{"symbol":"FRHC","url":"https://intraalpha.com/companies/FRHC","capturedAt":"2026-10-22T23:50:34.005Z","state":"ready","quote":{"symbol":"FRHC","last_price":167.49,"prev_close":172.24,"regular_close":167.49,"change":-4.75,"change_pct":-2.7578,"regular_change":-4.75,"regular_change_pct":-2.7578,"extended_change":0,"extended_change_pct":0,"bid":161,"ask":168.99,"bid_size":500,"ask_size":100,"volume":67593,"vwap":169.021718,"open":170.4,"high":172.98,"low":166.9,"close":167.49,"trade_count":3303,"last_trade_at":"2026-10-22T20:00:00.890894979Z","last_quote_at":"2026-10-22T22:45:00.414080212Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:30.380220184-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FRHC","fetched_at":"2026-10-22T23:50:33.525090+00:00","name":"Freedom Holding Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL CONGLOMERATES","country":"USA","description":"Freedom Holding Corp. The company is headquartered in Almaty, Kazakhstan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":10950429000,"ebitda":null,"pe_ratio":68.12,"peg_ratio":null,"book_value":24.99,"dividend_per_share":null,"dividend_yield":null,"eps":2.52,"revenue_ttm":1752349000,"gross_profit_ttm":1485876000,"profit_margin":0.0843,"operating_margin_ttm":0.0501,"return_on_assets_ttm":0.0124,"return_on_equity_ttm":0.107,"quarterly_earnings_growth":-0.148,"quarterly_revenue_growth":0.278,"analyst_target_price":76,"analyst_number":null,"beta":0.694,"fifty_two_week_high":184.76,"fifty_two_week_low":107.97,"fifty_day_ma":167.79,"two_hundred_day_ma":147.26,"shares_outstanding":63788000,"forward_pe":12.29,"price_to_sales":6.25,"price_to_book":7.2,"ev_to_revenue":3.722,"ev_to_ebitda":10.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:33.525090+00:00"},"optionObservedAt":"2026-10-22T19:59:38.499Z","bars":[{"c":175.63,"h":175.63,"l":175.63,"n":14,"o":175.63,"t":"2026-10-15T11:30:00Z","v":326,"vw":175.63},{"c":175,"h":175,"l":175,"n":3,"o":175,"t":"2026-10-15T13:25:00Z","v":230,"vw":175},{"c":173.2613,"h":175.2,"l":173.2613,"n":43,"o":175,"t":"2026-10-15T13:30:00Z","v":2441,"vw":174.743838},{"c":177.05,"h":177.32,"l":175.07,"n":101,"o":175.07,"t":"2026-10-15T13:40:00Z","v":3371,"vw":176.362832},{"c":176.33,"h":176.5,"l":175.665,"n":168,"o":175.665,"t":"2026-10-15T13:45:00Z","v":7080,"vw":176.384436},{"c":176.22,"h":176.47,"l":175.96,"n":65,"o":176.47,"t":"2026-10-15T13:50:00Z","v":3535,"vw":176.029125},{"c":176.99,"h":176.99,"l":175.845,"n":141,"o":175.87,"t":"2026-10-15T13:55:00Z","v":7673,"vw":176.37078},{"c":177.15,"h":177.15,"l":176.935,"n":102,"o":176.98,"t":"2026-10-15T14:00:00Z","v":3565,"vw":176.991137},{"c":176.35,"h":176.35,"l":176.35,"n":17,"o":176.35,"t":"2026-10-15T14:05:00Z","v":444,"vw":176.35},{"c":177.35,"h":177.35,"l":176.89,"n":40,"o":176.89,"t":"2026-10-15T14:10:00Z","v":1985,"vw":177.12561},{"c":177.7,"h":177.7,"l":177,"n":88,"o":177,"t":"2026-10-15T14:15:00Z","v":4128,"vw":177.330711},{"c":176.99,"h":177.6,"l":176.49,"n":43,"o":177.6,"t":"2026-10-15T14:20:00Z","v":1368,"vw":177.26631},{"c":177.035,"h":177.035,"l":177.035,"n":5,"o":177.035,"t":"2026-10-15T14:25:00Z","v":131,"vw":177.035},{"c":178,"h":178,"l":177.96,"n":46,"o":177.96,"t":"2026-10-15T14:35:00Z","v":1161,"vw":177.982379},{"c":177.62,"h":177.88,"l":177.3,"n":43,"o":177.515,"t":"2026-10-15T14:40:00Z","v":2933,"vw":177.510593},{"c":177.36,"h":177.36,"l":177.36,"n":11,"o":177.36,"t":"2026-10-15T14:45:00Z","v":308,"vw":177.36},{"c":177.11,"h":177.11,"l":177.05,"n":39,"o":177.085,"t":"2026-10-15T14:50:00Z","v":1290,"vw":177.082143},{"c":177.6,"h":177.6,"l":177.6,"n":38,"o":177.6,"t":"2026-10-15T14:55:00Z","v":658,"vw":177.6},{"c":177.6,"h":177.6,"l":177.6,"n":5,"o":177.6,"t":"2026-10-15T15:00:00Z","v":107,"vw":177.6},{"c":177.65,"h":178.09,"l":177.65,"n":51,"o":177.97,"t":"2026-10-15T15:05:00Z","v":1989,"vw":178.01},{"c":177.9,"h":177.9,"l":177.9,"n":33,"o":177.9,"t":"2026-10-15T15:10:00Z","v":1879,"vw":177.9},{"c":178.22,"h":178.35,"l":178.22,"n":50,"o":178.3,"t":"2026-10-15T15:20:00Z","v":1576,"vw":178.298333},{"c":178.545076,"h":178.545076,"l":178.324924,"n":8,"o":178.324924,"t":"2026-10-15T15:30:00Z","v":532,"vw":178.398308},{"c":178.66,"h":178.66,"l":178.61,"n":39,"o":178.61,"t":"2026-10-15T15:35:00Z","v":879,"vw":178.648839},{"c":177.71,"h":177.85,"l":177.71,"n":21,"o":177.85,"t":"2026-10-15T15:40:00Z","v":585,"vw":177.78},{"c":178.16,"h":178.505,"l":177.707437,"n":49,"o":177.707437,"t":"2026-10-15T15:45:00Z","v":1848,"vw":178.132791},{"c":178.29,"h":178.55,"l":178.25,"n":72,"o":178.55,"t":"2026-10-15T15:50:00Z","v":2805,"vw":178.322727},{"c":179.01,"h":179.01,"l":178.67,"n":51,"o":178.67,"t":"2026-10-15T15:55:00Z","v":1783,"vw":178.8035},{"c":178.93,"h":178.93,"l":178.93,"n":9,"o":178.93,"t":"2026-10-15T16:05:00Z","v":190,"vw":178.93},{"c":179.43,"h":179.43,"l":179.43,"n":7,"o":179.43,"t":"2026-10-15T16:10:00Z","v":188,"vw":179.43},{"c":178.84,"h":178.84,"l":178.84,"n":9,"o":178.84,"t":"2026-10-15T16:20:00Z","v":256,"vw":178.84},{"c":179.58,"h":179.58,"l":179.19,"n":55,"o":179.19,"t":"2026-10-15T16:25:00Z","v":1844,"vw":179.442222},{"c":179.5675,"h":179.5675,"l":179.5675,"n":4,"o":179.5675,"t":"2026-10-15T16:35:00Z","v":125,"vw":179.5675},{"c":179.7,"h":179.7,"l":179.7,"n":11,"o":179.7,"t":"2026-10-15T16:40:00Z","v":249,"vw":179.7},{"c":179.71,"h":180.01,"l":179.4054,"n":92,"o":179.8679,"t":"2026-10-15T16:45:00Z","v":4346,"vw":179.801003},{"c":179.62,"h":179.88,"l":179.62,"n":6,"o":179.87,"t":"2026-10-15T16:50:00Z","v":328,"vw":179.780377},{"c":179.335,"h":179.335,"l":179.335,"n":19,"o":179.335,"t":"2026-10-15T16:55:00Z","v":362,"vw":179.335},{"c":179.46,"h":179.975,"l":179.46,"n":46,"o":179.7929,"t":"2026-10-15T17:15:00Z","v":726,"vw":179.742633},{"c":179.575,"h":179.65,"l":179.42,"n":51,"o":179.42,"t":"2026-10-15T17:20:00Z","v":766,"vw":179.534951},{"c":180.095,"h":181,"l":180.025,"n":227,"o":180.025,"t":"2026-10-15T17:25:00Z","v":9844,"vw":180.45012},{"c":179.618,"h":180.225,"l":179.618,"n":62,"o":180.115,"t":"2026-10-15T17:30:00Z","v":2882,"vw":179.985957},{"c":179.02,"h":179.03,"l":179.02,"n":16,"o":179.03,"t":"2026-10-15T17:35:00Z","v":534,"vw":179.025},{"c":179.2,"h":179.2,"l":178.7758,"n":19,"o":178.7758,"t":"2026-10-15T17:40:00Z","v":419,"vw":178.913082},{"c":179.26,"h":179.26,"l":179.26,"n":21,"o":179.26,"t":"2026-10-15T17:50:00Z","v":235,"vw":179.26},{"c":178.97,"h":178.97,"l":178.91,"n":21,"o":178.92,"t":"2026-10-15T18:00:00Z","v":523,"vw":178.933333},{"c":180.14,"h":180.14,"l":178.96,"n":102,"o":178.96,"t":"2026-10-15T18:05:00Z","v":4566,"vw":179.397237},{"c":180.82,"h":180.82,"l":180.75,"n":38,"o":180.75,"t":"2026-10-15T18:10:00Z","v":575,"vw":180.785},{"c":180.92,"h":181,"l":180.84,"n":42,"o":181,"t":"2026-10-15T18:15:00Z","v":1311,"vw":180.955556},{"c":180.19,"h":180.6,"l":180.16,"n":67,"o":180.6,"t":"2026-10-15T18:20:00Z","v":1887,"vw":180.4025},{"c":179.98,"h":179.98,"l":179.98,"n":22,"o":179.98,"t":"2026-10-15T18:30:00Z","v":600,"vw":179.98},{"c":180.01,"h":180.01,"l":179.85,"n":37,"o":179.85,"t":"2026-10-15T18:35:00Z","v":650,"vw":179.93},{"c":179.99,"h":179.99,"l":179.99,"n":15,"o":179.99,"t":"2026-10-15T18:40:00Z","v":252,"vw":179.99},{"c":179.685,"h":179.72,"l":179.67,"n":56,"o":179.715,"t":"2026-10-15T18:50:00Z","v":1208,"vw":179.69125},{"c":180.46,"h":180.46,"l":180.46,"n":16,"o":180.46,"t":"2026-10-15T18:55:00Z","v":328,"vw":180.46},{"c":179.76,"h":180.1,"l":179.76,"n":51,"o":179.97,"t":"2026-10-15T19:00:00Z","v":1746,"vw":179.999091},{"c":179.86,"h":179.86,"l":179.86,"n":28,"o":179.86,"t":"2026-10-15T19:20:00Z","v":463,"vw":179.86},{"c":179.66,"h":179.66,"l":179.66,"n":24,"o":179.66,"t":"2026-10-15T19:25:00Z","v":363,"vw":179.66},{"c":180.045,"h":180.1,"l":180.045,"n":28,"o":180.1,"t":"2026-10-15T19:35:00Z","v":464,"vw":180.0725},{"c":179.985,"h":179.985,"l":179.74,"n":55,"o":179.74,"t":"2026-10-15T19:40:00Z","v":601,"vw":179.8625},{"c":180.1,"h":180.585,"l":179.96,"n":98,"o":180.585,"t":"2026-10-15T19:45:00Z","v":2099,"vw":180.2275},{"c":180.56,"h":180.56,"l":179.7201,"n":121,"o":180.22,"t":"2026-10-15T19:50:00Z","v":3985,"vw":180.06435},{"c":180.555,"h":180.93,"l":180.43,"n":374,"o":180.92,"t":"2026-10-15T19:55:00Z","v":9288,"vw":180.652977},{"c":180.39,"h":180.39,"l":180.39,"n":15,"o":180.39,"t":"2026-10-15T20:00:00Z","v":8999,"vw":180.39},{"c":179.94,"h":179.94,"l":179.94,"n":21,"o":179.94,"t":"2026-10-16T13:30:00Z","v":762,"vw":179.94},{"c":179.29,"h":179.29,"l":177.28,"n":89,"o":178.65,"t":"2026-10-16T13:35:00Z","v":5609,"vw":178.204783},{"c":180.19,"h":180.19,"l":179.44,"n":146,"o":179.44,"t":"2026-10-16T13:40:00Z","v":4715,"vw":179.756606},{"c":179.66,"h":179.995,"l":179.66,"n":19,"o":179.995,"t":"2026-10-16T13:45:00Z","v":674,"vw":179.8275},{"c":179.19,"h":179.19,"l":179.19,"n":20,"o":179.19,"t":"2026-10-16T13:50:00Z","v":529,"vw":179.19},{"c":178.8868,"h":178.8868,"l":178.8868,"n":6,"o":178.8868,"t":"2026-10-16T14:00:00Z","v":142,"vw":178.8868},{"c":179.1,"h":179.1,"l":179.1,"n":7,"o":179.1,"t":"2026-10-16T14:05:00Z","v":254,"vw":179.1},{"c":179.82,"h":180.105,"l":178.925,"n":96,"o":178.925,"t":"2026-10-16T14:10:00Z","v":4937,"vw":179.577917},{"c":180.12,"h":180.12,"l":180.12,"n":25,"o":180.12,"t":"2026-10-16T14:15:00Z","v":1098,"vw":180.12},{"c":179.845,"h":179.845,"l":179.845,"n":3,"o":179.845,"t":"2026-10-16T14:35:00Z","v":181,"vw":179.845},{"c":180.21,"h":180.21,"l":180.21,"n":4,"o":180.21,"t":"2026-10-16T14:45:00Z","v":318,"vw":180.21},{"c":180.58,"h":180.58,"l":180.57,"n":23,"o":180.57,"t":"2026-10-16T15:00:00Z","v":566,"vw":180.575},{"c":181.1,"h":181.49,"l":180.8,"n":96,"o":181.3,"t":"2026-10-16T15:25:00Z","v":3973,"vw":181.20805},{"c":180.445,"h":180.935,"l":180.445,"n":51,"o":180.935,"t":"2026-10-16T15:30:00Z","v":1882,"vw":180.527539},{"c":181.005,"h":181.005,"l":180.56,"n":30,"o":180.57,"t":"2026-10-16T15:55:00Z","v":907,"vw":180.711667},{"c":180.6,"h":181,"l":180.6,"n":43,"o":181,"t":"2026-10-16T16:05:00Z","v":2101,"vw":180.781279},{"c":180.5,"h":180.51,"l":180.5,"n":28,"o":180.5,"t":"2026-10-16T16:15:00Z","v":1045,"vw":180.503333},{"c":179.5,"h":179.82,"l":179.35,"n":44,"o":179.82,"t":"2026-10-16T16:30:00Z","v":1359,"vw":179.534},{"c":180.58,"h":180.65,"l":179.365,"n":95,"o":179.365,"t":"2026-10-16T16:40:00Z","v":5187,"vw":180.009019},{"c":181,"h":181,"l":180.63,"n":38,"o":180.63,"t":"2026-10-16T16:50:00Z","v":1359,"vw":180.880645},{"c":180.695,"h":180.695,"l":180.695,"n":6,"o":180.695,"t":"2026-10-16T17:25:00Z","v":167,"vw":180.695},{"c":180.895,"h":180.895,"l":180.895,"n":56,"o":180.895,"t":"2026-10-16T17:55:00Z","v":951,"vw":180.895},{"c":180.25,"h":180.25,"l":180.25,"n":26,"o":180.25,"t":"2026-10-16T18:00:00Z","v":484,"vw":180.25},{"c":180.295,"h":180.295,"l":180.295,"n":15,"o":180.295,"t":"2026-10-16T18:10:00Z","v":180,"vw":180.295},{"c":180.25,"h":180.55,"l":180,"n":208,"o":180.54,"t":"2026-10-16T18:15:00Z","v":11808,"vw":180.11964},{"c":180.9,"h":180.9,"l":180.44,"n":56,"o":180.45,"t":"2026-10-16T18:20:00Z","v":4503,"vw":180.500213},{"c":180.5,"h":180.5,"l":180.5,"n":38,"o":180.5,"t":"2026-10-16T18:25:00Z","v":1158,"vw":180.5},{"c":180.57,"h":180.665,"l":180.57,"n":64,"o":180.665,"t":"2026-10-16T18:30:00Z","v":1474,"vw":180.638164},{"c":180.6,"h":180.6,"l":180.545,"n":35,"o":180.545,"t":"2026-10-16T18:35:00Z","v":898,"vw":180.581},{"c":179.8,"h":180.06,"l":179.75,"n":135,"o":180.02,"t":"2026-10-16T18:50:00Z","v":9687,"vw":179.970669},{"c":179.67,"h":179.67,"l":179.67,"n":38,"o":179.67,"t":"2026-10-16T18:55:00Z","v":781,"vw":179.67},{"c":179.795,"h":179.795,"l":179.795,"n":32,"o":179.795,"t":"2026-10-16T19:10:00Z","v":436,"vw":179.795},{"c":180.52,"h":180.54,"l":179.68,"n":93,"o":179.68,"t":"2026-10-16T19:20:00Z","v":2925,"vw":180.022885},{"c":179.9788,"h":179.9788,"l":179.9788,"n":26,"o":179.9788,"t":"2026-10-16T19:25:00Z","v":602,"vw":179.9788},{"c":180.43,"h":180.43,"l":180.31,"n":57,"o":180.31,"t":"2026-10-16T19:30:00Z","v":1562,"vw":180.380968},{"c":179.97,"h":179.97,"l":179.97,"n":25,"o":179.97,"t":"2026-10-16T19:35:00Z","v":518,"vw":179.97},{"c":180.13,"h":180.45,"l":179.78,"n":230,"o":179.78,"t":"2026-10-16T19:40:00Z","v":6458,"vw":180.2698},{"c":180.88,"h":181.56,"l":180.42,"n":295,"o":180.42,"t":"2026-10-16T19:45:00Z","v":6483,"vw":180.750216},{"c":181,"h":181.39,"l":180.875,"n":83,"o":180.88,"t":"2026-10-16T19:50:00Z","v":3140,"vw":181.136289},{"c":182.26,"h":182.26,"l":180.91,"n":537,"o":181.48,"t":"2026-10-16T19:55:00Z","v":23669,"vw":181.771402},{"c":181.57,"h":181.57,"l":181.57,"n":7,"o":181.57,"t":"2026-10-16T20:00:00Z","v":8826,"vw":181.57},{"c":183.38,"h":184.76,"l":180.2,"n":128,"o":180.2,"t":"2026-10-19T13:30:00Z","v":6221,"vw":183.385325},{"c":183.36,"h":183.505,"l":183.36,"n":21,"o":183.505,"t":"2026-10-19T13:35:00Z","v":711,"vw":183.46875},{"c":182.995,"h":182.995,"l":182.99,"n":15,"o":182.99,"t":"2026-10-19T13:40:00Z","v":555,"vw":182.99375},{"c":182.895,"h":183.09,"l":182.895,"n":17,"o":183.09,"t":"2026-10-19T13:45:00Z","v":627,"vw":182.96},{"c":182.71,"h":182.71,"l":182.6,"n":15,"o":182.6,"t":"2026-10-19T13:50:00Z","v":1076,"vw":182.633899},{"c":182.505,"h":182.54,"l":182.505,"n":25,"o":182.54,"t":"2026-10-19T13:55:00Z","v":929,"vw":182.525714},{"c":181.46,"h":182.425,"l":181.46,"n":17,"o":182.08,"t":"2026-10-19T14:00:00Z","v":825,"vw":182.006723},{"c":182.075,"h":182.3,"l":182.075,"n":11,"o":182.3,"t":"2026-10-19T14:05:00Z","v":395,"vw":182.209639},{"c":182.455,"h":182.455,"l":182.455,"n":8,"o":182.455,"t":"2026-10-19T14:10:00Z","v":311,"vw":182.455},{"c":181.08,"h":182.435,"l":181.08,"n":89,"o":182.37,"t":"2026-10-19T14:15:00Z","v":3900,"vw":181.833521},{"c":180.5,"h":180.82,"l":180.2,"n":52,"o":180.82,"t":"2026-10-19T14:20:00Z","v":1825,"vw":180.436221},{"c":180.66,"h":181.255,"l":180.66,"n":171,"o":180.7111,"t":"2026-10-19T14:25:00Z","v":2735,"vw":180.866353},{"c":180.99,"h":180.99,"l":180.92,"n":4,"o":180.92,"t":"2026-10-19T14:40:00Z","v":300,"vw":180.955},{"c":180.9175,"h":180.9175,"l":180.9175,"n":2,"o":180.9175,"t":"2026-10-19T14:50:00Z","v":108,"vw":180.9175},{"c":181.525,"h":181.525,"l":181.38,"n":34,"o":181.38,"t":"2026-10-19T15:00:00Z","v":947,"vw":181.4175},{"c":181.36,"h":181.36,"l":181.36,"n":5,"o":181.36,"t":"2026-10-19T15:05:00Z","v":203,"vw":181.36},{"c":181.235,"h":181.36,"l":181.235,"n":98,"o":181.36,"t":"2026-10-19T15:15:00Z","v":1983,"vw":181.298333},{"c":181.37,"h":181.37,"l":181.37,"n":19,"o":181.37,"t":"2026-10-19T15:30:00Z","v":311,"vw":181.37},{"c":181.375,"h":181.375,"l":181.375,"n":3,"o":181.375,"t":"2026-10-19T15:35:00Z","v":106,"vw":181.375},{"c":181.99,"h":181.99,"l":181.93,"n":30,"o":181.93,"t":"2026-10-19T15:50:00Z","v":558,"vw":181.960303},{"c":181.14,"h":181.67,"l":181.14,"n":55,"o":181.67,"t":"2026-10-19T16:00:00Z","v":1594,"vw":181.429},{"c":181.53,"h":181.53,"l":181.53,"n":18,"o":181.53,"t":"2026-10-19T16:05:00Z","v":391,"vw":181.53},{"c":181.25,"h":181.25,"l":181.25,"n":2,"o":181.25,"t":"2026-10-19T16:10:00Z","v":102,"vw":181.25},{"c":181.37,"h":181.37,"l":181.37,"n":3,"o":181.37,"t":"2026-10-19T16:50:00Z","v":402,"vw":181.37},{"c":181.27,"h":181.41,"l":181.27,"n":15,"o":181.41,"t":"2026-10-19T16:55:00Z","v":511,"vw":181.34},{"c":181.365,"h":181.365,"l":181.365,"n":9,"o":181.365,"t":"2026-10-19T17:00:00Z","v":364,"vw":181.365},{"c":181.731,"h":181.731,"l":181.61,"n":45,"o":181.61,"t":"2026-10-19T17:15:00Z","v":999,"vw":181.688544},{"c":181.45,"h":181.56,"l":181.45,"n":23,"o":181.56,"t":"2026-10-19T17:20:00Z","v":346,"vw":181.505},{"c":181.8,"h":181.8,"l":181.61,"n":53,"o":181.61,"t":"2026-10-19T17:25:00Z","v":1842,"vw":181.744631},{"c":181,"h":181.44,"l":181,"n":61,"o":181.44,"t":"2026-10-19T17:30:00Z","v":2751,"vw":181.284},{"c":180.88,"h":180.88,"l":180.83,"n":15,"o":180.83,"t":"2026-10-19T17:35:00Z","v":346,"vw":180.855},{"c":180.815,"h":180.82,"l":180.815,"n":22,"o":180.82,"t":"2026-10-19T17:50:00Z","v":377,"vw":180.817041},{"c":180.715,"h":180.715,"l":180.715,"n":36,"o":180.715,"t":"2026-10-19T17:55:00Z","v":634,"vw":180.715},{"c":180.45,"h":180.53,"l":180,"n":132,"o":180.08,"t":"2026-10-19T18:05:00Z","v":3278,"vw":180.232667},{"c":179.86,"h":180.12,"l":179.575,"n":91,"o":180.11,"t":"2026-10-19T18:20:00Z","v":12192,"vw":179.944961},{"c":179.455,"h":179.7,"l":179.455,"n":52,"o":179.7,"t":"2026-10-19T18:25:00Z","v":1204,"vw":179.5775},{"c":178.405,"h":178.94,"l":178.265,"n":59,"o":178.94,"t":"2026-10-19T18:30:00Z","v":1030,"vw":178.4825},{"c":177.415,"h":177.95,"l":177.41,"n":47,"o":177.95,"t":"2026-10-19T18:40:00Z","v":1405,"vw":177.688757},{"c":176.98,"h":177.75,"l":176.97,"n":94,"o":177.75,"t":"2026-10-19T18:50:00Z","v":1814,"vw":177.202778},{"c":176.9801,"h":176.9801,"l":176.9801,"n":9,"o":176.9801,"t":"2026-10-19T18:55:00Z","v":250,"vw":176.9801},{"c":176.99,"h":176.99,"l":176.99,"n":8,"o":176.99,"t":"2026-10-19T19:00:00Z","v":145,"vw":176.99},{"c":176.54,"h":176.99,"l":176.54,"n":39,"o":176.99,"t":"2026-10-19T19:05:00Z","v":830,"vw":176.748065},{"c":176.01,"h":176.01,"l":175.74,"n":65,"o":175.74,"t":"2026-10-19T19:10:00Z","v":877,"vw":175.916667},{"c":176.005,"h":176.005,"l":176.005,"n":22,"o":176.005,"t":"2026-10-19T19:15:00Z","v":254,"vw":176.005},{"c":176.06,"h":176.4,"l":176.05,"n":81,"o":176.17,"t":"2026-10-19T19:20:00Z","v":2185,"vw":176.121111},{"c":175.32,"h":175.67,"l":175.26,"n":38,"o":175.67,"t":"2026-10-19T19:30:00Z","v":559,"vw":175.416667},{"c":175.36,"h":175.36,"l":175.36,"n":31,"o":175.36,"t":"2026-10-19T19:35:00Z","v":595,"vw":175.36},{"c":174.69,"h":175.57,"l":174.69,"n":171,"o":175.5299,"t":"2026-10-19T19:45:00Z","v":2877,"vw":175.003294},{"c":174.41,"h":174.79,"l":174.21,"n":169,"o":174.465,"t":"2026-10-19T19:50:00Z","v":3547,"vw":174.455565},{"c":173.96,"h":174.1157,"l":173.41,"n":388,"o":174.1157,"t":"2026-10-19T19:55:00Z","v":8865,"vw":173.759154},{"c":173.43,"h":173.48,"l":173.43,"n":9,"o":173.48,"t":"2026-10-19T20:00:00Z","v":9017,"vw":173.479422},{"c":174.05,"h":174.05,"l":174.05,"n":11,"o":174.05,"t":"2026-10-20T13:30:00Z","v":603,"vw":174.05},{"c":175.8,"h":176.8269,"l":174.73,"n":41,"o":174.73,"t":"2026-10-20T13:35:00Z","v":2265,"vw":176.468727},{"c":176.86,"h":177.975,"l":176.86,"n":59,"o":177.45,"t":"2026-10-20T13:40:00Z","v":1987,"vw":177.452594},{"c":176.8,"h":176.875,"l":176.8,"n":20,"o":176.875,"t":"2026-10-20T13:45:00Z","v":1245,"vw":176.819231},{"c":176.99,"h":176.99,"l":176.99,"n":13,"o":176.99,"t":"2026-10-20T13:50:00Z","v":112,"vw":176.99},{"c":177.255,"h":177.255,"l":177.255,"n":16,"o":177.255,"t":"2026-10-20T13:55:00Z","v":115,"vw":177.255},{"c":177.08,"h":177.08,"l":177.08,"n":4,"o":177.08,"t":"2026-10-20T14:05:00Z","v":200,"vw":177.08},{"c":177.88,"h":177.88,"l":177.88,"n":31,"o":177.88,"t":"2026-10-20T14:10:00Z","v":667,"vw":177.88},{"c":178.135,"h":178.135,"l":178.135,"n":15,"o":178.135,"t":"2026-10-20T14:15:00Z","v":182,"vw":178.135},{"c":178.85,"h":178.85,"l":178.85,"n":18,"o":178.85,"t":"2026-10-20T14:20:00Z","v":302,"vw":178.85},{"c":179.43,"h":179.43,"l":179.43,"n":18,"o":179.43,"t":"2026-10-20T14:25:00Z","v":406,"vw":179.43},{"c":178.62,"h":178.67,"l":178.62,"n":23,"o":178.67,"t":"2026-10-20T14:35:00Z","v":575,"vw":178.645},{"c":177.52,"h":177.74,"l":177.41,"n":82,"o":177.74,"t":"2026-10-20T14:40:00Z","v":1871,"vw":177.522981},{"c":176.215,"h":177.205,"l":176.215,"n":46,"o":177.205,"t":"2026-10-20T14:45:00Z","v":1049,"vw":176.545},{"c":176.09,"h":176.32,"l":176.09,"n":5,"o":176.32,"t":"2026-10-20T14:50:00Z","v":437,"vw":176.259633},{"c":176.2975,"h":176.2975,"l":176.2975,"n":1,"o":176.2975,"t":"2026-10-20T14:55:00Z","v":100,"vw":176.2975},{"c":176.01,"h":176.01,"l":176.01,"n":16,"o":176.01,"t":"2026-10-20T15:10:00Z","v":494,"vw":176.01},{"c":176.67,"h":176.67,"l":176.67,"n":6,"o":176.67,"t":"2026-10-20T15:25:00Z","v":187,"vw":176.67},{"c":176.24,"h":176.27,"l":176.24,"n":28,"o":176.27,"t":"2026-10-20T15:45:00Z","v":653,"vw":176.255},{"c":176.175,"h":176.175,"l":176.175,"n":6,"o":176.175,"t":"2026-10-20T15:50:00Z","v":170,"vw":176.175},{"c":176.9,"h":176.9,"l":176.55,"n":49,"o":176.55,"t":"2026-10-20T15:55:00Z","v":1385,"vw":176.726667},{"c":176.4624,"h":176.7199,"l":176.4624,"n":7,"o":176.7199,"t":"2026-10-20T16:10:00Z","v":705,"vw":176.569483},{"c":175.94,"h":176.61,"l":175.94,"n":65,"o":176.61,"t":"2026-10-20T16:15:00Z","v":1439,"vw":176.34},{"c":176.41,"h":176.41,"l":176.36,"n":29,"o":176.36,"t":"2026-10-20T16:20:00Z","v":948,"vw":176.3725},{"c":176.7,"h":176.7,"l":176.7,"n":2,"o":176.7,"t":"2026-10-20T16:25:00Z","v":101,"vw":176.7},{"c":176.945,"h":177.23,"l":176.945,"n":22,"o":177.21,"t":"2026-10-20T16:35:00Z","v":505,"vw":177.128333},{"c":176.795,"h":176.795,"l":176.795,"n":15,"o":176.795,"t":"2026-10-20T16:45:00Z","v":293,"vw":176.795},{"c":176.765,"h":176.765,"l":176.765,"n":4,"o":176.765,"t":"2026-10-20T16:50:00Z","v":103,"vw":176.765},{"c":176.905,"h":176.905,"l":176.905,"n":6,"o":176.905,"t":"2026-10-20T16:55:00Z","v":117,"vw":176.905},{"c":176.745,"h":176.745,"l":176.745,"n":2,"o":176.745,"t":"2026-10-20T17:10:00Z","v":102,"vw":176.745},{"c":177.29,"h":177.32,"l":176.73,"n":37,"o":176.73,"t":"2026-10-20T17:35:00Z","v":725,"vw":177.192},{"c":177,"h":177,"l":177,"n":26,"o":177,"t":"2026-10-20T17:50:00Z","v":232,"vw":177},{"c":177.26,"h":177.26,"l":177.26,"n":5,"o":177.26,"t":"2026-10-20T18:15:00Z","v":132,"vw":177.26},{"c":176.68,"h":176.865,"l":176.56,"n":65,"o":176.865,"t":"2026-10-20T18:25:00Z","v":1599,"vw":176.666428},{"c":176.49,"h":176.5,"l":176.41,"n":41,"o":176.5,"t":"2026-10-20T18:30:00Z","v":1984,"vw":176.491538},{"c":175.46,"h":175.46,"l":175.46,"n":3,"o":175.46,"t":"2026-10-20T19:05:00Z","v":106,"vw":175.46},{"c":175.455,"h":175.455,"l":175.455,"n":23,"o":175.455,"t":"2026-10-20T19:15:00Z","v":369,"vw":175.455},{"c":174.94,"h":175.12,"l":174.94,"n":56,"o":175.03,"t":"2026-10-20T19:20:00Z","v":626,"vw":175.03},{"c":175.21,"h":175.21,"l":175.21,"n":10,"o":175.21,"t":"2026-10-20T19:25:00Z","v":303,"vw":175.21},{"c":174.305,"h":175.07,"l":174.305,"n":99,"o":175.07,"t":"2026-10-20T19:30:00Z","v":4519,"vw":174.653875},{"c":173.59,"h":173.68,"l":173.15,"n":135,"o":173.68,"t":"2026-10-20T19:35:00Z","v":3247,"vw":173.536667},{"c":173.08,"h":173.405,"l":173.08,"n":22,"o":173.405,"t":"2026-10-20T19:40:00Z","v":963,"vw":173.175},{"c":173.31,"h":173.31,"l":173.305,"n":18,"o":173.305,"t":"2026-10-20T19:45:00Z","v":281,"vw":173.3075},{"c":173.56,"h":173.56,"l":173.22,"n":66,"o":173.4325,"t":"2026-10-20T19:50:00Z","v":1290,"vw":173.404167},{"c":172.14,"h":172.95,"l":172.14,"n":373,"o":172.88,"t":"2026-10-20T19:55:00Z","v":6907,"vw":172.54325},{"c":172.32,"h":172.32,"l":172.32,"n":4,"o":172.32,"t":"2026-10-20T20:00:00Z","v":7807,"vw":172.32},{"c":173.245,"h":174.36,"l":173.245,"n":42,"o":173.33,"t":"2026-10-21T13:30:00Z","v":1220,"vw":173.634274},{"c":172.25,"h":172.25,"l":172,"n":69,"o":172,"t":"2026-10-21T13:55:00Z","v":1201,"vw":172.083333},{"c":172.725,"h":172.725,"l":172.725,"n":18,"o":172.725,"t":"2026-10-21T14:10:00Z","v":553,"vw":172.725},{"c":173.42,"h":173.42,"l":173.41,"n":31,"o":173.41,"t":"2026-10-21T14:15:00Z","v":886,"vw":173.415},{"c":173.24,"h":173.24,"l":173.24,"n":13,"o":173.24,"t":"2026-10-21T14:30:00Z","v":301,"vw":173.24},{"c":173.235,"h":173.32,"l":172.88,"n":50,"o":172.88,"t":"2026-10-21T14:40:00Z","v":940,"vw":173.145},{"c":173.0598,"h":173.4,"l":173.05,"n":22,"o":173.05,"t":"2026-10-21T15:10:00Z","v":542,"vw":173.173705},{"c":174.19,"h":174.5,"l":174.19,"n":34,"o":174.19,"t":"2026-10-21T15:25:00Z","v":902,"vw":174.310556},{"c":174.14,"h":174.4993,"l":174.14,"n":29,"o":174.4993,"t":"2026-10-21T15:35:00Z","v":1374,"vw":174.351029},{"c":173.25,"h":173.34,"l":173.17,"n":28,"o":173.3278,"t":"2026-10-21T15:45:00Z","v":1537,"vw":173.295886},{"c":173.06,"h":173.07,"l":173.06,"n":35,"o":173.07,"t":"2026-10-21T15:50:00Z","v":663,"vw":173.065},{"c":172.57,"h":172.8,"l":172.495,"n":336,"o":172.74,"t":"2026-10-21T15:55:00Z","v":3228,"vw":172.693329},{"c":172.3625,"h":172.3625,"l":172.3625,"n":13,"o":172.3625,"t":"2026-10-21T16:05:00Z","v":249,"vw":172.3625},{"c":172.04,"h":172.5297,"l":172.04,"n":38,"o":172.5297,"t":"2026-10-21T16:10:00Z","v":1025,"vw":172.407275},{"c":171.95,"h":171.95,"l":171.7415,"n":10,"o":171.7415,"t":"2026-10-21T16:30:00Z","v":398,"vw":171.798004},{"c":172.18,"h":172.18,"l":172.18,"n":50,"o":172.18,"t":"2026-10-21T16:35:00Z","v":1180,"vw":172.18},{"c":171.53,"h":171.54,"l":171.53,"n":33,"o":171.54,"t":"2026-10-21T17:00:00Z","v":568,"vw":171.535},{"c":172.09,"h":172.09,"l":171.5975,"n":55,"o":171.5975,"t":"2026-10-21T17:15:00Z","v":1480,"vw":171.966563},{"c":172.09,"h":172.09,"l":172.09,"n":8,"o":172.09,"t":"2026-10-21T17:20:00Z","v":462,"vw":172.09},{"c":172.75,"h":172.76,"l":172.405,"n":54,"o":172.405,"t":"2026-10-21T17:25:00Z","v":1123,"vw":172.545},{"c":172.4,"h":173.09,"l":172.4,"n":57,"o":173.09,"t":"2026-10-21T17:30:00Z","v":1407,"vw":172.833333},{"c":172.84,"h":172.84,"l":172.31,"n":45,"o":172.31,"t":"2026-10-21T17:35:00Z","v":1344,"vw":172.645961},{"c":173.02,"h":173.02,"l":173.02,"n":5,"o":173.02,"t":"2026-10-21T18:05:00Z","v":106,"vw":173.02},{"c":173.0075,"h":173.0075,"l":173.0075,"n":4,"o":173.0075,"t":"2026-10-21T18:15:00Z","v":130,"vw":173.0075},{"c":173.49,"h":173.49,"l":173.41,"n":31,"o":173.41,"t":"2026-10-21T18:20:00Z","v":648,"vw":173.45},{"c":173.44,"h":173.44,"l":173.44,"n":10,"o":173.44,"t":"2026-10-21T18:30:00Z","v":292,"vw":173.44},{"c":173.555,"h":173.555,"l":173.555,"n":14,"o":173.555,"t":"2026-10-21T18:40:00Z","v":223,"vw":173.555},{"c":172.64,"h":172.64,"l":172.5,"n":42,"o":172.5691,"t":"2026-10-21T18:45:00Z","v":1136,"vw":172.544816},{"c":172.42,"h":172.42,"l":172.42,"n":14,"o":172.42,"t":"2026-10-21T18:50:00Z","v":429,"vw":172.42},{"c":171.77,"h":171.77,"l":171.77,"n":11,"o":171.77,"t":"2026-10-21T18:55:00Z","v":342,"vw":171.77},{"c":171.56,"h":172.31,"l":171.56,"n":10,"o":172.31,"t":"2026-10-21T19:00:00Z","v":336,"vw":171.981053},{"c":170.63,"h":171.1525,"l":170.61,"n":64,"o":171.1,"t":"2026-10-21T19:05:00Z","v":2360,"vw":170.930682},{"c":170.0075,"h":170.74,"l":170.0075,"n":28,"o":170.74,"t":"2026-10-21T19:10:00Z","v":916,"vw":170.472917},{"c":170.27,"h":170.27,"l":170.27,"n":29,"o":170.27,"t":"2026-10-21T19:15:00Z","v":605,"vw":170.27},{"c":170.315,"h":170.315,"l":170.315,"n":38,"o":170.315,"t":"2026-10-21T19:20:00Z","v":195,"vw":170.315},{"c":170.93,"h":171.07,"l":170.315,"n":61,"o":170.315,"t":"2026-10-21T19:25:00Z","v":1446,"vw":170.759444},{"c":171.11,"h":171.12,"l":170.78,"n":145,"o":170.85,"t":"2026-10-21T19:30:00Z","v":2415,"vw":170.955071},{"c":171.12,"h":171.26,"l":171.12,"n":19,"o":171.26,"t":"2026-10-21T19:35:00Z","v":642,"vw":171.227},{"c":171.33,"h":171.33,"l":171.33,"n":10,"o":171.33,"t":"2026-10-21T19:40:00Z","v":237,"vw":171.33},{"c":172.46,"h":172.46,"l":170.847,"n":80,"o":170.847,"t":"2026-10-21T19:45:00Z","v":2809,"vw":171.795972},{"c":172.52,"h":172.525,"l":172.29,"n":83,"o":172.29,"t":"2026-10-21T19:50:00Z","v":2466,"vw":172.505},{"c":171.725,"h":172.94,"l":171.7,"n":415,"o":172.1,"t":"2026-10-21T19:55:00Z","v":11495,"vw":172.583214},{"c":172.24,"h":172.24,"l":172.02,"n":12,"o":172.02,"t":"2026-10-21T20:00:00Z","v":8911,"vw":172.237139},{"c":170.55,"h":172.98,"l":170.01,"n":29,"o":170.4,"t":"2026-10-22T13:30:00Z","v":1601,"vw":170.813793},{"c":171.67,"h":171.67,"l":171.43,"n":29,"o":171.43,"t":"2026-10-22T13:35:00Z","v":650,"vw":171.55},{"c":171.825,"h":171.825,"l":171.73,"n":21,"o":171.73,"t":"2026-10-22T14:00:00Z","v":1289,"vw":171.763003},{"c":170.48,"h":171.01,"l":170.43,"n":39,"o":171.01,"t":"2026-10-22T14:05:00Z","v":1135,"vw":170.6},{"c":170.4425,"h":170.4425,"l":170.44,"n":21,"o":170.44,"t":"2026-10-22T14:10:00Z","v":510,"vw":170.44125},{"c":170.44,"h":170.44,"l":170.44,"n":13,"o":170.44,"t":"2026-10-22T14:20:00Z","v":303,"vw":170.44},{"c":170.045,"h":170.285,"l":170.045,"n":10,"o":170.285,"t":"2026-10-22T14:30:00Z","v":233,"vw":170.165},{"c":170.315,"h":170.315,"l":170.315,"n":3,"o":170.315,"t":"2026-10-22T14:50:00Z","v":114,"vw":170.315},{"c":170.445,"h":170.445,"l":170.445,"n":8,"o":170.445,"t":"2026-10-22T15:00:00Z","v":270,"vw":170.445},{"c":170.87,"h":170.89,"l":170.68,"n":14,"o":170.89,"t":"2026-10-22T15:15:00Z","v":487,"vw":170.831741},{"c":171.51,"h":171.51,"l":171.32,"n":45,"o":171.35,"t":"2026-10-22T15:25:00Z","v":1695,"vw":171.4225},{"c":170.89,"h":170.98,"l":170.89,"n":17,"o":170.98,"t":"2026-10-22T15:30:00Z","v":352,"vw":170.935},{"c":170.42,"h":170.42,"l":170.42,"n":10,"o":170.42,"t":"2026-10-22T15:40:00Z","v":232,"vw":170.42},{"c":170.38,"h":170.38,"l":170.38,"n":37,"o":170.38,"t":"2026-10-22T16:10:00Z","v":769,"vw":170.38},{"c":171.14,"h":171.14,"l":171.14,"n":33,"o":171.14,"t":"2026-10-22T16:20:00Z","v":1056,"vw":171.14},{"c":170.8243,"h":170.8243,"l":170.8243,"n":7,"o":170.8243,"t":"2026-10-22T16:40:00Z","v":247,"vw":170.8243},{"c":170.52,"h":170.52,"l":170.52,"n":43,"o":170.52,"t":"2026-10-22T17:15:00Z","v":474,"vw":170.52},{"c":170.12,"h":170.12,"l":170.06,"n":27,"o":170.06,"t":"2026-10-22T17:45:00Z","v":547,"vw":170.1},{"c":170.095,"h":170.095,"l":170.09,"n":27,"o":170.09,"t":"2026-10-22T18:10:00Z","v":598,"vw":170.0925},{"c":170.24,"h":170.26,"l":170.09,"n":41,"o":170.09,"t":"2026-10-22T18:20:00Z","v":1033,"vw":170.193333},{"c":170.08,"h":170.08,"l":170.08,"n":20,"o":170.08,"t":"2026-10-22T18:25:00Z","v":251,"vw":170.08},{"c":170.13,"h":170.13,"l":170.13,"n":67,"o":170.13,"t":"2026-10-22T18:30:00Z","v":2301,"vw":170.13},{"c":169.88,"h":169.88,"l":169.88,"n":19,"o":169.88,"t":"2026-10-22T19:00:00Z","v":317,"vw":169.88},{"c":169.945,"h":169.945,"l":169.945,"n":6,"o":169.945,"t":"2026-10-22T19:05:00Z","v":123,"vw":169.945},{"c":170.44,"h":170.44,"l":170.24,"n":39,"o":170.24,"t":"2026-10-22T19:10:00Z","v":728,"vw":170.32},{"c":170.58,"h":170.58,"l":170.58,"n":9,"o":170.58,"t":"2026-10-22T19:25:00Z","v":215,"vw":170.58},{"c":170.49,"h":170.81,"l":170.49,"n":99,"o":170.73,"t":"2026-10-22T19:30:00Z","v":2746,"vw":170.702089},{"c":170.15,"h":170.15,"l":170.15,"n":13,"o":170.15,"t":"2026-10-22T19:35:00Z","v":154,"vw":170.15},{"c":169.76,"h":169.83,"l":169.76,"n":24,"o":169.83,"t":"2026-10-22T19:45:00Z","v":562,"vw":169.7925},{"c":168,"h":170.64,"l":168,"n":296,"o":170.195,"t":"2026-10-22T19:50:00Z","v":11660,"vw":169.655999},{"c":167.28,"h":167.97,"l":166.9,"n":255,"o":167.97,"t":"2026-10-22T19:55:00Z","v":7764,"vw":167.383629},{"c":167.49,"h":167.49,"l":167.49,"n":7,"o":167.49,"t":"2026-10-22T20:00:00Z","v":6722,"vw":167.49}],"history":[{"c":104.89,"h":105.5,"l":103.9,"n":1247,"o":104.63,"t":"2024-10-21T04:00:00Z","v":53350,"vw":104.982225},{"c":107.14,"h":107.14,"l":104.1359,"n":1688,"o":104.79,"t":"2024-10-22T04:00:00Z","v":63394,"vw":106.05014},{"c":105.77,"h":107.54,"l":105.2,"n":1924,"o":107.15,"t":"2024-10-23T04:00:00Z","v":88423,"vw":106.020816},{"c":106.1,"h":106.8509,"l":105.3,"n":1966,"o":105.77,"t":"2024-10-24T04:00:00Z","v":69670,"vw":106.130668},{"c":111.38,"h":111.5864,"l":106.45,"n":2939,"o":106.83,"t":"2024-10-25T04:00:00Z","v":125465,"vw":108.974476},{"c":111,"h":112.34,"l":110.11,"n":2397,"o":111.19,"t":"2024-10-28T04:00:00Z","v":108645,"vw":111.384445},{"c":110.25,"h":112.34,"l":109.82,"n":2311,"o":111.09,"t":"2024-10-29T04:00:00Z","v":129329,"vw":111.386452},{"c":111.07,"h":111.91,"l":109.5741,"n":1512,"o":110.16,"t":"2024-10-30T04:00:00Z","v":85399,"vw":111.215278},{"c":108.4,"h":111.28,"l":108.3,"n":1944,"o":110.68,"t":"2024-10-31T04:00:00Z","v":123980,"vw":109.540858},{"c":106.46,"h":109.35,"l":106.19,"n":1704,"o":109.35,"t":"2024-11-01T04:00:00Z","v":41587,"vw":107.805966},{"c":104.59,"h":107.075,"l":104.59,"n":1407,"o":106.4,"t":"2024-11-04T05:00:00Z","v":33532,"vw":105.918188},{"c":107.35,"h":107.9748,"l":105,"n":1860,"o":105.5,"t":"2024-11-05T05:00:00Z","v":81230,"vw":106.88734},{"c":109.35,"h":110.9,"l":108.595,"n":2284,"o":108.99,"t":"2024-11-06T05:00:00Z","v":111574,"vw":109.55507},{"c":110.54,"h":110.6,"l":109.39,"n":1578,"o":109.45,"t":"2024-11-07T05:00:00Z","v":71593,"vw":110.101583},{"c":112.86,"h":114.4,"l":110.3532,"n":2792,"o":110.54,"t":"2024-11-08T05:00:00Z","v":160672,"vw":112.899251},{"c":115.86,"h":115.975,"l":113,"n":2341,"o":113,"t":"2024-11-11T05:00:00Z","v":96193,"vw":114.510712},{"c":114.49,"h":116.41,"l":113.81,"n":2524,"o":116.41,"t":"2024-11-12T05:00:00Z","v":99539,"vw":115.198159},{"c":114.61,"h":116.5,"l":114.5383,"n":2194,"o":115.09,"t":"2024-11-13T05:00:00Z","v":96806,"vw":115.480856},{"c":116.58,"h":116.9493,"l":114.54,"n":3177,"o":115.23,"t":"2024-11-14T05:00:00Z","v":103691,"vw":116.142167},{"c":116.51,"h":116.95,"l":114.57,"n":2004,"o":116.74,"t":"2024-11-15T05:00:00Z","v":88929,"vw":115.775864},{"c":116.22,"h":116.98,"l":113.8049,"n":2206,"o":115.58,"t":"2024-11-18T05:00:00Z","v":79406,"vw":116.192839},{"c":117,"h":117.045,"l":115.11,"n":2390,"o":116.22,"t":"2024-11-19T05:00:00Z","v":86789,"vw":116.281951},{"c":122.71,"h":122.71,"l":116.9699,"n":3250,"o":117,"t":"2024-11-20T05:00:00Z","v":121052,"vw":119.619363},{"c":117.3,"h":123.1735,"l":117.095,"n":3190,"o":122.49,"t":"2024-11-21T05:00:00Z","v":158379,"vw":120.188768},{"c":117.47,"h":118.9962,"l":116.6714,"n":2776,"o":117.3,"t":"2024-11-22T05:00:00Z","v":61547,"vw":117.944252},{"c":118.1,"h":119,"l":116.61,"n":1952,"o":118.52,"t":"2024-11-25T05:00:00Z","v":108469,"vw":117.946475},{"c":117.38,"h":118.6492,"l":116.0759,"n":1882,"o":117.55,"t":"2024-11-26T05:00:00Z","v":54445,"vw":117.398313},{"c":118.43,"h":119.8,"l":117.27,"n":2260,"o":117.27,"t":"2024-11-27T05:00:00Z","v":122135,"vw":118.469073},{"c":118.88,"h":120.795,"l":118.23,"n":1831,"o":118.71,"t":"2024-11-29T05:00:00Z","v":106203,"vw":119.405202},{"c":119.47,"h":120,"l":117.95,"n":1741,"o":119.78,"t":"2024-12-02T05:00:00Z","v":83986,"vw":119.04101},{"c":119.57,"h":120.55,"l":118.1489,"n":1726,"o":119.47,"t":"2024-12-03T05:00:00Z","v":95643,"vw":119.794009},{"c":122.49,"h":122.715,"l":119.3956,"n":1523,"o":119.57,"t":"2024-12-04T05:00:00Z","v":58374,"vw":121.292123},{"c":126.48,"h":126.96,"l":123,"n":2174,"o":123,"t":"2024-12-05T05:00:00Z","v":77151,"vw":125.365131},{"c":126.51,"h":127.3499,"l":125.365,"n":2250,"o":126.48,"t":"2024-12-06T05:00:00Z","v":98770,"vw":126.355911},{"c":126.45,"h":131.1731,"l":125.67,"n":2415,"o":127.13,"t":"2024-12-09T05:00:00Z","v":93247,"vw":128.8693},{"c":129.24,"h":130.5,"l":126.9,"n":1977,"o":126.9,"t":"2024-12-10T05:00:00Z","v":63176,"vw":129.086683},{"c":131.95,"h":132.22,"l":127.9709,"n":2080,"o":130.29,"t":"2024-12-11T05:00:00Z","v":99619,"vw":131.032902},{"c":129.48,"h":133.92,"l":128.55,"n":1809,"o":132.05,"t":"2024-12-12T05:00:00Z","v":60050,"vw":130.97311},{"c":132.15,"h":132.15,"l":129.5,"n":1607,"o":129.5,"t":"2024-12-13T05:00:00Z","v":31004,"vw":131.100915},{"c":133.55,"h":133.63,"l":130.03,"n":1936,"o":132.28,"t":"2024-12-16T05:00:00Z","v":79236,"vw":131.840887},{"c":131.18,"h":134,"l":130.4322,"n":1832,"o":132.96,"t":"2024-12-17T05:00:00Z","v":89199,"vw":132.162565},{"c":126.13,"h":132.3,"l":125.51,"n":2954,"o":131.7,"t":"2024-12-18T05:00:00Z","v":80907,"vw":130.142686},{"c":127.2,"h":130.04,"l":126.5354,"n":2416,"o":127.31,"t":"2024-12-19T05:00:00Z","v":66987,"vw":128.310639},{"c":127.17,"h":129.33,"l":126,"n":1741,"o":126.41,"t":"2024-12-20T05:00:00Z","v":51952,"vw":127.391882},{"c":128.92,"h":130,"l":126.5,"n":1788,"o":127.37,"t":"2024-12-23T05:00:00Z","v":83700,"vw":128.060818},{"c":130.83,"h":131.9685,"l":128.4996,"n":1274,"o":129,"t":"2024-12-24T05:00:00Z","v":110402,"vw":130.54503},{"c":132.44,"h":132.8,"l":129.8,"n":1730,"o":130.83,"t":"2024-12-26T05:00:00Z","v":83359,"vw":131.437746},{"c":129.74,"h":134,"l":129,"n":1916,"o":133,"t":"2024-12-27T05:00:00Z","v":70159,"vw":131.394279},{"c":130.965,"h":131.55,"l":127.2536,"n":1679,"o":128.61,"t":"2024-12-30T05:00:00Z","v":64415,"vw":129.96583},{"c":130.69,"h":132.1896,"l":129.12,"n":1805,"o":130.88,"t":"2024-12-31T05:00:00Z","v":63631,"vw":131.248803},{"c":133.25,"h":133.775,"l":130.45,"n":1956,"o":131,"t":"2025-01-02T05:00:00Z","v":75565,"vw":132.126684},{"c":134.1,"h":134.6655,"l":131.11,"n":1989,"o":134,"t":"2025-01-03T05:00:00Z","v":85050,"vw":133.061206},{"c":131.33,"h":135.23,"l":131.33,"n":1652,"o":134.75,"t":"2025-01-06T05:00:00Z","v":61918,"vw":133.839844},{"c":131,"h":132.4,"l":129.1572,"n":2038,"o":132.19,"t":"2025-01-07T05:00:00Z","v":95039,"vw":130.653675},{"c":133.2,"h":133.6,"l":129.8433,"n":2077,"o":130.88,"t":"2025-01-08T05:00:00Z","v":100643,"vw":132.058972},{"c":128.11,"h":132.2,"l":128.11,"n":3340,"o":132.2,"t":"2025-01-10T05:00:00Z","v":119482,"vw":129.977062},{"c":124.96,"h":127.8288,"l":121.74,"n":2880,"o":127.38,"t":"2025-01-13T05:00:00Z","v":90671,"vw":124.387502},{"c":126.96,"h":127.9754,"l":125.64,"n":1925,"o":125.8,"t":"2025-01-14T05:00:00Z","v":59979,"vw":126.481598},{"c":130.85,"h":131.085,"l":127.6412,"n":1799,"o":128.6,"t":"2025-01-15T05:00:00Z","v":65285,"vw":130.093107},{"c":134.03,"h":134.53,"l":130.7765,"n":1832,"o":131.64,"t":"2025-01-16T05:00:00Z","v":80213,"vw":133.346419},{"c":134.63,"h":136.07,"l":133.2083,"n":1829,"o":134.27,"t":"2025-01-17T05:00:00Z","v":112664,"vw":134.862811},{"c":134.89,"h":137.1634,"l":133.1197,"n":2595,"o":134.1,"t":"2025-01-21T05:00:00Z","v":127817,"vw":135.520956},{"c":138.32,"h":139.16,"l":135.27,"n":1919,"o":135.27,"t":"2025-01-22T05:00:00Z","v":65387,"vw":138.059264},{"c":137.56,"h":138.678,"l":137.12,"n":1829,"o":138.41,"t":"2025-01-23T05:00:00Z","v":62620,"vw":137.81484},{"c":138.32,"h":138.8,"l":137.6732,"n":1641,"o":138.18,"t":"2025-01-24T05:00:00Z","v":42763,"vw":138.357202},{"c":134.83,"h":138.159,"l":134.6,"n":2525,"o":136.41,"t":"2025-01-27T05:00:00Z","v":74396,"vw":135.82613},{"c":138.97,"h":139,"l":134.8875,"n":2425,"o":134.95,"t":"2025-01-28T05:00:00Z","v":104611,"vw":137.243012},{"c":139.53,"h":141,"l":137.945,"n":3557,"o":139.01,"t":"2025-01-29T05:00:00Z","v":128982,"vw":139.783561},{"c":141.83,"h":142.0875,"l":139.21,"n":2594,"o":140.15,"t":"2025-01-30T05:00:00Z","v":114368,"vw":140.654747},{"c":140.84,"h":143.075,"l":140.445,"n":2887,"o":141.01,"t":"2025-01-31T05:00:00Z","v":113834,"vw":141.724614},{"c":140.88,"h":142.5783,"l":138.61,"n":1705,"o":139.69,"t":"2025-02-03T05:00:00Z","v":63087,"vw":140.907866},{"c":143.09,"h":143.456,"l":140.519,"n":1618,"o":141.8,"t":"2025-02-04T05:00:00Z","v":52965,"vw":142.28827},{"c":146.7,"h":146.9993,"l":142.8472,"n":2033,"o":143.09,"t":"2025-02-05T05:00:00Z","v":75743,"vw":144.953199},{"c":149.61,"h":150,"l":146.2471,"n":2701,"o":146.75,"t":"2025-02-06T05:00:00Z","v":95789,"vw":148.614024},{"c":157.56,"h":161.35,"l":149.9318,"n":5041,"o":150.09,"t":"2025-02-07T05:00:00Z","v":195948,"vw":156.559033},{"c":159.35,"h":164.8248,"l":158.06,"n":3866,"o":158.61,"t":"2025-02-10T05:00:00Z","v":141450,"vw":160.971046},{"c":149.89,"h":160.7868,"l":149.12,"n":4249,"o":158.72,"t":"2025-02-11T05:00:00Z","v":153688,"vw":153.032178},{"c":154.28,"h":154.85,"l":148.4114,"n":3126,"o":149.52,"t":"2025-02-12T05:00:00Z","v":91942,"vw":152.709471},{"c":160.98,"h":160.99,"l":155.0507,"n":2699,"o":155.1,"t":"2025-02-13T05:00:00Z","v":110917,"vw":158.594411},{"c":157.04,"h":161.01,"l":156.2801,"n":2709,"o":160.24,"t":"2025-02-14T05:00:00Z","v":97326,"vw":159.512083},{"c":156.55,"h":159.81,"l":154.55,"n":3608,"o":157.83,"t":"2025-02-18T05:00:00Z","v":134887,"vw":157.37786},{"c":156.54,"h":157.49,"l":154.01,"n":2855,"o":155.1,"t":"2025-02-19T05:00:00Z","v":110248,"vw":156.245313},{"c":154.42,"h":157.6,"l":152.1244,"n":2735,"o":156.52,"t":"2025-02-20T05:00:00Z","v":80673,"vw":154.21523},{"c":146.11,"h":156,"l":145.6001,"n":3330,"o":155,"t":"2025-02-21T05:00:00Z","v":98418,"vw":149.374239},{"c":145.83,"h":149,"l":143.515,"n":3216,"o":148.4,"t":"2025-02-24T05:00:00Z","v":78728,"vw":146.592593},{"c":145.41,"h":147.6633,"l":142.39,"n":2576,"o":146.5,"t":"2025-02-25T05:00:00Z","v":55804,"vw":144.561273},{"c":149.33,"h":149.96,"l":144.49,"n":2603,"o":145.63,"t":"2025-02-26T05:00:00Z","v":99342,"vw":148.5578},{"c":144.74,"h":150.3,"l":143.5775,"n":2968,"o":149.94,"t":"2025-02-27T05:00:00Z","v":91736,"vw":147.000554},{"c":147.07,"h":147.66,"l":143.2193,"n":2661,"o":143.42,"t":"2025-02-28T05:00:00Z","v":107509,"vw":145.955025},{"c":145.86,"h":151.8693,"l":145.057,"n":3674,"o":147.21,"t":"2025-03-03T05:00:00Z","v":96168,"vw":148.573508},{"c":140.24,"h":145,"l":135.1,"n":3939,"o":144.01,"t":"2025-03-04T05:00:00Z","v":108161,"vw":138.994559},{"c":143.91,"h":145.71,"l":138.9732,"n":2738,"o":140.32,"t":"2025-03-05T05:00:00Z","v":119085,"vw":142.926842},{"c":137.39,"h":142.2041,"l":136.355,"n":2796,"o":140.89,"t":"2025-03-06T05:00:00Z","v":74916,"vw":139.042077},{"c":135.1,"h":140.1266,"l":131.54,"n":2421,"o":137.39,"t":"2025-03-07T05:00:00Z","v":63968,"vw":134.404631},{"c":127.81,"h":132.46,"l":126.32,"n":3705,"o":131.31,"t":"2025-03-10T04:00:00Z","v":108833,"vw":128.451359},{"c":127.07,"h":129.8327,"l":126.305,"n":3002,"o":128.48,"t":"2025-03-11T04:00:00Z","v":75597,"vw":128.396594},{"c":125.2,"h":131.8488,"l":125,"n":2368,"o":131.11,"t":"2025-03-12T04:00:00Z","v":63554,"vw":126.951334},{"c":122.16,"h":125.62,"l":120.1,"n":2921,"o":125.62,"t":"2025-03-13T04:00:00Z","v":85129,"vw":122.129098},{"c":126.89,"h":129.71,"l":124,"n":2600,"o":124.87,"t":"2025-03-14T04:00:00Z","v":89754,"vw":127.338337},{"c":132.75,"h":134.99,"l":127.46,"n":3032,"o":127.47,"t":"2025-03-17T04:00:00Z","v":92763,"vw":131.930147},{"c":132.63,"h":132.92,"l":130.585,"n":2497,"o":132.22,"t":"2025-03-18T04:00:00Z","v":72577,"vw":132.146168},{"c":136.7,"h":138.4977,"l":132.63,"n":1935,"o":132.63,"t":"2025-03-19T04:00:00Z","v":56539,"vw":136.028837},{"c":135.47,"h":138.28,"l":132.87,"n":2010,"o":135.01,"t":"2025-03-20T04:00:00Z","v":88514,"vw":135.929985},{"c":134.05,"h":135.47,"l":131.2671,"n":1244,"o":135.47,"t":"2025-03-21T04:00:00Z","v":42842,"vw":133.856779},{"c":138.96,"h":139.7795,"l":136.07,"n":2513,"o":136.07,"t":"2025-03-24T04:00:00Z","v":79181,"vw":138.419694},{"c":141.39,"h":142.355,"l":138.66,"n":2091,"o":138.96,"t":"2025-03-25T04:00:00Z","v":51318,"vw":140.496698},{"c":139.93,"h":143.622,"l":139,"n":2016,"o":141.39,"t":"2025-03-26T04:00:00Z","v":39700,"vw":140.362724},{"c":138.05,"h":139.9,"l":136.68,"n":2045,"o":139,"t":"2025-03-27T04:00:00Z","v":64918,"vw":138.48148},{"c":131.63,"h":138.5706,"l":130.48,"n":2244,"o":137.49,"t":"2025-03-28T04:00:00Z","v":62042,"vw":132.495438},{"c":132.17,"h":132.46,"l":125.2,"n":1650,"o":128.89,"t":"2025-03-31T04:00:00Z","v":47888,"vw":129.70601},{"c":133.51,"h":134.65,"l":130.6065,"n":2086,"o":130.6065,"t":"2025-04-01T04:00:00Z","v":46274,"vw":133.226767},{"c":137.56,"h":138.08,"l":131.01,"n":2082,"o":131.01,"t":"2025-04-02T04:00:00Z","v":45060,"vw":136.842288},{"c":127.61,"h":132.0991,"l":127.61,"n":2155,"o":130.51,"t":"2025-04-03T04:00:00Z","v":74211,"vw":129.262034},{"c":118.295,"h":123.4247,"l":115.9915,"n":2808,"o":122.67,"t":"2025-04-04T04:00:00Z","v":83298,"vw":120.203814},{"c":115.02,"h":125.1422,"l":112,"n":3409,"o":116.66,"t":"2025-04-07T04:00:00Z","v":123633,"vw":116.120803},{"c":114.08,"h":121.9419,"l":111.85,"n":2624,"o":121.58,"t":"2025-04-08T04:00:00Z","v":75393,"vw":116.955498},{"c":129.88,"h":130.505,"l":112.1,"n":2680,"o":113.72,"t":"2025-04-09T04:00:00Z","v":109913,"vw":119.116184},{"c":122.33,"h":126.76,"l":118.25,"n":2680,"o":126.76,"t":"2025-04-10T04:00:00Z","v":102370,"vw":122.422787},{"c":126.38,"h":128.09,"l":121,"n":2952,"o":123.07,"t":"2025-04-11T04:00:00Z","v":112657,"vw":125.146583},{"c":127.99,"h":130.05,"l":125.4805,"n":3019,"o":130.05,"t":"2025-04-14T04:00:00Z","v":88884,"vw":128.277069},{"c":128.91,"h":129.685,"l":126.3387,"n":2110,"o":127.87,"t":"2025-04-15T04:00:00Z","v":72131,"vw":128.445973},{"c":126,"h":128.24,"l":124.99,"n":2065,"o":126.68,"t":"2025-04-16T04:00:00Z","v":53805,"vw":126.309356},{"c":129.05,"h":129.8,"l":126,"n":1763,"o":127.87,"t":"2025-04-17T04:00:00Z","v":43393,"vw":128.412667},{"c":126.62,"h":128.8,"l":125.81,"n":2900,"o":128.8,"t":"2025-04-21T04:00:00Z","v":43633,"vw":126.991824},{"c":132.93,"h":134.3032,"l":128,"n":2470,"o":128,"t":"2025-04-22T04:00:00Z","v":71315,"vw":130.866099},{"c":137.32,"h":142.2,"l":136.53,"n":3336,"o":137,"t":"2025-04-23T04:00:00Z","v":90426,"vw":138.762896},{"c":142.42,"h":143.315,"l":137.46,"n":3242,"o":138.9,"t":"2025-04-24T04:00:00Z","v":98321,"vw":141.209789},{"c":143.88,"h":146.1988,"l":142.0501,"n":2259,"o":142.27,"t":"2025-04-25T04:00:00Z","v":58360,"vw":144.332284},{"c":145.86,"h":147.0467,"l":140.5,"n":2122,"o":144.4,"t":"2025-04-28T04:00:00Z","v":37871,"vw":144.925185},{"c":144.4,"h":146.62,"l":143.735,"n":2325,"o":146.36,"t":"2025-04-29T04:00:00Z","v":69953,"vw":145.133891},{"c":142.83,"h":143.4432,"l":138.99,"n":2394,"o":142.09,"t":"2025-04-30T04:00:00Z","v":66939,"vw":141.661018},{"c":141.845,"h":145,"l":141.57,"n":2037,"o":142.8,"t":"2025-05-01T04:00:00Z","v":63313,"vw":143.434642},{"c":145.62,"h":146.9568,"l":142.41,"n":2299,"o":143.13,"t":"2025-05-02T04:00:00Z","v":84578,"vw":144.981877},{"c":148.73,"h":149.74,"l":145,"n":2361,"o":145.27,"t":"2025-05-05T04:00:00Z","v":61858,"vw":148.229602},{"c":148.86,"h":149.31,"l":146,"n":1753,"o":146.64,"t":"2025-05-06T04:00:00Z","v":49810,"vw":147.974409},{"c":151.11,"h":152.1,"l":148.44,"n":1993,"o":148.44,"t":"2025-05-07T04:00:00Z","v":46754,"vw":151.01137},{"c":155.67,"h":157.99,"l":152.49,"n":2849,"o":153.36,"t":"2025-05-08T04:00:00Z","v":72428,"vw":155.117194},{"c":156.07,"h":157.25,"l":153.83,"n":1778,"o":155.91,"t":"2025-05-09T04:00:00Z","v":36332,"vw":155.853498},{"c":160.21,"h":161,"l":156.3388,"n":3284,"o":159.24,"t":"2025-05-12T04:00:00Z","v":145349,"vw":159.445601},{"c":163.61,"h":164.8,"l":159.9,"n":3958,"o":160,"t":"2025-05-13T04:00:00Z","v":155200,"vw":163.405083},{"c":169.35,"h":169.5,"l":162.4938,"n":4229,"o":163.9,"t":"2025-05-14T04:00:00Z","v":134178,"vw":167.414874},{"c":170.25,"h":172.4554,"l":167.8117,"n":3765,"o":168.96,"t":"2025-05-15T04:00:00Z","v":106546,"vw":170.606793},{"c":176,"h":181.14,"l":171.77,"n":4426,"o":171.77,"t":"2025-05-16T04:00:00Z","v":114727,"vw":175.633898},{"c":180.28,"h":180.66,"l":174,"n":5159,"o":174,"t":"2025-05-19T04:00:00Z","v":142185,"vw":178.38921},{"c":183.07,"h":184.8281,"l":179.69,"n":5259,"o":179.83,"t":"2025-05-20T04:00:00Z","v":164602,"vw":182.785571},{"c":177.89,"h":185,"l":177.0053,"n":5702,"o":182.94,"t":"2025-05-21T04:00:00Z","v":185182,"vw":181.017902},{"c":172.245,"h":177,"l":172.09,"n":5994,"o":176.13,"t":"2025-05-22T04:00:00Z","v":163286,"vw":174.457999},{"c":169,"h":171.5,"l":168.29,"n":5539,"o":168.67,"t":"2025-05-23T04:00:00Z","v":123869,"vw":170.122408},{"c":156.61,"h":173.4077,"l":155.1809,"n":8710,"o":172.39,"t":"2025-05-27T04:00:00Z","v":285984,"vw":163.957737},{"c":166.7,"h":170.7299,"l":161.46,"n":7491,"o":161.5,"t":"2025-05-28T04:00:00Z","v":219274,"vw":166.981168},{"c":164.97,"h":172.8987,"l":163.71,"n":5923,"o":169.63,"t":"2025-05-29T04:00:00Z","v":154580,"vw":166.536887},{"c":165.89,"h":166.49,"l":162.31,"n":4551,"o":164.72,"t":"2025-05-30T04:00:00Z","v":157566,"vw":164.804882},{"c":160.58,"h":164,"l":159,"n":6656,"o":163.01,"t":"2025-06-02T04:00:00Z","v":176244,"vw":161.271166},{"c":157.22,"h":162.26,"l":156.73,"n":3683,"o":162.26,"t":"2025-06-03T04:00:00Z","v":102760,"vw":158.951576},{"c":152.26,"h":158.8562,"l":151.63,"n":4288,"o":156.53,"t":"2025-06-04T04:00:00Z","v":133079,"vw":154.54226},{"c":154.97,"h":156.24,"l":151.6,"n":4897,"o":153.4,"t":"2025-06-05T04:00:00Z","v":132304,"vw":154.644018},{"c":155.93,"h":158.07,"l":153.54,"n":3533,"o":155.5,"t":"2025-06-06T04:00:00Z","v":91127,"vw":155.934019},{"c":149.44,"h":157.6706,"l":148.34,"n":5931,"o":155.95,"t":"2025-06-09T04:00:00Z","v":158734,"vw":151.90802},{"c":152.46,"h":153.02,"l":148.72,"n":5186,"o":150,"t":"2025-06-10T04:00:00Z","v":109644,"vw":151.268336},{"c":146.25,"h":153.8172,"l":144.32,"n":5268,"o":152.5,"t":"2025-06-11T04:00:00Z","v":143729,"vw":148.207603},{"c":152.32,"h":152.94,"l":146.25,"n":4493,"o":147.9,"t":"2025-06-12T04:00:00Z","v":118908,"vw":150.921586},{"c":147.05,"h":151,"l":145.94,"n":3442,"o":150,"t":"2025-06-13T04:00:00Z","v":86725,"vw":147.859714},{"c":151.81,"h":158.4705,"l":150.51,"n":4666,"o":150.9,"t":"2025-06-16T04:00:00Z","v":175397,"vw":154.581415},{"c":150.25,"h":157.2,"l":149,"n":5340,"o":153.9,"t":"2025-06-17T04:00:00Z","v":163675,"vw":152.660443},{"c":140.43,"h":150.0671,"l":138.7,"n":7221,"o":149.12,"t":"2025-06-18T04:00:00Z","v":247117,"vw":142.955127},{"c":138.29,"h":142.7558,"l":137,"n":5154,"o":140.9,"t":"2025-06-20T04:00:00Z","v":146022,"vw":138.877159},{"c":141.54,"h":142.5,"l":137,"n":5807,"o":139.44,"t":"2025-06-23T04:00:00Z","v":168773,"vw":140.445598},{"c":145.175,"h":147.14,"l":143.3447,"n":5818,"o":143.47,"t":"2025-06-24T04:00:00Z","v":197081,"vw":145.424218},{"c":143.14,"h":145.85,"l":141.115,"n":4968,"o":145.4,"t":"2025-06-25T04:00:00Z","v":121657,"vw":143.269564},{"c":144.6,"h":146.4155,"l":142.28,"n":6262,"o":144,"t":"2025-06-26T04:00:00Z","v":144586,"vw":144.147941},{"c":144.06,"h":145.2,"l":141.6,"n":7093,"o":144.53,"t":"2025-06-27T04:00:00Z","v":1470665,"vw":143.993382},{"c":146.05,"h":146.33,"l":143.08,"n":5110,"o":144.6,"t":"2025-06-30T04:00:00Z","v":187194,"vw":144.897998},{"c":141.94,"h":146.3,"l":141.905,"n":7775,"o":145,"t":"2025-07-01T04:00:00Z","v":225756,"vw":143.49187},{"c":139.53,"h":144.94,"l":137.225,"n":6838,"o":143.14,"t":"2025-07-02T04:00:00Z","v":224125,"vw":139.875173},{"c":143.33,"h":144.59,"l":141.725,"n":3995,"o":142.39,"t":"2025-07-03T04:00:00Z","v":329331,"vw":143.340332},{"c":139.45,"h":144.4277,"l":139.45,"n":5060,"o":142.21,"t":"2025-07-07T04:00:00Z","v":131737,"vw":140.907679},{"c":142.88,"h":143.44,"l":138.85,"n":5585,"o":140.51,"t":"2025-07-08T04:00:00Z","v":146384,"vw":141.963265},{"c":143.52,"h":145.94,"l":141.1326,"n":4131,"o":142.56,"t":"2025-07-09T04:00:00Z","v":114265,"vw":143.796574},{"c":145.41,"h":145.84,"l":142.6,"n":3884,"o":144.06,"t":"2025-07-10T04:00:00Z","v":88714,"vw":144.76082},{"c":145.36,"h":146.5,"l":143.0424,"n":3547,"o":145.42,"t":"2025-07-11T04:00:00Z","v":104305,"vw":145.384403},{"c":152.64,"h":152.82,"l":145.2461,"n":6169,"o":145.93,"t":"2025-07-14T04:00:00Z","v":201159,"vw":149.956109},{"c":155.64,"h":156.26,"l":150.8,"n":4388,"o":152.64,"t":"2025-07-15T04:00:00Z","v":146909,"vw":153.718907},{"c":159.33,"h":159.35,"l":153.5267,"n":4640,"o":156,"t":"2025-07-16T04:00:00Z","v":150266,"vw":156.691659},{"c":171.42,"h":172.98,"l":159.8166,"n":8626,"o":159.98,"t":"2025-07-17T04:00:00Z","v":331500,"vw":168.397577},{"c":178.85,"h":179.05,"l":172,"n":6764,"o":173.73,"t":"2025-07-18T04:00:00Z","v":264109,"vw":175.919578},{"c":176.84,"h":182.68,"l":175.7209,"n":9782,"o":178.85,"t":"2025-07-21T04:00:00Z","v":293832,"vw":179.307169},{"c":166.27,"h":176.52,"l":165.0028,"n":6296,"o":175,"t":"2025-07-22T04:00:00Z","v":201017,"vw":168.823951},{"c":169.34,"h":171.12,"l":165.97,"n":3649,"o":165.97,"t":"2025-07-23T04:00:00Z","v":97543,"vw":169.096566},{"c":170.55,"h":171.9094,"l":168.6897,"n":3930,"o":171.4,"t":"2025-07-24T04:00:00Z","v":98128,"vw":170.228818},{"c":172.73,"h":172.885,"l":167.07,"n":3990,"o":170.73,"t":"2025-07-25T04:00:00Z","v":101667,"vw":170.077762},{"c":175.58,"h":177.09,"l":171.33,"n":4724,"o":173.89,"t":"2025-07-28T04:00:00Z","v":122595,"vw":174.872971},{"c":179.21,"h":180.76,"l":175.5457,"n":3931,"o":176.95,"t":"2025-07-29T04:00:00Z","v":133092,"vw":178.118714},{"c":177.18,"h":180.35,"l":174.62,"n":3765,"o":180,"t":"2025-07-30T04:00:00Z","v":101909,"vw":177.827234},{"c":185.815,"h":186.23,"l":176.99,"n":5879,"o":178.54,"t":"2025-07-31T04:00:00Z","v":234264,"vw":182.541784},{"c":182.17,"h":184.265,"l":177.65,"n":5620,"o":181.5,"t":"2025-08-01T04:00:00Z","v":154904,"vw":181.407727},{"c":188,"h":191.9773,"l":184.27,"n":5063,"o":184.27,"t":"2025-08-04T04:00:00Z","v":148420,"vw":189.068335},{"c":188.75,"h":189.9,"l":185,"n":3804,"o":188.59,"t":"2025-08-05T04:00:00Z","v":99259,"vw":187.800173},{"c":190.14,"h":194.01,"l":189,"n":4260,"o":190.4,"t":"2025-08-06T04:00:00Z","v":142328,"vw":191.111741},{"c":185.95,"h":192.712,"l":185,"n":4696,"o":190.41,"t":"2025-08-07T04:00:00Z","v":120624,"vw":187.656654},{"c":178.29,"h":187.4814,"l":176.87,"n":6006,"o":187.31,"t":"2025-08-08T04:00:00Z","v":130365,"vw":179.534063},{"c":175,"h":181.1534,"l":172.58,"n":7176,"o":180.9,"t":"2025-08-11T04:00:00Z","v":226503,"vw":176.039336},{"c":180.67,"h":182,"l":174.5,"n":4706,"o":175.3,"t":"2025-08-12T04:00:00Z","v":109057,"vw":178.769464},{"c":174.15,"h":181.9987,"l":174.14,"n":4418,"o":181,"t":"2025-08-13T04:00:00Z","v":99337,"vw":177.495084},{"c":172.86,"h":175.4969,"l":171.06,"n":3557,"o":172.16,"t":"2025-08-14T04:00:00Z","v":61736,"vw":173.429878},{"c":171.89,"h":174.985,"l":171.0627,"n":3287,"o":173.96,"t":"2025-08-15T04:00:00Z","v":55078,"vw":172.595364},{"c":172.86,"h":176.45,"l":171.5,"n":3809,"o":172.4,"t":"2025-08-18T04:00:00Z","v":141446,"vw":173.967917},{"c":169.23,"h":173.8208,"l":167.7,"n":4386,"o":172.17,"t":"2025-08-19T04:00:00Z","v":94298,"vw":169.80987},{"c":173.53,"h":174.33,"l":164.02,"n":4888,"o":168.86,"t":"2025-08-20T04:00:00Z","v":130092,"vw":168.977504},{"c":174.95,"h":178.0611,"l":171.5816,"n":4539,"o":173.31,"t":"2025-08-21T04:00:00Z","v":82143,"vw":175.12577},{"c":174.05,"h":178.35,"l":171.1735,"n":4552,"o":174.37,"t":"2025-08-22T04:00:00Z","v":104548,"vw":174.731186},{"c":171.6,"h":175.44,"l":170.99,"n":4780,"o":174,"t":"2025-08-25T04:00:00Z","v":85108,"vw":173.277133},{"c":174.49,"h":175.79,"l":170.098,"n":4201,"o":171.85,"t":"2025-08-26T04:00:00Z","v":101694,"vw":174.039665},{"c":173.95,"h":177,"l":173.17,"n":3238,"o":173.91,"t":"2025-08-27T04:00:00Z","v":94362,"vw":175.249708},{"c":175.4,"h":176.3263,"l":173.8,"n":3656,"o":174.28,"t":"2025-08-28T04:00:00Z","v":95122,"vw":175.154692},{"c":170.92,"h":175.9906,"l":170.63,"n":3279,"o":175.21,"t":"2025-08-29T04:00:00Z","v":91011,"vw":172.317007},{"c":174.27,"h":174.55,"l":164.1223,"n":3970,"o":167.5,"t":"2025-09-02T04:00:00Z","v":126009,"vw":170.452166},{"c":172.69,"h":181.884,"l":169.65,"n":4377,"o":177.03,"t":"2025-09-03T04:00:00Z","v":148773,"vw":174.761377},{"c":172.38,"h":175.0886,"l":171.27,"n":2507,"o":173.12,"t":"2025-09-04T04:00:00Z","v":53179,"vw":172.519867},{"c":169.91,"h":173.984,"l":165.12,"n":4102,"o":173.06,"t":"2025-09-05T04:00:00Z","v":79371,"vw":168.684059},{"c":161.21,"h":171.42,"l":160.77,"n":4875,"o":171.42,"t":"2025-09-08T04:00:00Z","v":116575,"vw":164.758687},{"c":166.84,"h":167.6855,"l":163.9,"n":4042,"o":163.9,"t":"2025-09-09T04:00:00Z","v":96666,"vw":165.902633},{"c":165.67,"h":168.75,"l":164.8,"n":3411,"o":167,"t":"2025-09-10T04:00:00Z","v":92959,"vw":166.178905},{"c":161.89,"h":166.2,"l":160.0662,"n":4032,"o":165.67,"t":"2025-09-11T04:00:00Z","v":111209,"vw":162.624087},{"c":164.69,"h":165.4,"l":160.945,"n":4210,"o":162.21,"t":"2025-09-12T04:00:00Z","v":85210,"vw":164.06099},{"c":164.91,"h":168.8251,"l":163.796,"n":3893,"o":164.9,"t":"2025-09-15T04:00:00Z","v":101073,"vw":165.583218},{"c":165.97,"h":167.8058,"l":163.59,"n":3496,"o":163.88,"t":"2025-09-16T04:00:00Z","v":74970,"vw":165.889314},{"c":168.83,"h":171.7007,"l":165.9,"n":4216,"o":166,"t":"2025-09-17T04:00:00Z","v":115969,"vw":168.74991},{"c":166.43,"h":172.5881,"l":166.41,"n":3680,"o":169.71,"t":"2025-09-18T04:00:00Z","v":102532,"vw":169.054148},{"c":169.89,"h":169.99,"l":165,"n":3190,"o":167.52,"t":"2025-09-19T04:00:00Z","v":109671,"vw":168.880153},{"c":167.45,"h":171.8566,"l":165.33,"n":3708,"o":170,"t":"2025-09-22T04:00:00Z","v":108884,"vw":167.686271},{"c":171.395,"h":172.8968,"l":167.77,"n":3282,"o":167.77,"t":"2025-09-23T04:00:00Z","v":108562,"vw":170.734177},{"c":170.04,"h":176.41,"l":167.91,"n":4134,"o":172.62,"t":"2025-09-24T04:00:00Z","v":123101,"vw":171.157052},{"c":170.73,"h":171.26,"l":167.56,"n":3191,"o":167.56,"t":"2025-09-25T04:00:00Z","v":66055,"vw":169.968296},{"c":173.56,"h":174.49,"l":170.08,"n":2631,"o":171.21,"t":"2025-09-26T04:00:00Z","v":76431,"vw":172.612084},{"c":172.97,"h":176.8651,"l":171.3,"n":3717,"o":175,"t":"2025-09-29T04:00:00Z","v":134974,"vw":173.448004},{"c":172.13,"h":177.15,"l":170.4485,"n":3703,"o":176.1,"t":"2025-09-30T04:00:00Z","v":112160,"vw":173.593708},{"c":166.31,"h":172.5739,"l":166.06,"n":3473,"o":169.82,"t":"2025-10-01T04:00:00Z","v":105629,"vw":168.069845},{"c":172.67,"h":174.72,"l":165.67,"n":5426,"o":169.11,"t":"2025-10-02T04:00:00Z","v":177934,"vw":170.402462},{"c":170.81,"h":173,"l":168.22,"n":3457,"o":172.06,"t":"2025-10-03T04:00:00Z","v":146730,"vw":170.951412},{"c":168.175,"h":172.1461,"l":168,"n":3196,"o":171.07,"t":"2025-10-06T04:00:00Z","v":67369,"vw":169.237221},{"c":170.11,"h":170.36,"l":164.055,"n":6353,"o":168.08,"t":"2025-10-07T04:00:00Z","v":171250,"vw":167.766503},{"c":169.29,"h":170.67,"l":165.5,"n":9140,"o":170.15,"t":"2025-10-08T04:00:00Z","v":161567,"vw":169.018707},{"c":170.83,"h":174.36,"l":169.8087,"n":11519,"o":170.1,"t":"2025-10-09T04:00:00Z","v":202238,"vw":171.666034},{"c":163.32,"h":173,"l":163.02,"n":10002,"o":171.02,"t":"2025-10-10T04:00:00Z","v":194290,"vw":167.628391},{"c":169.77,"h":170.47,"l":166.41,"n":4848,"o":168,"t":"2025-10-13T04:00:00Z","v":89278,"vw":168.743287},{"c":171.98,"h":172.68,"l":167.2351,"n":8655,"o":168.55,"t":"2025-10-14T04:00:00Z","v":132949,"vw":171.362913},{"c":169.69,"h":174.95,"l":169.65,"n":8476,"o":172.24,"t":"2025-10-15T04:00:00Z","v":145937,"vw":171.957984},{"c":165.45,"h":172,"l":163.7,"n":5919,"o":170.9,"t":"2025-10-16T04:00:00Z","v":123144,"vw":167.405136},{"c":162.29,"h":167.9,"l":161.41,"n":5254,"o":167.9,"t":"2025-10-17T04:00:00Z","v":95210,"vw":163.005557},{"c":159.12,"h":164.8,"l":158.384,"n":4362,"o":162.9,"t":"2025-10-20T04:00:00Z","v":83364,"vw":160.18867},{"c":155.41,"h":159.64,"l":154.94,"n":4196,"o":159.64,"t":"2025-10-21T04:00:00Z","v":102918,"vw":156.528038},{"c":153.65,"h":156.5,"l":151.24,"n":4233,"o":156.4,"t":"2025-10-22T04:00:00Z","v":86567,"vw":153.694478},{"c":154.86,"h":156.46,"l":153.06,"n":3659,"o":153.65,"t":"2025-10-23T04:00:00Z","v":81905,"vw":154.511386},{"c":157.22,"h":160,"l":157.22,"n":3545,"o":158.4,"t":"2025-10-24T04:00:00Z","v":68198,"vw":158.566608},{"c":156.77,"h":160.79,"l":156.42,"n":2670,"o":158.53,"t":"2025-10-27T04:00:00Z","v":58557,"vw":158.334855},{"c":158.62,"h":160.23,"l":155.78,"n":3514,"o":155.78,"t":"2025-10-28T04:00:00Z","v":77286,"vw":158.79488},{"c":156.49,"h":158.42,"l":154,"n":3811,"o":158.42,"t":"2025-10-29T04:00:00Z","v":71106,"vw":155.944364},{"c":153.55,"h":156.985,"l":153.55,"n":3492,"o":156.49,"t":"2025-10-30T04:00:00Z","v":86856,"vw":154.697682},{"c":153.66,"h":157.83,"l":153.5,"n":3407,"o":155.9,"t":"2025-10-31T04:00:00Z","v":111383,"vw":154.813341},{"c":149.33,"h":154.05,"l":148.63,"n":4513,"o":153.51,"t":"2025-11-03T05:00:00Z","v":117895,"vw":150.56465},{"c":140.38,"h":147.14,"l":140,"n":4678,"o":147.04,"t":"2025-11-04T05:00:00Z","v":165175,"vw":142.237071},{"c":142.75,"h":147.02,"l":141.28,"n":4119,"o":141.28,"t":"2025-11-05T05:00:00Z","v":94214,"vw":143.98242},{"c":136.99,"h":143.5,"l":134.32,"n":5867,"o":143.5,"t":"2025-11-06T05:00:00Z","v":175310,"vw":137.651082},{"c":141.88,"h":142.6,"l":130,"n":10111,"o":135.3,"t":"2025-11-07T05:00:00Z","v":438768,"vw":138.708031},{"c":139.72,"h":148,"l":138.66,"n":4697,"o":146.9,"t":"2025-11-10T05:00:00Z","v":106290,"vw":142.574962},{"c":138.86,"h":140.9,"l":138.41,"n":2577,"o":139.72,"t":"2025-11-11T05:00:00Z","v":57168,"vw":139.228357},{"c":139.95,"h":141.44,"l":137.52,"n":2622,"o":139.26,"t":"2025-11-12T05:00:00Z","v":43582,"vw":139.349081},{"c":137.55,"h":139.865,"l":136.71,"n":3765,"o":138.5,"t":"2025-11-13T05:00:00Z","v":65073,"vw":137.883858},{"c":140.66,"h":143.36,"l":134,"n":3950,"o":134.85,"t":"2025-11-14T05:00:00Z","v":74728,"vw":141.08501},{"c":134.73,"h":141.7851,"l":134.42,"n":3931,"o":140.09,"t":"2025-11-17T05:00:00Z","v":91948,"vw":137.506976},{"c":137.32,"h":138.79,"l":132.81,"n":3648,"o":132.81,"t":"2025-11-18T05:00:00Z","v":95594,"vw":137.042385},{"c":137.96,"h":140.29,"l":136.5881,"n":2708,"o":137.94,"t":"2025-11-19T05:00:00Z","v":66452,"vw":137.987064},{"c":133.19,"h":141.02,"l":132.88,"n":2865,"o":139.21,"t":"2025-11-20T05:00:00Z","v":62208,"vw":135.618638},{"c":134.2,"h":135.0863,"l":131.18,"n":3214,"o":134.9,"t":"2025-11-21T05:00:00Z","v":72122,"vw":133.510508},{"c":135.57,"h":137.165,"l":133.52,"n":3096,"o":133.52,"t":"2025-11-24T05:00:00Z","v":88885,"vw":135.563199},{"c":132.99,"h":135.1347,"l":130.05,"n":3551,"o":134.14,"t":"2025-11-25T05:00:00Z","v":109806,"vw":132.054992},{"c":132.32,"h":134,"l":131.7276,"n":2268,"o":132.56,"t":"2025-11-26T05:00:00Z","v":50458,"vw":132.625351},{"c":131.9,"h":133.565,"l":131.55,"n":1511,"o":131.59,"t":"2025-11-28T05:00:00Z","v":30745,"vw":132.137822},{"c":133.66,"h":134.515,"l":130.14,"n":4448,"o":131.41,"t":"2025-12-01T05:00:00Z","v":127877,"vw":133.096588},{"c":132.86,"h":135,"l":132.42,"n":3210,"o":133.31,"t":"2025-12-02T05:00:00Z","v":74764,"vw":133.522461},{"c":134.16,"h":135.0025,"l":131,"n":2143,"o":132.43,"t":"2025-12-03T05:00:00Z","v":38754,"vw":133.494346},{"c":136.85,"h":138.2694,"l":133.285,"n":2324,"o":134.35,"t":"2025-12-04T05:00:00Z","v":55672,"vw":136.300554},{"c":132.66,"h":137.22,"l":131.94,"n":3225,"o":136.74,"t":"2025-12-05T05:00:00Z","v":69513,"vw":134.202805},{"c":131.98,"h":136.1575,"l":130.91,"n":4359,"o":132.9,"t":"2025-12-08T05:00:00Z","v":88301,"vw":132.407932},{"c":132.7,"h":133.81,"l":131.0184,"n":3591,"o":131.4,"t":"2025-12-09T05:00:00Z","v":55763,"vw":132.331918},{"c":134.07,"h":134.92,"l":131.7896,"n":2183,"o":132.73,"t":"2025-12-10T05:00:00Z","v":47190,"vw":133.634085},{"c":135.58,"h":136,"l":133.56,"n":3040,"o":133.98,"t":"2025-12-11T05:00:00Z","v":56117,"vw":134.866851},{"c":136.77,"h":137.79,"l":133.32,"n":3304,"o":135.33,"t":"2025-12-12T05:00:00Z","v":112214,"vw":136.227913},{"c":131.88,"h":138.5,"l":131.765,"n":4256,"o":137.04,"t":"2025-12-15T05:00:00Z","v":84213,"vw":134.114651},{"c":132.47,"h":133.865,"l":130,"n":2892,"o":131.41,"t":"2025-12-16T05:00:00Z","v":79382,"vw":131.859835},{"c":133.28,"h":135.815,"l":131.06,"n":2683,"o":132.65,"t":"2025-12-17T05:00:00Z","v":43521,"vw":133.539858},{"c":134,"h":135.26,"l":132.2207,"n":2680,"o":133.28,"t":"2025-12-18T05:00:00Z","v":48649,"vw":133.910705},{"c":136.28,"h":137.085,"l":132.1169,"n":3598,"o":134.37,"t":"2025-12-19T05:00:00Z","v":103231,"vw":135.736113},{"c":135.13,"h":137.1,"l":132.0985,"n":2819,"o":135.8,"t":"2025-12-22T05:00:00Z","v":86920,"vw":135.486991},{"c":133.21,"h":135.3431,"l":131.24,"n":3870,"o":135.25,"t":"2025-12-23T05:00:00Z","v":81495,"vw":133.345861},{"c":132.1,"h":133.49,"l":131.2909,"n":1840,"o":132.61,"t":"2025-12-24T05:00:00Z","v":49883,"vw":132.247433},{"c":131.33,"h":133,"l":130.21,"n":2036,"o":131.61,"t":"2025-12-26T05:00:00Z","v":61149,"vw":131.313882},{"c":124.97,"h":131.9703,"l":124,"n":4389,"o":130.5,"t":"2025-12-29T05:00:00Z","v":231481,"vw":127.197934},{"c":125.73,"h":129.18,"l":123.88,"n":3418,"o":125.55,"t":"2025-12-30T05:00:00Z","v":134545,"vw":125.44405},{"c":121.68,"h":126.45,"l":120.22,"n":2518,"o":124.67,"t":"2025-12-31T05:00:00Z","v":65016,"vw":122.367606},{"c":124.23,"h":125.4,"l":120.62,"n":4583,"o":122,"t":"2026-01-02T05:00:00Z","v":79096,"vw":124.047806},{"c":130.25,"h":130.25,"l":123.69,"n":5006,"o":124.8,"t":"2026-01-05T05:00:00Z","v":129485,"vw":128.70039},{"c":133.31,"h":136.28,"l":129.1551,"n":3889,"o":129.63,"t":"2026-01-06T05:00:00Z","v":357694,"vw":133.132078},{"c":132.91,"h":136.6417,"l":131,"n":7217,"o":133.65,"t":"2026-01-07T05:00:00Z","v":210683,"vw":133.015242},{"c":135.91,"h":138.24,"l":133.32,"n":3836,"o":134.24,"t":"2026-01-08T05:00:00Z","v":107831,"vw":136.567432},{"c":131,"h":138.6277,"l":131,"n":3292,"o":135.87,"t":"2026-01-09T05:00:00Z","v":84496,"vw":133.043122},{"c":132.35,"h":134.4,"l":131,"n":3367,"o":131,"t":"2026-01-12T05:00:00Z","v":75135,"vw":132.662615},{"c":129.96,"h":133.35,"l":127.365,"n":3663,"o":133.35,"t":"2026-01-13T05:00:00Z","v":82245,"vw":129.677296},{"c":127.77,"h":133.34,"l":125.7,"n":3986,"o":130.7,"t":"2026-01-14T05:00:00Z","v":142120,"vw":129.326466},{"c":126.09,"h":128.97,"l":125.16,"n":2951,"o":127.93,"t":"2026-01-15T05:00:00Z","v":88794,"vw":127.227568},{"c":126,"h":126.36,"l":122.2,"n":4965,"o":125.23,"t":"2026-01-16T05:00:00Z","v":135233,"vw":124.984421},{"c":122.57,"h":124.6,"l":117.15,"n":5315,"o":124.6,"t":"2026-01-20T05:00:00Z","v":148491,"vw":121.255077},{"c":124.49,"h":128.1,"l":122.79,"n":5105,"o":122.79,"t":"2026-01-21T05:00:00Z","v":99735,"vw":125.415593},{"c":126.93,"h":128.075,"l":124.88,"n":2360,"o":124.88,"t":"2026-01-22T05:00:00Z","v":50953,"vw":127.045423},{"c":127,"h":127.46,"l":122.935,"n":4370,"o":126.27,"t":"2026-01-23T05:00:00Z","v":120735,"vw":125.933359},{"c":128.81,"h":131.68,"l":126.78,"n":3761,"o":127.62,"t":"2026-01-26T05:00:00Z","v":64500,"vw":128.786242},{"c":127.19,"h":130.1222,"l":126.125,"n":3527,"o":129.8,"t":"2026-01-27T05:00:00Z","v":65695,"vw":127.21043},{"c":127.77,"h":128.73,"l":125.72,"n":3058,"o":128.73,"t":"2026-01-28T05:00:00Z","v":61140,"vw":126.85006},{"c":125.7,"h":127.815,"l":123.5255,"n":3637,"o":127.15,"t":"2026-01-29T05:00:00Z","v":67021,"vw":125.622358},{"c":123.7,"h":125.51,"l":122,"n":4495,"o":124.22,"t":"2026-01-30T05:00:00Z","v":83209,"vw":123.426843},{"c":122.72,"h":124.595,"l":121.63,"n":4018,"o":123.05,"t":"2026-02-02T05:00:00Z","v":68947,"vw":123.09654},{"c":120.66,"h":122.81,"l":112.5,"n":6842,"o":122.81,"t":"2026-02-03T05:00:00Z","v":244232,"vw":117.630753},{"c":117.13,"h":120.7,"l":112.5,"n":6848,"o":120.64,"t":"2026-02-04T05:00:00Z","v":183635,"vw":116.006053},{"c":115.54,"h":117.5,"l":113.42,"n":4320,"o":117.14,"t":"2026-02-05T05:00:00Z","v":123911,"vw":115.77615},{"c":122.76,"h":124.76,"l":117,"n":5008,"o":117,"t":"2026-02-06T05:00:00Z","v":152896,"vw":122.144263},{"c":122.16,"h":122.8802,"l":119.0675,"n":3936,"o":121.9,"t":"2026-02-09T05:00:00Z","v":89148,"vw":121.706117},{"c":124.36,"h":126.8899,"l":123.0315,"n":3745,"o":123.44,"t":"2026-02-10T05:00:00Z","v":87987,"vw":124.895071},{"c":118.95,"h":125.5,"l":118.69,"n":3450,"o":125.29,"t":"2026-02-11T05:00:00Z","v":92063,"vw":119.957278},{"c":117.27,"h":120.045,"l":115.66,"n":3232,"o":119.39,"t":"2026-02-12T05:00:00Z","v":75295,"vw":118.04798},{"c":116.4,"h":120,"l":116.16,"n":3757,"o":118.71,"t":"2026-02-13T05:00:00Z","v":106632,"vw":117.511795},{"c":112.32,"h":117,"l":111.57,"n":4587,"o":117,"t":"2026-02-17T05:00:00Z","v":126030,"vw":113.473489},{"c":112.46,"h":114.3458,"l":111.035,"n":3677,"o":112.81,"t":"2026-02-18T05:00:00Z","v":107965,"vw":112.572453},{"c":112.03,"h":112.22,"l":107.975,"n":3573,"o":111.25,"t":"2026-02-19T05:00:00Z","v":124078,"vw":110.549201},{"c":119.65,"h":120.46,"l":111.86,"n":4312,"o":111.86,"t":"2026-02-20T05:00:00Z","v":147195,"vw":116.853628},{"c":117.76,"h":118.4,"l":111.79,"n":6276,"o":118.26,"t":"2026-02-23T05:00:00Z","v":259013,"vw":115.925295},{"c":118.51,"h":121.36,"l":116.97,"n":3861,"o":117,"t":"2026-02-24T05:00:00Z","v":112576,"vw":119.085237},{"c":119.47,"h":121,"l":117.71,"n":4704,"o":119.33,"t":"2026-02-25T05:00:00Z","v":108565,"vw":119.776229},{"c":119.49,"h":120.32,"l":117.1,"n":2594,"o":120.32,"t":"2026-02-26T05:00:00Z","v":55763,"vw":119.108022},{"c":120.17,"h":120.62,"l":115.71,"n":5005,"o":118.35,"t":"2026-02-27T05:00:00Z","v":160018,"vw":118.632179},{"c":125.35,"h":125.99,"l":118.255,"n":3754,"o":118.38,"t":"2026-03-02T05:00:00Z","v":109024,"vw":123.700056},{"c":127.13,"h":128.59,"l":121.5,"n":4035,"o":122.72,"t":"2026-03-03T05:00:00Z","v":114662,"vw":125.920695},{"c":130.78,"h":131.88,"l":128.48,"n":3586,"o":128.99,"t":"2026-03-04T05:00:00Z","v":63028,"vw":130.626551},{"c":130.66,"h":131.25,"l":124.5,"n":5943,"o":130,"t":"2026-03-05T05:00:00Z","v":260876,"vw":128.824036},{"c":131.52,"h":133.485,"l":127.299,"n":2796,"o":129.84,"t":"2026-03-06T05:00:00Z","v":81551,"vw":131.148574},{"c":132.2,"h":133,"l":129.46,"n":3147,"o":130.22,"t":"2026-03-09T04:00:00Z","v":71101,"vw":131.648531},{"c":132.8,"h":134.36,"l":130,"n":2784,"o":132.62,"t":"2026-03-10T04:00:00Z","v":59078,"vw":132.778531},{"c":137.44,"h":137.61,"l":132.8449,"n":2645,"o":133.71,"t":"2026-03-11T04:00:00Z","v":71195,"vw":136.121215},{"c":133.86,"h":137.96,"l":132.7576,"n":3438,"o":137.51,"t":"2026-03-12T04:00:00Z","v":73065,"vw":135.14288},{"c":131.99,"h":138.43,"l":131.53,"n":3206,"o":135,"t":"2026-03-13T04:00:00Z","v":84725,"vw":133.341554},{"c":136.23,"h":137.28,"l":132.92,"n":3138,"o":132.92,"t":"2026-03-16T04:00:00Z","v":77633,"vw":135.972519},{"c":136.41,"h":139.99,"l":135.5,"n":3786,"o":136.32,"t":"2026-03-17T04:00:00Z","v":87697,"vw":137.220695},{"c":138.2,"h":139.27,"l":135.78,"n":3021,"o":135.78,"t":"2026-03-18T04:00:00Z","v":68662,"vw":138.140503},{"c":138.28,"h":139.83,"l":135.53,"n":3338,"o":137.76,"t":"2026-03-19T04:00:00Z","v":78232,"vw":137.614133},{"c":138.76,"h":139.28,"l":135.49,"n":5196,"o":138.28,"t":"2026-03-20T04:00:00Z","v":164493,"vw":138.299254},{"c":140.97,"h":142.17,"l":139.2,"n":3211,"o":139.2,"t":"2026-03-23T04:00:00Z","v":82802,"vw":140.882676},{"c":142.8,"h":144.6851,"l":139.09,"n":2776,"o":139.09,"t":"2026-03-24T04:00:00Z","v":76668,"vw":143.010844},{"c":145.84,"h":149,"l":142.95,"n":4463,"o":145,"t":"2026-03-25T04:00:00Z","v":152683,"vw":146.048722},{"c":143.18,"h":149.397,"l":141.18,"n":4066,"o":146,"t":"2026-03-26T04:00:00Z","v":153951,"vw":143.59256},{"c":141.19,"h":144.21,"l":140.86,"n":3232,"o":143.21,"t":"2026-03-27T04:00:00Z","v":75949,"vw":142.046658},{"c":140.77,"h":142.4401,"l":138.57,"n":3773,"o":142,"t":"2026-03-30T04:00:00Z","v":111995,"vw":140.237512},{"c":144.88,"h":145.24,"l":140.71,"n":4888,"o":142.42,"t":"2026-03-31T04:00:00Z","v":161242,"vw":143.727048},{"c":147.84,"h":152.51,"l":145.5,"n":5185,"o":146,"t":"2026-04-01T04:00:00Z","v":136720,"vw":149.099768},{"c":151.64,"h":152,"l":145.1,"n":3768,"o":145.42,"t":"2026-04-02T04:00:00Z","v":96479,"vw":150.436854},{"c":153.75,"h":155.41,"l":151.47,"n":3010,"o":151.83,"t":"2026-04-06T04:00:00Z","v":77265,"vw":153.87706},{"c":153.42,"h":154.5,"l":150.58,"n":3851,"o":154.11,"t":"2026-04-07T04:00:00Z","v":129916,"vw":152.91945},{"c":157.27,"h":157.78,"l":152.6712,"n":3061,"o":155.15,"t":"2026-04-08T04:00:00Z","v":76918,"vw":156.762431},{"c":151.15,"h":157.9797,"l":150.8071,"n":5697,"o":155.86,"t":"2026-04-09T04:00:00Z","v":223457,"vw":154.313795},{"c":150.84,"h":153.005,"l":148.33,"n":4489,"o":151.55,"t":"2026-04-10T04:00:00Z","v":141894,"vw":150.882534},{"c":150.54,"h":152.8738,"l":145,"n":5383,"o":150.72,"t":"2026-04-13T04:00:00Z","v":194845,"vw":148.77736},{"c":156.7,"h":157.11,"l":150.57,"n":3907,"o":150.57,"t":"2026-04-14T04:00:00Z","v":98202,"vw":154.241276},{"c":161.1,"h":161.335,"l":153.2712,"n":3635,"o":156.7,"t":"2026-04-15T04:00:00Z","v":117247,"vw":158.55297},{"c":162.66,"h":163,"l":159.86,"n":2887,"o":161.99,"t":"2026-04-16T04:00:00Z","v":87602,"vw":161.342858},{"c":160.87,"h":165,"l":160.1,"n":3747,"o":165,"t":"2026-04-17T04:00:00Z","v":101551,"vw":161.605669},{"c":161.01,"h":163,"l":159.0519,"n":2903,"o":162,"t":"2026-04-20T04:00:00Z","v":61316,"vw":161.087191},{"c":155.42,"h":162.05,"l":155.4,"n":3050,"o":161.5,"t":"2026-04-21T04:00:00Z","v":102496,"vw":159.430465},{"c":154.23,"h":158.35,"l":153.8856,"n":3580,"o":156.35,"t":"2026-04-22T04:00:00Z","v":119038,"vw":155.764934},{"c":145.41,"h":154.41,"l":145.41,"n":3138,"o":154.41,"t":"2026-04-23T04:00:00Z","v":79811,"vw":148.634592},{"c":148.11,"h":148.803,"l":145.1825,"n":2758,"o":145.5,"t":"2026-04-24T04:00:00Z","v":54299,"vw":147.198778},{"c":152,"h":153.945,"l":147.61,"n":2938,"o":147.61,"t":"2026-04-27T04:00:00Z","v":59562,"vw":151.899315},{"c":150,"h":152.07,"l":148.5,"n":1771,"o":152.07,"t":"2026-04-28T04:00:00Z","v":24664,"vw":149.989902},{"c":147.6,"h":150.42,"l":146,"n":2786,"o":150,"t":"2026-04-29T04:00:00Z","v":59384,"vw":147.479848},{"c":149.83,"h":150.99,"l":147.89,"n":2866,"o":148.3,"t":"2026-04-30T04:00:00Z","v":60987,"vw":149.744537},{"c":135.11,"h":151.55,"l":134.695,"n":4350,"o":151.55,"t":"2026-05-01T04:00:00Z","v":82562,"vw":140.660204},{"c":140.64,"h":144.6,"l":140,"n":4186,"o":140.01,"t":"2026-05-04T04:00:00Z","v":106634,"vw":141.801525},{"c":138,"h":140.83,"l":137,"n":3224,"o":140.83,"t":"2026-05-05T04:00:00Z","v":50395,"vw":138.445441},{"c":141.11,"h":141.7372,"l":136.48,"n":3050,"o":139,"t":"2026-05-06T04:00:00Z","v":46533,"vw":140.441412},{"c":139.03,"h":144.755,"l":139.03,"n":3595,"o":141.13,"t":"2026-05-07T04:00:00Z","v":55772,"vw":141.085542},{"c":139.81,"h":140.6,"l":136.62,"n":3311,"o":140.6,"t":"2026-05-08T04:00:00Z","v":59814,"vw":138.915634},{"c":141.76,"h":142.84,"l":137.9,"n":4001,"o":139.93,"t":"2026-05-11T04:00:00Z","v":65649,"vw":141.471859},{"c":140.85,"h":143.37,"l":137.83,"n":3799,"o":141.76,"t":"2026-05-12T04:00:00Z","v":97193,"vw":139.702934},{"c":141.89,"h":142.88,"l":138.86,"n":4373,"o":140.97,"t":"2026-05-13T04:00:00Z","v":106568,"vw":141.221989},{"c":141.63,"h":142.3,"l":139.34,"n":2605,"o":141.9,"t":"2026-05-14T04:00:00Z","v":47120,"vw":141.154193},{"c":140.02,"h":142.1,"l":139.52,"n":3512,"o":141,"t":"2026-05-15T04:00:00Z","v":46600,"vw":140.556687},{"c":145.26,"h":145.81,"l":139.33,"n":5559,"o":139.33,"t":"2026-05-18T04:00:00Z","v":101128,"vw":143.528739},{"c":146.3,"h":146.87,"l":141.5821,"n":6893,"o":145.86,"t":"2026-05-19T04:00:00Z","v":141111,"vw":143.902703},{"c":147.38,"h":150.54,"l":143.25,"n":4735,"o":148.61,"t":"2026-05-20T04:00:00Z","v":130509,"vw":147.285682},{"c":147.07,"h":150.5,"l":146.11,"n":3465,"o":147.01,"t":"2026-05-21T04:00:00Z","v":99219,"vw":148.536795},{"c":144.15,"h":149.045,"l":142.92,"n":6524,"o":147.2,"t":"2026-05-22T04:00:00Z","v":132072,"vw":144.801199},{"c":139.5,"h":147.5684,"l":138.31,"n":5771,"o":144.3,"t":"2026-05-26T04:00:00Z","v":150840,"vw":142.898474},{"c":142.11,"h":142.93,"l":138.23,"n":4419,"o":138.23,"t":"2026-05-27T04:00:00Z","v":116844,"vw":141.115931},{"c":144.07,"h":144.83,"l":139.85,"n":4846,"o":140.82,"t":"2026-05-28T04:00:00Z","v":99245,"vw":142.957364},{"c":142.82,"h":145.82,"l":142.18,"n":3978,"o":144.58,"t":"2026-05-29T04:00:00Z","v":105138,"vw":143.505864},{"c":150.47,"h":152.74,"l":142.82,"n":10300,"o":142.82,"t":"2026-06-01T04:00:00Z","v":208276,"vw":150.482724},{"c":157.84,"h":160,"l":148.68,"n":9978,"o":155,"t":"2026-06-02T04:00:00Z","v":396985,"vw":154.018536},{"c":158.56,"h":160.71,"l":147.35,"n":8652,"o":155.71,"t":"2026-06-03T04:00:00Z","v":273950,"vw":157.695115},{"c":159.22,"h":160.21,"l":146,"n":10385,"o":153.59,"t":"2026-06-04T04:00:00Z","v":461129,"vw":155.796045},{"c":148.51,"h":157.86,"l":142,"n":9259,"o":157.86,"t":"2026-06-05T04:00:00Z","v":261094,"vw":149.479364},{"c":142.01,"h":150.53,"l":141.695,"n":6488,"o":150.06,"t":"2026-06-08T04:00:00Z","v":145894,"vw":144.763587},{"c":141.86,"h":145.52,"l":134.71,"n":5518,"o":143.01,"t":"2026-06-09T04:00:00Z","v":180834,"vw":139.754868},{"c":139.01,"h":143.635,"l":138.995,"n":7334,"o":140.04,"t":"2026-06-10T04:00:00Z","v":176001,"vw":141.381682},{"c":140.385,"h":141.25,"l":135.16,"n":7758,"o":139.87,"t":"2026-06-11T04:00:00Z","v":196738,"vw":137.716113},{"c":138.2,"h":141.01,"l":136.79,"n":3714,"o":138.63,"t":"2026-06-12T04:00:00Z","v":101329,"vw":138.88936},{"c":138.9,"h":140,"l":133,"n":8661,"o":137.74,"t":"2026-06-15T04:00:00Z","v":314406,"vw":137.363493},{"c":135.65,"h":141.9702,"l":134.0089,"n":15583,"o":138.9,"t":"2026-06-16T04:00:00Z","v":382859,"vw":136.464672},{"c":134.18,"h":136.7,"l":133.375,"n":7769,"o":135.55,"t":"2026-06-17T04:00:00Z","v":147533,"vw":134.909015},{"c":143.7,"h":145,"l":135,"n":8299,"o":135,"t":"2026-06-18T04:00:00Z","v":314623,"vw":141.116979},{"c":142.23,"h":145.2,"l":138.52,"n":5345,"o":141.54,"t":"2026-06-22T04:00:00Z","v":190708,"vw":142.252883},{"c":139.2,"h":145.35,"l":139.1,"n":4052,"o":141.27,"t":"2026-06-23T04:00:00Z","v":131764,"vw":141.052055},{"c":135.45,"h":140.08,"l":132.415,"n":4279,"o":138.07,"t":"2026-06-24T04:00:00Z","v":157925,"vw":136.059291},{"c":129.06,"h":137.789,"l":128.97,"n":4052,"o":137.7,"t":"2026-06-25T04:00:00Z","v":113615,"vw":133.177186},{"c":128.82,"h":130.22,"l":126.335,"n":4060,"o":128.01,"t":"2026-06-26T04:00:00Z","v":143830,"vw":128.503681},{"c":129.67,"h":133,"l":128.32,"n":7484,"o":131.44,"t":"2026-06-29T04:00:00Z","v":123671,"vw":130.497378},{"c":130.47,"h":131.3,"l":126.1,"n":3299,"o":126.1,"t":"2026-06-30T04:00:00Z","v":88061,"vw":129.180326},{"c":157.11,"h":157.79,"l":131.65,"n":10146,"o":132.59,"t":"2026-07-01T04:00:00Z","v":349644,"vw":149.481757},{"c":162.215,"h":167.605,"l":156.6401,"n":7684,"o":157.7,"t":"2026-07-02T04:00:00Z","v":309905,"vw":161.796589},{"c":150.25,"h":167.5,"l":149.1546,"n":5894,"o":160.02,"t":"2026-07-06T04:00:00Z","v":194816,"vw":158.05411},{"c":153.05,"h":155,"l":135.52,"n":9484,"o":151.53,"t":"2026-07-07T04:00:00Z","v":400944,"vw":145.527953},{"c":158.81,"h":161.55,"l":148.8417,"n":7339,"o":150.69,"t":"2026-07-08T04:00:00Z","v":306409,"vw":157.894468},{"c":160.59,"h":161.63,"l":152.865,"n":5223,"o":157.03,"t":"2026-07-09T04:00:00Z","v":177974,"vw":159.313449},{"c":166.09,"h":166.69,"l":155.9946,"n":3803,"o":161.52,"t":"2026-07-10T04:00:00Z","v":151832,"vw":163.544529},{"c":160.82,"h":172.235,"l":149.445,"n":5051,"o":162.9,"t":"2026-07-13T04:00:00Z","v":222305,"vw":160.501567},{"c":148.91,"h":163.51,"l":140.01,"n":4723,"o":160,"t":"2026-07-14T04:00:00Z","v":211996,"vw":149.788171},{"c":157.68,"h":159.2,"l":145.7,"n":4911,"o":149.3,"t":"2026-07-15T04:00:00Z","v":212386,"vw":154.402166},{"c":149.67,"h":158.49,"l":148,"n":3891,"o":156.74,"t":"2026-07-16T04:00:00Z","v":122400,"vw":152.653365},{"c":152.69,"h":153.9,"l":147.81,"n":3334,"o":147.81,"t":"2026-07-17T04:00:00Z","v":107086,"vw":152.064934},{"c":157.52,"h":157.99,"l":147.45,"n":4041,"o":152.49,"t":"2026-07-20T04:00:00Z","v":126615,"vw":153.988245},{"c":160.04,"h":161.05,"l":156.34,"n":5656,"o":156.94,"t":"2026-07-21T04:00:00Z","v":167385,"vw":158.968058},{"c":158.06,"h":162.085,"l":157.86,"n":2478,"o":160.63,"t":"2026-07-22T04:00:00Z","v":62845,"vw":159.668231},{"c":154.48,"h":160.055,"l":153,"n":3758,"o":156.24,"t":"2026-07-23T04:00:00Z","v":117684,"vw":156.133505},{"c":151.02,"h":156.9994,"l":149.6,"n":2888,"o":155.8,"t":"2026-07-24T04:00:00Z","v":79629,"vw":151.29768},{"c":156.21,"h":157.2388,"l":150.5,"n":5918,"o":152.73,"t":"2026-07-27T04:00:00Z","v":96499,"vw":154.40204},{"c":154.63,"h":160,"l":153,"n":5831,"o":154.95,"t":"2026-07-28T04:00:00Z","v":114414,"vw":156.133537},{"c":148.24,"h":153.75,"l":147.805,"n":2914,"o":152.21,"t":"2026-07-29T04:00:00Z","v":83630,"vw":150.070228},{"c":155.13,"h":155.485,"l":149.52,"n":2888,"o":149.52,"t":"2026-07-30T04:00:00Z","v":81274,"vw":153.653307},{"c":151.27,"h":157.41,"l":150.66,"n":2949,"o":156.51,"t":"2026-07-31T04:00:00Z","v":104049,"vw":153.79563},{"c":152.76,"h":154.45,"l":150.05,"n":3508,"o":151.63,"t":"2026-08-03T04:00:00Z","v":43907,"vw":152.999408},{"c":154.5,"h":156.165,"l":152.99,"n":2933,"o":154.35,"t":"2026-08-04T04:00:00Z","v":56170,"vw":154.757092},{"c":149.5,"h":154.76,"l":149.0211,"n":2471,"o":154.74,"t":"2026-08-05T04:00:00Z","v":70791,"vw":150.383634},{"c":147.48,"h":153.2862,"l":147.47,"n":3202,"o":149.87,"t":"2026-08-06T04:00:00Z","v":71705,"vw":149.541613},{"c":148.98,"h":150.085,"l":147.38,"n":2174,"o":149.45,"t":"2026-08-07T04:00:00Z","v":45386,"vw":148.721484},{"c":150,"h":152.4,"l":148.58,"n":2790,"o":149.34,"t":"2026-08-10T04:00:00Z","v":75207,"vw":149.942105},{"c":151,"h":153.44,"l":150.44,"n":2900,"o":152.49,"t":"2026-08-11T04:00:00Z","v":69952,"vw":151.546217},{"c":151.33,"h":153.5,"l":150,"n":2918,"o":152.03,"t":"2026-08-12T04:00:00Z","v":72499,"vw":151.911904},{"c":146.58,"h":150.6,"l":146,"n":3355,"o":149.89,"t":"2026-08-13T04:00:00Z","v":72347,"vw":147.224066},{"c":146.45,"h":148.34,"l":146.05,"n":2189,"o":146.05,"t":"2026-08-14T04:00:00Z","v":55066,"vw":147.128424},{"c":150.47,"h":152.01,"l":144.02,"n":3118,"o":144.02,"t":"2026-08-17T04:00:00Z","v":108763,"vw":149.83516},{"c":160.8,"h":160.82,"l":147.23,"n":5936,"o":147.23,"t":"2026-08-18T04:00:00Z","v":197469,"vw":154.552422},{"c":159.15,"h":161.4,"l":156.21,"n":8224,"o":157.8,"t":"2026-08-19T04:00:00Z","v":278527,"vw":159.338412},{"c":163.69,"h":169.7,"l":153.5533,"n":7218,"o":160.43,"t":"2026-08-20T04:00:00Z","v":263410,"vw":164.959313},{"c":170.66,"h":171,"l":160.5309,"n":6200,"o":165.98,"t":"2026-08-21T04:00:00Z","v":204408,"vw":169.429793},{"c":157.41,"h":169.99,"l":156.055,"n":5158,"o":169.69,"t":"2026-08-24T04:00:00Z","v":165153,"vw":159.850656},{"c":171.02,"h":171.5,"l":158,"n":5381,"o":158,"t":"2026-08-25T04:00:00Z","v":183775,"vw":167.419382},{"c":170.35,"h":171.5,"l":168.41,"n":5277,"o":170.95,"t":"2026-08-26T04:00:00Z","v":159704,"vw":170.209436},{"c":170.66,"h":171.9999,"l":165.88,"n":2492,"o":170.53,"t":"2026-08-27T04:00:00Z","v":79759,"vw":169.539343},{"c":174.85,"h":176.19,"l":165.6419,"n":5859,"o":170.34,"t":"2026-08-28T04:00:00Z","v":205064,"vw":173.880032},{"c":175.01,"h":176,"l":166.33,"n":6182,"o":173.3,"t":"2026-08-31T04:00:00Z","v":215458,"vw":172.962979},{"c":171.87,"h":174.5,"l":168.445,"n":4919,"o":174.25,"t":"2026-09-01T04:00:00Z","v":149708,"vw":171.756955},{"c":169,"h":172.07,"l":168.5344,"n":3894,"o":170.02,"t":"2026-09-02T04:00:00Z","v":60784,"vw":170.323629},{"c":163.44,"h":173.6057,"l":162.58,"n":2911,"o":171.26,"t":"2026-09-03T04:00:00Z","v":54478,"vw":167.440259},{"c":164.54,"h":166.5,"l":161.98,"n":3090,"o":165,"t":"2026-09-04T04:00:00Z","v":79111,"vw":164.378682},{"c":162.02,"h":165.35,"l":161.4,"n":2423,"o":165.02,"t":"2026-09-08T04:00:00Z","v":52274,"vw":162.927432},{"c":162.43,"h":164.2,"l":160.635,"n":2810,"o":164.2,"t":"2026-09-09T04:00:00Z","v":52004,"vw":162.258212},{"c":162.73,"h":164.43,"l":162.21,"n":3392,"o":162.43,"t":"2026-09-10T04:00:00Z","v":44586,"vw":163.119835},{"c":165.5,"h":167.02,"l":163.91,"n":2353,"o":163.91,"t":"2026-09-11T04:00:00Z","v":56811,"vw":165.96263},{"c":165.34,"h":166.185,"l":162.2861,"n":2254,"o":164.61,"t":"2026-09-14T04:00:00Z","v":53489,"vw":164.678004},{"c":161.81,"h":165.44,"l":161.53,"n":3202,"o":165.26,"t":"2026-09-15T04:00:00Z","v":64460,"vw":163.187914},{"c":163.86,"h":164.5,"l":161.67,"n":2843,"o":162.9,"t":"2026-09-16T04:00:00Z","v":62335,"vw":163.383364},{"c":164.71,"h":167.5,"l":164.61,"n":2880,"o":165.09,"t":"2026-09-17T04:00:00Z","v":60286,"vw":165.680516},{"c":164.48,"h":166.5,"l":163.69,"n":2699,"o":166.5,"t":"2026-09-18T04:00:00Z","v":95472,"vw":164.709332},{"c":174.13,"h":176.025,"l":165.88,"n":5016,"o":167.66,"t":"2026-09-21T04:00:00Z","v":144546,"vw":172.809272},{"c":171.16,"h":177.5,"l":171.085,"n":4090,"o":172.95,"t":"2026-09-22T04:00:00Z","v":103213,"vw":173.288521},{"c":172.73,"h":174.25,"l":169.7815,"n":2549,"o":174.25,"t":"2026-09-23T04:00:00Z","v":51542,"vw":172.690819},{"c":176.37,"h":177.27,"l":171.9,"n":4142,"o":171.9,"t":"2026-09-24T04:00:00Z","v":84149,"vw":175.326542},{"c":172.08,"h":178,"l":171.91,"n":3722,"o":178,"t":"2026-09-25T04:00:00Z","v":91402,"vw":174.771838},{"c":174.37,"h":176.635,"l":171.5,"n":4027,"o":172.07,"t":"2026-09-28T04:00:00Z","v":112681,"vw":174.195914},{"c":169.98,"h":174.785,"l":166.99,"n":3636,"o":174.11,"t":"2026-09-29T04:00:00Z","v":78779,"vw":170.150883},{"c":167.3,"h":172.05,"l":166.685,"n":4109,"o":171.58,"t":"2026-09-30T04:00:00Z","v":88853,"vw":168.183067},{"c":173.41,"h":174.24,"l":167.01,"n":3777,"o":167.01,"t":"2026-10-01T04:00:00Z","v":65059,"vw":171.04554},{"c":173,"h":175,"l":162.01,"n":9570,"o":172.51,"t":"2026-10-02T04:00:00Z","v":309292,"vw":171.572969},{"c":173.49,"h":176.58,"l":172.9,"n":5644,"o":174.55,"t":"2026-10-05T04:00:00Z","v":157171,"vw":173.81006},{"c":173.86,"h":177.5,"l":171.59,"n":4079,"o":174.54,"t":"2026-10-06T04:00:00Z","v":90770,"vw":174.302545},{"c":174.75,"h":175.54,"l":172.3,"n":4598,"o":172.3,"t":"2026-10-07T04:00:00Z","v":101860,"vw":174.574167},{"c":166.7,"h":174.73,"l":166.7,"n":3762,"o":173.07,"t":"2026-10-08T04:00:00Z","v":79953,"vw":169.742489},{"c":169.65,"h":169.73,"l":167.7,"n":3074,"o":168.5,"t":"2026-10-09T04:00:00Z","v":54174,"vw":168.735082},{"c":168.01,"h":170.7,"l":166.62,"n":3574,"o":170.49,"t":"2026-10-12T04:00:00Z","v":59488,"vw":168.587523},{"c":172.15,"h":174,"l":167.36,"n":2881,"o":167.36,"t":"2026-10-13T04:00:00Z","v":52534,"vw":170.872284},{"c":176.14,"h":176.64,"l":170.89,"n":3689,"o":170.89,"t":"2026-10-14T04:00:00Z","v":99114,"vw":174.235322},{"c":180.39,"h":181,"l":173.2613,"n":5255,"o":175,"t":"2026-10-15T04:00:00Z","v":139231,"vw":178.859459},{"c":181.57,"h":182.26,"l":177.28,"n":5308,"o":179.94,"t":"2026-10-16T04:00:00Z","v":153274,"vw":180.649998},{"c":173.48,"h":184.76,"l":173.41,"n":4712,"o":180.2,"t":"2026-10-19T04:00:00Z","v":106965,"vw":178.786571},{"c":172.32,"h":179.43,"l":172.14,"n":3560,"o":174.05,"t":"2026-10-20T04:00:00Z","v":70242,"vw":174.679952},{"c":172.24,"h":174.5,"l":170.0075,"n":3711,"o":173.33,"t":"2026-10-21T04:00:00Z","v":77596,"vw":172.256178},{"c":167.49,"h":172.98,"l":166.9,"n":3303,"o":170.4,"t":"2026-10-22T04:00:00Z","v":67593,"vw":169.021718}],"volatilityBars":[{"c":168.83,"h":168.83,"l":165.88,"n":404,"o":167.66,"t":"2026-09-21T13:30:00Z","v":18193,"vw":166.63422},{"c":170.7,"h":170.7,"l":168.605,"n":94,"o":168.7,"t":"2026-09-21T13:45:00Z","v":3450,"vw":169.48479},{"c":172.58,"h":172.58,"l":170.535,"n":163,"o":170.675,"t":"2026-09-21T14:00:00Z","v":6669,"vw":171.123806},{"c":175.1,"h":175.32,"l":173.35,"n":234,"o":173.35,"t":"2026-09-21T14:15:00Z","v":9513,"vw":174.227614},{"c":174.74,"h":175.2,"l":174.1759,"n":99,"o":175.1,"t":"2026-09-21T14:30:00Z","v":4000,"vw":174.553674},{"c":171.895,"h":174.4,"l":171.41,"n":164,"o":174.4,"t":"2026-09-21T14:45:00Z","v":6763,"vw":173.187943},{"c":173,"h":173,"l":171.9,"n":35,"o":172.17,"t":"2026-09-21T15:00:00Z","v":1961,"vw":172.189666},{"c":173.52,"h":173.52,"l":173.335,"n":76,"o":173.335,"t":"2026-09-21T15:15:00Z","v":1424,"vw":173.396667},{"c":173.14,"h":173.24,"l":173.13,"n":38,"o":173.24,"t":"2026-09-21T15:30:00Z","v":1248,"vw":173.16944},{"c":174.64,"h":174.64,"l":173.99,"n":31,"o":173.99,"t":"2026-09-21T15:45:00Z","v":1260,"vw":174.114641},{"c":174.79,"h":175.415,"l":174.79,"n":79,"o":175,"t":"2026-09-21T16:00:00Z","v":3650,"vw":175.143139},{"c":175,"h":175.24,"l":175,"n":6,"o":175.24,"t":"2026-09-21T16:15:00Z","v":432,"vw":175.075949},{"c":174.76,"h":175.47,"l":174.76,"n":76,"o":175,"t":"2026-09-21T16:30:00Z","v":2855,"vw":175.014375},{"c":175.83,"h":176,"l":174.33,"n":222,"o":174.57,"t":"2026-09-21T17:30:00Z","v":14037,"vw":175.1781},{"c":176.025,"h":176.025,"l":175.61,"n":117,"o":175.61,"t":"2026-09-21T17:45:00Z","v":3586,"vw":175.929008},{"c":174.35,"h":175.98,"l":174.35,"n":159,"o":175.98,"t":"2026-09-21T18:00:00Z","v":6315,"vw":175.125237},{"c":175.2457,"h":175.55,"l":175.2457,"n":37,"o":175.54,"t":"2026-09-21T18:45:00Z","v":697,"vw":175.3917},{"c":174.19,"h":175.745,"l":174.19,"n":123,"o":175.745,"t":"2026-09-21T19:00:00Z","v":5727,"vw":174.876404},{"c":174.5848,"h":174.5848,"l":174.13,"n":49,"o":174.13,"t":"2026-09-21T19:15:00Z","v":2081,"vw":174.251925},{"c":173.44,"h":173.62,"l":172.965,"n":148,"o":173.46,"t":"2026-09-21T19:30:00Z","v":2752,"vw":173.320246},{"c":174.615,"h":174.64,"l":173.56,"n":386,"o":173.975,"t":"2026-09-21T19:45:00Z","v":6203,"vw":174.107965},{"c":174.13,"h":174.13,"l":174.13,"n":8,"o":174.13,"t":"2026-09-21T20:00:00Z","v":9259,"vw":174.13},{"c":172.86,"h":173.055,"l":171.83,"n":18,"o":172.95,"t":"2026-09-22T13:30:00Z","v":1000,"vw":172.802533},{"c":171.375,"h":172.4175,"l":171.375,"n":38,"o":172.375,"t":"2026-09-22T13:45:00Z","v":1246,"vw":171.927917},{"c":172.66,"h":173.02,"l":171.085,"n":142,"o":171.135,"t":"2026-09-22T14:00:00Z","v":2856,"vw":172.082349},{"c":173.03,"h":174.3603,"l":173.03,"n":191,"o":173.66,"t":"2026-09-22T14:15:00Z","v":4417,"vw":173.963603},{"c":171.8101,"h":173,"l":171.8101,"n":39,"o":172.67,"t":"2026-09-22T14:30:00Z","v":1508,"vw":172.8591},{"c":173.76,"h":173.9663,"l":172.42,"n":89,"o":172.99,"t":"2026-09-22T15:00:00Z","v":3480,"vw":173.242623},{"c":174.1,"h":174.1,"l":174.1,"n":17,"o":174.1,"t":"2026-09-22T15:15:00Z","v":257,"vw":174.1},{"c":173.7531,"h":174.385,"l":173.7531,"n":24,"o":174.385,"t":"2026-09-22T15:30:00Z","v":1731,"vw":174.043021},{"c":174.9,"h":175.59,"l":174.84,"n":125,"o":174.84,"t":"2026-09-22T15:45:00Z","v":3640,"vw":175.036675},{"c":174.195,"h":174.6,"l":174.15,"n":26,"o":174.6,"t":"2026-09-22T16:00:00Z","v":726,"vw":174.284776},{"c":175.3,"h":175.43,"l":174.61,"n":55,"o":174.61,"t":"2026-09-22T16:45:00Z","v":1513,"vw":175.142644},{"c":176,"h":176,"l":174.595,"n":111,"o":174.89,"t":"2026-09-22T17:00:00Z","v":2725,"vw":175.553971},{"c":177,"h":177,"l":176.5,"n":45,"o":176.535,"t":"2026-09-22T17:15:00Z","v":2614,"vw":176.883572},{"c":177.295,"h":177.5,"l":177.26,"n":49,"o":177.5,"t":"2026-09-22T17:30:00Z","v":1144,"vw":177.436429},{"c":177.22,"h":177.3,"l":176.9711,"n":69,"o":177.3,"t":"2026-09-22T17:45:00Z","v":3229,"vw":177.248233},{"c":176.38,"h":176.6,"l":176.3,"n":64,"o":176.58,"t":"2026-09-22T18:00:00Z","v":3426,"vw":176.361666},{"c":176.3,"h":176.35,"l":176.3,"n":47,"o":176.34,"t":"2026-09-22T18:15:00Z","v":1335,"vw":176.319438},{"c":176.555,"h":176.555,"l":176.19,"n":56,"o":176.19,"t":"2026-09-22T18:30:00Z","v":1417,"vw":176.359683},{"c":175.89,"h":176.76,"l":175.89,"n":65,"o":176.76,"t":"2026-09-22T19:00:00Z","v":1190,"vw":176.506979},{"c":174.66,"h":175.17,"l":174.66,"n":78,"o":174.99,"t":"2026-09-22T19:15:00Z","v":1408,"vw":174.939872},{"c":172.99,"h":174.11,"l":172.5,"n":326,"o":174.11,"t":"2026-09-22T19:30:00Z","v":10042,"vw":173.391519},{"c":171.375,"h":172.7,"l":171.3,"n":628,"o":172.7,"t":"2026-09-22T19:45:00Z","v":23817,"vw":171.996628},{"c":171.16,"h":171.16,"l":171.16,"n":4,"o":171.16,"t":"2026-09-22T20:00:00Z","v":10578,"vw":171.16},{"c":172.5,"h":172.5,"l":172.5,"n":8,"o":172.5,"t":"2026-09-23T12:00:00Z","v":3000,"vw":172.5},{"c":172.465,"h":174.25,"l":169.7815,"n":20,"o":174.25,"t":"2026-09-23T13:30:00Z","v":2219,"vw":172.301203},{"c":172.7975,"h":173.155,"l":172.7975,"n":47,"o":173.067,"t":"2026-09-23T14:00:00Z","v":1099,"vw":173.024875},{"c":172.8,"h":172.8,"l":172.79,"n":26,"o":172.79,"t":"2026-09-23T14:30:00Z","v":785,"vw":172.798516},{"c":172.9248,"h":173.18,"l":172.9248,"n":11,"o":173.18,"t":"2026-09-23T15:00:00Z","v":413,"vw":173.009867},{"c":171.7605,"h":172.71,"l":171.57,"n":129,"o":172.71,"t":"2026-09-23T15:15:00Z","v":4876,"vw":171.979329},{"c":171.6201,"h":172.32,"l":171.6201,"n":14,"o":172.32,"t":"2026-09-23T15:45:00Z","v":463,"vw":172.044282},{"c":172.413,"h":172.413,"l":172.413,"n":3,"o":172.413,"t":"2026-09-23T16:30:00Z","v":227,"vw":172.413},{"c":172.26,"h":172.28,"l":172.26,"n":61,"o":172.28,"t":"2026-09-23T16:45:00Z","v":1203,"vw":172.27},{"c":172.26,"h":172.26,"l":172.26,"n":5,"o":172.26,"t":"2026-09-23T17:00:00Z","v":234,"vw":172.26},{"c":172.4,"h":172.4,"l":172.4,"n":1,"o":172.4,"t":"2026-09-23T17:30:00Z","v":100,"vw":172.4},{"c":173.05,"h":173.3,"l":172.83,"n":42,"o":172.84,"t":"2026-09-23T17:45:00Z","v":831,"vw":173.019048},{"c":173.345,"h":173.345,"l":173.345,"n":5,"o":173.345,"t":"2026-09-23T18:00:00Z","v":106,"vw":173.345},{"c":173.549,"h":173.549,"l":173.549,"n":5,"o":173.549,"t":"2026-09-23T18:30:00Z","v":138,"vw":173.549},{"c":173.252,"h":173.252,"l":173.05,"n":25,"o":173.05,"t":"2026-09-23T18:45:00Z","v":657,"vw":173.151},{"c":173.911,"h":173.911,"l":173.911,"n":7,"o":173.911,"t":"2026-09-23T19:00:00Z","v":176,"vw":173.911},{"c":173.68,"h":173.68,"l":173.605,"n":43,"o":173.605,"t":"2026-09-23T19:15:00Z","v":1082,"vw":173.66125},{"c":172.83,"h":173.935,"l":172.83,"n":158,"o":173.585,"t":"2026-09-23T19:30:00Z","v":3856,"vw":173.204687},{"c":173.21,"h":173.25,"l":172.46,"n":215,"o":172.83,"t":"2026-09-23T19:45:00Z","v":4513,"vw":172.89875},{"c":172.73,"h":172.73,"l":172.73,"n":6,"o":172.73,"t":"2026-09-23T20:00:00Z","v":7563,"vw":172.73},{"c":173,"h":173,"l":173,"n":4,"o":173,"t":"2026-09-24T11:30:00Z","v":5999,"vw":173},{"c":172.635,"h":172.73,"l":171.9,"n":73,"o":171.9,"t":"2026-09-24T13:30:00Z","v":5495,"vw":172.480147},{"c":174.84,"h":175.06,"l":173.8,"n":787,"o":173.96,"t":"2026-09-24T14:00:00Z","v":9280,"vw":174.261991},{"c":175.08,"h":175.2,"l":174.8,"n":45,"o":174.8,"t":"2026-09-24T14:15:00Z","v":584,"vw":175.022951},{"c":176.565,"h":177.27,"l":176,"n":180,"o":176.48,"t":"2026-09-24T14:30:00Z","v":8178,"vw":176.404568},{"c":174.86,"h":175.1514,"l":174.86,"n":37,"o":175.1118,"t":"2026-09-24T15:00:00Z","v":1204,"vw":175.083467},{"c":175.04,"h":175.04,"l":175.04,"n":9,"o":175.04,"t":"2026-09-24T15:15:00Z","v":304,"vw":175.04},{"c":174.4221,"h":175.145,"l":174.4221,"n":24,"o":175.04,"t":"2026-09-24T15:30:00Z","v":483,"vw":174.940075},{"c":174.725,"h":174.725,"l":174.725,"n":10,"o":174.725,"t":"2026-09-24T15:45:00Z","v":210,"vw":174.725},{"c":174,"h":174,"l":174,"n":18,"o":174,"t":"2026-09-24T16:00:00Z","v":253,"vw":174},{"c":175.15,"h":175.3,"l":174.65,"n":108,"o":174.96,"t":"2026-09-24T16:15:00Z","v":2109,"vw":175.017832},{"c":175.47,"h":175.82,"l":175.12,"n":37,"o":175.2912,"t":"2026-09-24T16:30:00Z","v":1378,"vw":175.388533},{"c":175.2,"h":175.2,"l":175.2,"n":7,"o":175.2,"t":"2026-09-24T16:45:00Z","v":239,"vw":175.2},{"c":174.25,"h":175.125,"l":174.24,"n":29,"o":174.94,"t":"2026-09-24T17:00:00Z","v":795,"vw":174.63875},{"c":174.215,"h":174.3,"l":174.215,"n":39,"o":174.29,"t":"2026-09-24T17:30:00Z","v":1287,"vw":174.275946},{"c":174.835,"h":174.835,"l":174.83,"n":28,"o":174.83,"t":"2026-09-24T18:30:00Z","v":759,"vw":174.8325},{"c":174.455,"h":174.63,"l":174.455,"n":24,"o":174.63,"t":"2026-09-24T18:45:00Z","v":739,"vw":174.500337},{"c":174.78,"h":174.78,"l":174.78,"n":31,"o":174.78,"t":"2026-09-24T19:00:00Z","v":485,"vw":174.78},{"c":175.75,"h":175.75,"l":175.29,"n":35,"o":175.29,"t":"2026-09-24T19:15:00Z","v":583,"vw":175.52},{"c":175.78,"h":175.78,"l":175.295,"n":82,"o":175.295,"t":"2026-09-24T19:30:00Z","v":1530,"vw":175.5},{"c":176.84,"h":176.84,"l":175.75,"n":601,"o":176,"t":"2026-09-24T19:45:00Z","v":11228,"vw":176.244468},{"c":176.37,"h":176.37,"l":176.37,"n":5,"o":176.37,"t":"2026-09-24T20:00:00Z","v":8188,"vw":176.37},{"c":176.37,"h":176.37,"l":176.37,"n":1,"o":176.37,"t":"2026-09-24T21:00:00Z","v":1128,"vw":176.37},{"c":174.5,"h":174.5,"l":174.5,"n":11,"o":174.5,"t":"2026-09-25T12:00:00Z","v":6056,"vw":174.5},{"c":176.1,"h":178,"l":175.17,"n":192,"o":178,"t":"2026-09-25T13:30:00Z","v":16323,"vw":177.27258},{"c":176.1,"h":177.039,"l":175.29,"n":97,"o":175.295,"t":"2026-09-25T13:45:00Z","v":4028,"vw":176.046849},{"c":173.75,"h":173.75,"l":173.75,"n":10,"o":173.75,"t":"2026-09-25T14:15:00Z","v":421,"vw":173.75},{"c":175.2,"h":175.2,"l":173.65,"n":247,"o":173.78,"t":"2026-09-25T14:30:00Z","v":3902,"vw":174.279438},{"c":176.14,"h":176.14,"l":176.14,"n":22,"o":176.14,"t":"2026-09-25T14:45:00Z","v":397,"vw":176.14},{"c":176.31,"h":176.555,"l":175.96,"n":103,"o":176.555,"t":"2026-09-25T15:00:00Z","v":1387,"vw":176.331201},{"c":175.99,"h":176.74,"l":175.99,"n":76,"o":176.31,"t":"2026-09-25T15:15:00Z","v":2699,"vw":176.35699},{"c":174.95,"h":176.25,"l":174.95,"n":22,"o":176.25,"t":"2026-09-25T15:30:00Z","v":1041,"vw":175.4},{"c":175.54,"h":175.54,"l":175.54,"n":26,"o":175.54,"t":"2026-09-25T16:00:00Z","v":692,"vw":175.54},{"c":175.45,"h":175.45,"l":175.45,"n":5,"o":175.45,"t":"2026-09-25T16:30:00Z","v":172,"vw":175.45},{"c":174.88,"h":175,"l":174.68,"n":70,"o":175,"t":"2026-09-25T16:45:00Z","v":2190,"vw":174.804208},{"c":175.835,"h":175.88,"l":175.25,"n":37,"o":175.25,"t":"2026-09-25T17:00:00Z","v":1011,"vw":175.702557},{"c":175.21,"h":175.21,"l":175.14,"n":19,"o":175.14,"t":"2026-09-25T17:30:00Z","v":359,"vw":175.169412},{"c":174.95,"h":174.95,"l":174.95,"n":25,"o":174.95,"t":"2026-09-25T17:45:00Z","v":429,"vw":174.95},{"c":174.19,"h":174.745,"l":173.61,"n":148,"o":174.47,"t":"2026-09-25T18:00:00Z","v":7107,"vw":174.07486},{"c":175.1,"h":175.12,"l":174.9,"n":40,"o":174.98,"t":"2026-09-25T18:15:00Z","v":1008,"vw":175},{"c":174.66,"h":174.66,"l":174.62,"n":67,"o":174.62,"t":"2026-09-25T18:30:00Z","v":1025,"vw":174.64},{"c":174.615,"h":174.615,"l":174.615,"n":5,"o":174.615,"t":"2026-09-25T18:45:00Z","v":162,"vw":174.615},{"c":174.7,"h":174.7,"l":174.62,"n":22,"o":174.62,"t":"2026-09-25T19:00:00Z","v":454,"vw":174.66},{"c":174.8946,"h":174.97,"l":174.53,"n":26,"o":174.53,"t":"2026-09-25T19:15:00Z","v":726,"vw":174.820124},{"c":175.1,"h":175.1,"l":175.01,"n":55,"o":175.01,"t":"2026-09-25T19:30:00Z","v":913,"vw":175.055},{"c":173.13,"h":175.31,"l":171.91,"n":630,"o":175.31,"t":"2026-09-25T19:45:00Z","v":13269,"vw":173.219991},{"c":172.08,"h":172.08,"l":172.08,"n":5,"o":172.08,"t":"2026-09-25T20:00:00Z","v":9905,"vw":172.08},{"c":172.3,"h":172.3,"l":172.3,"n":1,"o":172.3,"t":"2026-09-28T09:45:00Z","v":297,"vw":172.3},{"c":174.9,"h":174.93,"l":171.5,"n":133,"o":172.07,"t":"2026-09-28T13:30:00Z","v":8346,"vw":173.189704},{"c":175.8575,"h":175.8575,"l":175.8575,"n":6,"o":175.8575,"t":"2026-09-28T13:45:00Z","v":181,"vw":175.8575},{"c":176.39,"h":176.6,"l":176.31,"n":35,"o":176.31,"t":"2026-09-28T14:00:00Z","v":1373,"vw":176.510364},{"c":175.44,"h":176.1788,"l":175.44,"n":9,"o":176.1788,"t":"2026-09-28T14:15:00Z","v":608,"vw":175.739484},{"c":175.9284,"h":175.9284,"l":175.705,"n":7,"o":175.705,"t":"2026-09-28T14:30:00Z","v":320,"vw":175.782387},{"c":175.42,"h":175.42,"l":174.69,"n":43,"o":174.77,"t":"2026-09-28T14:45:00Z","v":1277,"vw":174.938571},{"c":176.41,"h":176.48,"l":176.02,"n":25,"o":176.02,"t":"2026-09-28T15:00:00Z","v":572,"vw":176.341867},{"c":176.31,"h":176.31,"l":175.76,"n":26,"o":175.76,"t":"2026-09-28T15:15:00Z","v":889,"vw":176.126667},{"c":176.6,"h":176.6,"l":176.39,"n":31,"o":176.39,"t":"2026-09-28T15:30:00Z","v":1382,"vw":176.444231},{"c":176.005,"h":176.635,"l":175.5,"n":91,"o":176.6,"t":"2026-09-28T15:45:00Z","v":5675,"vw":176.175861},{"c":175.42,"h":176.015,"l":175.42,"n":61,"o":176.015,"t":"2026-09-28T16:00:00Z","v":2106,"vw":175.559225},{"c":176.005,"h":176.005,"l":175.74,"n":35,"o":175.74,"t":"2026-09-28T16:30:00Z","v":1330,"vw":175.773125},{"c":176.095,"h":176.095,"l":175.97,"n":36,"o":175.97,"t":"2026-09-28T16:45:00Z","v":583,"vw":176.0325},{"c":175.95,"h":175.95,"l":175.62,"n":36,"o":175.62,"t":"2026-09-28T17:00:00Z","v":968,"vw":175.686},{"c":176.4,"h":176.4,"l":176.4,"n":5,"o":176.4,"t":"2026-09-28T17:30:00Z","v":237,"vw":176.4},{"c":176.41,"h":176.41,"l":176.41,"n":10,"o":176.41,"t":"2026-09-28T17:45:00Z","v":249,"vw":176.41},{"c":175.7,"h":176.14,"l":175.7,"n":49,"o":176.14,"t":"2026-09-28T18:00:00Z","v":1590,"vw":175.888889},{"c":176.3,"h":176.3,"l":176.3,"n":2,"o":176.3,"t":"2026-09-28T18:15:00Z","v":208,"vw":176.3},{"c":176.38,"h":176.38,"l":176.38,"n":3,"o":176.38,"t":"2026-09-28T18:30:00Z","v":218,"vw":176.38},{"c":176.08,"h":176.48,"l":176.03,"n":107,"o":176.48,"t":"2026-09-28T19:00:00Z","v":2728,"vw":176.158907},{"c":176.58,"h":176.58,"l":176.58,"n":7,"o":176.58,"t":"2026-09-28T19:15:00Z","v":311,"vw":176.58},{"c":173.925,"h":176.16,"l":173.401,"n":317,"o":176.0675,"t":"2026-09-28T19:30:00Z","v":10867,"vw":174.383596},{"c":174.61,"h":174.61,"l":173,"n":923,"o":173.94,"t":"2026-09-28T19:45:00Z","v":41889,"vw":173.423181},{"c":174.56,"h":174.56,"l":174.37,"n":13,"o":174.42,"t":"2026-09-28T20:00:00Z","v":8887,"vw":174.374977},{"c":171.4705,"h":171.4705,"l":171.4705,"n":1,"o":171.4705,"t":"2026-09-29T13:00:00Z","v":175,"vw":171.4705},{"c":176.5,"h":176.5,"l":176.5,"n":1,"o":176.5,"t":"2026-09-29T13:15:00Z","v":3300,"vw":176.5},{"c":174.785,"h":174.785,"l":173.5,"n":10,"o":174.11,"t":"2026-09-29T13:30:00Z","v":801,"vw":174.166772},{"c":173.2487,"h":173.96,"l":172.11,"n":68,"o":173.96,"t":"2026-09-29T13:45:00Z","v":3597,"vw":172.876472},{"c":170,"h":170.465,"l":170,"n":29,"o":170.465,"t":"2026-09-29T14:00:00Z","v":940,"vw":170.085009},{"c":171.05,"h":171.155,"l":171.05,"n":143,"o":171.155,"t":"2026-09-29T14:15:00Z","v":943,"vw":171.12},{"c":168.93,"h":170.69,"l":168.93,"n":95,"o":170.69,"t":"2026-09-29T14:30:00Z","v":3234,"vw":169.806818},{"c":170.05,"h":170.05,"l":168.69,"n":53,"o":168.69,"t":"2026-09-29T14:45:00Z","v":1157,"vw":169.542},{"c":169.57,"h":169.57,"l":169.57,"n":7,"o":169.57,"t":"2026-09-29T15:00:00Z","v":263,"vw":169.57},{"c":169,"h":169,"l":168.83,"n":8,"o":168.83,"t":"2026-09-29T15:15:00Z","v":256,"vw":168.915},{"c":167.81,"h":168.235,"l":167.5,"n":106,"o":168.235,"t":"2026-09-29T15:45:00Z","v":2169,"vw":167.837857},{"c":167.78,"h":168.675,"l":167.3,"n":99,"o":167.32,"t":"2026-09-29T16:00:00Z","v":2398,"vw":167.9005},{"c":167,"h":167.76,"l":167,"n":33,"o":167.76,"t":"2026-09-29T16:15:00Z","v":1016,"vw":167.101333},{"c":168.19,"h":168.29,"l":166.99,"n":89,"o":167.16,"t":"2026-09-29T16:30:00Z","v":2273,"vw":167.914286},{"c":168.46,"h":168.46,"l":167.89,"n":46,"o":167.89,"t":"2026-09-29T17:00:00Z","v":1194,"vw":168.09},{"c":169.78,"h":169.79,"l":168.46,"n":120,"o":168.46,"t":"2026-09-29T17:15:00Z","v":4783,"vw":169.037984},{"c":168.93,"h":169.16,"l":168.93,"n":46,"o":169.11,"t":"2026-09-29T17:30:00Z","v":2169,"vw":169.102},{"c":169.38,"h":169.38,"l":169.38,"n":2,"o":169.38,"t":"2026-09-29T17:45:00Z","v":102,"vw":169.38},{"c":171.46,"h":172.41,"l":169.68,"n":88,"o":169.75,"t":"2026-09-29T18:00:00Z","v":5290,"vw":170.961147},{"c":171.99,"h":171.99,"l":171.99,"n":5,"o":171.99,"t":"2026-09-29T18:15:00Z","v":113,"vw":171.99},{"c":171.34,"h":171.42,"l":170.785,"n":76,"o":171.42,"t":"2026-09-29T18:30:00Z","v":1706,"vw":171.166875},{"c":170.33,"h":171.36,"l":170.33,"n":52,"o":171.36,"t":"2026-09-29T19:00:00Z","v":1317,"vw":170.844},{"c":170.75,"h":170.98,"l":170.16,"n":58,"o":170.35,"t":"2026-09-29T19:15:00Z","v":1617,"vw":170.594375},{"c":171.32,"h":171.32,"l":171.32,"n":39,"o":171.32,"t":"2026-09-29T19:30:00Z","v":443,"vw":171.32},{"c":169.98,"h":171.425,"l":169.89,"n":468,"o":171.38,"t":"2026-09-29T19:45:00Z","v":9636,"vw":170.363115},{"c":169.98,"h":169.98,"l":169.98,"n":3,"o":169.98,"t":"2026-09-29T20:00:00Z","v":10854,"vw":169.98},{"c":171.52,"h":172.05,"l":171.52,"n":16,"o":171.58,"t":"2026-09-30T13:30:00Z","v":1183,"vw":171.658222},{"c":170,"h":171.155,"l":169.33,"n":108,"o":170.09,"t":"2026-09-30T13:45:00Z","v":4398,"vw":169.858274},{"c":168.6279,"h":170.63,"l":168.6279,"n":155,"o":170.075,"t":"2026-09-30T14:00:00Z","v":8422,"vw":169.869007},{"c":168.4,"h":168.4,"l":168.18,"n":44,"o":168.23,"t":"2026-09-30T14:30:00Z","v":1102,"vw":168.305635},{"c":170.65,"h":170.65,"l":168.63,"n":71,"o":168.63,"t":"2026-09-30T14:45:00Z","v":3120,"vw":168.809684},{"c":169.775,"h":170.6,"l":169.56,"n":32,"o":170.6,"t":"2026-09-30T15:00:00Z","v":730,"vw":169.87625},{"c":169.63,"h":169.63,"l":168.355,"n":20,"o":168.95,"t":"2026-09-30T15:15:00Z","v":495,"vw":168.978333},{"c":168.64,"h":169.51,"l":168.64,"n":9,"o":169.51,"t":"2026-09-30T15:30:00Z","v":258,"vw":169.075},{"c":169.32,"h":169.32,"l":169.32,"n":2,"o":169.32,"t":"2026-09-30T15:45:00Z","v":105,"vw":169.32},{"c":169.13,"h":169.4,"l":168.52,"n":61,"o":169.4,"t":"2026-09-30T16:00:00Z","v":1124,"vw":168.9325},{"c":168.2,"h":168.775,"l":168.01,"n":141,"o":168.775,"t":"2026-09-30T16:15:00Z","v":3118,"vw":168.397865},{"c":167.93,"h":169.2865,"l":167.93,"n":110,"o":168.45,"t":"2026-09-30T16:30:00Z","v":5014,"vw":168.830946},{"c":167.61,"h":167.61,"l":167.61,"n":8,"o":167.61,"t":"2026-09-30T16:45:00Z","v":158,"vw":167.61},{"c":167.39,"h":167.39,"l":167.365,"n":31,"o":167.365,"t":"2026-09-30T17:00:00Z","v":506,"vw":167.3775},{"c":167.43,"h":167.525,"l":166.86,"n":109,"o":167,"t":"2026-09-30T17:15:00Z","v":2549,"vw":167.25693},{"c":168.09,"h":168.205,"l":168.09,"n":23,"o":168.205,"t":"2026-09-30T17:30:00Z","v":382,"vw":168.128333},{"c":168.12,"h":168.12,"l":168.11,"n":30,"o":168.11,"t":"2026-09-30T17:45:00Z","v":685,"vw":168.116},{"c":168.185,"h":168.185,"l":168.185,"n":10,"o":168.185,"t":"2026-09-30T18:00:00Z","v":157,"vw":168.185},{"c":167.83,"h":167.83,"l":167.83,"n":17,"o":167.83,"t":"2026-09-30T18:15:00Z","v":299,"vw":167.83},{"c":168.16,"h":168.19,"l":167.77,"n":64,"o":167.77,"t":"2026-09-30T18:30:00Z","v":1598,"vw":168.071},{"c":168.74,"h":168.74,"l":168.74,"n":24,"o":168.74,"t":"2026-09-30T18:45:00Z","v":225,"vw":168.74},{"c":168.66,"h":168.82,"l":168.52,"n":116,"o":168.82,"t":"2026-09-30T19:00:00Z","v":962,"vw":168.704653},{"c":168.69,"h":168.69,"l":168.69,"n":23,"o":168.69,"t":"2026-09-30T19:15:00Z","v":316,"vw":168.69},{"c":167.41,"h":167.41,"l":167.26,"n":40,"o":167.275,"t":"2026-09-30T19:30:00Z","v":1093,"vw":167.290293},{"c":167.19,"h":167.84,"l":166.685,"n":569,"o":166.865,"t":"2026-09-30T19:45:00Z","v":12402,"vw":167.154612},{"c":167.3,"h":167.3,"l":167.3,"n":5,"o":167.3,"t":"2026-09-30T20:00:00Z","v":16956,"vw":167.3},{"c":168.62,"h":169.13,"l":167.01,"n":150,"o":167.01,"t":"2026-10-01T13:30:00Z","v":2777,"vw":167.822044},{"c":167.4087,"h":167.4087,"l":167.4087,"n":6,"o":167.4087,"t":"2026-10-01T13:45:00Z","v":611,"vw":167.4087},{"c":168.3125,"h":168.3125,"l":168.3125,"n":9,"o":168.3125,"t":"2026-10-01T14:15:00Z","v":135,"vw":168.3125},{"c":167.83,"h":167.85,"l":167.83,"n":16,"o":167.85,"t":"2026-10-01T15:15:00Z","v":558,"vw":167.838511},{"c":167.49,"h":167.895,"l":167.49,"n":56,"o":167.8,"t":"2026-10-01T15:30:00Z","v":2131,"vw":167.782158},{"c":169.35,"h":169.5,"l":167.4,"n":192,"o":167.4,"t":"2026-10-01T15:45:00Z","v":6691,"vw":168.404677},{"c":169.885,"h":169.885,"l":169.88,"n":17,"o":169.88,"t":"2026-10-01T16:00:00Z","v":434,"vw":169.882792},{"c":169.7,"h":169.7,"l":169.14,"n":52,"o":169.47,"t":"2026-10-01T16:30:00Z","v":2044,"vw":169.490673},{"c":169.7,"h":169.7,"l":169.7,"n":22,"o":169.7,"t":"2026-10-01T17:15:00Z","v":1086,"vw":169.7},{"c":170.1,"h":170.29,"l":169.28,"n":128,"o":170.29,"t":"2026-10-01T17:30:00Z","v":3610,"vw":169.733334},{"c":170.22,"h":170.53,"l":169.765,"n":38,"o":169.765,"t":"2026-10-01T17:45:00Z","v":1184,"vw":170.08036},{"c":171.54,"h":171.54,"l":170.165,"n":116,"o":170.58,"t":"2026-10-01T18:00:00Z","v":4391,"vw":170.840349},{"c":171.48,"h":171.735,"l":171.48,"n":53,"o":171.67,"t":"2026-10-01T18:15:00Z","v":1797,"vw":171.581916},{"c":171.555,"h":171.555,"l":171.205,"n":24,"o":171.205,"t":"2026-10-01T18:30:00Z","v":496,"vw":171.38},{"c":172,"h":172,"l":170.7024,"n":100,"o":170.7024,"t":"2026-10-01T18:45:00Z","v":2306,"vw":171.626679},{"c":172.77,"h":172.77,"l":172.025,"n":49,"o":172.025,"t":"2026-10-01T19:00:00Z","v":1629,"vw":172.087083},{"c":173.65,"h":174.24,"l":173.65,"n":94,"o":173.935,"t":"2026-10-01T19:15:00Z","v":1543,"vw":174.006355},{"c":172.8,"h":172.9,"l":172.735,"n":89,"o":172.9,"t":"2026-10-01T19:30:00Z","v":1363,"vw":172.795455},{"c":173.015,"h":173.28,"l":172.7275,"n":347,"o":172.78,"t":"2026-10-01T19:45:00Z","v":6013,"vw":173.037587},{"c":173.41,"h":173.41,"l":173.41,"n":5,"o":173.41,"t":"2026-10-01T20:00:00Z","v":7184,"vw":173.41},{"c":173.61,"h":174.8,"l":171.3606,"n":202,"o":172.51,"t":"2026-10-02T13:30:00Z","v":10444,"vw":173.789497},{"c":173.615,"h":174.69,"l":172.67,"n":162,"o":173.61,"t":"2026-10-02T13:45:00Z","v":5684,"vw":173.690345},{"c":174.1,"h":174.1,"l":174,"n":56,"o":174,"t":"2026-10-02T14:00:00Z","v":1139,"vw":174.05},{"c":173.7,"h":174.015,"l":172.5,"n":174,"o":174.015,"t":"2026-10-02T14:15:00Z","v":10208,"vw":173.329707},{"c":171.74,"h":175,"l":171.74,"n":146,"o":175,"t":"2026-10-02T14:30:00Z","v":6686,"vw":174.402943},{"c":167.03,"h":170.86,"l":166.16,"n":272,"o":170.77,"t":"2026-10-02T14:45:00Z","v":10850,"vw":168.234669},{"c":168.755,"h":170.36,"l":168.755,"n":154,"o":168.8,"t":"2026-10-02T15:00:00Z","v":6502,"vw":169.138274},{"c":167.75,"h":168.76,"l":167.11,"n":46,"o":168.715,"t":"2026-10-02T15:15:00Z","v":1355,"vw":167.885625},{"c":166.48,"h":167.21,"l":165.83,"n":110,"o":167.16,"t":"2026-10-02T15:30:00Z","v":4006,"vw":166.712567},{"c":162.49,"h":166.84,"l":162.01,"n":422,"o":166.265,"t":"2026-10-02T15:45:00Z","v":12466,"vw":164.854871},{"c":168,"h":168,"l":162.71,"n":291,"o":162.93,"t":"2026-10-02T16:00:00Z","v":12132,"vw":165.791095},{"c":169.83,"h":169.92,"l":167.725,"n":182,"o":168.58,"t":"2026-10-02T16:15:00Z","v":7157,"vw":168.917427},{"c":169.275,"h":169.275,"l":169.275,"n":32,"o":169.275,"t":"2026-10-02T16:30:00Z","v":771,"vw":169.275},{"c":169.99,"h":170.5,"l":168.96,"n":98,"o":168.96,"t":"2026-10-02T16:45:00Z","v":2193,"vw":169.853846},{"c":169.49,"h":169.95,"l":168.72,"n":125,"o":169.085,"t":"2026-10-02T17:00:00Z","v":4668,"vw":169.475634},{"c":170.15,"h":170.49,"l":167.35,"n":208,"o":168.585,"t":"2026-10-02T17:15:00Z","v":8775,"vw":168.602064},{"c":171.525,"h":173.03,"l":170.56,"n":246,"o":170.56,"t":"2026-10-02T17:30:00Z","v":9618,"vw":171.656446},{"c":171.25,"h":174.5,"l":170.91,"n":910,"o":172.13,"t":"2026-10-02T17:45:00Z","v":30395,"vw":172.244037},{"c":173.36,"h":173.41,"l":171.21,"n":269,"o":172,"t":"2026-10-02T18:00:00Z","v":12411,"vw":172.245668},{"c":173.63,"h":173.71,"l":172.3,"n":507,"o":172.31,"t":"2026-10-02T18:15:00Z","v":11596,"vw":172.965955},{"c":172.23,"h":173.1051,"l":172.23,"n":144,"o":172.79,"t":"2026-10-02T18:30:00Z","v":5823,"vw":172.928687},{"c":173.31,"h":173.31,"l":172.18,"n":116,"o":172.18,"t":"2026-10-02T18:45:00Z","v":3465,"vw":172.585987},{"c":172.31,"h":172.57,"l":172.21,"n":68,"o":172.44,"t":"2026-10-02T19:00:00Z","v":1141,"vw":172.411667},{"c":173.26,"h":173.26,"l":172.165,"n":289,"o":172.86,"t":"2026-10-02T19:15:00Z","v":8094,"vw":172.830732},{"c":173.61,"h":173.94,"l":172.2475,"n":1076,"o":173.03,"t":"2026-10-02T19:30:00Z","v":42193,"vw":173.013374},{"c":173.45,"h":174.54,"l":172.33,"n":1444,"o":173.65,"t":"2026-10-02T19:45:00Z","v":51715,"vw":173.253201},{"c":173,"h":173,"l":173,"n":7,"o":173,"t":"2026-10-02T20:00:00Z","v":9834,"vw":173},{"c":173,"h":173,"l":173,"n":1,"o":173,"t":"2026-10-02T20:15:00Z","v":2256,"vw":173},{"c":175,"h":175,"l":175,"n":1,"o":175,"t":"2026-10-02T20:30:00Z","v":100,"vw":175},{"c":173.99,"h":173.99,"l":173.99,"n":2,"o":173.99,"t":"2026-10-05T12:00:00Z","v":369,"vw":173.99},{"c":175.26,"h":176.58,"l":174.4625,"n":126,"o":174.55,"t":"2026-10-05T13:30:00Z","v":6244,"vw":175.060042},{"c":174.6,"h":174.6,"l":172.9,"n":125,"o":174.27,"t":"2026-10-05T13:45:00Z","v":5622,"vw":173.777461},{"c":175.23,"h":175.23,"l":175.23,"n":7,"o":175.23,"t":"2026-10-05T14:00:00Z","v":189,"vw":175.23},{"c":175.42,"h":175.42,"l":175.42,"n":28,"o":175.42,"t":"2026-10-05T14:15:00Z","v":460,"vw":175.42},{"c":174.975,"h":175.31,"l":174.81,"n":65,"o":175.31,"t":"2026-10-05T14:30:00Z","v":996,"vw":174.99},{"c":175.18,"h":175.18,"l":175.18,"n":73,"o":175.18,"t":"2026-10-05T14:45:00Z","v":1072,"vw":175.18},{"c":175.215,"h":175.215,"l":175.215,"n":15,"o":175.215,"t":"2026-10-05T15:00:00Z","v":854,"vw":175.215},{"c":175,"h":175,"l":175,"n":19,"o":175,"t":"2026-10-05T15:15:00Z","v":356,"vw":175},{"c":174.76,"h":174.84,"l":174.76,"n":41,"o":174.84,"t":"2026-10-05T15:30:00Z","v":572,"vw":174.8},{"c":174.5696,"h":175.4,"l":174.3,"n":191,"o":174.65,"t":"2026-10-05T15:45:00Z","v":4686,"vw":174.900344},{"c":174.61,"h":174.83,"l":174.605,"n":42,"o":174.83,"t":"2026-10-05T16:00:00Z","v":1399,"vw":174.713875},{"c":173.78,"h":174.21,"l":173.78,"n":78,"o":173.91,"t":"2026-10-05T16:15:00Z","v":1686,"vw":173.94},{"c":174.52,"h":174.52,"l":173.89,"n":50,"o":174.17,"t":"2026-10-05T16:30:00Z","v":1223,"vw":174.20375},{"c":174.4825,"h":174.91,"l":174.0044,"n":41,"o":174.91,"t":"2026-10-05T16:45:00Z","v":1164,"vw":174.45026},{"c":173.8304,"h":173.8304,"l":173.8304,"n":18,"o":173.8304,"t":"2026-10-05T17:00:00Z","v":538,"vw":173.8304},{"c":174.415,"h":174.415,"l":174.415,"n":13,"o":174.415,"t":"2026-10-05T17:15:00Z","v":324,"vw":174.415},{"c":174.84,"h":174.84,"l":173.97,"n":171,"o":174.4,"t":"2026-10-05T17:30:00Z","v":3841,"vw":174.498472},{"c":174.97,"h":175.135,"l":174.97,"n":27,"o":175.1,"t":"2026-10-05T17:45:00Z","v":788,"vw":175.068},{"c":174.715,"h":175.26,"l":174.715,"n":88,"o":175.26,"t":"2026-10-05T18:00:00Z","v":1279,"vw":175.014839},{"c":174.84,"h":174.84,"l":174.84,"n":10,"o":174.84,"t":"2026-10-05T18:30:00Z","v":175,"vw":174.84},{"c":175,"h":175.17,"l":174.91,"n":30,"o":175.17,"t":"2026-10-05T18:45:00Z","v":899,"vw":175.060625},{"c":175.345,"h":175.42,"l":175.2,"n":124,"o":175.42,"t":"2026-10-05T19:00:00Z","v":1992,"vw":175.302419},{"c":175.03,"h":175.335,"l":175.03,"n":31,"o":175.335,"t":"2026-10-05T19:15:00Z","v":507,"vw":175.1825},{"c":174.66,"h":174.675,"l":174.2101,"n":105,"o":174.675,"t":"2026-10-05T19:30:00Z","v":2060,"vw":174.555017},{"c":173.76,"h":174.43,"l":173.27,"n":934,"o":174.16,"t":"2026-10-05T19:45:00Z","v":26863,"vw":173.896678},{"c":173.49,"h":173.49,"l":173.49,"n":8,"o":173.49,"t":"2026-10-05T20:00:00Z","v":56178,"vw":173.49},{"c":173.49,"h":173.49,"l":173.49,"n":1,"o":173.49,"t":"2026-10-05T20:15:00Z","v":4512,"vw":173.49},{"c":173,"h":173,"l":173,"n":1,"o":173,"t":"2026-10-06T11:30:00Z","v":300,"vw":173},{"c":175.25,"h":177.5,"l":174.54,"n":40,"o":174.54,"t":"2026-10-06T13:30:00Z","v":2539,"vw":176.77418},{"c":174.53,"h":174.53,"l":174.53,"n":28,"o":174.53,"t":"2026-10-06T13:45:00Z","v":208,"vw":174.53},{"c":175.03,"h":175.03,"l":173.76,"n":73,"o":174.0697,"t":"2026-10-06T14:00:00Z","v":8112,"vw":174.655375},{"c":175.41,"h":176.4,"l":174.04,"n":230,"o":174.49,"t":"2026-10-06T14:15:00Z","v":5997,"vw":175.551008},{"c":175.1602,"h":175.1602,"l":175.1602,"n":11,"o":175.1602,"t":"2026-10-06T14:30:00Z","v":505,"vw":175.1602},{"c":175.16,"h":175.16,"l":175.16,"n":10,"o":175.16,"t":"2026-10-06T14:45:00Z","v":176,"vw":175.16},{"c":175.64,"h":176,"l":175.495,"n":124,"o":175.8642,"t":"2026-10-06T15:00:00Z","v":5048,"vw":175.89206},{"c":175.02,"h":175.371,"l":175.02,"n":65,"o":175.29,"t":"2026-10-06T15:15:00Z","v":1698,"vw":175.247489},{"c":175.04,"h":175.04,"l":175.04,"n":4,"o":175.04,"t":"2026-10-06T15:30:00Z","v":174,"vw":175.04},{"c":174.82,"h":175,"l":174.82,"n":29,"o":175,"t":"2026-10-06T15:45:00Z","v":3070,"vw":174.986822},{"c":174.0615,"h":174.61,"l":174.0615,"n":30,"o":174.61,"t":"2026-10-06T16:00:00Z","v":866,"vw":174.218214},{"c":174.1,"h":174.1,"l":174.1,"n":16,"o":174.1,"t":"2026-10-06T16:15:00Z","v":211,"vw":174.1},{"c":174.22,"h":174.22,"l":174.22,"n":7,"o":174.22,"t":"2026-10-06T16:30:00Z","v":113,"vw":174.22},{"c":173.49,"h":174.185,"l":173.49,"n":68,"o":173.99,"t":"2026-10-06T16:45:00Z","v":1119,"vw":173.81625},{"c":173.31,"h":173.36,"l":173.31,"n":20,"o":173.36,"t":"2026-10-06T17:15:00Z","v":385,"vw":173.34},{"c":173.325,"h":173.325,"l":173.325,"n":9,"o":173.325,"t":"2026-10-06T17:30:00Z","v":225,"vw":173.325},{"c":172.565,"h":172.565,"l":172.565,"n":22,"o":172.565,"t":"2026-10-06T18:00:00Z","v":339,"vw":172.565},{"c":173.61,"h":173.61,"l":171.59,"n":182,"o":172.31,"t":"2026-10-06T18:15:00Z","v":10965,"vw":172.622603},{"c":172.655,"h":172.655,"l":172.6,"n":31,"o":172.6,"t":"2026-10-06T18:30:00Z","v":270,"vw":172.6275},{"c":174.1,"h":174.1,"l":172.41,"n":75,"o":172.41,"t":"2026-10-06T18:45:00Z","v":2737,"vw":173.442666},{"c":174.62,"h":174.62,"l":173.7,"n":54,"o":174.1,"t":"2026-10-06T19:00:00Z","v":1899,"vw":173.935145},{"c":174.44,"h":174.55,"l":174.27,"n":71,"o":174.27,"t":"2026-10-06T19:15:00Z","v":2662,"vw":174.300588},{"c":174.49,"h":174.49,"l":174.16,"n":84,"o":174.16,"t":"2026-10-06T19:30:00Z","v":942,"vw":174.313333},{"c":174.4,"h":175.03,"l":173.36,"n":715,"o":174.265,"t":"2026-10-06T19:45:00Z","v":14896,"vw":174.091382},{"c":173.86,"h":173.86,"l":173.86,"n":6,"o":173.86,"t":"2026-10-06T20:00:00Z","v":9104,"vw":173.86},{"c":174,"h":174,"l":172.3,"n":71,"o":172.3,"t":"2026-10-07T13:30:00Z","v":2623,"vw":172.94521},{"c":174.015,"h":174.25,"l":173.87,"n":47,"o":174.15,"t":"2026-10-07T13:45:00Z","v":1536,"vw":174.026111},{"c":173,"h":173,"l":173,"n":10,"o":173,"t":"2026-10-07T14:00:00Z","v":151,"vw":173},{"c":174.3,"h":174.3,"l":173.8,"n":17,"o":173.8,"t":"2026-10-07T14:15:00Z","v":726,"vw":174.05},{"c":174.2,"h":174.27,"l":173.03,"n":58,"o":173.03,"t":"2026-10-07T14:45:00Z","v":1198,"vw":173.822763},{"c":174.3084,"h":174.3084,"l":174.3084,"n":1,"o":174.3084,"t":"2026-10-07T15:00:00Z","v":161,"vw":174.3084},{"c":173.49,"h":173.49,"l":173.49,"n":6,"o":173.49,"t":"2026-10-07T15:15:00Z","v":156,"vw":173.49},{"c":174.135,"h":174.135,"l":174.015,"n":88,"o":174.04,"t":"2026-10-07T15:30:00Z","v":2391,"vw":174.08125},{"c":174.12,"h":174.62,"l":173.96,"n":63,"o":174.62,"t":"2026-10-07T15:45:00Z","v":1472,"vw":174.19},{"c":174.26,"h":174.34,"l":174.055,"n":42,"o":174.07,"t":"2026-10-07T16:15:00Z","v":1196,"vw":174.209167},{"c":174.51,"h":174.51,"l":173.87,"n":66,"o":173.92,"t":"2026-10-07T16:45:00Z","v":1716,"vw":174.112},{"c":174.4,"h":174.4,"l":174.4,"n":8,"o":174.4,"t":"2026-10-07T17:15:00Z","v":152,"vw":174.4},{"c":175.345,"h":175.54,"l":174.8503,"n":164,"o":174.8503,"t":"2026-10-07T18:00:00Z","v":11160,"vw":175.408324},{"c":174.81,"h":175.06,"l":174.81,"n":34,"o":175.06,"t":"2026-10-07T18:15:00Z","v":799,"vw":174.947633},{"c":174.4,"h":174.46,"l":174.0725,"n":95,"o":174.46,"t":"2026-10-07T18:30:00Z","v":1761,"vw":174.280822},{"c":173.6542,"h":174.46,"l":173.6542,"n":64,"o":174.42,"t":"2026-10-07T19:00:00Z","v":2010,"vw":173.89568},{"c":174.48,"h":174.48,"l":173.63,"n":164,"o":173.7,"t":"2026-10-07T19:15:00Z","v":3952,"vw":173.760412},{"c":174.3,"h":174.3,"l":173.8,"n":115,"o":173.8,"t":"2026-10-07T19:30:00Z","v":1614,"vw":173.990833},{"c":175.11,"h":175.12,"l":173.65,"n":972,"o":173.78,"t":"2026-10-07T19:45:00Z","v":33198,"vw":174.408703},{"c":174.75,"h":174.84,"l":174.75,"n":11,"o":174.84,"t":"2026-10-07T20:00:00Z","v":10642,"vw":174.750856},{"c":171.7556,"h":174.05,"l":171.7556,"n":46,"o":173.07,"t":"2026-10-08T13:30:00Z","v":1509,"vw":173.189183},{"c":174.55,"h":174.73,"l":173.68,"n":48,"o":173.68,"t":"2026-10-08T13:45:00Z","v":1619,"vw":174.340548},{"c":173.26,"h":173.26,"l":173.26,"n":10,"o":173.26,"t":"2026-10-08T14:00:00Z","v":152,"vw":173.26},{"c":173.2,"h":173.2,"l":173.2,"n":93,"o":173.2,"t":"2026-10-08T14:15:00Z","v":308,"vw":173.2},{"c":172.5,"h":172.5,"l":172.5,"n":21,"o":172.5,"t":"2026-10-08T14:45:00Z","v":617,"vw":172.5},{"c":171.505,"h":172.4,"l":171.505,"n":99,"o":172.4,"t":"2026-10-08T15:00:00Z","v":5711,"vw":172.33081},{"c":170.82,"h":170.82,"l":170.62,"n":43,"o":170.64,"t":"2026-10-08T15:15:00Z","v":1099,"vw":170.696},{"c":170.975,"h":170.975,"l":170.975,"n":8,"o":170.975,"t":"2026-10-08T15:45:00Z","v":128,"vw":170.975},{"c":170.81,"h":170.8264,"l":169.51,"n":263,"o":170.7935,"t":"2026-10-08T16:00:00Z","v":19303,"vw":170.478225},{"c":172.04,"h":172.705,"l":171.08,"n":71,"o":171.08,"t":"2026-10-08T16:15:00Z","v":3066,"vw":171.795028},{"c":171.44,"h":171.44,"l":171.44,"n":13,"o":171.44,"t":"2026-10-08T17:15:00Z","v":195,"vw":171.44},{"c":171.11,"h":171.11,"l":171.11,"n":34,"o":171.11,"t":"2026-10-08T18:00:00Z","v":883,"vw":171.11},{"c":170.83,"h":170.83,"l":170.83,"n":35,"o":170.83,"t":"2026-10-08T18:15:00Z","v":587,"vw":170.83},{"c":170.75,"h":170.75,"l":170.75,"n":5,"o":170.75,"t":"2026-10-08T18:45:00Z","v":135,"vw":170.75},{"c":168.517,"h":170.41,"l":168.4,"n":357,"o":170.41,"t":"2026-10-08T19:30:00Z","v":9632,"vw":169.452472},{"c":166.9,"h":168.93,"l":166.9,"n":575,"o":168.5,"t":"2026-10-08T19:45:00Z","v":10228,"vw":167.883604},{"c":166.7,"h":166.7,"l":166.7,"n":4,"o":166.7,"t":"2026-10-08T20:00:00Z","v":7749,"vw":166.7},{"c":169.51,"h":169.51,"l":166.7,"n":17,"o":166.7,"t":"2026-10-09T09:45:00Z","v":941,"vw":168.021241},{"c":168.5,"h":168.5,"l":167.21,"n":10,"o":167.21,"t":"2026-10-09T10:30:00Z","v":418,"vw":167.52778},{"c":168.31,"h":168.91,"l":167.5,"n":37,"o":167.5,"t":"2026-10-09T11:00:00Z","v":2280,"vw":168.257949},{"c":168.71,"h":168.71,"l":167.8,"n":34,"o":167.8,"t":"2026-10-09T11:15:00Z","v":2573,"vw":168.240948},{"c":168.4,"h":168.4,"l":168.4,"n":32,"o":168.4,"t":"2026-10-09T11:30:00Z","v":850,"vw":168.4},{"c":168.2,"h":168.2,"l":168.2,"n":3,"o":168.2,"t":"2026-10-09T12:45:00Z","v":2019,"vw":168.2},{"c":168.5,"h":168.5,"l":168.5,"n":10,"o":168.5,"t":"2026-10-09T13:30:00Z","v":309,"vw":168.5},{"c":168.7,"h":169.3939,"l":168.7,"n":33,"o":168.715,"t":"2026-10-09T14:00:00Z","v":816,"vw":169.003814},{"c":168.535,"h":169.0795,"l":168.535,"n":12,"o":169.0795,"t":"2026-10-09T14:30:00Z","v":392,"vw":168.80725},{"c":168.5,"h":168.5,"l":168,"n":84,"o":168.02,"t":"2026-10-09T15:00:00Z","v":4435,"vw":168.021154},{"c":168.03,"h":168.06,"l":168,"n":29,"o":168.06,"t":"2026-10-09T15:15:00Z","v":1699,"vw":168.00693},{"c":168.22,"h":168.22,"l":168.22,"n":8,"o":168.22,"t":"2026-10-09T15:30:00Z","v":123,"vw":168.22},{"c":168.28,"h":168.43,"l":168.27,"n":16,"o":168.43,"t":"2026-10-09T16:00:00Z","v":391,"vw":168.326667},{"c":168.22,"h":168.22,"l":168.22,"n":18,"o":168.22,"t":"2026-10-09T16:15:00Z","v":371,"vw":168.22},{"c":168.015,"h":168.015,"l":167.99,"n":66,"o":168,"t":"2026-10-09T16:30:00Z","v":3349,"vw":168.002143},{"c":168.03,"h":168.03,"l":167.92,"n":34,"o":167.92,"t":"2026-10-09T16:45:00Z","v":539,"vw":167.975},{"c":167.82,"h":167.9,"l":167.7,"n":48,"o":167.9,"t":"2026-10-09T17:15:00Z","v":1122,"vw":167.804},{"c":167.95,"h":167.95,"l":167.95,"n":16,"o":167.95,"t":"2026-10-09T17:30:00Z","v":263,"vw":167.95},{"c":168.32,"h":168.32,"l":168.32,"n":22,"o":168.32,"t":"2026-10-09T17:45:00Z","v":467,"vw":168.32},{"c":168.36,"h":168.36,"l":168.36,"n":4,"o":168.36,"t":"2026-10-09T18:00:00Z","v":111,"vw":168.36},{"c":168.46,"h":168.46,"l":168.46,"n":11,"o":168.46,"t":"2026-10-09T18:30:00Z","v":111,"vw":168.46},{"c":168.46,"h":168.46,"l":168.46,"n":17,"o":168.46,"t":"2026-10-09T18:45:00Z","v":153,"vw":168.46},{"c":168.79,"h":168.79,"l":168.79,"n":16,"o":168.79,"t":"2026-10-09T19:00:00Z","v":141,"vw":168.79},{"c":168.5,"h":168.5,"l":168.35,"n":17,"o":168.35,"t":"2026-10-09T19:15:00Z","v":363,"vw":168.425},{"c":168.29,"h":168.4,"l":168.29,"n":17,"o":168.4,"t":"2026-10-09T19:30:00Z","v":241,"vw":168.345},{"c":169.51,"h":169.73,"l":168.33,"n":173,"o":168.47,"t":"2026-10-09T19:45:00Z","v":4455,"vw":168.668408},{"c":169.65,"h":169.65,"l":169.65,"n":3,"o":169.65,"t":"2026-10-09T20:00:00Z","v":6820,"vw":169.65},{"c":169.5,"h":169.6,"l":169.5,"n":13,"o":169.6,"t":"2026-10-12T09:00:00Z","v":659,"vw":169.56865},{"c":169.61,"h":169.71,"l":169.13,"n":31,"o":169.71,"t":"2026-10-12T11:30:00Z","v":2094,"vw":169.434164},{"c":167.95,"h":170.7,"l":167.95,"n":159,"o":170.49,"t":"2026-10-12T13:30:00Z","v":12806,"vw":169.894371},{"c":168.025,"h":168.4255,"l":167.86,"n":17,"o":167.86,"t":"2026-10-12T13:45:00Z","v":448,"vw":168.1035},{"c":166.96,"h":168.095,"l":166.89,"n":41,"o":167.51,"t":"2026-10-12T14:00:00Z","v":1280,"vw":167.375},{"c":167.78,"h":167.79,"l":167.78,"n":24,"o":167.79,"t":"2026-10-12T14:30:00Z","v":558,"vw":167.785},{"c":167.45,"h":167.45,"l":167.45,"n":96,"o":167.45,"t":"2026-10-12T14:45:00Z","v":451,"vw":167.45},{"c":167.855,"h":167.88,"l":167.395,"n":158,"o":167.57,"t":"2026-10-12T15:00:00Z","v":1719,"vw":167.622914},{"c":167.395,"h":167.925,"l":167.395,"n":57,"o":167.925,"t":"2026-10-12T15:15:00Z","v":799,"vw":167.66375},{"c":167.38,"h":167.74,"l":167.38,"n":35,"o":167.74,"t":"2026-10-12T15:30:00Z","v":860,"vw":167.616667},{"c":167.015,"h":167.3491,"l":166.62,"n":63,"o":167.16,"t":"2026-10-12T15:45:00Z","v":1453,"vw":167.11014},{"c":167.72,"h":167.95,"l":166.725,"n":96,"o":166.725,"t":"2026-10-12T16:00:00Z","v":2596,"vw":167.606609},{"c":166.95,"h":167.175,"l":166.735,"n":37,"o":167.175,"t":"2026-10-12T16:45:00Z","v":1247,"vw":166.905},{"c":166.885,"h":166.885,"l":166.885,"n":7,"o":166.885,"t":"2026-10-12T17:15:00Z","v":165,"vw":166.885},{"c":166.94,"h":167.32,"l":166.885,"n":49,"o":166.885,"t":"2026-10-12T17:30:00Z","v":1330,"vw":167.05125},{"c":167.705,"h":168.22,"l":167.705,"n":67,"o":167.9,"t":"2026-10-12T18:00:00Z","v":928,"vw":167.941667},{"c":167.93,"h":167.93,"l":167.78,"n":34,"o":167.78,"t":"2026-10-12T18:15:00Z","v":477,"vw":167.855},{"c":168.28,"h":168.28,"l":168.28,"n":6,"o":168.28,"t":"2026-10-12T18:30:00Z","v":137,"vw":168.28},{"c":168.03,"h":168.03,"l":168.03,"n":4,"o":168.03,"t":"2026-10-12T18:45:00Z","v":186,"vw":168.03},{"c":168.01,"h":168.01,"l":167.56,"n":55,"o":167.94,"t":"2026-10-12T19:00:00Z","v":1046,"vw":167.763301},{"c":167.395,"h":167.82,"l":167.32,"n":110,"o":167.82,"t":"2026-10-12T19:15:00Z","v":1727,"vw":167.509167},{"c":167.565,"h":167.79,"l":167.46,"n":77,"o":167.46,"t":"2026-10-12T19:30:00Z","v":1348,"vw":167.673571},{"c":167.92,"h":167.92,"l":167.63,"n":146,"o":167.635,"t":"2026-10-12T19:45:00Z","v":1374,"vw":167.802},{"c":168.01,"h":168.01,"l":168.01,"n":6,"o":168.01,"t":"2026-10-12T20:00:00Z","v":7123,"vw":168.01},{"c":168.2,"h":168.2,"l":168.2,"n":9,"o":168.2,"t":"2026-10-13T08:45:00Z","v":383,"vw":168.2},{"c":168.7,"h":168.7,"l":168.7,"n":3,"o":168.7,"t":"2026-10-13T09:00:00Z","v":102,"vw":168.7},{"c":169.46,"h":169.46,"l":167.36,"n":42,"o":167.36,"t":"2026-10-13T13:30:00Z","v":2233,"vw":167.890285},{"c":169.62,"h":169.62,"l":169.1538,"n":58,"o":169.44,"t":"2026-10-13T14:30:00Z","v":3245,"vw":169.278333},{"c":168.755,"h":169.16,"l":168.75,"n":73,"o":169.16,"t":"2026-10-13T15:30:00Z","v":1528,"vw":168.88625},{"c":168.88,"h":168.88,"l":168.88,"n":12,"o":168.88,"t":"2026-10-13T15:45:00Z","v":459,"vw":168.88},{"c":168.175,"h":168.44,"l":168.175,"n":33,"o":168.44,"t":"2026-10-13T17:00:00Z","v":830,"vw":168.311429},{"c":169.26,"h":169.365,"l":168.47,"n":153,"o":168.47,"t":"2026-10-13T17:15:00Z","v":3031,"vw":168.936818},{"c":170.04,"h":170.04,"l":169.37,"n":106,"o":169.37,"t":"2026-10-13T17:30:00Z","v":3872,"vw":169.895606},{"c":170.045,"h":170.16,"l":169.9,"n":34,"o":170.16,"t":"2026-10-13T17:45:00Z","v":1013,"vw":170.0375},{"c":170.11,"h":170.39,"l":170.04,"n":85,"o":170.04,"t":"2026-10-13T18:00:00Z","v":2716,"vw":170.237321},{"c":170.4,"h":170.4,"l":170.4,"n":21,"o":170.4,"t":"2026-10-13T18:30:00Z","v":640,"vw":170.4},{"c":170.76,"h":171.02,"l":170.76,"n":21,"o":171.02,"t":"2026-10-13T18:45:00Z","v":435,"vw":170.903333},{"c":170.2,"h":170.99,"l":170.2,"n":97,"o":170.805,"t":"2026-10-13T19:15:00Z","v":1528,"vw":170.603889},{"c":171.67,"h":171.67,"l":170.03,"n":93,"o":170.03,"t":"2026-10-13T19:30:00Z","v":2537,"vw":170.851122},{"c":173.46,"h":174,"l":171.47,"n":530,"o":171.47,"t":"2026-10-13T19:45:00Z","v":10975,"vw":172.789794},{"c":172.15,"h":172.15,"l":172.15,"n":4,"o":172.15,"t":"2026-10-13T20:00:00Z","v":6449,"vw":172.15},{"c":173.01,"h":173.01,"l":172.3,"n":24,"o":172.3,"t":"2026-10-14T09:30:00Z","v":454,"vw":172.463972},{"c":172,"h":172,"l":172,"n":2,"o":172,"t":"2026-10-14T12:30:00Z","v":201,"vw":172},{"c":171,"h":171,"l":171,"n":3,"o":171,"t":"2026-10-14T12:45:00Z","v":103,"vw":171},{"c":173,"h":173,"l":173,"n":2,"o":173,"t":"2026-10-14T13:15:00Z","v":201,"vw":173},{"c":173.3,"h":174.4,"l":170.89,"n":99,"o":170.89,"t":"2026-10-14T13:30:00Z","v":6501,"vw":172.754177},{"c":171.56,"h":172.87,"l":171.56,"n":34,"o":172.87,"t":"2026-10-14T13:45:00Z","v":764,"vw":172.227843},{"c":173.2,"h":173.55,"l":171.59,"n":114,"o":171.6,"t":"2026-10-14T14:00:00Z","v":4275,"vw":172.001765},{"c":172.84,"h":173.17,"l":172.122,"n":4,"o":172.92,"t":"2026-10-14T14:15:00Z","v":500,"vw":172.6348},{"c":173.215,"h":173.225,"l":173.05,"n":29,"o":173.05,"t":"2026-10-14T14:30:00Z","v":1160,"vw":173.124089},{"c":173.22,"h":173.59,"l":172.54,"n":80,"o":173.59,"t":"2026-10-14T14:45:00Z","v":4043,"vw":172.607576},{"c":172.4,"h":173.72,"l":172.4,"n":103,"o":173.71,"t":"2026-10-14T15:15:00Z","v":4123,"vw":173.107691},{"c":172.96,"h":172.97,"l":171.8,"n":82,"o":171.935,"t":"2026-10-14T15:30:00Z","v":3317,"vw":172.319701},{"c":174.16,"h":174.57,"l":172.1463,"n":280,"o":172.1463,"t":"2026-10-14T15:45:00Z","v":13385,"vw":173.567184},{"c":174.14,"h":174.14,"l":173.96,"n":17,"o":173.98,"t":"2026-10-14T16:00:00Z","v":2677,"vw":173.995978},{"c":174.1,"h":174.15,"l":174.1,"n":6,"o":174.15,"t":"2026-10-14T16:15:00Z","v":361,"vw":174.125},{"c":174.27,"h":174.27,"l":174.26,"n":52,"o":174.26,"t":"2026-10-14T16:45:00Z","v":884,"vw":174.265},{"c":174.4,"h":174.4,"l":174.4,"n":9,"o":174.4,"t":"2026-10-14T17:00:00Z","v":171,"vw":174.4},{"c":174.65,"h":174.65,"l":174.22,"n":58,"o":174.22,"t":"2026-10-14T17:15:00Z","v":1948,"vw":174.454091},{"c":174.325,"h":174.325,"l":174.325,"n":15,"o":174.325,"t":"2026-10-14T17:30:00Z","v":547,"vw":174.325},{"c":174.39,"h":174.75,"l":174.39,"n":121,"o":174.45,"t":"2026-10-14T18:00:00Z","v":2815,"vw":174.457433},{"c":174.28,"h":174.28,"l":174.28,"n":7,"o":174.28,"t":"2026-10-14T18:15:00Z","v":110,"vw":174.28},{"c":173.42,"h":174.525,"l":173.42,"n":123,"o":174.5075,"t":"2026-10-14T19:00:00Z","v":2822,"vw":173.994578},{"c":173.995,"h":173.995,"l":173.57,"n":35,"o":173.57,"t":"2026-10-14T19:15:00Z","v":904,"vw":173.874167},{"c":174.02,"h":174.4,"l":173.9877,"n":34,"o":174.4,"t":"2026-10-14T19:30:00Z","v":1120,"vw":174.067515},{"c":176.64,"h":176.64,"l":173.67,"n":682,"o":173.77,"t":"2026-10-14T19:45:00Z","v":18017,"vw":175.503305},{"c":176.14,"h":176.14,"l":176.14,"n":6,"o":176.14,"t":"2026-10-14T20:00:00Z","v":11075,"vw":176.14},{"c":175.63,"h":175.63,"l":175.63,"n":14,"o":175.63,"t":"2026-10-15T11:30:00Z","v":326,"vw":175.63},{"c":175,"h":175,"l":175,"n":3,"o":175,"t":"2026-10-15T13:15:00Z","v":230,"vw":175},{"c":177.05,"h":177.32,"l":173.2613,"n":144,"o":175,"t":"2026-10-15T13:30:00Z","v":5812,"vw":175.355505},{"c":176.99,"h":176.99,"l":175.665,"n":374,"o":175.665,"t":"2026-10-15T13:45:00Z","v":18288,"vw":176.327573},{"c":177.35,"h":177.35,"l":176.35,"n":159,"o":176.98,"t":"2026-10-15T14:00:00Z","v":5994,"vw":176.963956},{"c":177.035,"h":177.7,"l":176.49,"n":136,"o":177,"t":"2026-10-15T14:15:00Z","v":5627,"vw":177.299514},{"c":177.62,"h":178,"l":177.3,"n":89,"o":177.96,"t":"2026-10-15T14:30:00Z","v":4094,"vw":177.558856},{"c":177.6,"h":177.6,"l":177.05,"n":88,"o":177.36,"t":"2026-10-15T14:45:00Z","v":2256,"vw":177.170556},{"c":177.9,"h":178.09,"l":177.6,"n":89,"o":177.6,"t":"2026-10-15T15:00:00Z","v":3975,"vw":177.933333},{"c":178.22,"h":178.35,"l":178.22,"n":50,"o":178.3,"t":"2026-10-15T15:15:00Z","v":1576,"vw":178.298333},{"c":177.71,"h":178.66,"l":177.71,"n":68,"o":178.324924,"t":"2026-10-15T15:30:00Z","v":1996,"vw":178.387904},{"c":179.01,"h":179.01,"l":177.707437,"n":172,"o":177.707437,"t":"2026-10-15T15:45:00Z","v":6436,"vw":178.405209},{"c":179.43,"h":179.43,"l":178.93,"n":16,"o":178.93,"t":"2026-10-15T16:00:00Z","v":378,"vw":179.206786},{"c":179.58,"h":179.58,"l":178.84,"n":64,"o":178.84,"t":"2026-10-15T16:15:00Z","v":2100,"vw":179.330942},{"c":179.7,"h":179.7,"l":179.5675,"n":15,"o":179.5675,"t":"2026-10-15T16:30:00Z","v":374,"vw":179.645697},{"c":179.335,"h":180.01,"l":179.335,"n":117,"o":179.8679,"t":"2026-10-15T16:45:00Z","v":5036,"vw":179.787036},{"c":180.095,"h":181,"l":179.42,"n":324,"o":179.7929,"t":"2026-10-15T17:15:00Z","v":11336,"vw":180.373369},{"c":179.2,"h":180.225,"l":178.7758,"n":97,"o":180.115,"t":"2026-10-15T17:30:00Z","v":3835,"vw":179.75796},{"c":179.26,"h":179.26,"l":179.26,"n":21,"o":179.26,"t":"2026-10-15T17:45:00Z","v":235,"vw":179.26},{"c":180.82,"h":180.82,"l":178.91,"n":161,"o":178.92,"t":"2026-10-15T18:00:00Z","v":5664,"vw":179.456781},{"c":180.19,"h":181,"l":180.16,"n":109,"o":181,"t":"2026-10-15T18:15:00Z","v":3198,"vw":180.639524},{"c":179.99,"h":180.01,"l":179.85,"n":74,"o":179.98,"t":"2026-10-15T18:30:00Z","v":1502,"vw":179.965},{"c":180.46,"h":180.46,"l":179.67,"n":72,"o":179.715,"t":"2026-10-15T18:45:00Z","v":1536,"vw":179.833089},{"c":179.76,"h":180.1,"l":179.76,"n":51,"o":179.97,"t":"2026-10-15T19:00:00Z","v":1746,"vw":179.999091},{"c":179.66,"h":179.86,"l":179.66,"n":52,"o":179.86,"t":"2026-10-15T19:15:00Z","v":826,"vw":179.76},{"c":179.985,"h":180.1,"l":179.74,"n":83,"o":180.1,"t":"2026-10-15T19:30:00Z","v":1065,"vw":179.9675},{"c":180.555,"h":180.93,"l":179.7201,"n":593,"o":180.585,"t":"2026-10-15T19:45:00Z","v":15372,"vw":180.422967},{"c":180.39,"h":180.39,"l":180.39,"n":15,"o":180.39,"t":"2026-10-15T20:00:00Z","v":8999,"vw":180.39},{"c":180.19,"h":180.19,"l":177.28,"n":256,"o":179.94,"t":"2026-10-16T13:30:00Z","v":11086,"vw":178.883872},{"c":179.19,"h":179.995,"l":179.19,"n":39,"o":179.995,"t":"2026-10-16T13:45:00Z","v":1203,"vw":179.615},{"c":179.82,"h":180.105,"l":178.8868,"n":109,"o":178.8868,"t":"2026-10-16T14:00:00Z","v":5333,"vw":179.519737},{"c":180.12,"h":180.12,"l":180.12,"n":25,"o":180.12,"t":"2026-10-16T14:15:00Z","v":1098,"vw":180.12},{"c":179.845,"h":179.845,"l":179.845,"n":3,"o":179.845,"t":"2026-10-16T14:30:00Z","v":181,"vw":179.845},{"c":180.21,"h":180.21,"l":180.21,"n":4,"o":180.21,"t":"2026-10-16T14:45:00Z","v":318,"vw":180.21},{"c":180.58,"h":180.58,"l":180.57,"n":23,"o":180.57,"t":"2026-10-16T15:00:00Z","v":566,"vw":180.575},{"c":181.1,"h":181.49,"l":180.8,"n":96,"o":181.3,"t":"2026-10-16T15:15:00Z","v":3973,"vw":181.20805},{"c":180.445,"h":180.935,"l":180.445,"n":51,"o":180.935,"t":"2026-10-16T15:30:00Z","v":1882,"vw":180.527539},{"c":181.005,"h":181.005,"l":180.56,"n":30,"o":180.57,"t":"2026-10-16T15:45:00Z","v":907,"vw":180.711667},{"c":180.6,"h":181,"l":180.6,"n":43,"o":181,"t":"2026-10-16T16:00:00Z","v":2101,"vw":180.781279},{"c":180.5,"h":180.51,"l":180.5,"n":28,"o":180.5,"t":"2026-10-16T16:15:00Z","v":1045,"vw":180.503333},{"c":180.58,"h":180.65,"l":179.35,"n":139,"o":179.82,"t":"2026-10-16T16:30:00Z","v":6546,"vw":179.938248},{"c":181,"h":181,"l":180.63,"n":38,"o":180.63,"t":"2026-10-16T16:45:00Z","v":1359,"vw":180.880645},{"c":180.695,"h":180.695,"l":180.695,"n":6,"o":180.695,"t":"2026-10-16T17:15:00Z","v":167,"vw":180.695},{"c":180.895,"h":180.895,"l":180.895,"n":56,"o":180.895,"t":"2026-10-16T17:45:00Z","v":951,"vw":180.895},{"c":180.295,"h":180.295,"l":180.25,"n":41,"o":180.25,"t":"2026-10-16T18:00:00Z","v":664,"vw":180.269565},{"c":180.5,"h":180.9,"l":180,"n":302,"o":180.54,"t":"2026-10-16T18:15:00Z","v":17469,"vw":180.238243},{"c":180.6,"h":180.665,"l":180.545,"n":99,"o":180.665,"t":"2026-10-16T18:30:00Z","v":2372,"vw":180.604696},{"c":179.67,"h":180.06,"l":179.67,"n":173,"o":180.02,"t":"2026-10-16T18:45:00Z","v":10468,"vw":179.966393},{"c":179.795,"h":179.795,"l":179.795,"n":32,"o":179.795,"t":"2026-10-16T19:00:00Z","v":436,"vw":179.795},{"c":179.9788,"h":180.54,"l":179.68,"n":119,"o":179.68,"t":"2026-10-16T19:15:00Z","v":3527,"vw":180.015477},{"c":180.13,"h":180.45,"l":179.78,"n":312,"o":180.31,"t":"2026-10-16T19:30:00Z","v":8538,"vw":180.271314},{"c":182.26,"h":182.26,"l":180.42,"n":915,"o":180.42,"t":"2026-10-16T19:45:00Z","v":33292,"vw":181.583662},{"c":181.57,"h":181.57,"l":181.57,"n":7,"o":181.57,"t":"2026-10-16T20:00:00Z","v":8826,"vw":181.57},{"c":182.995,"h":184.76,"l":180.2,"n":164,"o":180.2,"t":"2026-10-19T13:30:00Z","v":7487,"vw":183.360226},{"c":182.505,"h":183.09,"l":182.505,"n":57,"o":183.09,"t":"2026-10-19T13:45:00Z","v":2632,"vw":182.676762},{"c":182.455,"h":182.455,"l":181.46,"n":36,"o":182.08,"t":"2026-10-19T14:00:00Z","v":1531,"vw":182.14517},{"c":180.66,"h":182.435,"l":180.2,"n":312,"o":182.37,"t":"2026-10-19T14:15:00Z","v":8460,"vw":181.192928},{"c":180.99,"h":180.99,"l":180.92,"n":4,"o":180.92,"t":"2026-10-19T14:30:00Z","v":300,"vw":180.955},{"c":180.9175,"h":180.9175,"l":180.9175,"n":2,"o":180.9175,"t":"2026-10-19T14:45:00Z","v":108,"vw":180.9175},{"c":181.36,"h":181.525,"l":181.36,"n":39,"o":181.38,"t":"2026-10-19T15:00:00Z","v":1150,"vw":181.403125},{"c":181.235,"h":181.36,"l":181.235,"n":98,"o":181.36,"t":"2026-10-19T15:15:00Z","v":1983,"vw":181.298333},{"c":181.375,"h":181.375,"l":181.37,"n":22,"o":181.37,"t":"2026-10-19T15:30:00Z","v":417,"vw":181.371667},{"c":181.99,"h":181.99,"l":181.93,"n":30,"o":181.93,"t":"2026-10-19T15:45:00Z","v":558,"vw":181.960303},{"c":181.25,"h":181.67,"l":181.14,"n":75,"o":181.67,"t":"2026-10-19T16:00:00Z","v":2087,"vw":181.4225},{"c":181.27,"h":181.41,"l":181.27,"n":18,"o":181.37,"t":"2026-10-19T16:45:00Z","v":913,"vw":181.36},{"c":181.365,"h":181.365,"l":181.365,"n":9,"o":181.365,"t":"2026-10-19T17:00:00Z","v":364,"vw":181.365},{"c":181.8,"h":181.8,"l":181.45,"n":121,"o":181.61,"t":"2026-10-19T17:15:00Z","v":3187,"vw":181.705505},{"c":180.88,"h":181.44,"l":180.83,"n":76,"o":181.44,"t":"2026-10-19T17:30:00Z","v":3097,"vw":181.23353},{"c":180.715,"h":180.82,"l":180.715,"n":58,"o":180.82,"t":"2026-10-19T17:45:00Z","v":1011,"vw":180.786839},{"c":180.45,"h":180.53,"l":180,"n":132,"o":180.08,"t":"2026-10-19T18:00:00Z","v":3278,"vw":180.232667},{"c":179.455,"h":180.12,"l":179.455,"n":143,"o":180.11,"t":"2026-10-19T18:15:00Z","v":13396,"vw":179.938507},{"c":177.415,"h":178.94,"l":177.41,"n":106,"o":178.94,"t":"2026-10-19T18:30:00Z","v":2435,"vw":177.963409},{"c":176.9801,"h":177.75,"l":176.97,"n":103,"o":177.75,"t":"2026-10-19T18:45:00Z","v":2064,"vw":177.162291},{"c":176.01,"h":176.99,"l":175.74,"n":112,"o":176.99,"t":"2026-10-19T19:00:00Z","v":1852,"vw":176.456321},{"c":176.06,"h":176.4,"l":176.005,"n":103,"o":176.005,"t":"2026-10-19T19:15:00Z","v":2439,"vw":176.108773},{"c":175.36,"h":175.67,"l":175.26,"n":69,"o":175.67,"t":"2026-10-19T19:30:00Z","v":1154,"vw":175.4025},{"c":173.96,"h":175.57,"l":173.41,"n":728,"o":175.5299,"t":"2026-10-19T19:45:00Z","v":15289,"vw":174.213362},{"c":173.43,"h":173.48,"l":173.43,"n":9,"o":173.48,"t":"2026-10-19T20:00:00Z","v":9017,"vw":173.479422},{"c":176.86,"h":177.975,"l":174.05,"n":111,"o":174.05,"t":"2026-10-20T13:30:00Z","v":4855,"vw":176.350391},{"c":177.255,"h":177.255,"l":176.8,"n":49,"o":176.875,"t":"2026-10-20T13:45:00Z","v":1472,"vw":176.863504},{"c":177.88,"h":177.88,"l":177.08,"n":35,"o":177.08,"t":"2026-10-20T14:00:00Z","v":867,"vw":177.48},{"c":179.43,"h":179.43,"l":178.135,"n":51,"o":178.135,"t":"2026-10-20T14:15:00Z","v":890,"vw":178.805},{"c":177.52,"h":178.67,"l":177.41,"n":105,"o":178.67,"t":"2026-10-20T14:30:00Z","v":2446,"vw":177.887273},{"c":176.2975,"h":177.205,"l":176.09,"n":52,"o":177.205,"t":"2026-10-20T14:45:00Z","v":1586,"vw":176.374097},{"c":176.01,"h":176.01,"l":176.01,"n":16,"o":176.01,"t":"2026-10-20T15:00:00Z","v":494,"vw":176.01},{"c":176.67,"h":176.67,"l":176.67,"n":6,"o":176.67,"t":"2026-10-20T15:15:00Z","v":187,"vw":176.67},{"c":176.9,"h":176.9,"l":176.175,"n":83,"o":176.27,"t":"2026-10-20T15:45:00Z","v":2208,"vw":176.560556},{"c":176.4624,"h":176.7199,"l":176.4624,"n":7,"o":176.7199,"t":"2026-10-20T16:00:00Z","v":705,"vw":176.569483},{"c":176.7,"h":176.7,"l":175.94,"n":96,"o":176.61,"t":"2026-10-20T16:15:00Z","v":2488,"vw":176.40125},{"c":176.945,"h":177.23,"l":176.945,"n":22,"o":177.21,"t":"2026-10-20T16:30:00Z","v":505,"vw":177.128333},{"c":176.905,"h":176.905,"l":176.765,"n":25,"o":176.795,"t":"2026-10-20T16:45:00Z","v":513,"vw":176.821667},{"c":176.745,"h":176.745,"l":176.745,"n":2,"o":176.745,"t":"2026-10-20T17:00:00Z","v":102,"vw":176.745},{"c":177.29,"h":177.32,"l":176.73,"n":37,"o":176.73,"t":"2026-10-20T17:30:00Z","v":725,"vw":177.192},{"c":177,"h":177,"l":177,"n":26,"o":177,"t":"2026-10-20T17:45:00Z","v":232,"vw":177},{"c":176.68,"h":177.26,"l":176.56,"n":70,"o":177.26,"t":"2026-10-20T18:15:00Z","v":1731,"vw":176.740625},{"c":176.49,"h":176.5,"l":176.41,"n":41,"o":176.5,"t":"2026-10-20T18:30:00Z","v":1984,"vw":176.491538},{"c":175.46,"h":175.46,"l":175.46,"n":3,"o":175.46,"t":"2026-10-20T19:00:00Z","v":106,"vw":175.46},{"c":175.21,"h":175.455,"l":174.94,"n":89,"o":175.455,"t":"2026-10-20T19:15:00Z","v":1298,"vw":175.151},{"c":173.08,"h":175.07,"l":173.08,"n":256,"o":175.07,"t":"2026-10-20T19:30:00Z","v":8729,"vw":174.230657},{"c":172.14,"h":173.56,"l":172.14,"n":457,"o":173.305,"t":"2026-10-20T19:45:00Z","v":8478,"vw":172.739024},{"c":172.32,"h":172.32,"l":172.32,"n":4,"o":172.32,"t":"2026-10-20T20:00:00Z","v":7807,"vw":172.32},{"c":173.245,"h":174.36,"l":173.245,"n":42,"o":173.33,"t":"2026-10-21T13:30:00Z","v":1220,"vw":173.634274},{"c":172.25,"h":172.25,"l":172,"n":69,"o":172,"t":"2026-10-21T13:45:00Z","v":1201,"vw":172.083333},{"c":172.725,"h":172.725,"l":172.725,"n":18,"o":172.725,"t":"2026-10-21T14:00:00Z","v":553,"vw":172.725},{"c":173.42,"h":173.42,"l":173.41,"n":31,"o":173.41,"t":"2026-10-21T14:15:00Z","v":886,"vw":173.415},{"c":173.235,"h":173.32,"l":172.88,"n":63,"o":173.24,"t":"2026-10-21T14:30:00Z","v":1241,"vw":173.16875},{"c":173.0598,"h":173.4,"l":173.05,"n":22,"o":173.05,"t":"2026-10-21T15:00:00Z","v":542,"vw":173.173705},{"c":174.19,"h":174.5,"l":174.19,"n":34,"o":174.19,"t":"2026-10-21T15:15:00Z","v":902,"vw":174.310556},{"c":174.14,"h":174.4993,"l":174.14,"n":29,"o":174.4993,"t":"2026-10-21T15:30:00Z","v":1374,"vw":174.351029},{"c":172.57,"h":173.34,"l":172.495,"n":399,"o":173.3278,"t":"2026-10-21T15:45:00Z","v":5428,"vw":172.898848},{"c":172.04,"h":172.5297,"l":172.04,"n":51,"o":172.3625,"t":"2026-10-21T16:00:00Z","v":1274,"vw":172.39832},{"c":172.18,"h":172.18,"l":171.7415,"n":60,"o":171.7415,"t":"2026-10-21T16:30:00Z","v":1578,"vw":171.879453},{"c":171.53,"h":171.54,"l":171.53,"n":33,"o":171.54,"t":"2026-10-21T17:00:00Z","v":568,"vw":171.535},{"c":172.75,"h":172.76,"l":171.5975,"n":117,"o":171.5975,"t":"2026-10-21T17:15:00Z","v":3065,"vw":172.165735},{"c":172.84,"h":173.09,"l":172.31,"n":102,"o":173.09,"t":"2026-10-21T17:30:00Z","v":2751,"vw":172.721464},{"c":173.02,"h":173.02,"l":173.02,"n":5,"o":173.02,"t":"2026-10-21T18:00:00Z","v":106,"vw":173.02},{"c":173.49,"h":173.49,"l":173.0075,"n":35,"o":173.0075,"t":"2026-10-21T18:15:00Z","v":778,"vw":173.3025},{"c":173.555,"h":173.555,"l":173.44,"n":24,"o":173.44,"t":"2026-10-21T18:30:00Z","v":515,"vw":173.478333},{"c":171.77,"h":172.64,"l":171.77,"n":67,"o":172.5691,"t":"2026-10-21T18:45:00Z","v":1907,"vw":172.455029},{"c":170.0075,"h":172.31,"l":170.0075,"n":102,"o":172.31,"t":"2026-10-21T19:00:00Z","v":3612,"vw":170.912438},{"c":170.93,"h":171.07,"l":170.27,"n":128,"o":170.27,"t":"2026-10-21T19:15:00Z","v":2246,"vw":170.555063},{"c":171.33,"h":171.33,"l":170.78,"n":174,"o":170.85,"t":"2026-10-21T19:30:00Z","v":3294,"vw":171.033665},{"c":171.725,"h":172.94,"l":170.847,"n":578,"o":170.847,"t":"2026-10-21T19:45:00Z","v":16770,"vw":172.368022},{"c":172.24,"h":172.24,"l":172.02,"n":12,"o":172.02,"t":"2026-10-21T20:00:00Z","v":8911,"vw":172.237139},{"c":171.67,"h":172.98,"l":170.01,"n":58,"o":170.4,"t":"2026-10-22T13:30:00Z","v":2251,"vw":170.909778},{"c":170.4425,"h":171.825,"l":170.43,"n":81,"o":171.73,"t":"2026-10-22T14:00:00Z","v":2934,"vw":170.955083},{"c":170.44,"h":170.44,"l":170.44,"n":13,"o":170.44,"t":"2026-10-22T14:15:00Z","v":303,"vw":170.44},{"c":170.045,"h":170.285,"l":170.045,"n":10,"o":170.285,"t":"2026-10-22T14:30:00Z","v":233,"vw":170.165},{"c":170.315,"h":170.315,"l":170.315,"n":3,"o":170.315,"t":"2026-10-22T14:45:00Z","v":114,"vw":170.315},{"c":170.445,"h":170.445,"l":170.445,"n":8,"o":170.445,"t":"2026-10-22T15:00:00Z","v":270,"vw":170.445},{"c":171.51,"h":171.51,"l":170.68,"n":59,"o":170.89,"t":"2026-10-22T15:15:00Z","v":2182,"vw":171.126384},{"c":170.42,"h":170.98,"l":170.42,"n":27,"o":170.98,"t":"2026-10-22T15:30:00Z","v":584,"vw":170.763333},{"c":170.38,"h":170.38,"l":170.38,"n":37,"o":170.38,"t":"2026-10-22T16:00:00Z","v":769,"vw":170.38},{"c":171.14,"h":171.14,"l":171.14,"n":33,"o":171.14,"t":"2026-10-22T16:15:00Z","v":1056,"vw":171.14},{"c":170.8243,"h":170.8243,"l":170.8243,"n":7,"o":170.8243,"t":"2026-10-22T16:30:00Z","v":247,"vw":170.8243},{"c":170.52,"h":170.52,"l":170.52,"n":43,"o":170.52,"t":"2026-10-22T17:15:00Z","v":474,"vw":170.52},{"c":170.12,"h":170.12,"l":170.06,"n":27,"o":170.06,"t":"2026-10-22T17:45:00Z","v":547,"vw":170.1},{"c":170.095,"h":170.095,"l":170.09,"n":27,"o":170.09,"t":"2026-10-22T18:00:00Z","v":598,"vw":170.0925},{"c":170.08,"h":170.26,"l":170.08,"n":61,"o":170.09,"t":"2026-10-22T18:15:00Z","v":1284,"vw":170.177143},{"c":170.13,"h":170.13,"l":170.13,"n":67,"o":170.13,"t":"2026-10-22T18:30:00Z","v":2301,"vw":170.13},{"c":170.44,"h":170.44,"l":169.88,"n":64,"o":169.88,"t":"2026-10-22T19:00:00Z","v":1168,"vw":170.156155},{"c":170.58,"h":170.58,"l":170.58,"n":9,"o":170.58,"t":"2026-10-22T19:15:00Z","v":215,"vw":170.58},{"c":170.15,"h":170.81,"l":170.15,"n":112,"o":170.73,"t":"2026-10-22T19:30:00Z","v":2900,"vw":170.651716},{"c":167.28,"h":170.64,"l":166.9,"n":575,"o":169.83,"t":"2026-10-22T19:45:00Z","v":19986,"vw":168.817723},{"c":167.49,"h":167.49,"l":167.49,"n":7,"o":167.49,"t":"2026-10-22T20:00:00Z","v":6722,"vw":167.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2053183665480605,"strike":209.76362815341955,"iv":0.5774241786623407,"gamma":0.006455581711599666,"theta":-0.08450602796614987,"vega":0.08266291807127689,"rho":0.011821063060871603,"breakevenPct":25.959129810715606},{"delta":0.15,"premium":1.5525357024470783,"strike":193.05741767348403,"iv":0.4455624465046616,"gamma":0.011044331335520605,"theta":-0.08719657731703741,"vega":0.10925378273072542,"rho":0.01783297109148025,"breakevenPct":16.191983626444017},{"delta":0.2,"premium":1.9714429068139157,"strike":185.71141863721687,"iv":0.3948765606327319,"gamma":0.015073461049600823,"theta":-0.09329692502598473,"vega":0.1320530796277787,"rho":0.023898581683630443,"breakevenPct":12.056159498495886},{"delta":0.25,"premium":2.5183962264150943,"strike":181.60377358490567,"iv":0.3759754716981132,"gamma":0.01780943396226415,"theta":-0.10085849056603773,"vega":0.14922641509433962,"rho":0.02992424832195921,"breakevenPct":9.93024646923443},{"delta":0.3,"premium":3.1878504672897194,"strike":178.55140186915887,"iv":0.37138971962616824,"gamma":0.01965327102803738,"theta":-0.10939065420560747,"vega":0.16287102803738318,"rho":0.03591580756734521,"breakevenPct":8.507524232162272},{"delta":0.35,"premium":3.927725856697819,"strike":175.95534787123572,"iv":0.37190893042575285,"gamma":0.021003219106957422,"theta":-0.11743842159916926,"vega":0.1739302180685358,"rho":0.04189298901469812,"breakevenPct":7.399291735586318},{"delta":0.4,"premium":4.781416743330267,"strike":173.54645814167432,"iv":0.3736407543698252,"gamma":0.02176163753449862,"theta":-0.12327801287948481,"vega":0.18090708371665132,"rho":0.047819980153717426,"breakevenPct":6.470759379667191},{"delta":0.45,"premium":5.701379944802207,"strike":171.2465501379945,"iv":0.3760786568537259,"gamma":0.022175620975160994,"theta":-0.12783183072677093,"vega":0.18550689972401105,"rho":0.05371774655623866,"breakevenPct":5.646862548687484},{"delta":0.5,"premium":6.7877176901924825,"strike":168.95050412465628,"iv":0.38147204399633367,"gamma":0.02206416131989001,"theta":-0.1313704857928506,"vega":0.18713941338221815,"rho":0.059517151295980196,"breakevenPct":4.924605537553732},{"delta":0.55,"premium":8.070944087992668,"strike":166.6590284142988,"iv":0.3903629697525206,"gamma":0.02133088909257562,"theta":-0.1337077910174152,"vega":0.18526040329972504,"rho":0.06520015424265058,"breakevenPct":4.322629710604491},{"delta":0.6,"premium":9.40548481880509,"strike":164.32419196865817,"iv":0.39704329089128304,"gamma":0.020529676787463272,"theta":-0.1341024485798237,"vega":0.18160225269343783,"rho":0.07084959230097408,"breakevenPct":3.7254025837144087},{"delta":0.65,"premium":10.874632713026445,"strike":161.87561214495594,"iv":0.39792477962781586,"gamma":0.01955024485798237,"theta":-0.12940117531831538,"vega":0.17327708129285013,"rho":0.0764109833333443,"breakevenPct":3.1406321917621116},{"delta":0.7,"premium":12.391582150101417,"strike":159.40669371196756,"iv":0.39708113590263694,"gamma":0.018467748478701827,"theta":-0.12318945233265721,"vega":0.16337576064908724,"rho":0.08193941888474778,"breakevenPct":2.5722585599551966},{"delta":0.75,"premium":14.065010141987829,"strike":156.8711967545639,"iv":0.39059026369168354,"gamma":0.017047870182555783,"theta":-0.11203326572008114,"vega":0.14831490872210953,"rho":0.08735997452837131,"breakevenPct":2.057559792555808},{"delta":0.8,"premium":15.872842347525893,"strike":154.24626006904487,"iv":0.3831619102416571,"gamma":0.015381933256616801,"theta":-0.09957905638665132,"vega":0.13127560414269274,"rho":0.09268783128940147,"breakevenPct":1.569707096883856},{"delta":0.85,"premium":18.059263521288837,"strike":151.36939010356733,"iv":0.37309286536248565,"gamma":0.013022899884925204,"theta":-0.08346858457997701,"vega":0.10866340621403914,"rho":0.09775457440404267,"breakevenPct":1.1574742521082735},{"delta":0.9,"premium":20.479822335025382,"strike":148.33756345177665,"iv":0.3527728426395939,"gamma":0.010104568527918781,"theta":-0.06406319796954314,"vega":0.08087664974619288,"rho":0.10267145013964121,"breakevenPct":0.7925164408633455}],"put":[{"delta":0.1,"premium":1.761170024386261,"strike":132.03900081287537,"iv":0.725131934574054,"gamma":0.005156095660525259,"theta":-0.10118854714307385,"vega":0.08267698194898636,"rho":-0.015038789923085287,"breakevenPct":22.217546845489817},{"delta":0.15,"premium":2.4324159021406726,"strike":142.44648318042815,"iv":0.6138773700305811,"gamma":0.008080733944954129,"theta":-0.1129165137614679,"vega":0.10982874617737003,"rho":-0.02234452609690037,"breakevenPct":16.404521297816313},{"delta":0.2,"premium":3.116477272727273,"strike":149.20454545454547,"iv":0.5493068181818181,"gamma":0.01085,"theta":-0.12085227272727272,"vega":0.13195909090909091,"rho":-0.029719724445451522,"breakevenPct":12.778035595069447},{"delta":0.25,"premium":4.228601997146933,"strike":153.1169757489301,"iv":0.5497534950071327,"gamma":0.012197432239657632,"theta":-0.13656148359486447,"vega":0.14912510699001427,"rho":-0.037344392399027274,"breakevenPct":11.106111557834398},{"delta":0.3,"premium":5.483884297520661,"strike":156.62534435261708,"iv":0.5568804407713498,"gamma":0.0131900826446281,"theta":-0.15093112947658402,"vega":0.1633611570247934,"rho":-0.04506230075191463,"breakevenPct":9.760905095769054},{"delta":0.35,"premium":6.8244565217391315,"strike":160.0679347826087,"iv":0.5608834239130435,"gamma":0.014019021739130435,"theta":-0.1620108695652174,"vega":0.17483722826086956,"rho":-0.052841360382032285,"breakevenPct":8.505893927476539},{"delta":0.4,"premium":8.047282608695653,"strike":163.46467391304347,"iv":0.5450546195652174,"gamma":0.014970108695652176,"theta":-0.16255434782608696,"vega":0.18169864130434782,"rho":-0.06053876044854588,"breakevenPct":7.207957905338935},{"delta":0.45,"premium":9.388735919899876,"strike":166.71464330413016,"iv":0.5324131414267835,"gamma":0.015674342928660826,"theta":-0.16156545682102627,"vega":0.1860002503128911,"rho":-0.06831064921994036,"breakevenPct":6.068477291641124},{"delta":0.5,"premium":10.828035043804757,"strike":169.84355444305382,"iv":0.5224006257822278,"gamma":0.01617496871088861,"theta":-0.15931264080100127,"vega":0.18819048811013767,"rho":-0.07614397758003223,"breakevenPct":5.0596934746856235},{"delta":0.55,"premium":13.405419075144513,"strike":173.43208092485548,"iv":0.5464050578034683,"gamma":0.015307658959537571,"theta":-0.1640735549132948,"vega":0.1862407514450867,"rho":-0.08477953158860638,"breakevenPct":4.455990298100803},{"delta":0.6,"premium":16.25260162601626,"strike":177.3008130081301,"iv":0.5675855284552845,"gamma":0.014393821138211383,"theta":-0.16533365853658538,"vega":0.18180276422764227,"rho":-0.09363025117747616,"breakevenPct":3.846073567309209},{"delta":0.65,"premium":19.748089171974527,"strike":181.78343949044586,"iv":0.5921764331210191,"gamma":0.01326496815286624,"theta":-0.16427133757961784,"vega":0.17452547770700635,"rho":-0.10298176316484728,"breakevenPct":3.2567017025068163},{"delta":0.7,"premium":25.229754601226986,"strike":188.02147239263803,"iv":0.6456751533742331,"gamma":0.011393558282208591,"theta":-0.16705889570552146,"vega":0.1640260736196319,"rho":-0.11385381490740797,"breakevenPct":2.8051120715200724},{"delta":0.75,"premium":31.299999999999997,"strike":195,"iv":0.6854,"gamma":0.0098,"theta":-0.1604,"vega":0.15,"rho":-0.12520996838487322,"breakevenPct":2.2628216609946983},{"delta":0.8,"premium":44.588187702265394,"strike":208.89967637540454,"iv":0.8069071197411004,"gamma":0.007376051779935272,"theta":-0.16438187702265372,"vega":0.1320873786407767,"rho":-0.14223333717190426,"breakevenPct":1.8977320000363336}]},"raw":{"call":[{"delta":0.1,"premium":1.2053183665480605,"strike":209.76362815341955,"iv":0.5774241786623407,"gamma":0.006455581711599666,"theta":-0.08450602796614987,"vega":0.08266291807127689,"rho":0.011821063060871603,"breakevenPct":25.959129810715606},{"delta":0.15,"premium":1.5525357024470783,"strike":193.05741767348403,"iv":0.4455624465046616,"gamma":0.011044331335520605,"theta":-0.08719657731703741,"vega":0.10925378273072542,"rho":0.01783297109148025,"breakevenPct":16.191983626444017},{"delta":0.2,"premium":1.9714429068139157,"strike":185.71141863721687,"iv":0.3948765606327319,"gamma":0.015073461049600823,"theta":-0.09329692502598473,"vega":0.1320530796277787,"rho":0.023898581683630443,"breakevenPct":12.056159498495886},{"delta":0.25,"premium":2.5183962264150943,"strike":181.60377358490567,"iv":0.3759754716981132,"gamma":0.01780943396226415,"theta":-0.10085849056603773,"vega":0.14922641509433962,"rho":0.02992424832195921,"breakevenPct":9.93024646923443},{"delta":0.3,"premium":3.1878504672897194,"strike":178.55140186915887,"iv":0.37138971962616824,"gamma":0.01965327102803738,"theta":-0.10939065420560747,"vega":0.16287102803738318,"rho":0.03591580756734521,"breakevenPct":8.507524232162272},{"delta":0.35,"premium":3.927725856697819,"strike":175.95534787123572,"iv":0.37190893042575285,"gamma":0.021003219106957422,"theta":-0.11743842159916926,"vega":0.1739302180685358,"rho":0.04189298901469812,"breakevenPct":7.399291735586318},{"delta":0.4,"premium":4.781416743330267,"strike":173.54645814167432,"iv":0.3736407543698252,"gamma":0.02176163753449862,"theta":-0.12327801287948481,"vega":0.18090708371665132,"rho":0.047819980153717426,"breakevenPct":6.470759379667191},{"delta":0.45,"premium":5.701379944802207,"strike":171.2465501379945,"iv":0.3760786568537259,"gamma":0.022175620975160994,"theta":-0.12783183072677093,"vega":0.18550689972401105,"rho":0.05371774655623866,"breakevenPct":5.646862548687484},{"delta":0.5,"premium":6.7877176901924825,"strike":168.95050412465628,"iv":0.38147204399633367,"gamma":0.02206416131989001,"theta":-0.1313704857928506,"vega":0.18713941338221815,"rho":0.059517151295980196,"breakevenPct":4.924605537553732},{"delta":0.55,"premium":8.070944087992668,"strike":166.6590284142988,"iv":0.3903629697525206,"gamma":0.02133088909257562,"theta":-0.1337077910174152,"vega":0.18526040329972504,"rho":0.06520015424265058,"breakevenPct":4.322629710604491},{"delta":0.6,"premium":9.40548481880509,"strike":164.32419196865817,"iv":0.39704329089128304,"gamma":0.020529676787463272,"theta":-0.1341024485798237,"vega":0.18160225269343783,"rho":0.07084959230097408,"breakevenPct":3.7254025837144087},{"delta":0.65,"premium":10.874632713026445,"strike":161.87561214495594,"iv":0.39792477962781586,"gamma":0.01955024485798237,"theta":-0.12940117531831538,"vega":0.17327708129285013,"rho":0.0764109833333443,"breakevenPct":3.1406321917621116},{"delta":0.7,"premium":12.391582150101417,"strike":159.40669371196756,"iv":0.39708113590263694,"gamma":0.018467748478701827,"theta":-0.12318945233265721,"vega":0.16337576064908724,"rho":0.08193941888474778,"breakevenPct":2.5722585599551966},{"delta":0.75,"premium":14.065010141987829,"strike":156.8711967545639,"iv":0.39059026369168354,"gamma":0.017047870182555783,"theta":-0.11203326572008114,"vega":0.14831490872210953,"rho":0.08735997452837131,"breakevenPct":2.057559792555808},{"delta":0.8,"premium":15.872842347525893,"strike":154.24626006904487,"iv":0.3831619102416571,"gamma":0.015381933256616801,"theta":-0.09957905638665132,"vega":0.13127560414269274,"rho":0.09268783128940147,"breakevenPct":1.569707096883856},{"delta":0.85,"premium":18.059263521288837,"strike":151.36939010356733,"iv":0.37309286536248565,"gamma":0.013022899884925204,"theta":-0.08346858457997701,"vega":0.10866340621403914,"rho":0.09775457440404267,"breakevenPct":1.1574742521082735},{"delta":0.9,"premium":20.479822335025382,"strike":148.33756345177665,"iv":0.3527728426395939,"gamma":0.010104568527918781,"theta":-0.06406319796954314,"vega":0.08087664974619288,"rho":0.10267145013964121,"breakevenPct":0.7925164408633455}],"put":[{"delta":0.1,"premium":1.761170024386261,"strike":132.03900081287537,"iv":0.725131934574054,"gamma":0.005156095660525259,"theta":-0.10118854714307385,"vega":0.08267698194898636,"rho":-0.015038789923085287,"breakevenPct":22.217546845489817},{"delta":0.15,"premium":2.4324159021406726,"strike":142.44648318042815,"iv":0.6138773700305811,"gamma":0.008080733944954129,"theta":-0.1129165137614679,"vega":0.10982874617737003,"rho":-0.02234452609690037,"breakevenPct":16.404521297816313},{"delta":0.2,"premium":3.116477272727273,"strike":149.20454545454547,"iv":0.5493068181818181,"gamma":0.01085,"theta":-0.12085227272727272,"vega":0.13195909090909091,"rho":-0.029719724445451522,"breakevenPct":12.778035595069447},{"delta":0.25,"premium":4.228601997146933,"strike":153.1169757489301,"iv":0.5497534950071327,"gamma":0.012197432239657632,"theta":-0.13656148359486447,"vega":0.14912510699001427,"rho":-0.037344392399027274,"breakevenPct":11.106111557834398},{"delta":0.3,"premium":5.483884297520661,"strike":156.62534435261708,"iv":0.5568804407713498,"gamma":0.0131900826446281,"theta":-0.15093112947658402,"vega":0.1633611570247934,"rho":-0.04506230075191463,"breakevenPct":9.760905095769054},{"delta":0.35,"premium":6.8244565217391315,"strike":160.0679347826087,"iv":0.5608834239130435,"gamma":0.014019021739130435,"theta":-0.1620108695652174,"vega":0.17483722826086956,"rho":-0.052841360382032285,"breakevenPct":8.505893927476539},{"delta":0.4,"premium":8.047282608695653,"strike":163.46467391304347,"iv":0.5450546195652174,"gamma":0.014970108695652176,"theta":-0.16255434782608696,"vega":0.18169864130434782,"rho":-0.06053876044854588,"breakevenPct":7.207957905338935},{"delta":0.45,"premium":9.388735919899876,"strike":166.71464330413016,"iv":0.5324131414267835,"gamma":0.015674342928660826,"theta":-0.16156545682102627,"vega":0.1860002503128911,"rho":-0.06831064921994036,"breakevenPct":6.068477291641124},{"delta":0.5,"premium":10.828035043804757,"strike":169.84355444305382,"iv":0.5224006257822278,"gamma":0.01617496871088861,"theta":-0.15931264080100127,"vega":0.18819048811013767,"rho":-0.07614397758003223,"breakevenPct":5.0596934746856235},{"delta":0.55,"premium":13.405419075144513,"strike":173.43208092485548,"iv":0.5464050578034683,"gamma":0.015307658959537571,"theta":-0.1640735549132948,"vega":0.1862407514450867,"rho":-0.08477953158860638,"breakevenPct":4.455990298100803},{"delta":0.6,"premium":16.25260162601626,"strike":177.3008130081301,"iv":0.5675855284552845,"gamma":0.014393821138211383,"theta":-0.16533365853658538,"vega":0.18180276422764227,"rho":-0.09363025117747616,"breakevenPct":3.846073567309209},{"delta":0.65,"premium":19.748089171974527,"strike":181.78343949044586,"iv":0.5921764331210191,"gamma":0.01326496815286624,"theta":-0.16427133757961784,"vega":0.17452547770700635,"rho":-0.10298176316484728,"breakevenPct":3.2567017025068163},{"delta":0.7,"premium":25.229754601226986,"strike":188.02147239263803,"iv":0.6456751533742331,"gamma":0.011393558282208591,"theta":-0.16705889570552146,"vega":0.1640260736196319,"rho":-0.11385381490740797,"breakevenPct":2.8051120715200724},{"delta":0.75,"premium":31.299999999999997,"strike":195,"iv":0.6854,"gamma":0.0098,"theta":-0.1604,"vega":0.15,"rho":-0.12520996838487322,"breakevenPct":2.2628216609946983},{"delta":0.8,"premium":44.588187702265394,"strike":208.89967637540454,"iv":0.8069071197411004,"gamma":0.007376051779935272,"theta":-0.16438187702265372,"vega":0.1320873786407767,"rho":-0.14223333717190426,"breakevenPct":1.8977320000363336}]}},"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"}}