18:30:00Z","v":275816,"vw":151.973255},{"c":151.75,"h":152.03,"l":151.69,"n":3972,"o":152.02,"t":"2026-10-12T18:45:00Z","v":198113,"vw":151.858557},{"c":151.69,"h":151.87,"l":151.225,"n":5880,"o":151.76,"t":"2026-10-12T19:00:00Z","v":379760,"vw":151.507989},{"c":152.195,"h":152.39,"l":151.69,"n":5003,"o":151.69,"t":"2026-10-12T19:15:00Z","v":240520,"vw":151.967117},{"c":151.26,"h":152.23,"l":151.26,"n":6813,"o":152.19,"t":"2026-10-12T19:30:00Z","v":386814,"vw":151.634697},{"c":151.86,"h":152.02,"l":151.14,"n":13884,"o":151.29,"t":"2026-10-12T19:45:00Z","v":852855,"vw":151.622166},{"c":151.851,"h":151.95,"l":151.1034,"n":93,"o":151.87,"t":"2026-10-12T20:00:00Z","v":644408,"vw":151.867793},{"c":151.95,"h":151.95,"l":151.12,"n":8,"o":151.73,"t":"2026-10-12T20:15:00Z","v":1862,"vw":151.801856},{"c":151.87,"h":151.95,"l":151.87,"n":4,"o":151.95,"t":"2026-10-12T20:30:00Z","v":647,"vw":151.8828},{"c":151.8,"h":151.94,"l":151.8,"n":6,"o":151.94,"t":"2026-10-12T20:45:00Z","v":457,"vw":151.905},{"c":151.95,"h":151.95,"l":151.95,"n":3,"o":151.95,"t":"2026-10-12T21:00:00Z","v":121,"vw":151.95},{"c":151.9,"h":151.9,"l":151.9,"n":4,"o":151.9,"t":"2026-10-12T21:15:00Z","v":1335,"vw":151.9},{"c":151.85,"h":151.85,"l":151.7562,"n":6,"o":151.7562,"t":"2026-10-12T21:45:00Z","v":1624,"vw":151.841067},{"c":152.5,"h":152.5,"l":151.9,"n":17,"o":151.9,"t":"2026-10-12T22:00:00Z","v":3690,"vw":152.440257},{"c":151.91,"h":151.91,"l":151.91,"n":2,"o":151.91,"t":"2026-10-12T22:15:00Z","v":1002,"vw":151.91},{"c":152.47,"h":152.47,"l":152.47,"n":6,"o":152.47,"t":"2026-10-12T22:30:00Z","v":2026,"vw":152.47},{"c":152.15,"h":152.15,"l":152.15,"n":1,"o":152.15,"t":"2026-10-12T23:00:00Z","v":100,"vw":152.15},{"c":152,"h":152,"l":152,"n":4,"o":152,"t":"2026-10-12T23:15:00Z","v":152,"vw":152},{"c":152.1,"h":152.1,"l":152.1,"n":2,"o":152.1,"t":"2026-10-12T23:30:00Z","v":1001,"vw":152.1},{"c":152.5,"h":152.5,"l":152.11,"n":5,"o":152.11,"t":"2026-10-12T23:45:00Z","v":489,"vw":152.40625},{"c":152,"h":152.86,"l":152,"n":173,"o":152.8486,"t":"2026-10-13T08:00:00Z","v":3521,"vw":152.611456},{"c":152.51,"h":152.84,"l":152.51,"n":9,"o":152.84,"t":"2026-10-13T08:15:00Z","v":600,"vw":152.777618},{"c":152.9,"h":152.9,"l":152.9,"n":1,"o":152.9,"t":"2026-10-13T09:30:00Z","v":150,"vw":152.9},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-13T09:45:00Z","v":100,"vw":152.5},{"c":152.64,"h":152.64,"l":152.64,"n":7,"o":152.64,"t":"2026-10-13T10:00:00Z","v":215,"vw":152.64},{"c":152.52,"h":152.58,"l":152.51,"n":50,"o":152.51,"t":"2026-10-13T10:15:00Z","v":2920,"vw":152.537863},{"c":152.7,"h":152.7,"l":152.52,"n":18,"o":152.52,"t":"2026-10-13T10:30:00Z","v":728,"vw":152.594553},{"c":153,"h":153.25,"l":152.8678,"n":83,"o":152.9,"t":"2026-10-13T11:00:00Z","v":7580,"vw":152.989499},{"c":153.15,"h":153.2111,"l":152.85,"n":20,"o":153.01,"t":"2026-10-13T11:15:00Z","v":1555,"vw":153.049642},{"c":153.2769,"h":153.4372,"l":152.5,"n":26,"o":153,"t":"2026-10-13T11:30:00Z","v":7496,"vw":153.232424},{"c":153,"h":153.26,"l":153,"n":18,"o":153.24,"t":"2026-10-13T11:45:00Z","v":1063,"vw":153.087378},{"c":153.0956,"h":153.25,"l":153.0956,"n":5,"o":153.25,"t":"2026-10-13T12:00:00Z","v":368,"vw":153.198533},{"c":153.61,"h":153.61,"l":153.2,"n":50,"o":153.28,"t":"2026-10-13T12:15:00Z","v":4687,"vw":153.477649},{"c":153.46,"h":153.7,"l":153.348,"n":49,"o":153.52,"t":"2026-10-13T12:30:00Z","v":7337,"vw":153.582655},{"c":153.62,"h":153.7,"l":153.26,"n":122,"o":153.7,"t":"2026-10-13T12:45:00Z","v":4145,"vw":153.479143},{"c":153.36,"h":153.62,"l":153.26,"n":62,"o":153.55,"t":"2026-10-13T13:00:00Z","v":6121,"vw":153.398032},{"c":152,"h":153.7,"l":151.99,"n":244,"o":153.3506,"t":"2026-10-13T13:15:00Z","v":15343,"vw":153.069624},{"c":153.32,"h":153.85,"l":151.8,"n":4077,"o":151.81,"t":"2026-10-13T13:30:00Z","v":382184,"vw":152.907438},{"c":152.9,"h":154.2,"l":152.87,"n":3265,"o":153.38,"t":"2026-10-13T13:45:00Z","v":263786,"vw":153.70323},{"c":153.17,"h":153.44,"l":152.395,"n":3484,"o":153.02,"t":"2026-10-13T14:00:00Z","v":211279,"vw":152.953078},{"c":152.51,"h":153.4,"l":152.2906,"n":3150,"o":153.17,"t":"2026-10-13T14:15:00Z","v":150315,"vw":152.841121},{"c":153.4,"h":153.64,"l":152.47,"n":2753,"o":152.47,"t":"2026-10-13T14:30:00Z","v":130386,"vw":153.18012},{"c":153.9,"h":154.14,"l":153.2175,"n":2683,"o":153.395,"t":"2026-10-13T14:45:00Z","v":173668,"vw":153.742317},{"c":153.91,"h":154.05,"l":153.47,"n":2594,"o":153.98,"t":"2026-10-13T15:00:00Z","v":164007,"vw":153.882294},{"c":154.165,"h":154.27,"l":153.69,"n":2845,"o":153.86,"t":"2026-10-13T15:15:00Z","v":192210,"vw":154.054725},{"c":153.82,"h":154.4,"l":153.77,"n":2542,"o":154.15,"t":"2026-10-13T15:30:00Z","v":208157,"vw":154.135462},{"c":153.585,"h":154.02,"l":153.585,"n":1925,"o":153.815,"t":"2026-10-13T15:45:00Z","v":85260,"vw":153.885938},{"c":153.5656,"h":153.68,"l":153.27,"n":2014,"o":153.56,"t":"2026-10-13T16:00:00Z","v":105076,"vw":153.484732},{"c":153.63,"h":154.02,"l":153.5,"n":2038,"o":153.625,"t":"2026-10-13T16:15:00Z","v":128378,"vw":153.738752},{"c":153.79,"h":154.02,"l":153.59,"n":1999,"o":153.615,"t":"2026-10-13T16:30:00Z","v":155802,"vw":153.824764},{"c":154.2298,"h":154.315,"l":153.79,"n":1939,"o":153.88,"t":"2026-10-13T16:45:00Z","v":126381,"vw":154.048366},{"c":154.2971,"h":154.3885,"l":154,"n":1749,"o":154.23,"t":"2026-10-13T17:00:00Z","v":81923,"vw":154.252162},{"c":154.12,"h":154.33,"l":153.94,"n":1643,"o":154.31,"t":"2026-10-13T17:15:00Z","v":92022,"vw":154.09106},{"c":154.21,"h":154.2925,"l":153.88,"n":1835,"o":154.08,"t":"2026-10-13T17:30:00Z","v":106549,"vw":154.149089},{"c":154.09,"h":154.31,"l":153.9346,"n":1727,"o":154.2574,"t":"2026-10-13T17:45:00Z","v":89773,"vw":154.148985},{"c":154.265,"h":154.53,"l":154.02,"n":2346,"o":154.08,"t":"2026-10-13T18:00:00Z","v":158977,"vw":154.356092},{"c":154.245,"h":154.34,"l":153.94,"n":1612,"o":154.31,"t":"2026-10-13T18:15:00Z","v":80366,"vw":154.169822},{"c":154.36,"h":154.52,"l":154.11,"n":2335,"o":154.245,"t":"2026-10-13T18:30:00Z","v":127502,"vw":154.377401},{"c":154.75,"h":154.75,"l":154.3602,"n":2369,"o":154.39,"t":"2026-10-13T18:45:00Z","v":139934,"vw":154.569866},{"c":154.41,"h":154.75,"l":154.06,"n":2523,"o":154.75,"t":"2026-10-13T19:00:00Z","v":220188,"vw":154.441614},{"c":154.3599,"h":154.47,"l":154.145,"n":2523,"o":154.42,"t":"2026-10-13T19:15:00Z","v":161405,"vw":154.30963},{"c":153.78,"h":154.345,"l":153.635,"n":3654,"o":154.345,"t":"2026-10-13T19:30:00Z","v":206298,"vw":153.927957},{"c":153.74,"h":153.89,"l":153.29,"n":8978,"o":153.79,"t":"2026-10-13T19:45:00Z","v":951664,"vw":153.706812},{"c":153.73,"h":153.73,"l":153.73,"n":131,"o":153.73,"t":"2026-10-13T20:00:00Z","v":663896,"vw":153.73},{"c":153.56,"h":153.75,"l":153.56,"n":7,"o":153.7,"t":"2026-10-13T20:15:00Z","v":971,"vw":153.681111},{"c":153.7,"h":153.72,"l":153.7,"n":2,"o":153.72,"t":"2026-10-13T21:00:00Z","v":250,"vw":153.708},{"c":153.59,"h":153.59,"l":153.59,"n":1,"o":153.59,"t":"2026-10-13T22:15:00Z","v":400,"vw":153.59},{"c":153.76,"h":153.76,"l":153.76,"n":2,"o":153.76,"t":"2026-10-13T22:30:00Z","v":105,"vw":153.76},{"c":153.57,"h":153.57,"l":153.57,"n":2,"o":153.57,"t":"2026-10-13T22:45:00Z","v":243,"vw":153.57},{"c":153.75,"h":153.75,"l":153.75,"n":8,"o":153.75,"t":"2026-10-13T23:00:00Z","v":500,"vw":153.75},{"c":153.81,"h":153.81,"l":153.58,"n":6,"o":153.58,"t":"2026-10-13T23:15:00Z","v":1205,"vw":153.771667},{"c":153.57,"h":153.57,"l":153.57,"n":2,"o":153.57,"t":"2026-10-13T23:45:00Z","v":201,"vw":153.57},{"c":153.56,"h":154.23,"l":153.56,"n":58,"o":154.23,"t":"2026-10-14T11:00:00Z","v":5255,"vw":154.01595},{"c":154.12,"h":154.12,"l":154.12,"n":4,"o":154.12,"t":"2026-10-14T11:15:00Z","v":340,"vw":154.12},{"c":154.4,"h":154.4,"l":154.4,"n":12,"o":154.4,"t":"2026-10-14T11:30:00Z","v":654,"vw":154.4},{"c":154.75,"h":154.75,"l":154.34,"n":25,"o":154.34,"t":"2026-10-14T11:45:00Z","v":2521,"vw":154.558027},{"c":154.85,"h":154.85,"l":154.39,"n":28,"o":154.79,"t":"2026-10-14T12:00:00Z","v":3341,"vw":154.788842},{"c":154.8,"h":154.8,"l":154.8,"n":2,"o":154.8,"t":"2026-10-14T12:15:00Z","v":165,"vw":154.8},{"c":154.5201,"h":154.93,"l":154.37,"n":39,"o":154.37,"t":"2026-10-14T12:30:00Z","v":3635,"vw":154.545726},{"c":154.5,"h":154.78,"l":154.5,"n":16,"o":154.74,"t":"2026-10-14T12:45:00Z","v":2135,"vw":154.582495},{"c":154.7,"h":154.7,"l":154.55,"n":18,"o":154.55,"t":"2026-10-14T13:00:00Z","v":1254,"vw":154.626446},{"c":154.98,"h":155,"l":154.43,"n":70,"o":154.61,"t":"2026-10-14T13:15:00Z","v":5762,"vw":154.718712},{"c":152.66,"h":155.22,"l":152.305,"n":4001,"o":155.04,"t":"2026-10-14T13:30:00Z","v":258809,"vw":153.889234},{"c":152.39,"h":153.385,"l":152.25,"n":3485,"o":152.6,"t":"2026-10-14T13:45:00Z","v":208191,"vw":152.875341},{"c":153.4,"h":153.45,"l":152.05,"n":3551,"o":152.39,"t":"2026-10-14T14:00:00Z","v":180630,"vw":152.809706},{"c":153.515,"h":154,"l":153.155,"n":2924,"o":153.47,"t":"2026-10-14T14:15:00Z","v":170630,"vw":153.536903},{"c":153.97,"h":154.14,"l":153.51,"n":3117,"o":153.51,"t":"2026-10-14T14:30:00Z","v":149272,"vw":153.888131},{"c":153.65,"h":154.16,"l":153.4301,"n":2420,"o":153.92,"t":"2026-10-14T14:45:00Z","v":107238,"vw":153.782846},{"c":154.03,"h":154.0784,"l":153.4,"n":3450,"o":153.7,"t":"2026-10-14T15:00:00Z","v":160291,"vw":153.699668},{"c":154.28,"h":154.5,"l":153.89,"n":3312,"o":154.0205,"t":"2026-10-14T15:15:00Z","v":181491,"vw":154.18795},{"c":154.835,"h":154.98,"l":154.13,"n":2748,"o":154.2625,"t":"2026-10-14T15:30:00Z","v":127771,"vw":154.671063},{"c":154.96,"h":155.32,"l":154.75,"n":3300,"o":154.83,"t":"2026-10-14T15:45:00Z","v":166743,"vw":155.115001},{"c":155.26,"h":155.61,"l":154.745,"n":4056,"o":154.97,"t":"2026-10-14T16:00:00Z","v":224281,"vw":155.269361},{"c":155.625,"h":155.67,"l":155.05,"n":4944,"o":155.22,"t":"2026-10-14T16:15:00Z","v":262954,"vw":155.338629},{"c":155.23,"h":155.79,"l":155.1973,"n":3464,"o":155.625,"t":"2026-10-14T16:30:00Z","v":181572,"vw":155.479036},{"c":155.19,"h":155.22,"l":154.87,"n":2398,"o":155.2,"t":"2026-10-14T16:45:00Z","v":134835,"vw":155.029818},{"c":154.835,"h":155.25,"l":154.78,"n":2219,"o":155.17,"t":"2026-10-14T17:00:00Z","v":78632,"vw":155.016689},{"c":155.21,"h":155.25,"l":154.84,"n":2601,"o":154.845,"t":"2026-10-14T17:15:00Z","v":98552,"vw":155.038602},{"c":156.71,"h":156.92,"l":155.205,"n":3994,"o":155.205,"t":"2026-10-14T17:30:00Z","v":246982,"vw":155.926928},{"c":156.82,"h":156.94,"l":156.2401,"n":4221,"o":156.725,"t":"2026-10-14T17:45:00Z","v":195453,"vw":156.700234},{"c":156.8,"h":157.34,"l":156.79,"n":3472,"o":156.86,"t":"2026-10-14T18:00:00Z","v":147762,"vw":157.024529},{"c":156.92,"h":156.93,"l":156.665,"n":3399,"o":156.775,"t":"2026-10-14T18:15:00Z","v":136148,"vw":156.818151},{"c":156.805,"h":157.09,"l":156.67,"n":2988,"o":156.94,"t":"2026-10-14T18:30:00Z","v":139985,"vw":156.854331},{"c":157,"h":157.01,"l":156.63,"n":3330,"o":156.79,"t":"2026-10-14T18:45:00Z","v":279660,"vw":156.851532},{"c":157.095,"h":157.42,"l":157.01,"n":3433,"o":157.01,"t":"2026-10-14T19:00:00Z","v":168759,"vw":157.198922},{"c":157.445,"h":157.4899,"l":156.76,"n":4992,"o":157.14,"t":"2026-10-14T19:15:00Z","v":270230,"vw":157.078653},{"c":157.465,"h":157.59,"l":156.96,"n":4931,"o":157.47,"t":"2026-10-14T19:30:00Z","v":230263,"vw":157.336436},{"c":157.88,"h":158.085,"l":157.22,"n":15207,"o":157.47,"t":"2026-10-14T19:45:00Z","v":885143,"vw":157.746759},{"c":155.7697,"h":157.9,"l":155.7697,"n":152,"o":157.85,"t":"2026-10-14T20:00:00Z","v":1740328,"vw":157.789768},{"c":157.79,"h":157.79,"l":157.79,"n":1,"o":157.79,"t":"2026-10-14T20:15:00Z","v":28575,"vw":157.79},{"c":157.5,"h":157.5,"l":157.5,"n":11,"o":157.5,"t":"2026-10-14T20:30:00Z","v":2028,"vw":157.5},{"c":157.5,"h":157.9533,"l":157.5,"n":18,"o":157.9533,"t":"2026-10-14T20:45:00Z","v":1141,"vw":157.636951},{"c":157.1,"h":157.1,"l":157.0992,"n":11,"o":157.0992,"t":"2026-10-14T21:00:00Z","v":527,"vw":157.099799},{"c":157.0947,"h":157.0947,"l":157.0947,"n":2,"o":157.0947,"t":"2026-10-14T21:15:00Z","v":126,"vw":157.0947},{"c":157.75,"h":157.75,"l":157.51,"n":10,"o":157.51,"t":"2026-10-14T21:30:00Z","v":493,"vw":157.638372},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-14T21:45:00Z","v":3550,"vw":157},{"c":157.79,"h":157.79,"l":157.79,"n":20,"o":157.79,"t":"2026-10-14T22:00:00Z","v":1108,"vw":157.79},{"c":157.77,"h":157.77,"l":157.77,"n":8,"o":157.77,"t":"2026-10-14T22:15:00Z","v":324,"vw":157.77},{"c":157.79,"h":157.79,"l":157.7,"n":24,"o":157.79,"t":"2026-10-14T22:30:00Z","v":1399,"vw":157.768699},{"c":157.98,"h":157.98,"l":157.74,"n":39,"o":157.74,"t":"2026-10-14T22:45:00Z","v":934,"vw":157.901686},{"c":157.51,"h":157.51,"l":157.51,"n":3,"o":157.51,"t":"2026-10-14T23:00:00Z","v":238,"vw":157.51},{"c":157.5,"h":157.81,"l":157.5,"n":3,"o":157.81,"t":"2026-10-14T23:15:00Z","v":1300,"vw":157.738462},{"c":157.98,"h":157.98,"l":157.01,"n":19,"o":157.01,"t":"2026-10-14T23:45:00Z","v":321,"vw":157.399558},{"c":158.47,"h":158.47,"l":158.4,"n":144,"o":158.4,"t":"2026-10-15T08:00:00Z","v":2459,"vw":158.408021},{"c":159.43,"h":159.43,"l":159.02,"n":21,"o":159.02,"t":"2026-10-15T08:15:00Z","v":1088,"vw":159.309589},{"c":159.4141,"h":159.4141,"l":159.4141,"n":2,"o":159.4141,"t":"2026-10-15T08:30:00Z","v":101,"vw":159.4141},{"c":159.38,"h":159.38,"l":159.38,"n":1,"o":159.38,"t":"2026-10-15T08:45:00Z","v":200,"vw":159.38},{"c":159.44,"h":159.44,"l":159.44,"n":3,"o":159.44,"t":"2026-10-15T09:00:00Z","v":200,"vw":159.44},{"c":159.3,"h":159.3,"l":159.2,"n":5,"o":159.2,"t":"2026-10-15T09:15:00Z","v":329,"vw":159.25},{"c":159.43,"h":159.43,"l":159.4,"n":11,"o":159.4,"t":"2026-10-15T10:45:00Z","v":1251,"vw":159.404239},{"c":159.6,"h":159.6,"l":158.71,"n":218,"o":159.17,"t":"2026-10-15T11:00:00Z","v":7575,"vw":159.421608},{"c":159.8872,"h":159.8872,"l":159.53,"n":66,"o":159.53,"t":"2026-10-15T11:15:00Z","v":4386,"vw":159.795644},{"c":159.5417,"h":159.89,"l":159.5156,"n":60,"o":159.62,"t":"2026-10-15T11:30:00Z","v":6590,"vw":159.567871},{"c":159.4,"h":159.5338,"l":158.25,"n":31,"o":159.5338,"t":"2026-10-15T11:45:00Z","v":3313,"vw":159.453241},{"c":159.75,"h":159.75,"l":159.5,"n":29,"o":159.67,"t":"2026-10-15T12:00:00Z","v":1818,"vw":159.617784},{"c":159.71,"h":159.99,"l":159.71,"n":27,"o":159.9,"t":"2026-10-15T12:15:00Z","v":1092,"vw":159.837085},{"c":159.6,"h":159.95,"l":159.5,"n":26,"o":159.95,"t":"2026-10-15T12:30:00Z","v":2059,"vw":159.647164},{"c":159.5446,"h":159.8779,"l":159.5446,"n":7,"o":159.7332,"t":"2026-10-15T12:45:00Z","v":1654,"vw":159.624369},{"c":159.99,"h":159.99,"l":159.6,"n":82,"o":159.74,"t":"2026-10-15T13:00:00Z","v":4233,"vw":159.700862},{"c":160.98,"h":160.98,"l":159.99,"n":192,"o":160,"t":"2026-10-15T13:15:00Z","v":9990,"vw":160.222494},{"c":161.16,"h":162.05,"l":160.3673,"n":5522,"o":160.98,"t":"2026-10-15T13:30:00Z","v":360513,"vw":161.185489},{"c":162.35,"h":163.17,"l":160.95,"n":5569,"o":160.98,"t":"2026-10-15T13:45:00Z","v":280924,"vw":162.383381},{"c":162.63,"h":162.89,"l":162.001,"n":3455,"o":162.34,"t":"2026-10-15T14:00:00Z","v":176286,"vw":162.53784},{"c":162.275,"h":162.83,"l":162.06,"n":2662,"o":162.62,"t":"2026-10-15T14:15:00Z","v":130229,"vw":162.380414},{"c":160.665,"h":162.74,"l":160.665,"n":2795,"o":162.37,"t":"2026-10-15T14:30:00Z","v":147349,"vw":161.956261},{"c":160.03,"h":161.21,"l":159.745,"n":2335,"o":160.665,"t":"2026-10-15T14:45:00Z","v":123662,"vw":160.637438},{"c":158.8113,"h":160.35,"l":158.8113,"n":2557,"o":160.02,"t":"2026-10-15T15:00:00Z","v":227892,"vw":159.751991},{"c":159.81,"h":159.81,"l":158.475,"n":3048,"o":158.76,"t":"2026-10-15T15:15:00Z","v":192155,"vw":158.996058},{"c":159.06,"h":159.86,"l":159.03,"n":2101,"o":159.7727,"t":"2026-10-15T15:30:00Z","v":101583,"vw":159.462633},{"c":158.205,"h":159.22,"l":158.0954,"n":2585,"o":159.065,"t":"2026-10-15T15:45:00Z","v":169228,"vw":158.610299},{"c":157.935,"h":158.43,"l":157.91,"n":2178,"o":158.145,"t":"2026-10-15T16:00:00Z","v":120244,"vw":158.157015},{"c":158.38,"h":158.55,"l":157.9325,"n":2472,"o":157.96,"t":"2026-10-15T16:15:00Z","v":157027,"vw":158.316644},{"c":158.1051,"h":158.41,"l":157.86,"n":1774,"o":158.3947,"t":"2026-10-15T16:30:00Z","v":100900,"vw":158.020516},{"c":157.67,"h":158.1,"l":157.67,"n":1480,"o":158.06,"t":"2026-10-15T16:45:00Z","v":86118,"vw":157.971629},{"c":157.595,"h":157.6051,"l":157.4301,"n":336,"o":157.47,"t":"2026-10-15T18:00:00Z","v":12437,"vw":157.538856},{"c":157.535,"h":157.68,"l":157.28,"n":1945,"o":157.59,"t":"2026-10-15T18:15:00Z","v":93619,"vw":157.486133},{"c":157.37,"h":157.625,"l":157.26,"n":2138,"o":157.535,"t":"2026-10-15T18:30:00Z","v":117399,"vw":157.480099},{"c":157.215,"h":157.655,"l":157.205,"n":2405,"o":157.355,"t":"2026-10-15T18:45:00Z","v":108571,"vw":157.428826},{"c":156.32,"h":157.19,"l":156.29,"n":3890,"o":157.19,"t":"2026-10-15T19:00:00Z","v":267600,"vw":156.776943},{"c":156.055,"h":156.29,"l":155.7526,"n":4137,"o":156.28,"t":"2026-10-15T19:15:00Z","v":256200,"vw":156.022617},{"c":157.375,"h":157.375,"l":156.13,"n":4227,"o":156.13,"t":"2026-10-15T19:30:00Z","v":254336,"vw":156.671732},{"c":157.01,"h":157.37,"l":156.59,"n":9718,"o":157.35,"t":"2026-10-15T19:45:00Z","v":631869,"vw":156.994025},{"c":157.48,"h":157.5823,"l":157.03,"n":145,"o":157.03,"t":"2026-10-15T20:00:00Z","v":728123,"vw":157.030246},{"c":158.3523,"h":158.3523,"l":158.3523,"n":1,"o":158.3523,"t":"2026-10-15T20:15:00Z","v":168,"vw":158.3523},{"c":157.5438,"h":157.5438,"l":156.6323,"n":3,"o":156.6323,"t":"2026-10-15T20:30:00Z","v":451,"vw":157.138689},{"c":157.75,"h":157.75,"l":156.4666,"n":11,"o":157,"t":"2026-10-15T20:45:00Z","v":2851,"vw":157.140228}],"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":1.075,"strike":195.75945346507797,"iv":3.0517407020872076,"gamma":0.007357598939774751,"theta":-2.2280054439481116,"vega":0.014143741499229869,"rho":0.00038447397150299326,"breakevenPct":24.776198710033572},{"delta":0.15,"premium":0.8124492013976865,"strike":177.54117660473983,"iv":1.7936190667040743,"gamma":0.043590633536625005,"theta":-1.487587650425619,"vega":0.018590420710690888,"rho":0.0005878444943015605,"breakevenPct":13.060935534793986},{"delta":0.2,"premium":0.47538710125359995,"strike":164.75606246134345,"iv":0.7352961317885678,"gamma":0.08805810180439105,"theta":-0.7092438818938263,"vega":0.022824807947796656,"rho":0.0007904323872793729,"breakevenPct":4.7425987718523235},{"delta":0.25,"premium":0.4401179025752404,"strike":159.756438101148,"iv":0.34196047161030096,"gamma":0.1079708966801117,"theta":-0.4348105802047782,"vega":0.025218367980142726,"rho":0.0009954550355255147,"breakevenPct":1.5509071338974545},{"delta":0.3,"premium":0.583617747440273,"strike":159.36860068259386,"iv":0.3425344709897611,"gamma":0.11333856655290102,"theta":-0.45887201365187713,"vega":0.026521501706484645,"rho":0.0012019199273382464,"breakevenPct":1.3960180222086382},{"delta":0.35,"premium":0.7271175923053055,"strike":158.98076326403972,"iv":0.3431084703692212,"gamma":0.11870623642569034,"theta":-0.4829334470989761,"vega":0.02782463543282656,"rho":0.0014083848191509783,"breakevenPct":1.241128910519822},{"delta":0.4,"premium":0.8706174371703382,"strike":158.59292584548558,"iv":0.34368246974868133,"gamma":0.12407390629847967,"theta":-0.5069948805460751,"vega":0.02912776915916848,"rho":0.0016148497109637104,"breakevenPct":1.0862397988310055},{"delta":0.45,"premium":1.0141172820353708,"strike":158.20508842693144,"iv":0.3442564691281415,"gamma":0.129441576171269,"theta":-0.5310563139931741,"vega":0.030430902885510397,"rho":0.0018213146027764421,"breakevenPct":0.9313506871421893},{"delta":0.5,"premium":1.1576171269004032,"strike":157.8172510083773,"iv":0.34483046850760163,"gamma":0.1348092460440583,"theta":-0.555117747440273,"vega":0.03173403661185231,"rho":0.002027779494589174,"breakevenPct":0.7764615754533731}],"put":[{"delta":0.1,"premium":0.29720413257878614,"strike":149.29011898464253,"iv":0.8237597556126679,"gamma":0.03199541054687218,"theta":-0.5650007306331128,"vega":0.01434050474191711,"rho":-0.0004100648470322173,"breakevenPct":5.551242566045163},{"delta":0.15,"premium":0.3310451727192205,"strike":153.3104517271922,"iv":0.5151852967227636,"gamma":0.05482984942426926,"theta":-0.4725940655447299,"vega":0.01878520814880425,"rho":-0.0006113018905237771,"breakevenPct":3.024147984486222},{"delta":0.2,"premium":0.441762621789194,"strike":154.41762621789195,"iv":0.4771870682019486,"gamma":0.07112745792736935,"theta":-0.5325586359610275,"vega":0.022726749335695306,"rho":-0.0008221987910060077,"breakevenPct":2.3924794953389883},{"delta":0.25,"premium":0.6300609756097562,"strike":155.2408536585366,"iv":0.4711309756097561,"gamma":0.07973853658536585,"theta":-0.6042262195121951,"vega":0.025580365853658537,"rho":-0.0010363217295938343,"breakevenPct":1.9899887905376674},{"delta":0.3,"premium":0.9044512195121951,"strike":155.7489837398374,"iv":0.5005212195121951,"gamma":0.07981983739837398,"theta":-0.6888806910569106,"vega":0.02722670731707317,"rho":-0.0012540246176406139,"breakevenPct":1.841817736719363},{"delta":0.35,"premium":1.178841463414634,"strike":156.2571138211382,"iv":0.5299114634146341,"gamma":0.07990113821138212,"theta":-0.773535162601626,"vega":0.028873048780487805,"rho":-0.0014717275056873934,"breakevenPct":1.6936466829010586},{"delta":0.4,"premium":1.4532317073170733,"strike":156.765243902439,"iv":0.5593017073170732,"gamma":0.07998243902439024,"theta":-0.8581896341463415,"vega":0.03051939024390244,"rho":-0.0016894303937341733,"breakevenPct":1.545475629082754},{"delta":0.45,"premium":1.7276219512195123,"strike":157.27337398373984,"iv":0.5886919512195122,"gamma":0.08006373983739838,"theta":-0.942844105691057,"vega":0.03216573170731707,"rho":-0.0019071332817809528,"breakevenPct":1.3973045752644497},{"delta":0.5,"premium":2.04399699849925,"strike":157.8464232116058,"iv":0.5990978989494747,"gamma":0.0794071535767884,"theta":-0.9634312656328164,"vega":0.032470435217608805,"rho":-0.002126188596449908,"breakevenPct":1.2345951105505177},{"delta":0.55,"premium":2.394172086043022,"strike":158.47173586793397,"iv":0.5942204602301151,"gamma":0.07815652826413207,"theta":-0.9324407703851926,"vega":0.03169504752376188,"rho":-0.0023463326877858127,"breakevenPct":1.0601814377870369},{"delta":0.6,"premium":2.7443471735867933,"strike":159.09704852426214,"iv":0.5893430215107555,"gamma":0.07690590295147574,"theta":-0.9014502751375688,"vega":0.03091965982991496,"rho":-0.0025664767791217175,"breakevenPct":0.8857677650235565},{"delta":0.65,"premium":3.0945222611305656,"strike":159.7223611805903,"iv":0.5844655827913957,"gamma":0.07565527763881941,"theta":-0.8704597798899449,"vega":0.030144272136068035,"rho":-0.0027866208704576223,"breakevenPct":0.7113540922600757},{"delta":0.7,"premium":4.112151898734176,"strike":160.87974683544303,"iv":0.6614772151898733,"gamma":0.06538759493670887,"theta":-0.9223291139240505,"vega":0.02853316455696203,"rho":-0.0030230446262326806,"breakevenPct":0.6227607374270271},{"delta":0.75,"premium":5.662784810126582,"strike":162.4620253164557,"iv":0.8038822784810127,"gamma":0.047919240506329105,"theta":-1.0403670886075949,"vega":0.026254683544303797,"rho":-0.0032724686895814524,"breakevenPct":0.6027001544664817},{"delta":0.8,"premium":10.007089552238813,"strike":166.7070895522388,"iv":1.199503731343284,"gamma":0.028478731343283565,"theta":-1.3664615671641795,"vega":0.023070895522388054,"rho":-0.0035934677550388634,"breakevenPct":0.665610142630752},{"delta":0.85,"premium":17.532512957718914,"strike":174.2325129577189,"iv":1.7792480190542599,"gamma":0.01631818139368567,"theta":-1.7202618184972933,"vega":0.018893059918354896,"rho":-0.003978481031034016,"breakevenPct":0.665610142630752},{"delta":0.9,"premium":41.86916175437332,"strike":198.4681799945478,"iv":3.2802170631737453,"gamma":0.006687342792273359,"theta":-2.410686578007704,"vega":0.01417408136063253,"rho":-0.004818890282993535,"breakevenPct":0.7296239364979529}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":195.75945346507797,"iv":3.0517407020872076,"gamma":0.007357598939774751,"theta":-2.2280054439481116,"vega":0.014143741499229869,"rho":0.00038447397150299326,"breakevenPct":24.776198710033572},{"delta":0.15,"premium":0.8124492013976865,"strike":177.54117660473983,"iv":1.7936190667040743,"gamma":0.043590633536625005,"theta":-1.487587650425619,"vega":0.018590420710690888,"rho":0.0005878444943015605,"breakevenPct":13.060935534793986},{"delta":0.2,"premium":0.47538710125359995,"strike":164.75606246134345,"iv":0.7352961317885678,"gamma":0.08805810180439105,"theta":-0.7092438818938263,"vega":0.022824807947796656,"rho":0.0007904323872793729,"breakevenPct":4.7425987718523235},{"delta":0.25,"premium":0.4401179025752404,"strike":159.756438101148,"iv":0.34196047161030096,"gamma":0.1079708966801117,"theta":-0.4348105802047782,"vega":0.025218367980142726,"rho":0.0009954550355255147,"breakevenPct":1.5509071338974545},{"delta":0.3,"premium":0.583617747440273,"strike":159.36860068259386,"iv":0.3425344709897611,"gamma":0.11333856655290102,"theta":-0.45887201365187713,"vega":0.026521501706484645,"rho":0.0012019199273382464,"breakevenPct":1.3960180222086382},{"delta":0.35,"premium":0.7271175923053055,"strike":158.98076326403972,"iv":0.3431084703692212,"gamma":0.11870623642569034,"theta":-0.4829334470989761,"vega":0.02782463543282656,"rho":0.0014083848191509783,"breakevenPct":1.241128910519822},{"delta":0.4,"premium":0.8706174371703382,"strike":158.59292584548558,"iv":0.34368246974868133,"gamma":0.12407390629847967,"theta":-0.5069948805460751,"vega":0.02912776915916848,"rho":0.0016148497109637104,"breakevenPct":1.0862397988310055},{"delta":0.45,"premium":1.0141172820353708,"strike":158.20508842693144,"iv":0.3442564691281415,"gamma":0.129441576171269,"theta":-0.5310563139931741,"vega":0.030430902885510397,"rho":0.0018213146027764421,"breakevenPct":0.9313506871421893},{"delta":0.5,"premium":1.1576171269004032,"strike":157.8172510083773,"iv":0.34483046850760163,"gamma":0.1348092460440583,"theta":-0.555117747440273,"vega":0.03173403661185231,"rho":0.002027779494589174,"breakevenPct":0.7764615754533731}],"put":[{"delta":0.1,"premium":0.29720413257878614,"strike":149.29011898464253,"iv":0.8237597556126679,"gamma":0.03199541054687218,"theta":-0.5650007306331128,"vega":0.01434050474191711,"rho":-0.0004100648470322173,"breakevenPct":5.551242566045163},{"delta":0.15,"premium":0.3310451727192205,"strike":153.3104517271922,"iv":0.5151852967227636,"gamma":0.05482984942426926,"theta":-0.4725940655447299,"vega":0.01878520814880425,"rho":-0.0006113018905237771,"breakevenPct":3.024147984486222},{"delta":0.2,"premium":0.441762621789194,"strike":154.41762621789195,"iv":0.4771870682019486,"gamma":0.07112745792736935,"theta":-0.5325586359610275,"vega":0.022726749335695306,"rho":-0.0008221987910060077,"breakevenPct":2.3924794953389883},{"delta":0.25,"premium":0.6300609756097562,"strike":155.2408536585366,"iv":0.4711309756097561,"gamma":0.07973853658536585,"theta":-0.6042262195121951,"vega":0.025580365853658537,"rho":-0.0010363217295938343,"breakevenPct":1.9899887905376674},{"delta":0.3,"premium":0.9044512195121951,"strike":155.7489837398374,"iv":0.5005212195121951,"gamma":0.07981983739837398,"theta":-0.6888806910569106,"vega":0.02722670731707317,"rho":-0.0012540246176406139,"breakevenPct":1.841817736719363},{"delta":0.35,"premium":1.178841463414634,"strike":156.2571138211382,"iv":0.5299114634146341,"gamma":0.07990113821138212,"theta":-0.773535162601626,"vega":0.028873048780487805,"rho":-0.0014717275056873934,"breakevenPct":1.6936466829010586},{"delta":0.4,"premium":1.4532317073170733,"strike":156.765243902439,"iv":0.5593017073170732,"gamma":0.07998243902439024,"theta":-0.8581896341463415,"vega":0.03051939024390244,"rho":-0.0016894303937341733,"breakevenPct":1.545475629082754},{"delta":0.45,"premium":1.7276219512195123,"strike":157.27337398373984,"iv":0.5886919512195122,"gamma":0.08006373983739838,"theta":-0.942844105691057,"vega":0.03216573170731707,"rho":-0.0019071332817809528,"breakevenPct":1.3973045752644497},{"delta":0.5,"premium":2.04399699849925,"strike":157.8464232116058,"iv":0.5990978989494747,"gamma":0.0794071535767884,"theta":-0.9634312656328164,"vega":0.032470435217608805,"rho":-0.002126188596449908,"breakevenPct":1.2345951105505177},{"delta":0.55,"premium":2.394172086043022,"strike":158.47173586793397,"iv":0.5942204602301151,"gamma":0.07815652826413207,"theta":-0.9324407703851926,"vega":0.03169504752376188,"rho":-0.0023463326877858127,"breakevenPct":1.0601814377870369},{"delta":0.6,"premium":2.7443471735867933,"strike":159.09704852426214,"iv":0.5893430215107555,"gamma":0.07690590295147574,"theta":-0.9014502751375688,"vega":0.03091965982991496,"rho":-0.0025664767791217175,"breakevenPct":0.8857677650235565},{"delta":0.65,"premium":3.0945222611305656,"strike":159.7223611805903,"iv":0.5844655827913957,"gamma":0.07565527763881941,"theta":-0.8704597798899449,"vega":0.030144272136068035,"rho":-0.0027866208704576223,"breakevenPct":0.7113540922600757},{"delta":0.7,"premium":4.112151898734176,"strike":160.87974683544303,"iv":0.6614772151898733,"gamma":0.06538759493670887,"theta":-0.9223291139240505,"vega":0.02853316455696203,"rho":-0.0030230446262326806,"breakevenPct":0.6227607374270271},{"delta":0.75,"premium":5.662784810126582,"strike":162.4620253164557,"iv":0.8038822784810127,"gamma":0.047919240506329105,"theta":-1.0403670886075949,"vega":0.026254683544303797,"rho":-0.0032724686895814524,"breakevenPct":0.6027001544664817},{"delta":0.8,"premium":10.007089552238813,"strike":166.7070895522388,"iv":1.199503731343284,"gamma":0.028478731343283565,"theta":-1.3664615671641795,"vega":0.023070895522388054,"rho":-0.0035934677550388634,"breakevenPct":0.665610142630752},{"delta":0.85,"premium":17.532512957718914,"strike":174.2325129577189,"iv":1.7792480190542599,"gamma":0.01631818139368567,"theta":-1.7202618184972933,"vega":0.018893059918354896,"rho":-0.003978481031034016,"breakevenPct":0.665610142630752},{"delta":0.9,"premium":41.86916175437332,"strike":198.4681799945478,"iv":3.2802170631737453,"gamma":0.006687342792273359,"theta":-2.410686578007704,"vega":0.01417408136063253,"rho":-0.004818890282993535,"breakevenPct":0.7296239364979529}]}},"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"}}