{"symbol":"TKO","url":"https://intraalpha.com/companies/TKO","capturedAt":"2026-10-15T21:08:42.302Z","state":"ready","quote":{"symbol":"TKO","last_price":176.02,"prev_close":172.38,"regular_close":176.02,"change":3.64,"change_pct":2.1116,"regular_change":3.64,"regular_change_pct":2.1116,"extended_change":0,"extended_change_pct":0,"bid":170.94,"ask":176.79,"bid_size":100,"ask_size":100,"volume":1022624,"vwap":174.858533,"open":174.4,"high":177.2,"low":172.22,"close":176.02,"trade_count":22258,"last_trade_at":"2026-10-15T20:10:00.001790624Z","last_quote_at":"2026-10-15T20:19:14.7119935Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:08:40.262089778-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TKO","fetched_at":"2026-10-15T21:08:41.264490+00:00","name":"TKO Group Holdings, Inc.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"TKO Group Holdings, Inc. is a sports and entertainment company. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32626313000,"ebitda":1620128000,"pe_ratio":58.63,"peg_ratio":1.586,"book_value":45.69,"dividend_per_share":3.11,"dividend_yield":0.0179,"eps":2.94,"revenue_ttm":5301863000,"gross_profit_ttm":3152229000,"profit_margin":0.0433,"operating_margin_ttm":0.324,"return_on_assets_ttm":0.045,"return_on_equity_ttm":0.0706,"quarterly_earnings_growth":0.144,"quarterly_revenue_growth":0.182,"analyst_target_price":231.63,"analyst_number":3,"beta":0.692,"fifty_two_week_high":224.23,"fifty_two_week_low":170.92,"fifty_day_ma":186.97,"two_hundred_day_ma":195.1,"shares_outstanding":73111000,"forward_pe":48.78,"price_to_sales":6.15,"price_to_book":4.071,"ev_to_revenue":3.43,"ev_to_ebitda":11.75},"bars":[{"c":179,"h":179,"l":179,"n":3,"o":179,"t":"2026-10-08T12:55:00Z","v":284,"vw":179},{"c":180.37,"h":180.56,"l":179.43,"n":196,"o":179.43,"t":"2026-10-08T13:30:00Z","v":14630,"vw":179.940196},{"c":180.185,"h":180.94,"l":180.185,"n":178,"o":180.62,"t":"2026-10-08T13:35:00Z","v":5655,"vw":180.501645},{"c":180.83,"h":181,"l":179.66,"n":247,"o":180.1405,"t":"2026-10-08T13:40:00Z","v":14102,"vw":180.473994},{"c":181.1075,"h":181.71,"l":180.93,"n":293,"o":180.98,"t":"2026-10-08T13:45:00Z","v":12075,"vw":181.291088},{"c":180.565,"h":181.84,"l":180.07,"n":450,"o":181.205,"t":"2026-10-08T13:50:00Z","v":28935,"vw":180.890266},{"c":180.29,"h":181.02,"l":180.19,"n":204,"o":180.695,"t":"2026-10-08T13:55:00Z","v":7544,"vw":180.545974},{"c":179.87,"h":180.2,"l":179.87,"n":138,"o":180.035,"t":"2026-10-08T14:00:00Z","v":3613,"vw":179.898072},{"c":179.61,"h":180.05,"l":179.52,"n":177,"o":179.95,"t":"2026-10-08T14:05:00Z","v":3521,"vw":179.774474},{"c":180.11,"h":180.24,"l":179.54,"n":252,"o":179.77,"t":"2026-10-08T14:10:00Z","v":11467,"vw":179.88265},{"c":180.18,"h":180.28,"l":179.89,"n":183,"o":180.11,"t":"2026-10-08T14:15:00Z","v":3886,"vw":180.134048},{"c":180.07,"h":180.31,"l":180.065,"n":194,"o":180.31,"t":"2026-10-08T14:20:00Z","v":3645,"vw":180.193125},{"c":180.13,"h":180.18,"l":179.71,"n":215,"o":180.14,"t":"2026-10-08T14:25:00Z","v":5112,"vw":179.996281},{"c":179.99,"h":180.26,"l":179.89,"n":851,"o":180.26,"t":"2026-10-08T14:30:00Z","v":3191,"vw":180.015229},{"c":180.03,"h":180.03,"l":179.92,"n":96,"o":179.99,"t":"2026-10-08T14:35:00Z","v":1618,"vw":179.963333},{"c":179.62,"h":180.04,"l":179.62,"n":211,"o":180.04,"t":"2026-10-08T14:40:00Z","v":5308,"vw":179.772767},{"c":179.66,"h":179.91,"l":179.66,"n":163,"o":179.75,"t":"2026-10-08T14:45:00Z","v":3819,"vw":179.741},{"c":179.64,"h":179.65,"l":179.56,"n":177,"o":179.56,"t":"2026-10-08T14:50:00Z","v":2105,"vw":179.635879},{"c":180.06,"h":180.12,"l":179.83,"n":164,"o":179.83,"t":"2026-10-08T14:55:00Z","v":2657,"vw":180.015},{"c":179.96,"h":180.005,"l":179.6,"n":353,"o":179.96,"t":"2026-10-08T15:00:00Z","v":9872,"vw":179.824545},{"c":179.98,"h":180.3,"l":179.98,"n":258,"o":180.05,"t":"2026-10-08T15:05:00Z","v":6650,"vw":180.190961},{"c":180.02,"h":180.12,"l":180.02,"n":89,"o":180.045,"t":"2026-10-08T15:10:00Z","v":1360,"vw":180.057552},{"c":179.88,"h":179.88,"l":179.78,"n":122,"o":179.865,"t":"2026-10-08T15:15:00Z","v":1959,"vw":179.816875},{"c":180.345,"h":180.43,"l":179.9,"n":297,"o":179.9,"t":"2026-10-08T15:20:00Z","v":9793,"vw":180.089344},{"c":180.14,"h":180.225,"l":180.01,"n":223,"o":180.13,"t":"2026-10-08T15:25:00Z","v":6345,"vw":180.069031},{"c":179.77,"h":180.15,"l":179.77,"n":199,"o":180.01,"t":"2026-10-08T15:30:00Z","v":5838,"vw":179.969428},{"c":179.97,"h":180,"l":179.77,"n":200,"o":179.77,"t":"2026-10-08T15:35:00Z","v":5389,"vw":179.892171},{"c":179.36,"h":180.065,"l":179.36,"n":200,"o":180,"t":"2026-10-08T15:40:00Z","v":6058,"vw":179.879072},{"c":178.76,"h":179.38,"l":178.76,"n":331,"o":179.255,"t":"2026-10-08T15:45:00Z","v":13104,"vw":179.135706},{"c":178.855,"h":178.855,"l":178.63,"n":159,"o":178.63,"t":"2026-10-08T15:50:00Z","v":3598,"vw":178.788333},{"c":179.465,"h":179.48,"l":178.97,"n":190,"o":178.97,"t":"2026-10-08T15:55:00Z","v":4028,"vw":179.182098},{"c":179.585,"h":179.585,"l":179.525,"n":117,"o":179.525,"t":"2026-10-08T16:00:00Z","v":2207,"vw":179.54},{"c":179.705,"h":179.835,"l":179.46,"n":266,"o":179.46,"t":"2026-10-08T16:05:00Z","v":11633,"vw":179.583637},{"c":179.96,"h":180.15,"l":179.76,"n":208,"o":179.84,"t":"2026-10-08T16:10:00Z","v":5201,"vw":179.927034},{"c":180.165,"h":180.83,"l":180.02,"n":253,"o":180.02,"t":"2026-10-08T16:15:00Z","v":6719,"vw":180.364834},{"c":180.255,"h":180.42,"l":179.88,"n":125,"o":179.88,"t":"2026-10-08T16:20:00Z","v":2225,"vw":180.050559},{"c":180.23,"h":180.235,"l":180.125,"n":80,"o":180.23,"t":"2026-10-08T16:25:00Z","v":903,"vw":180.205},{"c":180.275,"h":180.36,"l":180.115,"n":145,"o":180.115,"t":"2026-10-08T16:30:00Z","v":2533,"vw":180.277727},{"c":180.18,"h":180.28,"l":180.175,"n":125,"o":180.26,"t":"2026-10-08T16:35:00Z","v":2172,"vw":180.237446},{"c":180.69,"h":180.76,"l":180.35,"n":185,"o":180.35,"t":"2026-10-08T16:40:00Z","v":4277,"vw":180.559906},{"c":180.625,"h":180.76,"l":180.56,"n":218,"o":180.58,"t":"2026-10-08T16:45:00Z","v":3557,"vw":180.624387},{"c":181,"h":181,"l":180.47,"n":243,"o":180.6401,"t":"2026-10-08T16:50:00Z","v":3799,"vw":180.708444},{"c":180.97,"h":181.26,"l":180.97,"n":244,"o":181.22,"t":"2026-10-08T16:55:00Z","v":5987,"vw":181.091302},{"c":180.6625,"h":181.055,"l":180.6625,"n":159,"o":181.055,"t":"2026-10-08T17:00:00Z","v":3473,"vw":180.923886},{"c":181.005,"h":181.1,"l":180.78,"n":454,"o":180.8075,"t":"2026-10-08T17:05:00Z","v":17456,"vw":180.996575},{"c":181.6,"h":181.625,"l":181.04,"n":204,"o":181.1,"t":"2026-10-08T17:10:00Z","v":5947,"vw":181.352614},{"c":181.54,"h":181.555,"l":181.43,"n":249,"o":181.47,"t":"2026-10-08T17:15:00Z","v":3845,"vw":181.514309},{"c":181.52,"h":181.605,"l":181.49,"n":226,"o":181.49,"t":"2026-10-08T17:20:00Z","v":5688,"vw":181.542397},{"c":181.345,"h":181.5,"l":181.06,"n":252,"o":181.495,"t":"2026-10-08T17:25:00Z","v":6184,"vw":181.287516},{"c":181.36,"h":181.5,"l":181.19,"n":241,"o":181.28,"t":"2026-10-08T17:30:00Z","v":8950,"vw":181.369394},{"c":181.49,"h":181.49,"l":181.19,"n":210,"o":181.2,"t":"2026-10-08T17:35:00Z","v":5945,"vw":181.379402},{"c":181.71,"h":181.71,"l":181.45,"n":267,"o":181.55,"t":"2026-10-08T17:40:00Z","v":6251,"vw":181.610989},{"c":181.495,"h":181.77,"l":181.475,"n":240,"o":181.66,"t":"2026-10-08T17:45:00Z","v":5835,"vw":181.636564},{"c":181.65,"h":181.67,"l":181.4,"n":171,"o":181.4,"t":"2026-10-08T17:50:00Z","v":4135,"vw":181.555009},{"c":181.235,"h":181.73,"l":181.235,"n":175,"o":181.6043,"t":"2026-10-08T17:55:00Z","v":3818,"vw":181.527749},{"c":181.16,"h":181.37,"l":181.16,"n":255,"o":181.32,"t":"2026-10-08T18:00:00Z","v":9081,"vw":181.260296},{"c":181.42,"h":181.44,"l":181.16,"n":177,"o":181.175,"t":"2026-10-08T18:05:00Z","v":4144,"vw":181.328747},{"c":181.64,"h":181.67,"l":181.41,"n":156,"o":181.42,"t":"2026-10-08T18:10:00Z","v":4910,"vw":181.487813},{"c":180.58,"h":181.63,"l":180.58,"n":233,"o":181.59,"t":"2026-10-08T18:15:00Z","v":7125,"vw":181.111061},{"c":181.215,"h":181.215,"l":180.61,"n":258,"o":180.7,"t":"2026-10-08T18:20:00Z","v":5183,"vw":180.819022},{"c":181.38,"h":181.38,"l":181.08,"n":219,"o":181.28,"t":"2026-10-08T18:25:00Z","v":6116,"vw":181.219411},{"c":181.545,"h":181.545,"l":181.29,"n":240,"o":181.29,"t":"2026-10-08T18:30:00Z","v":6619,"vw":181.378427},{"c":181.93,"h":181.93,"l":181.48,"n":96,"o":181.48,"t":"2026-10-08T18:35:00Z","v":2531,"vw":181.656944},{"c":181.89,"h":182,"l":181.695,"n":337,"o":181.99,"t":"2026-10-08T18:40:00Z","v":9237,"vw":181.864786},{"c":182.06,"h":182.06,"l":181.855,"n":190,"o":182.005,"t":"2026-10-08T18:45:00Z","v":4544,"vw":181.963266},{"c":182.86,"h":182.86,"l":182.06,"n":411,"o":182.1,"t":"2026-10-08T18:50:00Z","v":13584,"vw":182.504984},{"c":182.985,"h":183.04,"l":182.71,"n":321,"o":182.71,"t":"2026-10-08T18:55:00Z","v":7787,"vw":182.971976},{"c":183.19,"h":183.23,"l":182.88,"n":396,"o":182.985,"t":"2026-10-08T19:00:00Z","v":7820,"vw":183.014339},{"c":183.23,"h":183.265,"l":183.04,"n":267,"o":183.135,"t":"2026-10-08T19:05:00Z","v":6379,"vw":183.141167},{"c":182.64,"h":183.36,"l":182.59,"n":496,"o":183.29,"t":"2026-10-08T19:10:00Z","v":23773,"vw":182.966994},{"c":182.285,"h":182.92,"l":182.15,"n":281,"o":182.71,"t":"2026-10-08T19:15:00Z","v":6411,"vw":182.635644},{"c":182.305,"h":182.305,"l":182.07,"n":185,"o":182.07,"t":"2026-10-08T19:20:00Z","v":3714,"vw":182.233976},{"c":181.92,"h":182.44,"l":181.83,"n":222,"o":182.42,"t":"2026-10-08T19:25:00Z","v":5862,"vw":182.1757},{"c":181.35,"h":181.76,"l":181.19,"n":377,"o":181.735,"t":"2026-10-08T19:30:00Z","v":10426,"vw":181.56609},{"c":181.6,"h":181.6,"l":180.89,"n":429,"o":181.24,"t":"2026-10-08T19:35:00Z","v":15802,"vw":181.13298},{"c":181.37,"h":181.66,"l":181.2,"n":403,"o":181.66,"t":"2026-10-08T19:40:00Z","v":13002,"vw":181.375883},{"c":181.54,"h":181.76,"l":181.235,"n":523,"o":181.35,"t":"2026-10-08T19:45:00Z","v":24803,"vw":181.441152},{"c":181.74,"h":181.92,"l":181.43,"n":843,"o":181.54,"t":"2026-10-08T19:50:00Z","v":27642,"vw":181.646501},{"c":181.66,"h":181.965,"l":181.595,"n":2042,"o":181.835,"t":"2026-10-08T19:55:00Z","v":77722,"vw":181.763182},{"c":181.63,"h":181.75,"l":181.63,"n":58,"o":181.75,"t":"2026-10-08T20:00:00Z","v":204634,"vw":181.632319},{"c":180.92,"h":181.31,"l":180.92,"n":139,"o":181.31,"t":"2026-10-09T13:30:00Z","v":6880,"vw":181.272579},{"c":181.4975,"h":181.73,"l":181.29,"n":102,"o":181.29,"t":"2026-10-09T13:35:00Z","v":4868,"vw":181.494041},{"c":181.38,"h":181.46,"l":181.28,"n":81,"o":181.28,"t":"2026-10-09T13:40:00Z","v":3708,"vw":181.396501},{"c":181.435,"h":181.76,"l":181.38,"n":213,"o":181.56,"t":"2026-10-09T13:45:00Z","v":7406,"vw":181.456993},{"c":180.9801,"h":181.61,"l":180.9801,"n":134,"o":181.345,"t":"2026-10-09T13:50:00Z","v":3534,"vw":181.319773},{"c":180.99,"h":181.2,"l":180.87,"n":128,"o":181.15,"t":"2026-10-09T13:55:00Z","v":3285,"vw":181.060358},{"c":181.0075,"h":181.06,"l":181.0075,"n":69,"o":181.06,"t":"2026-10-09T14:00:00Z","v":1277,"vw":181.03575},{"c":180.94,"h":180.98,"l":180.824,"n":105,"o":180.86,"t":"2026-10-09T14:05:00Z","v":1532,"vw":180.905935},{"c":181.71,"h":181.71,"l":180.88,"n":191,"o":180.94,"t":"2026-10-09T14:10:00Z","v":7023,"vw":181.120993},{"c":181.41,"h":181.92,"l":181.41,"n":157,"o":181.87,"t":"2026-10-09T14:15:00Z","v":4810,"vw":181.635364},{"c":181.85,"h":181.85,"l":181.41,"n":155,"o":181.41,"t":"2026-10-09T14:20:00Z","v":3535,"vw":181.677647},{"c":181.5,"h":181.77,"l":181.5,"n":90,"o":181.77,"t":"2026-10-09T14:25:00Z","v":1165,"vw":181.5925},{"c":180.72,"h":181.34,"l":180.72,"n":86,"o":181.34,"t":"2026-10-09T14:30:00Z","v":2141,"vw":181.172171},{"c":180.89,"h":180.89,"l":180.86,"n":49,"o":180.86,"t":"2026-10-09T14:35:00Z","v":2408,"vw":180.883154},{"c":180.76,"h":180.89,"l":180.655,"n":143,"o":180.89,"t":"2026-10-09T14:40:00Z","v":4287,"vw":180.791208},{"c":180.34,"h":180.76,"l":180.275,"n":184,"o":180.76,"t":"2026-10-09T14:45:00Z","v":4650,"vw":180.379009},{"c":180.49,"h":180.53,"l":180.49,"n":174,"o":180.5,"t":"2026-10-09T14:50:00Z","v":3744,"vw":180.503096},{"c":180.35,"h":180.475,"l":180.35,"n":47,"o":180.475,"t":"2026-10-09T14:55:00Z","v":1383,"vw":180.463636},{"c":180.04,"h":180.46,"l":180.04,"n":216,"o":180.36,"t":"2026-10-09T15:00:00Z","v":4757,"vw":180.268044},{"c":179.545,"h":179.95,"l":179.48,"n":261,"o":179.95,"t":"2026-10-09T15:05:00Z","v":12579,"vw":179.701447},{"c":179.685,"h":179.69,"l":179.395,"n":257,"o":179.62,"t":"2026-10-09T15:10:00Z","v":7432,"vw":179.536894},{"c":179.57,"h":179.64,"l":179.435,"n":303,"o":179.52,"t":"2026-10-09T15:15:00Z","v":8440,"vw":179.506786},{"c":179.44,"h":179.59,"l":179.43,"n":208,"o":179.4651,"t":"2026-10-09T15:20:00Z","v":5082,"vw":179.51018},{"c":179.76,"h":179.78,"l":179.4225,"n":280,"o":179.4225,"t":"2026-10-09T15:25:00Z","v":8241,"vw":179.618994},{"c":179.76,"h":179.85,"l":179.76,"n":43,"o":179.85,"t":"2026-10-09T15:30:00Z","v":842,"vw":179.79},{"c":179.33,"h":179.78,"l":179.33,"n":107,"o":179.715,"t":"2026-10-09T15:35:00Z","v":3066,"vw":179.681803},{"c":178.781,"h":179.23,"l":178.781,"n":125,"o":179.18,"t":"2026-10-09T15:40:00Z","v":5360,"vw":179.0082},{"c":178.9,"h":179.1299,"l":178.67,"n":236,"o":179.1299,"t":"2026-10-09T15:45:00Z","v":5443,"vw":178.825244},{"c":179.1375,"h":179.1375,"l":178.91,"n":188,"o":178.91,"t":"2026-10-09T15:50:00Z","v":3840,"vw":179.010632},{"c":179.14,"h":179.14,"l":179.11,"n":72,"o":179.13,"t":"2026-10-09T15:55:00Z","v":2298,"vw":179.131923},{"c":179.065,"h":179.29,"l":179.05,"n":179,"o":179.17,"t":"2026-10-09T16:00:00Z","v":5435,"vw":179.178998},{"c":179.06,"h":179.12,"l":179.06,"n":64,"o":179.06,"t":"2026-10-09T16:05:00Z","v":944,"vw":179.088333},{"c":179.02,"h":179.1,"l":178.99,"n":116,"o":179.1,"t":"2026-10-09T16:10:00Z","v":2140,"vw":179.020676},{"c":178.88,"h":179.13,"l":178.88,"n":125,"o":179.11,"t":"2026-10-09T16:15:00Z","v":2904,"vw":179.016539},{"c":178.96,"h":178.99,"l":178.87,"n":142,"o":178.895,"t":"2026-10-09T16:20:00Z","v":2759,"vw":178.932273},{"c":178.85,"h":178.96,"l":178.85,"n":142,"o":178.95,"t":"2026-10-09T16:25:00Z","v":3491,"vw":178.920761},{"c":178.83,"h":179.01,"l":178.83,"n":160,"o":178.85,"t":"2026-10-09T16:30:00Z","v":3336,"vw":178.911026},{"c":178.76,"h":178.795,"l":178.71,"n":79,"o":178.71,"t":"2026-10-09T16:35:00Z","v":849,"vw":178.74375},{"c":178.72,"h":178.8,"l":178.66,"n":138,"o":178.71,"t":"2026-10-09T16:40:00Z","v":3672,"vw":178.739597},{"c":179.07,"h":179.1,"l":178.77,"n":352,"o":178.77,"t":"2026-10-09T16:45:00Z","v":9952,"vw":178.935382},{"c":179.13,"h":179.235,"l":178.51,"n":305,"o":179.07,"t":"2026-10-09T16:50:00Z","v":10062,"vw":178.951192},{"c":179.03,"h":179.1,"l":178.87,"n":67,"o":179.1,"t":"2026-10-09T16:55:00Z","v":1729,"vw":178.988625},{"c":178.94,"h":179.05,"l":178.86,"n":163,"o":179.045,"t":"2026-10-09T17:00:00Z","v":6210,"vw":178.984535},{"c":179.465,"h":179.465,"l":178.94,"n":265,"o":179.01,"t":"2026-10-09T17:05:00Z","v":12436,"vw":179.1135},{"c":179.19,"h":179.42,"l":179.1,"n":136,"o":179.4,"t":"2026-10-09T17:10:00Z","v":4927,"vw":179.318579},{"c":178.83,"h":179.24,"l":178.83,"n":119,"o":179.14,"t":"2026-10-09T17:15:00Z","v":2932,"vw":179.029258},{"c":178.9,"h":178.95,"l":178.7,"n":173,"o":178.845,"t":"2026-10-09T17:20:00Z","v":6238,"vw":178.843665},{"c":179.03,"h":179.03,"l":178.74,"n":302,"o":178.95,"t":"2026-10-09T17:25:00Z","v":15993,"vw":178.882161},{"c":178.985,"h":179.12,"l":178.95,"n":85,"o":179.03,"t":"2026-10-09T17:30:00Z","v":2255,"vw":179.057727},{"c":179.19,"h":179.19,"l":178.79,"n":164,"o":179.04,"t":"2026-10-09T17:35:00Z","v":4806,"vw":179.055459},{"c":179.2,"h":179.2,"l":179.145,"n":65,"o":179.145,"t":"2026-10-09T17:40:00Z","v":1256,"vw":179.193499},{"c":179.265,"h":179.29,"l":179.2,"n":91,"o":179.25,"t":"2026-10-09T17:45:00Z","v":1701,"vw":179.245955},{"c":179.4,"h":179.4,"l":179.215,"n":188,"o":179.265,"t":"2026-10-09T17:50:00Z","v":5861,"vw":179.310385},{"c":179.45,"h":179.52,"l":179.425,"n":140,"o":179.52,"t":"2026-10-09T17:55:00Z","v":4729,"vw":179.472657},{"c":179.645,"h":179.645,"l":179.45,"n":125,"o":179.45,"t":"2026-10-09T18:00:00Z","v":2838,"vw":179.57125},{"c":179.365,"h":179.695,"l":179.365,"n":215,"o":179.59,"t":"2026-10-09T18:05:00Z","v":7432,"vw":179.55789},{"c":179.42,"h":179.6,"l":179.34,"n":179,"o":179.48,"t":"2026-10-09T18:10:00Z","v":4714,"vw":179.4836},{"c":179.4,"h":179.49,"l":179.255,"n":166,"o":179.49,"t":"2026-10-09T18:15:00Z","v":3753,"vw":179.346263},{"c":179.35,"h":179.455,"l":179.34,"n":165,"o":179.415,"t":"2026-10-09T18:20:00Z","v":3342,"vw":179.3725},{"c":179.74,"h":179.74,"l":179.365,"n":257,"o":179.365,"t":"2026-10-09T18:25:00Z","v":8471,"vw":179.544},{"c":179.76,"h":179.82,"l":179.57,"n":207,"o":179.695,"t":"2026-10-09T18:30:00Z","v":6157,"vw":179.736986},{"c":178.55,"h":179.76,"l":178.47,"n":464,"o":179.76,"t":"2026-10-09T18:35:00Z","v":23674,"vw":178.864832},{"c":177.65,"h":178.68,"l":177.65,"n":271,"o":178.47,"t":"2026-10-09T18:40:00Z","v":9134,"vw":178.22195},{"c":178.09,"h":178.195,"l":177.71,"n":350,"o":177.71,"t":"2026-10-09T18:45:00Z","v":12017,"vw":177.913144},{"c":177.87,"h":178.28,"l":177.87,"n":229,"o":178.25,"t":"2026-10-09T18:50:00Z","v":7253,"vw":178.009289},{"c":177.95,"h":177.97,"l":177.67,"n":315,"o":177.8,"t":"2026-10-09T18:55:00Z","v":9716,"vw":177.803367},{"c":177.82,"h":177.93,"l":177.79,"n":219,"o":177.91,"t":"2026-10-09T19:00:00Z","v":7746,"vw":177.880282},{"c":177.92,"h":177.945,"l":177.62,"n":413,"o":177.82,"t":"2026-10-09T19:05:00Z","v":16590,"vw":177.740971},{"c":178.17,"h":178.17,"l":177.87,"n":320,"o":177.87,"t":"2026-10-09T19:10:00Z","v":11743,"vw":178.010072},{"c":178.255,"h":178.255,"l":177.96,"n":355,"o":178.11,"t":"2026-10-09T19:15:00Z","v":12006,"vw":178.07666},{"c":178.79,"h":178.795,"l":178.24,"n":399,"o":178.24,"t":"2026-10-09T19:20:00Z","v":25449,"vw":178.662039},{"c":178.015,"h":178.71,"l":177.9,"n":432,"o":178.7,"t":"2026-10-09T19:25:00Z","v":19224,"vw":178.349356},{"c":177.8,"h":177.98,"l":177.77,"n":448,"o":177.93,"t":"2026-10-09T19:30:00Z","v":16798,"vw":177.880061},{"c":178.14,"h":178.18,"l":177.77,"n":490,"o":177.78,"t":"2026-10-09T19:35:00Z","v":20328,"vw":177.946979},{"c":178.03,"h":178.2,"l":177.975,"n":448,"o":178.15,"t":"2026-10-09T19:40:00Z","v":14601,"vw":178.072212},{"c":178.15,"h":178.15,"l":177.82,"n":560,"o":178.03,"t":"2026-10-09T19:45:00Z","v":20764,"vw":177.953418},{"c":177.535,"h":178.13,"l":177.535,"n":726,"o":178.13,"t":"2026-10-09T19:50:00Z","v":31488,"vw":177.853075},{"c":177.93,"h":178.06,"l":177.17,"n":2433,"o":177.4607,"t":"2026-10-09T19:55:00Z","v":132981,"vw":177.621808},{"c":178.01,"h":178.01,"l":178.01,"n":75,"o":178.01,"t":"2026-10-09T20:00:00Z","v":111871,"vw":178.01},{"c":177.19,"h":179.245,"l":177.19,"n":249,"o":178.71,"t":"2026-10-12T13:30:00Z","v":21970,"vw":178.53717},{"c":175.69,"h":177.16,"l":175.69,"n":226,"o":177.13,"t":"2026-10-12T13:35:00Z","v":9018,"vw":176.315322},{"c":174.985,"h":175.98,"l":174.6,"n":286,"o":175.4,"t":"2026-10-12T13:40:00Z","v":12844,"vw":175.35876},{"c":174.43,"h":175.43,"l":174.35,"n":242,"o":174.985,"t":"2026-10-12T13:45:00Z","v":9922,"vw":174.615488},{"c":173.52,"h":174.55,"l":173.47,"n":286,"o":174.42,"t":"2026-10-12T13:50:00Z","v":30737,"vw":173.660571},{"c":173.75,"h":174.11,"l":173.42,"n":285,"o":173.6,"t":"2026-10-12T13:55:00Z","v":10835,"vw":173.779802},{"c":173.53,"h":174.17,"l":173.2627,"n":314,"o":173.7,"t":"2026-10-12T14:00:00Z","v":9067,"vw":173.82219},{"c":173.29,"h":174.52,"l":173.17,"n":474,"o":173.7,"t":"2026-10-12T14:05:00Z","v":18022,"vw":173.677719},{"c":173.72,"h":174.1428,"l":173.2,"n":224,"o":173.295,"t":"2026-10-12T14:10:00Z","v":8032,"vw":173.66563},{"c":173.7731,"h":174,"l":173.59,"n":192,"o":173.785,"t":"2026-10-12T14:15:00Z","v":5397,"vw":173.817042},{"c":173.1675,"h":173.695,"l":172.97,"n":329,"o":173.6,"t":"2026-10-12T14:20:00Z","v":13919,"vw":173.37109},{"c":172.83,"h":173.44,"l":172.79,"n":419,"o":173.04,"t":"2026-10-12T14:25:00Z","v":13114,"vw":173.014789},{"c":173.01,"h":173.04,"l":172.6,"n":257,"o":172.87,"t":"2026-10-12T14:30:00Z","v":6545,"vw":172.84623},{"c":172.72,"h":173.01,"l":172.72,"n":109,"o":173.01,"t":"2026-10-12T14:35:00Z","v":1958,"vw":172.84},{"c":173.37,"h":173.845,"l":172.685,"n":279,"o":172.72,"t":"2026-10-12T14:40:00Z","v":7655,"vw":173.16703},{"c":173.115,"h":173.44,"l":173.085,"n":199,"o":173.3431,"t":"2026-10-12T14:45:00Z","v":10165,"vw":173.320908},{"c":173.435,"h":173.48,"l":173.25,"n":147,"o":173.25,"t":"2026-10-12T14:50:00Z","v":3112,"vw":173.394062},{"c":172.745,"h":173.53,"l":172.745,"n":323,"o":173.37,"t":"2026-10-12T14:55:00Z","v":9409,"vw":173.258572},{"c":173.33,"h":173.36,"l":172.63,"n":197,"o":172.63,"t":"2026-10-12T15:00:00Z","v":6998,"vw":173.02979},{"c":173.32,"h":173.575,"l":173.32,"n":197,"o":173.42,"t":"2026-10-12T15:05:00Z","v":3744,"vw":173.443667},{"c":173.43,"h":173.45,"l":173.33,"n":167,"o":173.355,"t":"2026-10-12T15:10:00Z","v":3820,"vw":173.398836},{"c":173.79,"h":173.79,"l":173.32,"n":221,"o":173.43,"t":"2026-10-12T15:15:00Z","v":4609,"vw":173.473342},{"c":173.86,"h":173.86,"l":173.62,"n":215,"o":173.8,"t":"2026-10-12T15:20:00Z","v":5746,"vw":173.745935},{"c":173.99,"h":173.99,"l":173.445,"n":205,"o":173.75,"t":"2026-10-12T15:25:00Z","v":6545,"vw":173.669443},{"c":173.67,"h":173.99,"l":173.67,"n":156,"o":173.99,"t":"2026-10-12T15:30:00Z","v":2209,"vw":173.830334},{"c":173.58,"h":173.765,"l":173.57,"n":212,"o":173.68,"t":"2026-10-12T15:35:00Z","v":4420,"vw":173.647963},{"c":174.335,"h":174.335,"l":173.71,"n":285,"o":173.71,"t":"2026-10-12T15:40:00Z","v":6899,"vw":173.943565},{"c":174.44,"h":174.49,"l":174.4,"n":173,"o":174.455,"t":"2026-10-12T15:45:00Z","v":2929,"vw":174.452308},{"c":173.975,"h":174.6,"l":173.975,"n":279,"o":174.5,"t":"2026-10-12T15:50:00Z","v":7484,"vw":174.382527},{"c":173.84,"h":174.09,"l":173.82,"n":127,"o":173.96,"t":"2026-10-12T15:55:00Z","v":2339,"vw":173.948299},{"c":173.77,"h":173.91,"l":173.615,"n":140,"o":173.82,"t":"2026-10-12T16:00:00Z","v":5986,"vw":173.764388},{"c":173.7,"h":173.79,"l":173.68,"n":139,"o":173.78,"t":"2026-10-12T16:05:00Z","v":2412,"vw":173.735982},{"c":173.62,"h":173.705,"l":173.59,"n":198,"o":173.705,"t":"2026-10-12T16:10:00Z","v":4839,"vw":173.656495},{"c":173.84,"h":173.92,"l":173.63,"n":162,"o":173.63,"t":"2026-10-12T16:15:00Z","v":4486,"vw":173.783062},{"c":173.77,"h":173.865,"l":173.765,"n":163,"o":173.83,"t":"2026-10-12T16:20:00Z","v":3670,"vw":173.830465},{"c":173.835,"h":173.86,"l":173.75,"n":172,"o":173.75,"t":"2026-10-12T16:25:00Z","v":3313,"vw":173.812515},{"c":173.84,"h":173.84,"l":173.84,"n":30,"o":173.84,"t":"2026-10-12T16:30:00Z","v":696,"vw":173.84},{"c":173.7,"h":173.88,"l":173.69,"n":201,"o":173.73,"t":"2026-10-12T16:35:00Z","v":4154,"vw":173.777086},{"c":173.895,"h":173.94,"l":173.71,"n":175,"o":173.71,"t":"2026-10-12T16:40:00Z","v":5386,"vw":173.817379},{"c":173.655,"h":173.97,"l":173.655,"n":242,"o":173.87,"t":"2026-10-12T16:45:00Z","v":4928,"vw":173.809483},{"c":173.29,"h":173.655,"l":173.21,"n":225,"o":173.655,"t":"2026-10-12T16:50:00Z","v":7325,"vw":173.537728},{"c":173.53,"h":173.535,"l":173.3,"n":172,"o":173.3,"t":"2026-10-12T16:55:00Z","v":3783,"vw":173.424527},{"c":173.59,"h":173.75,"l":173.08,"n":389,"o":173.44,"t":"2026-10-12T17:00:00Z","v":13547,"vw":173.418094},{"c":173.62,"h":173.72,"l":173.62,"n":53,"o":173.72,"t":"2026-10-12T17:05:00Z","v":1986,"vw":173.708471},{"c":173.73,"h":173.77,"l":173.65,"n":110,"o":173.72,"t":"2026-10-12T17:10:00Z","v":3248,"vw":173.717115},{"c":173.555,"h":173.65,"l":173.465,"n":260,"o":173.65,"t":"2026-10-12T17:15:00Z","v":7089,"vw":173.538571},{"c":173.51,"h":173.55,"l":173.285,"n":199,"o":173.55,"t":"2026-10-12T17:20:00Z","v":4927,"vw":173.367572},{"c":173.52,"h":173.52,"l":173.28,"n":205,"o":173.345,"t":"2026-10-12T17:25:00Z","v":6285,"vw":173.404701},{"c":173.54,"h":173.655,"l":173.51,"n":67,"o":173.51,"t":"2026-10-12T17:30:00Z","v":2617,"vw":173.53889},{"c":173.755,"h":173.79,"l":173.5772,"n":182,"o":173.62,"t":"2026-10-12T17:35:00Z","v":4200,"vw":173.673389},{"c":173.73,"h":173.8,"l":173.69,"n":143,"o":173.775,"t":"2026-10-12T17:40:00Z","v":3714,"vw":173.744553},{"c":174.35,"h":174.35,"l":173.71,"n":227,"o":173.82,"t":"2026-10-12T17:45:00Z","v":10226,"vw":174.133816},{"c":174.405,"h":174.47,"l":174.35,"n":157,"o":174.35,"t":"2026-10-12T17:50:00Z","v":4889,"vw":174.412039},{"c":174.46,"h":174.55,"l":174.435,"n":128,"o":174.435,"t":"2026-10-12T17:55:00Z","v":3088,"vw":174.485999},{"c":174.26,"h":174.455,"l":174.215,"n":122,"o":174.455,"t":"2026-10-12T18:00:00Z","v":2809,"vw":174.293077},{"c":173.82,"h":173.98,"l":173.54,"n":142,"o":173.98,"t":"2026-10-12T18:05:00Z","v":3839,"vw":173.692707},{"c":173.89,"h":173.89,"l":173.67,"n":86,"o":173.72,"t":"2026-10-12T18:10:00Z","v":3217,"vw":173.795055},{"c":173.7,"h":173.9,"l":173.7,"n":187,"o":173.88,"t":"2026-10-12T18:15:00Z","v":4374,"vw":173.848235},{"c":173.62,"h":173.81,"l":173.62,"n":127,"o":173.63,"t":"2026-10-12T18:20:00Z","v":3268,"vw":173.722892},{"c":173.53,"h":173.61,"l":173.345,"n":159,"o":173.61,"t":"2026-10-12T18:25:00Z","v":5485,"vw":173.491247},{"c":173.105,"h":173.475,"l":173,"n":217,"o":173.42,"t":"2026-10-12T18:30:00Z","v":10222,"vw":173.127324},{"c":173.33,"h":173.42,"l":173.085,"n":119,"o":173.085,"t":"2026-10-12T18:35:00Z","v":2742,"vw":173.244872},{"c":173.265,"h":173.42,"l":173.14,"n":219,"o":173.4014,"t":"2026-10-12T18:40:00Z","v":11489,"vw":173.337131},{"c":173.305,"h":173.34,"l":173.21,"n":137,"o":173.295,"t":"2026-10-12T18:45:00Z","v":4251,"vw":173.263986},{"c":173.47,"h":173.6,"l":173.2262,"n":225,"o":173.45,"t":"2026-10-12T18:50:00Z","v":6158,"vw":173.407728},{"c":173.38,"h":173.505,"l":173.14,"n":184,"o":173.505,"t":"2026-10-12T18:55:00Z","v":4840,"vw":173.285746},{"c":173.76,"h":173.785,"l":173.2725,"n":164,"o":173.2725,"t":"2026-10-12T19:00:00Z","v":4560,"vw":173.533933},{"c":173.52,"h":173.9,"l":173.52,"n":236,"o":173.87,"t":"2026-10-12T19:05:00Z","v":6273,"vw":173.719915},{"c":173.63,"h":173.715,"l":173.26,"n":305,"o":173.47,"t":"2026-10-12T19:10:00Z","v":9690,"vw":173.505794},{"c":173.62,"h":173.74,"l":173.58,"n":208,"o":173.68,"t":"2026-10-12T19:15:00Z","v":5327,"vw":173.653216},{"c":173.65,"h":173.65,"l":173.35,"n":322,"o":173.62,"t":"2026-10-12T19:20:00Z","v":11414,"vw":173.542086},{"c":173.665,"h":173.73,"l":173.605,"n":155,"o":173.605,"t":"2026-10-12T19:25:00Z","v":2947,"vw":173.673317},{"c":173.65,"h":173.69,"l":173.55,"n":341,"o":173.69,"t":"2026-10-12T19:30:00Z","v":13030,"vw":173.599149},{"c":173.82,"h":173.85,"l":173.65,"n":399,"o":173.65,"t":"2026-10-12T19:35:00Z","v":11283,"vw":173.742707},{"c":173.8,"h":174.1,"l":173.76,"n":494,"o":173.82,"t":"2026-10-12T19:40:00Z","v":18781,"vw":173.942534},{"c":173.55,"h":173.785,"l":173.35,"n":378,"o":173.785,"t":"2026-10-12T19:45:00Z","v":13727,"vw":173.52163},{"c":173.88,"h":174.165,"l":173.65,"n":745,"o":173.65,"t":"2026-10-12T19:50:00Z","v":31078,"vw":173.954901},{"c":173.45,"h":173.92,"l":173.35,"n":1752,"o":173.8848,"t":"2026-10-12T19:55:00Z","v":59232,"vw":173.516954},{"c":173.45,"h":173.51,"l":173.45,"n":78,"o":173.51,"t":"2026-10-12T20:00:00Z","v":156241,"vw":173.450042},{"c":175.0041,"h":175.0041,"l":175.0041,"n":1,"o":175.0041,"t":"2026-10-12T23:45:00Z","v":100,"vw":175.0041},{"c":173.84,"h":173.84,"l":173.84,"n":3,"o":173.84,"t":"2026-10-13T08:00:00Z","v":172,"vw":173.84},{"c":174.43,"h":175.73,"l":174.35,"n":194,"o":174.74,"t":"2026-10-13T13:30:00Z","v":18684,"vw":174.832504},{"c":174.855,"h":175.08,"l":174.855,"n":127,"o":175.07,"t":"2026-10-13T13:35:00Z","v":8871,"vw":175.055795},{"c":174.62,"h":175.11,"l":174.47,"n":205,"o":174.52,"t":"2026-10-13T13:40:00Z","v":8152,"vw":174.809893},{"c":173.37,"h":174.6,"l":173.37,"n":113,"o":174.6,"t":"2026-10-13T13:45:00Z","v":5106,"vw":173.802391},{"c":173.475,"h":173.83,"l":173.22,"n":192,"o":173.54,"t":"2026-10-13T13:50:00Z","v":11380,"vw":173.489869},{"c":172.915,"h":173.475,"l":172.71,"n":209,"o":173.475,"t":"2026-10-13T13:55:00Z","v":6339,"vw":173.021535},{"c":171.81,"h":172.6201,"l":171.43,"n":339,"o":172.6201,"t":"2026-10-13T14:00:00Z","v":22743,"vw":172.017132},{"c":172.1,"h":172.535,"l":171.81,"n":254,"o":171.81,"t":"2026-10-13T14:05:00Z","v":10431,"vw":172.315909},{"c":172.34,"h":172.43,"l":171.85,"n":198,"o":172.1,"t":"2026-10-13T14:10:00Z","v":19320,"vw":172.121807},{"c":172.4,"h":172.66,"l":172.36,"n":284,"o":172.4,"t":"2026-10-13T14:15:00Z","v":9431,"vw":172.503223},{"c":172.27,"h":172.64,"l":171.84,"n":328,"o":172.64,"t":"2026-10-13T14:20:00Z","v":17561,"vw":172.141868},{"c":172.58,"h":172.78,"l":172.36,"n":141,"o":172.54,"t":"2026-10-13T14:25:00Z","v":3466,"vw":172.498413},{"c":172.095,"h":172.44,"l":172.04,"n":132,"o":172.44,"t":"2026-10-13T14:30:00Z","v":2996,"vw":172.225475},{"c":172,"h":172.225,"l":171.77,"n":366,"o":172.11,"t":"2026-10-13T14:35:00Z","v":18020,"vw":172.050514},{"c":172.51,"h":172.55,"l":171.91,"n":370,"o":171.925,"t":"2026-10-13T14:40:00Z","v":15740,"vw":172.048292},{"c":172.42,"h":172.54,"l":172.08,"n":223,"o":172.45,"t":"2026-10-13T14:45:00Z","v":10125,"vw":172.373207},{"c":171.21,"h":172.47,"l":171.21,"n":286,"o":172.41,"t":"2026-10-13T14:50:00Z","v":10535,"vw":172.157482},{"c":171.64,"h":171.76,"l":171.21,"n":236,"o":171.345,"t":"2026-10-13T14:55:00Z","v":9788,"vw":171.436558},{"c":172.335,"h":172.59,"l":171.5976,"n":406,"o":171.5976,"t":"2026-10-13T15:00:00Z","v":29852,"vw":172.052234},{"c":172.3225,"h":172.54,"l":172.09,"n":311,"o":172.19,"t":"2026-10-13T15:05:00Z","v":9508,"vw":172.309692},{"c":171.68,"h":172.335,"l":171.68,"n":723,"o":172.335,"t":"2026-10-13T15:10:00Z","v":25500,"vw":172.039158},{"c":172.1725,"h":172.2,"l":171.46,"n":397,"o":171.68,"t":"2026-10-13T15:15:00Z","v":9299,"vw":171.93164},{"c":172.25,"h":172.3829,"l":172.07,"n":160,"o":172.17,"t":"2026-10-13T15:20:00Z","v":5835,"vw":172.22499},{"c":172.84,"h":172.84,"l":172.27,"n":194,"o":172.37,"t":"2026-10-13T15:25:00Z","v":3948,"vw":172.476452},{"c":172.75,"h":172.845,"l":172.53,"n":210,"o":172.67,"t":"2026-10-13T15:30:00Z","v":4633,"vw":172.654475},{"c":173.15,"h":173.15,"l":172.76,"n":149,"o":172.76,"t":"2026-10-13T15:35:00Z","v":4290,"vw":172.976572},{"c":172.695,"h":173.04,"l":172.695,"n":137,"o":173.04,"t":"2026-10-13T15:40:00Z","v":2052,"vw":172.818912},{"c":172.55,"h":172.6,"l":172.42,"n":131,"o":172.6,"t":"2026-10-13T15:45:00Z","v":3181,"vw":172.545715},{"c":172.28,"h":172.51,"l":172.23,"n":121,"o":172.51,"t":"2026-10-13T15:50:00Z","v":3482,"vw":172.375551},{"c":172.52,"h":172.6,"l":172.265,"n":242,"o":172.32,"t":"2026-10-13T15:55:00Z","v":8072,"vw":172.463596},{"c":172.38,"h":172.62,"l":172.38,"n":113,"o":172.53,"t":"2026-10-13T16:00:00Z","v":2606,"vw":172.517033},{"c":171.995,"h":172.455,"l":171.995,"n":181,"o":172.455,"t":"2026-10-13T16:05:00Z","v":7616,"vw":172.305833},{"c":172.05,"h":172.23,"l":172.05,"n":113,"o":172.23,"t":"2026-10-13T16:10:00Z","v":2345,"vw":172.110795},{"c":172.2304,"h":172.26,"l":172.05,"n":82,"o":172.1,"t":"2026-10-13T16:15:00Z","v":1863,"vw":172.173144},{"c":172.39,"h":172.39,"l":172.11,"n":97,"o":172.11,"t":"2026-10-13T16:20:00Z","v":1770,"vw":172.266538},{"c":172.11,"h":172.17,"l":172.07,"n":116,"o":172.17,"t":"2026-10-13T16:25:00Z","v":2126,"vw":172.115584},{"c":172.42,"h":172.46,"l":172.05,"n":173,"o":172.05,"t":"2026-10-13T16:30:00Z","v":3812,"vw":172.382234},{"c":172.4244,"h":172.64,"l":172.4,"n":81,"o":172.525,"t":"2026-10-13T16:35:00Z","v":3954,"vw":172.513743},{"c":172.46,"h":172.48,"l":172.01,"n":227,"o":172.43,"t":"2026-10-13T16:40:00Z","v":5213,"vw":172.356028},{"c":172.84,"h":172.84,"l":172.66,"n":59,"o":172.66,"t":"2026-10-13T16:45:00Z","v":1104,"vw":172.766667},{"c":172.71,"h":172.88,"l":172.71,"n":128,"o":172.88,"t":"2026-10-13T16:50:00Z","v":1558,"vw":172.804167},{"c":172.72,"h":172.835,"l":172.65,"n":194,"o":172.65,"t":"2026-10-13T16:55:00Z","v":4932,"vw":172.725137},{"c":172.86,"h":173.02,"l":172.7,"n":181,"o":172.7,"t":"2026-10-13T17:00:00Z","v":3023,"vw":172.930619},{"c":172.89,"h":172.89,"l":172.71,"n":47,"o":172.71,"t":"2026-10-13T17:05:00Z","v":1149,"vw":172.8675},{"c":172.575,"h":172.77,"l":172.575,"n":114,"o":172.77,"t":"2026-10-13T17:15:00Z","v":1991,"vw":172.625388},{"c":172.585,"h":172.585,"l":172.42,"n":62,"o":172.42,"t":"2026-10-13T17:20:00Z","v":1267,"vw":172.533276},{"c":172.72,"h":172.75,"l":172.59,"n":154,"o":172.75,"t":"2026-10-13T17:25:00Z","v":4132,"vw":172.677917},{"c":172.68,"h":172.75,"l":172.68,"n":44,"o":172.75,"t":"2026-10-13T17:30:00Z","v":794,"vw":172.706452},{"c":173.25,"h":173.25,"l":172.8,"n":194,"o":172.85,"t":"2026-10-13T17:35:00Z","v":5621,"vw":172.955239},{"c":173.435,"h":173.6,"l":173.08,"n":282,"o":173.215,"t":"2026-10-13T17:40:00Z","v":12019,"vw":173.373372},{"c":173.89,"h":173.89,"l":173.265,"n":250,"o":173.3,"t":"2026-10-13T17:45:00Z","v":8086,"vw":173.462021},{"c":173.76,"h":173.87,"l":173.76,"n":148,"o":173.76,"t":"2026-10-13T17:50:00Z","v":2430,"vw":173.780833},{"c":173.87,"h":173.87,"l":173.76,"n":70,"o":173.76,"t":"2026-10-13T17:55:00Z","v":1304,"vw":173.798477},{"c":173.69,"h":173.89,"l":173.67,"n":210,"o":173.78,"t":"2026-10-13T18:00:00Z","v":8397,"vw":173.735959},{"c":174.06,"h":174.06,"l":173.9,"n":85,"o":173.9,"t":"2026-10-13T18:05:00Z","v":1571,"vw":174.005},{"c":173.97,"h":174.07,"l":173.8,"n":174,"o":174.07,"t":"2026-10-13T18:10:00Z","v":3957,"vw":173.91125},{"c":173.72,"h":173.925,"l":173.72,"n":178,"o":173.91,"t":"2026-10-13T18:15:00Z","v":4334,"vw":173.883187},{"c":173.585,"h":173.732,"l":173.54,"n":131,"o":173.71,"t":"2026-10-13T18:20:00Z","v":2408,"vw":173.671962},{"c":173.84,"h":173.97,"l":173.57,"n":245,"o":173.57,"t":"2026-10-13T18:25:00Z","v":7582,"vw":173.776588},{"c":173.62,"h":173.785,"l":173.62,"n":126,"o":173.785,"t":"2026-10-13T18:30:00Z","v":1934,"vw":173.748571},{"c":172.945,"h":173.605,"l":172.945,"n":203,"o":173.605,"t":"2026-10-13T18:35:00Z","v":12117,"vw":173.328986},{"c":172.85,"h":172.92,"l":172.68,"n":166,"o":172.86,"t":"2026-10-13T18:40:00Z","v":4654,"vw":172.823932},{"c":172.88,"h":172.95,"l":172.76,"n":119,"o":172.87,"t":"2026-10-13T18:45:00Z","v":2530,"vw":172.878333},{"c":172.94,"h":173.08,"l":172.905,"n":188,"o":172.999,"t":"2026-10-13T18:50:00Z","v":3914,"vw":173.018539},{"c":173.375,"h":173.385,"l":173.11,"n":179,"o":173.11,"t":"2026-10-13T18:55:00Z","v":5275,"vw":173.258468},{"c":173.12,"h":173.35,"l":173.12,"n":173,"o":173.35,"t":"2026-10-13T19:00:00Z","v":2882,"vw":173.229464},{"c":173.48,"h":173.48,"l":172.96,"n":183,"o":173.1096,"t":"2026-10-13T19:05:00Z","v":4086,"vw":173.228857},{"c":173.62,"h":173.7,"l":173.48,"n":215,"o":173.7,"t":"2026-10-13T19:10:00Z","v":4875,"vw":173.571494},{"c":173.5,"h":173.57,"l":173.39,"n":138,"o":173.545,"t":"2026-10-13T19:15:00Z","v":2824,"vw":173.515043},{"c":173.17,"h":173.5,"l":173.17,"n":251,"o":173.5,"t":"2026-10-13T19:20:00Z","v":4370,"vw":173.33825},{"c":173.62,"h":173.62,"l":173.24,"n":336,"o":173.34,"t":"2026-10-13T19:25:00Z","v":6022,"vw":173.333787},{"c":173.67,"h":173.68,"l":173.3925,"n":326,"o":173.63,"t":"2026-10-13T19:30:00Z","v":9595,"vw":173.525908},{"c":173.72,"h":173.805,"l":173.535,"n":328,"o":173.7,"t":"2026-10-13T19:35:00Z","v":8954,"vw":173.682681},{"c":173.35,"h":173.755,"l":173.35,"n":437,"o":173.755,"t":"2026-10-13T19:40:00Z","v":10544,"vw":173.572027},{"c":172.97,"h":173.33,"l":172.9,"n":424,"o":173.33,"t":"2026-10-13T19:45:00Z","v":12042,"vw":173.10297},{"c":172.33,"h":172.97,"l":172.2,"n":830,"o":172.97,"t":"2026-10-13T19:50:00Z","v":27217,"vw":172.609589},{"c":173.9,"h":173.9,"l":172.28,"n":2430,"o":172.31,"t":"2026-10-13T19:55:00Z","v":104273,"vw":173.345199},{"c":173.86,"h":173.86,"l":173.81,"n":82,"o":173.81,"t":"2026-10-13T20:00:00Z","v":156404,"vw":173.859476},{"c":173.86,"h":173.86,"l":173.86,"n":1,"o":173.86,"t":"2026-10-13T20:35:00Z","v":340,"vw":173.86},{"c":172.48,"h":173.235,"l":171.87,"n":173,"o":172.59,"t":"2026-10-14T13:30:00Z","v":11413,"vw":172.518389},{"c":171.985,"h":172.835,"l":171.71,"n":106,"o":172.555,"t":"2026-10-14T13:35:00Z","v":3789,"vw":172.125606},{"c":171.95,"h":172.34,"l":171.66,"n":178,"o":172,"t":"2026-10-14T13:40:00Z","v":9089,"vw":171.927792},{"c":171.75,"h":172.18,"l":171.64,"n":129,"o":172.12,"t":"2026-10-14T13:45:00Z","v":2364,"vw":171.914286},{"c":171.5,"h":171.93,"l":171.46,"n":250,"o":171.6,"t":"2026-10-14T13:50:00Z","v":12865,"vw":171.666164},{"c":171.195,"h":171.59,"l":171,"n":212,"o":171.41,"t":"2026-10-14T13:55:00Z","v":6874,"vw":171.26842},{"c":170.94,"h":171.36,"l":170.92,"n":270,"o":171.16,"t":"2026-10-14T14:00:00Z","v":8293,"vw":171.128733},{"c":171.82,"h":171.82,"l":170.975,"n":319,"o":170.975,"t":"2026-10-14T14:05:00Z","v":10896,"vw":171.454561},{"c":171.57,"h":172.02,"l":171.57,"n":160,"o":171.84,"t":"2026-10-14T14:10:00Z","v":4701,"vw":171.826129},{"c":171.575,"h":171.75,"l":171.37,"n":144,"o":171.52,"t":"2026-10-14T14:15:00Z","v":3795,"vw":171.583012},{"c":171.27,"h":171.58,"l":171.26,"n":127,"o":171.58,"t":"2026-10-14T14:20:00Z","v":2418,"vw":171.418317},{"c":171.4975,"h":171.62,"l":171.27,"n":201,"o":171.27,"t":"2026-10-14T14:25:00Z","v":4696,"vw":171.48323},{"c":171.71,"h":171.71,"l":171.43,"n":199,"o":171.61,"t":"2026-10-14T14:30:00Z","v":4191,"vw":171.576833},{"c":171.65,"h":171.99,"l":171.65,"n":124,"o":171.72,"t":"2026-10-14T14:35:00Z","v":4284,"vw":171.832605},{"c":171.86,"h":172,"l":171.65,"n":149,"o":171.65,"t":"2026-10-14T14:40:00Z","v":3322,"vw":171.832292},{"c":172.0925,"h":172.11,"l":171.84,"n":193,"o":171.84,"t":"2026-10-14T14:45:00Z","v":3870,"vw":171.972031},{"c":172.21,"h":172.28,"l":172.17,"n":105,"o":172.28,"t":"2026-10-14T14:50:00Z","v":2140,"vw":172.233206},{"c":172.15,"h":172.21,"l":172.08,"n":118,"o":172.21,"t":"2026-10-14T14:55:00Z","v":2903,"vw":172.151605},{"c":172.16,"h":172.29,"l":172.03,"n":255,"o":172.15,"t":"2026-10-14T15:00:00Z","v":7213,"vw":172.156064},{"c":172.225,"h":172.315,"l":172.1423,"n":110,"o":172.16,"t":"2026-10-14T15:05:00Z","v":2448,"vw":172.228784},{"c":172.57,"h":172.67,"l":172.02,"n":238,"o":172.02,"t":"2026-10-14T15:10:00Z","v":7500,"vw":172.330875},{"c":172.97,"h":172.975,"l":172.7,"n":181,"o":172.7,"t":"2026-10-14T15:15:00Z","v":5824,"vw":172.77175},{"c":173.08,"h":173.1,"l":173,"n":199,"o":173.04,"t":"2026-10-14T15:20:00Z","v":5212,"vw":173.054299},{"c":172.835,"h":173.08,"l":172.72,"n":140,"o":173.08,"t":"2026-10-14T15:25:00Z","v":3486,"vw":172.87211},{"c":172.58,"h":172.7,"l":172.47,"n":233,"o":172.69,"t":"2026-10-14T15:30:00Z","v":10066,"vw":172.590814},{"c":172.42,"h":172.665,"l":172.42,"n":114,"o":172.665,"t":"2026-10-14T15:35:00Z","v":3599,"vw":172.499182},{"c":172.775,"h":172.775,"l":172.475,"n":156,"o":172.475,"t":"2026-10-14T15:40:00Z","v":4856,"vw":172.616417},{"c":172.94,"h":172.98,"l":172.84,"n":165,"o":172.84,"t":"2026-10-14T15:45:00Z","v":4032,"vw":172.8925},{"c":172.99,"h":172.99,"l":172.775,"n":206,"o":172.86,"t":"2026-10-14T15:50:00Z","v":5686,"vw":172.866224},{"c":172.555,"h":172.99,"l":172.555,"n":130,"o":172.99,"t":"2026-10-14T15:55:00Z","v":1950,"vw":172.811875},{"c":172.26,"h":172.68,"l":172.12,"n":241,"o":172.64,"t":"2026-10-14T16:00:00Z","v":5455,"vw":172.392941},{"c":172.255,"h":172.2825,"l":172.245,"n":93,"o":172.275,"t":"2026-10-14T16:05:00Z","v":2239,"vw":172.272333},{"c":172.36,"h":172.55,"l":172.15,"n":240,"o":172.245,"t":"2026-10-14T16:10:00Z","v":7978,"vw":172.365236},{"c":172.34,"h":172.48,"l":172.14,"n":164,"o":172.365,"t":"2026-10-14T16:15:00Z","v":5732,"vw":172.249003},{"c":172.49,"h":172.53,"l":172.345,"n":108,"o":172.345,"t":"2026-10-14T16:20:00Z","v":2124,"vw":172.464167},{"c":172.37,"h":172.45,"l":172.28,"n":205,"o":172.43,"t":"2026-10-14T16:25:00Z","v":8940,"vw":172.345438},{"c":172.485,"h":172.485,"l":172.35,"n":89,"o":172.41,"t":"2026-10-14T16:30:00Z","v":1807,"vw":172.426875},{"c":172.435,"h":172.465,"l":172.3804,"n":105,"o":172.385,"t":"2026-10-14T16:35:00Z","v":1684,"vw":172.426717},{"c":171.94,"h":172.41,"l":171.87,"n":216,"o":172.41,"t":"2026-10-14T16:40:00Z","v":6282,"vw":172.026898},{"c":172.09,"h":172.0931,"l":171.81,"n":261,"o":172.0931,"t":"2026-10-14T16:45:00Z","v":7331,"vw":171.951036},{"c":172.3,"h":172.32,"l":172.13,"n":117,"o":172.13,"t":"2026-10-14T16:50:00Z","v":4346,"vw":172.241334},{"c":172.34,"h":172.5908,"l":172.3,"n":311,"o":172.3,"t":"2026-10-14T16:55:00Z","v":13011,"vw":172.423218},{"c":172.07,"h":172.305,"l":172.07,"n":127,"o":172.305,"t":"2026-10-14T17:00:00Z","v":3093,"vw":172.194263},{"c":171.95,"h":172.03,"l":171.85,"n":147,"o":172.03,"t":"2026-10-14T17:05:00Z","v":3052,"vw":171.911756},{"c":171.7,"h":172,"l":171.7,"n":371,"o":171.84,"t":"2026-10-14T17:10:00Z","v":16200,"vw":171.876579},{"c":171.74,"h":171.74,"l":171.55,"n":189,"o":171.62,"t":"2026-10-14T17:15:00Z","v":4282,"vw":171.666067},{"c":171.725,"h":171.735,"l":171.56,"n":345,"o":171.68,"t":"2026-10-14T17:20:00Z","v":3674,"vw":171.66083},{"c":171.93,"h":171.93,"l":171.79,"n":125,"o":171.8,"t":"2026-10-14T17:25:00Z","v":3273,"vw":171.874725},{"c":171.86,"h":172.01,"l":171.71,"n":197,"o":171.71,"t":"2026-10-14T17:30:00Z","v":5052,"vw":171.930921},{"c":172.41,"h":172.41,"l":171.7,"n":358,"o":171.8,"t":"2026-10-14T17:35:00Z","v":11278,"vw":171.975633},{"c":172.51,"h":172.6401,"l":172.45,"n":177,"o":172.45,"t":"2026-10-14T17:40:00Z","v":3574,"vw":172.560438},{"c":172.2601,"h":172.52,"l":172.26,"n":123,"o":172.465,"t":"2026-10-14T17:45:00Z","v":3154,"vw":172.314933},{"c":172.015,"h":172.26,"l":172,"n":155,"o":172.26,"t":"2026-10-14T17:50:00Z","v":5712,"vw":172.064808},{"c":172.15,"h":172.16,"l":172.02,"n":125,"o":172.02,"t":"2026-10-14T17:55:00Z","v":2449,"vw":172.120267},{"c":171.94,"h":171.94,"l":171.93,"n":67,"o":171.93,"t":"2026-10-14T18:00:00Z","v":1505,"vw":171.93125},{"c":171.88,"h":171.98,"l":171.77,"n":152,"o":171.98,"t":"2026-10-14T18:05:00Z","v":3287,"vw":171.896},{"c":171.9,"h":171.91,"l":171.77,"n":113,"o":171.775,"t":"2026-10-14T18:10:00Z","v":2115,"vw":171.850592},{"c":171.71,"h":171.87,"l":171.71,"n":160,"o":171.87,"t":"2026-10-14T18:15:00Z","v":3751,"vw":171.770461},{"c":171.7,"h":171.82,"l":171.7,"n":153,"o":171.71,"t":"2026-10-14T18:20:00Z","v":2949,"vw":171.763378},{"c":171.42,"h":171.55,"l":171.42,"n":117,"o":171.55,"t":"2026-10-14T18:25:00Z","v":2066,"vw":171.481765},{"c":171.6,"h":171.68,"l":171.52,"n":225,"o":171.56,"t":"2026-10-14T18:30:00Z","v":6103,"vw":171.594412},{"c":171.585,"h":171.72,"l":171.42,"n":274,"o":171.52,"t":"2026-10-14T18:35:00Z","v":10269,"vw":171.575759},{"c":171.76,"h":171.77,"l":171.46,"n":170,"o":171.6978,"t":"2026-10-14T18:40:00Z","v":3395,"vw":171.614844},{"c":171.695,"h":171.7759,"l":171.62,"n":147,"o":171.705,"t":"2026-10-14T18:45:00Z","v":3585,"vw":171.708968},{"c":171.86,"h":171.86,"l":171.75,"n":176,"o":171.8099,"t":"2026-10-14T18:50:00Z","v":4051,"vw":171.818913},{"c":172.15,"h":172.15,"l":171.86,"n":258,"o":171.89,"t":"2026-10-14T18:55:00Z","v":6170,"vw":172.077411},{"c":171.99,"h":172.19,"l":171.97,"n":234,"o":172.19,"t":"2026-10-14T19:00:00Z","v":6299,"vw":172.091701},{"c":171.99,"h":172.08,"l":171.93,"n":264,"o":171.93,"t":"2026-10-14T19:05:00Z","v":7465,"vw":171.990796},{"c":171.6501,"h":172.09,"l":171.6501,"n":288,"o":172.09,"t":"2026-10-14T19:10:00Z","v":5247,"vw":171.935203},{"c":171.79,"h":171.94,"l":171.68,"n":332,"o":171.75,"t":"2026-10-14T19:15:00Z","v":8296,"vw":171.829747},{"c":171.98,"h":172.0225,"l":171.805,"n":158,"o":171.805,"t":"2026-10-14T19:20:00Z","v":2992,"vw":171.962032},{"c":172.23,"h":172.33,"l":171.96,"n":382,"o":171.98,"t":"2026-10-14T19:25:00Z","v":7917,"vw":172.122181},{"c":172.56,"h":172.56,"l":172.22,"n":527,"o":172.22,"t":"2026-10-14T19:30:00Z","v":9404,"vw":172.435358},{"c":172.615,"h":172.67,"l":172.48,"n":540,"o":172.6,"t":"2026-10-14T19:35:00Z","v":14959,"vw":172.584557},{"c":172.475,"h":172.54,"l":172.4,"n":571,"o":172.54,"t":"2026-10-14T19:40:00Z","v":12789,"vw":172.472978},{"c":172.385,"h":172.61,"l":172.2,"n":684,"o":172.515,"t":"2026-10-14T19:45:00Z","v":19221,"vw":172.456678},{"c":172.41,"h":172.565,"l":172.325,"n":768,"o":172.325,"t":"2026-10-14T19:50:00Z","v":22658,"vw":172.471122},{"c":172.42,"h":172.56,"l":172.2,"n":2143,"o":172.39,"t":"2026-10-14T19:55:00Z","v":85225,"vw":172.402932},{"c":172.38,"h":172.42,"l":172.38,"n":53,"o":172.42,"t":"2026-10-14T20:00:00Z","v":156682,"vw":172.38056},{"c":174.27,"h":177.2,"l":172.64,"n":228,"o":174.4,"t":"2026-10-15T13:30:00Z","v":11398,"vw":174.288026},{"c":173.61,"h":174.57,"l":173.61,"n":122,"o":174.27,"t":"2026-10-15T13:35:00Z","v":5145,"vw":174.234343},{"c":173.27,"h":173.6725,"l":173.015,"n":156,"o":173.6725,"t":"2026-10-15T13:40:00Z","v":2964,"vw":173.174107},{"c":173.58,"h":173.58,"l":172.76,"n":255,"o":173.03,"t":"2026-10-15T13:45:00Z","v":8947,"vw":173.323627},{"c":173.66,"h":174.4299,"l":173.55,"n":280,"o":173.55,"t":"2026-10-15T13:50:00Z","v":12800,"vw":173.752952},{"c":173.975,"h":174.14,"l":173.625,"n":314,"o":173.625,"t":"2026-10-15T13:55:00Z","v":16811,"vw":173.833807},{"c":174.12,"h":174.845,"l":173.885,"n":509,"o":173.97,"t":"2026-10-15T14:00:00Z","v":20428,"vw":174.446691},{"c":174.67,"h":174.67,"l":174.25,"n":221,"o":174.26,"t":"2026-10-15T14:05:00Z","v":7377,"vw":174.486124},{"c":173.555,"h":174.81,"l":173.0775,"n":357,"o":174.81,"t":"2026-10-15T14:10:00Z","v":12361,"vw":173.719585},{"c":172.624,"h":173.34,"l":172.345,"n":241,"o":173.34,"t":"2026-10-15T14:15:00Z","v":8437,"vw":172.563143},{"c":172.3,"h":172.62,"l":172.22,"n":260,"o":172.24,"t":"2026-10-15T14:20:00Z","v":6664,"vw":172.325331},{"c":172.55,"h":172.67,"l":172.47,"n":271,"o":172.485,"t":"2026-10-15T14:25:00Z","v":8387,"vw":172.500645},{"c":172.91,"h":173.31,"l":172.81,"n":584,"o":172.94,"t":"2026-10-15T14:30:00Z","v":33559,"vw":173.108318},{"c":172.59,"h":173.1,"l":172.59,"n":147,"o":172.93,"t":"2026-10-15T14:35:00Z","v":5148,"vw":172.660139},{"c":173.315,"h":173.4,"l":172.52,"n":538,"o":172.615,"t":"2026-10-15T14:40:00Z","v":41379,"vw":172.978053},{"c":172.785,"h":173.31,"l":172.36,"n":228,"o":173.31,"t":"2026-10-15T14:45:00Z","v":5864,"vw":172.708},{"c":172.92,"h":173.135,"l":172.77,"n":378,"o":172.86,"t":"2026-10-15T14:50:00Z","v":14856,"vw":172.915553},{"c":173.16,"h":173.48,"l":172.89,"n":237,"o":172.89,"t":"2026-10-15T14:55:00Z","v":6901,"vw":173.114916},{"c":173.5,"h":173.5,"l":173.315,"n":202,"o":173.35,"t":"2026-10-15T15:00:00Z","v":3872,"vw":173.391137},{"c":173.565,"h":173.57,"l":173.39,"n":193,"o":173.47,"t":"2026-10-15T15:05:00Z","v":5314,"vw":173.477514},{"c":173.79,"h":173.89,"l":173.555,"n":161,"o":173.555,"t":"2026-10-15T15:10:00Z","v":4415,"vw":173.839773},{"c":173.77,"h":173.93,"l":173.64,"n":256,"o":173.79,"t":"2026-10-15T15:15:00Z","v":6557,"vw":173.788415},{"c":173.91,"h":173.93,"l":173.7551,"n":154,"o":173.7551,"t":"2026-10-15T15:20:00Z","v":3880,"vw":173.827603},{"c":173.92,"h":174.21,"l":173.85,"n":274,"o":173.92,"t":"2026-10-15T15:25:00Z","v":6679,"vw":174.077928},{"c":173.669,"h":173.895,"l":173.51,"n":262,"o":173.825,"t":"2026-10-15T15:30:00Z","v":7802,"vw":173.737208},{"c":173.75,"h":173.92,"l":173.65,"n":166,"o":173.92,"t":"2026-10-15T15:35:00Z","v":5745,"vw":173.774916},{"c":174.11,"h":174.12,"l":173.88,"n":128,"o":173.89,"t":"2026-10-15T15:40:00Z","v":2980,"vw":173.98946},{"c":174.25,"h":174.425,"l":174.2022,"n":208,"o":174.22,"t":"2026-10-15T15:45:00Z","v":3764,"vw":174.314282},{"c":174,"h":174.295,"l":173.96,"n":268,"o":174.295,"t":"2026-10-15T15:50:00Z","v":9324,"vw":174.068151},{"c":174.1,"h":174.25,"l":173.98,"n":216,"o":174,"t":"2026-10-15T15:55:00Z","v":6963,"vw":174.141336},{"c":173.75,"h":173.98,"l":173.73,"n":229,"o":173.98,"t":"2026-10-15T16:00:00Z","v":5256,"vw":173.780682},{"c":174.13,"h":174.13,"l":173.725,"n":340,"o":173.87,"t":"2026-10-15T16:05:00Z","v":9783,"vw":173.914709},{"c":173.93,"h":174.2699,"l":173.9,"n":210,"o":174.185,"t":"2026-10-15T16:10:00Z","v":6751,"vw":174.083227},{"c":174.38,"h":174.38,"l":173.93,"n":223,"o":173.93,"t":"2026-10-15T16:15:00Z","v":7684,"vw":174.101994},{"c":174.385,"h":174.45,"l":174.16,"n":212,"o":174.395,"t":"2026-10-15T16:20:00Z","v":4568,"vw":174.335325},{"c":174.46,"h":174.6325,"l":174.435,"n":161,"o":174.435,"t":"2026-10-15T16:25:00Z","v":4208,"vw":174.522343},{"c":174.5175,"h":174.65,"l":174.43,"n":156,"o":174.545,"t":"2026-10-15T16:30:00Z","v":5638,"vw":174.508304},{"c":174.71,"h":174.795,"l":174.495,"n":181,"o":174.495,"t":"2026-10-15T16:35:00Z","v":4535,"vw":174.676068},{"c":174.835,"h":174.92,"l":174.81,"n":127,"o":174.906,"t":"2026-10-15T16:40:00Z","v":2421,"vw":174.871289},{"c":174.87,"h":174.92,"l":174.87,"n":85,"o":174.92,"t":"2026-10-15T16:45:00Z","v":1306,"vw":174.895},{"c":174.845,"h":174.845,"l":174.84,"n":77,"o":174.84,"t":"2026-10-15T16:50:00Z","v":1303,"vw":174.842809},{"c":174.85,"h":174.85,"l":174.771,"n":59,"o":174.85,"t":"2026-10-15T16:55:00Z","v":1609,"vw":174.817471},{"c":174.69,"h":174.76,"l":174.69,"n":106,"o":174.76,"t":"2026-10-15T18:10:00Z","v":2624,"vw":174.722779},{"c":174.95,"h":174.995,"l":174.695,"n":227,"o":174.695,"t":"2026-10-15T18:15:00Z","v":11240,"vw":174.932413},{"c":174.93,"h":175.195,"l":174.925,"n":225,"o":174.95,"t":"2026-10-15T18:20:00Z","v":9946,"vw":175.000847},{"c":174.965,"h":175.02,"l":174.87,"n":194,"o":174.93,"t":"2026-10-15T18:25:00Z","v":7976,"vw":174.95889},{"c":175.3,"h":175.3,"l":174.96,"n":206,"o":174.96,"t":"2026-10-15T18:30:00Z","v":5200,"vw":175.124366},{"c":175.26,"h":175.4,"l":175.14,"n":144,"o":175.31,"t":"2026-10-15T18:35:00Z","v":4286,"vw":175.252204},{"c":175.15,"h":175.35,"l":175.1,"n":257,"o":175.34,"t":"2026-10-15T18:40:00Z","v":6596,"vw":175.236796},{"c":175.16,"h":175.205,"l":175.1,"n":268,"o":175.17,"t":"2026-10-15T18:45:00Z","v":6655,"vw":175.16181},{"c":175.355,"h":175.42,"l":175.145,"n":276,"o":175.145,"t":"2026-10-15T18:50:00Z","v":9744,"vw":175.264402},{"c":175.41,"h":175.45,"l":175.305,"n":145,"o":175.38,"t":"2026-10-15T18:55:00Z","v":3508,"vw":175.397765},{"c":175.29,"h":175.59,"l":174.93,"n":483,"o":175.4,"t":"2026-10-15T19:00:00Z","v":33715,"vw":175.200929},{"c":175.37,"h":175.4,"l":175.225,"n":147,"o":175.235,"t":"2026-10-15T19:05:00Z","v":5065,"vw":175.320084},{"c":175.55,"h":175.55,"l":175.27,"n":259,"o":175.41,"t":"2026-10-15T19:10:00Z","v":11238,"vw":175.411986},{"c":175.03,"h":175.61,"l":175.02,"n":276,"o":175.61,"t":"2026-10-15T19:15:00Z","v":15223,"vw":175.235107},{"c":174.81,"h":175.135,"l":174.775,"n":369,"o":175.035,"t":"2026-10-15T19:20:00Z","v":17236,"vw":174.998803},{"c":174.62,"h":174.79,"l":174.59,"n":305,"o":174.735,"t":"2026-10-15T19:25:00Z","v":14140,"vw":174.731782},{"c":174.82,"h":174.9325,"l":174.22,"n":574,"o":174.65,"t":"2026-10-15T19:30:00Z","v":20047,"vw":174.500548},{"c":175.18,"h":175.225,"l":174.84,"n":459,"o":174.84,"t":"2026-10-15T19:35:00Z","v":18957,"vw":175.082687},{"c":175.0725,"h":175.38,"l":175,"n":438,"o":175.15,"t":"2026-10-15T19:40:00Z","v":19440,"vw":175.226196},{"c":175.15,"h":175.325,"l":174.9,"n":804,"o":175.075,"t":"2026-10-15T19:45:00Z","v":37516,"vw":175.100943},{"c":175.315,"h":175.4,"l":174.92,"n":2561,"o":175.14,"t":"2026-10-15T19:50:00Z","v":89653,"vw":175.14888},{"c":176.02,"h":176.03,"l":174.59,"n":2391,"o":175.31,"t":"2026-10-15T19:55:00Z","v":107221,"vw":175.491866},{"c":176.02,"h":176.02,"l":176.005,"n":50,"o":176.005,"t":"2026-10-15T20:00:00Z","v":194783,"vw":176.019982}],"history":[{"c":126.31,"h":128.0255,"l":126.15,"n":8159,"o":127.41,"t":"2024-10-14T04:00:00Z","v":278839,"vw":126.711359},{"c":125.36,"h":126.96,"l":125.2,"n":13649,"o":126,"t":"2024-10-15T04:00:00Z","v":558792,"vw":125.743295},{"c":127.66,"h":128.14,"l":125.9706,"n":11517,"o":126.41,"t":"2024-10-16T04:00:00Z","v":551096,"vw":127.573975},{"c":128.03,"h":129.06,"l":127.31,"n":8894,"o":128.39,"t":"2024-10-17T04:00:00Z","v":383160,"vw":127.79281},{"c":129.93,"h":130.95,"l":127.56,"n":15367,"o":128.51,"t":"2024-10-18T04:00:00Z","v":767204,"vw":129.641298},{"c":128.87,"h":130.5032,"l":128.65,"n":9091,"o":129.7,"t":"2024-10-21T04:00:00Z","v":359966,"vw":129.05848},{"c":128.5,"h":129.57,"l":128.1415,"n":10865,"o":128.77,"t":"2024-10-22T04:00:00Z","v":534485,"vw":128.725528},{"c":126,"h":128.66,"l":125.83,"n":10862,"o":127.71,"t":"2024-10-23T04:00:00Z","v":668508,"vw":126.310352},{"c":115,"h":121.89,"l":114.35,"n":49391,"o":119,"t":"2024-10-24T04:00:00Z","v":3971952,"vw":116.489183},{"c":115.25,"h":117.03,"l":114.7,"n":19926,"o":114.89,"t":"2024-10-25T04:00:00Z","v":1037848,"vw":115.725993},{"c":116.25,"h":116.64,"l":114.01,"n":16011,"o":116.07,"t":"2024-10-28T04:00:00Z","v":993142,"vw":115.740102},{"c":115.87,"h":116.98,"l":114.9,"n":16331,"o":116.98,"t":"2024-10-29T04:00:00Z","v":1408935,"vw":115.913384},{"c":116.72,"h":117.4899,"l":115.21,"n":17465,"o":115.61,"t":"2024-10-30T04:00:00Z","v":1588493,"vw":116.414484},{"c":116.77,"h":117.33,"l":116.19,"n":14244,"o":116.58,"t":"2024-10-31T04:00:00Z","v":638615,"vw":116.763269},{"c":119.07,"h":119.15,"l":116.21,"n":15906,"o":117.4,"t":"2024-11-01T04:00:00Z","v":1219960,"vw":118.310611},{"c":118.17,"h":119.89,"l":117.36,"n":15306,"o":118.94,"t":"2024-11-04T05:00:00Z","v":757137,"vw":118.587368},{"c":118.89,"h":119.15,"l":117.91,"n":15410,"o":118.25,"t":"2024-11-05T05:00:00Z","v":801096,"vw":118.582948},{"c":120.22,"h":121.935,"l":118.71,"n":27512,"o":121.51,"t":"2024-11-06T05:00:00Z","v":1811359,"vw":120.070298},{"c":117.88,"h":120.18,"l":115.12,"n":26507,"o":118.4,"t":"2024-11-07T05:00:00Z","v":1769182,"vw":118.103616},{"c":120.18,"h":120.435,"l":117.08,"n":15557,"o":117.94,"t":"2024-11-08T05:00:00Z","v":618231,"vw":119.515152},{"c":119.04,"h":120.94,"l":118.52,"n":12034,"o":120.94,"t":"2024-11-11T05:00:00Z","v":563518,"vw":119.161245},{"c":116.45,"h":120.14,"l":115.919,"n":13727,"o":119.78,"t":"2024-11-12T05:00:00Z","v":564256,"vw":116.727743},{"c":117.8,"h":119.14,"l":116.45,"n":11624,"o":116.7,"t":"2024-11-13T05:00:00Z","v":593689,"vw":118.019106},{"c":117.77,"h":118.61,"l":115.77,"n":12947,"o":117.62,"t":"2024-11-14T05:00:00Z","v":562962,"vw":117.580124},{"c":119.24,"h":119.97,"l":116.59,"n":14634,"o":116.94,"t":"2024-11-15T05:00:00Z","v":706127,"vw":119.014107},{"c":125.01,"h":126.01,"l":119.93,"n":21769,"o":120.32,"t":"2024-11-18T05:00:00Z","v":1112871,"vw":124.541623},{"c":130.89,"h":130.96,"l":123.54,"n":20681,"o":125.15,"t":"2024-11-19T05:00:00Z","v":1130130,"vw":129.306347},{"c":132.79,"h":134.11,"l":130.165,"n":27584,"o":131.67,"t":"2024-11-20T05:00:00Z","v":1622887,"vw":132.651941},{"c":136.89,"h":137.25,"l":132.71,"n":22018,"o":133.17,"t":"2024-11-21T05:00:00Z","v":1257989,"vw":136.140654},{"c":135.77,"h":139.09,"l":134.73,"n":21236,"o":136.99,"t":"2024-11-22T05:00:00Z","v":1406401,"vw":135.759455},{"c":136.79,"h":137.69,"l":135.095,"n":17508,"o":136.05,"t":"2024-11-25T05:00:00Z","v":1136201,"vw":136.681004},{"c":137.28,"h":138.57,"l":135.58,"n":15080,"o":137.23,"t":"2024-11-26T05:00:00Z","v":907465,"vw":137.109376},{"c":138.21,"h":139.45,"l":137.3,"n":15064,"o":138.2,"t":"2024-11-27T05:00:00Z","v":828547,"vw":138.203251},{"c":137.96,"h":139.45,"l":137.82,"n":6754,"o":139.24,"t":"2024-11-29T05:00:00Z","v":311708,"vw":138.208309},{"c":134.95,"h":138.16,"l":134.9,"n":15801,"o":137.51,"t":"2024-12-02T05:00:00Z","v":752019,"vw":135.642875},{"c":137.04,"h":137.26,"l":133.64,"n":15438,"o":133.84,"t":"2024-12-03T05:00:00Z","v":734132,"vw":136.478832},{"c":138.08,"h":139.2399,"l":136.79,"n":17494,"o":137.55,"t":"2024-12-04T05:00:00Z","v":998933,"vw":138.005687},{"c":144.16,"h":145.62,"l":137.66,"n":25494,"o":137.96,"t":"2024-12-05T05:00:00Z","v":2104743,"vw":143.107965},{"c":144.09,"h":145.69,"l":142.87,"n":20721,"o":144.44,"t":"2024-12-06T05:00:00Z","v":1391992,"vw":144.071261},{"c":139.72,"h":145.6545,"l":138.47,"n":18442,"o":143.45,"t":"2024-12-09T05:00:00Z","v":891679,"vw":140.983448},{"c":141,"h":141.77,"l":139.83,"n":18180,"o":140.72,"t":"2024-12-10T05:00:00Z","v":784661,"vw":141.074849},{"c":141.33,"h":142.8799,"l":140.61,"n":15602,"o":141.88,"t":"2024-12-11T05:00:00Z","v":900282,"vw":141.686186},{"c":143.43,"h":144.4,"l":142.38,"n":15937,"o":143.07,"t":"2024-12-12T05:00:00Z","v":874528,"vw":143.633413},{"c":141.92,"h":143.95,"l":141.16,"n":19986,"o":143.95,"t":"2024-12-13T05:00:00Z","v":855177,"vw":142.326758},{"c":147.05,"h":149.4,"l":142.07,"n":34191,"o":143.5,"t":"2024-12-16T05:00:00Z","v":1755933,"vw":146.748566},{"c":147.25,"h":148.57,"l":145.4,"n":25393,"o":147.05,"t":"2024-12-17T05:00:00Z","v":1335709,"vw":147.115286},{"c":142.14,"h":148.375,"l":141.46,"n":21061,"o":148.36,"t":"2024-12-18T05:00:00Z","v":867709,"vw":143.834372},{"c":143.79,"h":147.35,"l":141.31,"n":22400,"o":147,"t":"2024-12-19T05:00:00Z","v":1110765,"vw":143.993889},{"c":143.54,"h":144.43,"l":140,"n":19942,"o":142.1,"t":"2024-12-20T05:00:00Z","v":1679657,"vw":143.304825},{"c":141.75,"h":143.91,"l":141.22,"n":12308,"o":143.54,"t":"2024-12-23T05:00:00Z","v":471558,"vw":142.074491},{"c":144.86,"h":145.24,"l":141.79,"n":7853,"o":141.79,"t":"2024-12-24T05:00:00Z","v":279521,"vw":144.31399},{"c":144.74,"h":144.87,"l":143.41,"n":9784,"o":143.67,"t":"2024-12-26T05:00:00Z","v":433273,"vw":144.558966},{"c":144.02,"h":144.29,"l":142.31,"n":11229,"o":143.76,"t":"2024-12-27T05:00:00Z","v":360032,"vw":143.773021},{"c":143.37,"h":144.41,"l":141.42,"n":10927,"o":142.78,"t":"2024-12-30T05:00:00Z","v":702567,"vw":143.357801},{"c":142.11,"h":144.02,"l":142.07,"n":13180,"o":143.28,"t":"2024-12-31T05:00:00Z","v":580045,"vw":142.648521},{"c":142.73,"h":143.8363,"l":141.415,"n":13023,"o":142.25,"t":"2025-01-02T05:00:00Z","v":404400,"vw":142.536734},{"c":142.4,"h":143.64,"l":141.03,"n":15115,"o":142.47,"t":"2025-01-03T05:00:00Z","v":622981,"vw":142.131581},{"c":141.63,"h":143.8569,"l":140.165,"n":15761,"o":142.64,"t":"2025-01-06T05:00:00Z","v":741062,"vw":141.448879},{"c":141.81,"h":147.445,"l":141.26,"n":21847,"o":144.42,"t":"2025-01-07T05:00:00Z","v":912311,"vw":143.175597},{"c":142.34,"h":146.51,"l":139.62,"n":19815,"o":141.57,"t":"2025-01-08T05:00:00Z","v":975537,"vw":141.863265},{"c":140.18,"h":146.38,"l":139.61,"n":21168,"o":142.29,"t":"2025-01-10T05:00:00Z","v":1047028,"vw":141.382124},{"c":142.38,"h":143.5,"l":137.5,"n":14945,"o":138.92,"t":"2025-01-13T05:00:00Z","v":695431,"vw":142.090922},{"c":143.11,"h":144.54,"l":142.47,"n":13531,"o":143.26,"t":"2025-01-14T05:00:00Z","v":610620,"vw":143.41724},{"c":143.91,"h":144.455,"l":140.94,"n":17756,"o":143.94,"t":"2025-01-15T05:00:00Z","v":694332,"vw":143.238287},{"c":141.8,"h":145,"l":141.53,"n":15378,"o":144.26,"t":"2025-01-16T05:00:00Z","v":611174,"vw":142.324339},{"c":142.2,"h":144,"l":141.28,"n":19206,"o":142,"t":"2025-01-17T05:00:00Z","v":803302,"vw":142.780271},{"c":144.53,"h":144.7,"l":141.65,"n":14255,"o":142.03,"t":"2025-01-21T05:00:00Z","v":709077,"vw":144.178525},{"c":142.93,"h":146.355,"l":142.39,"n":15792,"o":144.73,"t":"2025-01-22T05:00:00Z","v":682197,"vw":143.602072},{"c":151.97,"h":153.89,"l":146.55,"n":36027,"o":147.04,"t":"2025-01-23T05:00:00Z","v":1967339,"vw":151.468982},{"c":153.08,"h":154.25,"l":151.06,"n":21325,"o":151.97,"t":"2025-01-24T05:00:00Z","v":957638,"vw":153.047628},{"c":153.45,"h":154.09,"l":150.29,"n":19621,"o":151.76,"t":"2025-01-27T05:00:00Z","v":771678,"vw":153.218759},{"c":158.44,"h":159.53,"l":154.14,"n":23130,"o":155,"t":"2025-01-28T05:00:00Z","v":1174493,"vw":157.898404},{"c":156.92,"h":159.17,"l":154.56,"n":18171,"o":158.26,"t":"2025-01-29T05:00:00Z","v":742312,"vw":156.688011},{"c":157.47,"h":159.72,"l":156.92,"n":14624,"o":159.11,"t":"2025-01-30T05:00:00Z","v":501661,"vw":158.121111},{"c":155.21,"h":159.32,"l":154.77,"n":19966,"o":158.9,"t":"2025-01-31T05:00:00Z","v":806705,"vw":156.128709},{"c":157.05,"h":159.02,"l":152.58,"n":20201,"o":153.16,"t":"2025-02-03T05:00:00Z","v":899863,"vw":157.533323},{"c":157.74,"h":159,"l":156.285,"n":18856,"o":158.11,"t":"2025-02-04T05:00:00Z","v":732281,"vw":157.265355},{"c":161.02,"h":161.27,"l":157.19,"n":19052,"o":159.4,"t":"2025-02-05T05:00:00Z","v":904844,"vw":160.296201},{"c":161.21,"h":161.47,"l":159.57,"n":15036,"o":161,"t":"2025-02-06T05:00:00Z","v":654606,"vw":160.813467},{"c":166.37,"h":168.25,"l":161.9,"n":35854,"o":161.91,"t":"2025-02-07T05:00:00Z","v":2460427,"vw":166.280155},{"c":173.11,"h":174.6,"l":166.31,"n":38421,"o":168,"t":"2025-02-10T05:00:00Z","v":1998651,"vw":172.474653},{"c":176.53,"h":178.13,"l":170.73,"n":32311,"o":171.71,"t":"2025-02-11T05:00:00Z","v":1848251,"vw":175.770095},{"c":176.64,"h":177.9,"l":171.102,"n":30351,"o":171.59,"t":"2025-02-12T05:00:00Z","v":1558612,"vw":175.724105},{"c":174.49,"h":179.09,"l":173.7,"n":30347,"o":176.03,"t":"2025-02-13T05:00:00Z","v":2470898,"vw":175.616177},{"c":175.5,"h":177.21,"l":171.745,"n":24936,"o":174.74,"t":"2025-02-14T05:00:00Z","v":1453563,"vw":175.339417},{"c":172.07,"h":176.985,"l":171.51,"n":21953,"o":175.5,"t":"2025-02-18T05:00:00Z","v":1118833,"vw":172.698682},{"c":166.57,"h":171.905,"l":163.25,"n":38091,"o":171.9,"t":"2025-02-19T05:00:00Z","v":1880526,"vw":165.971393},{"c":163.81,"h":166.69,"l":161.47,"n":25230,"o":166.13,"t":"2025-02-20T05:00:00Z","v":1037060,"vw":163.326101},{"c":158.82,"h":165.5,"l":157.71,"n":30130,"o":163.83,"t":"2025-02-21T05:00:00Z","v":1714424,"vw":159.834519},{"c":160.76,"h":163.43,"l":158.31,"n":22227,"o":159,"t":"2025-02-24T05:00:00Z","v":1135620,"vw":161.371254},{"c":156.02,"h":160.58,"l":154.89,"n":27367,"o":160.51,"t":"2025-02-25T05:00:00Z","v":1772507,"vw":156.12482},{"c":159.55,"h":161.255,"l":156.43,"n":27977,"o":156.43,"t":"2025-02-26T05:00:00Z","v":1158907,"vw":159.920103},{"c":150.23,"h":154.08,"l":145.265,"n":66300,"o":153.59,"t":"2025-02-27T05:00:00Z","v":3935361,"vw":149.379816},{"c":150.64,"h":153.05,"l":147.71,"n":29101,"o":148.17,"t":"2025-02-28T05:00:00Z","v":1345092,"vw":150.021017},{"c":147.79,"h":154.3157,"l":147.42,"n":26700,"o":152,"t":"2025-03-03T05:00:00Z","v":1209743,"vw":149.105981},{"c":146.7,"h":148.43,"l":142.92,"n":32302,"o":146.24,"t":"2025-03-04T05:00:00Z","v":1800113,"vw":145.624798},{"c":152.3,"h":153.7313,"l":147.22,"n":28531,"o":147.22,"t":"2025-03-05T05:00:00Z","v":1646532,"vw":151.81897},{"c":146.99,"h":152.49,"l":145.92,"n":30123,"o":150.22,"t":"2025-03-06T05:00:00Z","v":1913991,"vw":147.977515},{"c":143.73,"h":146.58,"l":138.64,"n":44339,"o":146.25,"t":"2025-03-07T05:00:00Z","v":2568396,"vw":142.673741},{"c":142.12,"h":144.73,"l":137.63,"n":43411,"o":139.44,"t":"2025-03-10T04:00:00Z","v":2456627,"vw":141.479293},{"c":145.15,"h":149.26,"l":142.4,"n":36181,"o":145.15,"t":"2025-03-11T04:00:00Z","v":2057325,"vw":144.984314},{"c":147.27,"h":149.06,"l":144.97,"n":26106,"o":147.46,"t":"2025-03-12T04:00:00Z","v":1242702,"vw":146.960837},{"c":140.85,"h":146.735,"l":139.93,"n":37093,"o":146.54,"t":"2025-03-13T04:00:00Z","v":2229174,"vw":141.975072},{"c":139.62,"h":145.6,"l":138.075,"n":39800,"o":142.03,"t":"2025-03-14T04:00:00Z","v":2482515,"vw":140.652184},{"c":145.63,"h":147.03,"l":140.43,"n":36805,"o":140.43,"t":"2025-03-17T04:00:00Z","v":2329743,"vw":144.393456},{"c":145.47,"h":146.724,"l":143.1,"n":25886,"o":144.85,"t":"2025-03-18T04:00:00Z","v":1395355,"vw":145.648652},{"c":149.85,"h":150.92,"l":144.5,"n":26167,"o":146.09,"t":"2025-03-19T04:00:00Z","v":1427312,"vw":149.228391},{"c":150.4,"h":151.91,"l":148.495,"n":29590,"o":148.58,"t":"2025-03-20T04:00:00Z","v":1768047,"vw":150.477151},{"c":149.88,"h":151.24,"l":148.19,"n":34775,"o":149.23,"t":"2025-03-21T04:00:00Z","v":19094653,"vw":149.847198},{"c":152.91,"h":153.32,"l":146.75,"n":30292,"o":150.64,"t":"2025-03-24T04:00:00Z","v":2185048,"vw":151.833734},{"c":154.6,"h":154.84,"l":149.605,"n":23549,"o":152.75,"t":"2025-03-25T04:00:00Z","v":1239022,"vw":153.679881},{"c":154.61,"h":158,"l":154.1301,"n":26500,"o":154.91,"t":"2025-03-26T04:00:00Z","v":1042560,"vw":155.619083},{"c":151.88,"h":154.485,"l":151.625,"n":19313,"o":153.83,"t":"2025-03-27T04:00:00Z","v":1019382,"vw":152.688611},{"c":149.7,"h":152.33,"l":147.98,"n":24006,"o":151.84,"t":"2025-03-28T04:00:00Z","v":1144538,"vw":149.465503},{"c":152.81,"h":153.47,"l":146.69,"n":31476,"o":148,"t":"2025-03-31T04:00:00Z","v":2749890,"vw":152.296697},{"c":152.99,"h":154.14,"l":149.67,"n":23166,"o":152.63,"t":"2025-04-01T04:00:00Z","v":963910,"vw":152.782553},{"c":158.58,"h":159,"l":152.1199,"n":31577,"o":153.23,"t":"2025-04-02T04:00:00Z","v":1786798,"vw":157.236193},{"c":150.44,"h":158.14,"l":150.29,"n":29762,"o":154,"t":"2025-04-03T04:00:00Z","v":1527242,"vw":152.281308},{"c":139.58,"h":146.91,"l":139.41,"n":38988,"o":145.06,"t":"2025-04-04T04:00:00Z","v":2356012,"vw":142.124531},{"c":141.18,"h":145.295,"l":133.07,"n":33276,"o":134.78,"t":"2025-04-07T04:00:00Z","v":1771132,"vw":140.793325},{"c":138.96,"h":147.69,"l":137.125,"n":24623,"o":146.2,"t":"2025-04-08T04:00:00Z","v":1346531,"vw":141.126588},{"c":148.54,"h":150.3,"l":136.11,"n":30007,"o":138.28,"t":"2025-04-09T04:00:00Z","v":1637214,"vw":146.257403},{"c":145.09,"h":147.21,"l":141.06,"n":25662,"o":146.49,"t":"2025-04-10T04:00:00Z","v":1106098,"vw":144.898142},{"c":144.35,"h":145.915,"l":141.76,"n":17895,"o":145.11,"t":"2025-04-11T04:00:00Z","v":1233872,"vw":144.043301},{"c":148.13,"h":150.15,"l":145.7128,"n":20539,"o":146.57,"t":"2025-04-14T04:00:00Z","v":904525,"vw":148.336783},{"c":149.65,"h":150.8,"l":147.9,"n":16857,"o":148.84,"t":"2025-04-15T04:00:00Z","v":796894,"vw":149.50005},{"c":147.96,"h":150.86,"l":146.34,"n":19212,"o":148.79,"t":"2025-04-16T04:00:00Z","v":726416,"vw":148.422879},{"c":149.22,"h":150.31,"l":147.375,"n":17043,"o":148.52,"t":"2025-04-17T04:00:00Z","v":705733,"vw":149.141169},{"c":143.09,"h":149.39,"l":141.44,"n":21400,"o":149.39,"t":"2025-04-21T04:00:00Z","v":1192266,"vw":143.58359},{"c":148.13,"h":148.43,"l":144,"n":22002,"o":145.19,"t":"2025-04-22T04:00:00Z","v":1136664,"vw":147.631515},{"c":150.99,"h":154.515,"l":149.75,"n":20895,"o":151,"t":"2025-04-23T04:00:00Z","v":1069298,"vw":151.331928},{"c":155.28,"h":156.585,"l":151.07,"n":21338,"o":151.07,"t":"2025-04-24T04:00:00Z","v":1009934,"vw":155.244796},{"c":157.1,"h":157.44,"l":154.2951,"n":19081,"o":155.35,"t":"2025-04-25T04:00:00Z","v":1430599,"vw":156.658723},{"c":160.43,"h":161.2,"l":157.688,"n":27501,"o":157.9,"t":"2025-04-28T04:00:00Z","v":1292448,"vw":159.964782},{"c":162.96,"h":163.335,"l":159.0578,"n":17885,"o":159.54,"t":"2025-04-29T04:00:00Z","v":1016718,"vw":162.255092},{"c":162.91,"h":163.71,"l":159.03,"n":19986,"o":160.79,"t":"2025-04-30T04:00:00Z","v":903241,"vw":162.108901},{"c":163.16,"h":165.56,"l":162.54,"n":26799,"o":163.84,"t":"2025-05-01T04:00:00Z","v":1180021,"vw":163.572087},{"c":166.43,"h":166.915,"l":163.59,"n":21360,"o":164.23,"t":"2025-05-02T04:00:00Z","v":1038453,"vw":166.03404},{"c":166.83,"h":167.92,"l":161.88,"n":21263,"o":163,"t":"2025-05-05T04:00:00Z","v":741196,"vw":166.476743},{"c":167.94,"h":168.56,"l":164.905,"n":21007,"o":165,"t":"2025-05-06T04:00:00Z","v":724324,"vw":167.636387},{"c":169.68,"h":170.46,"l":167.51,"n":24886,"o":168.22,"t":"2025-05-07T04:00:00Z","v":1387073,"vw":169.608957},{"c":168.96,"h":171.26,"l":168.21,"n":29310,"o":170.71,"t":"2025-05-08T04:00:00Z","v":1462489,"vw":169.462457},{"c":159.66,"h":172.44,"l":158.83,"n":39913,"o":171.58,"t":"2025-05-09T04:00:00Z","v":1867626,"vw":162.178407},{"c":160.6,"h":163.198,"l":158.67,"n":32477,"o":162.82,"t":"2025-05-12T04:00:00Z","v":1295208,"vw":160.495892},{"c":164.48,"h":165.21,"l":161.09,"n":21421,"o":162.02,"t":"2025-05-13T04:00:00Z","v":934749,"vw":164.235867},{"c":162.21,"h":165.22,"l":161.56,"n":21485,"o":164.5,"t":"2025-05-14T04:00:00Z","v":798667,"vw":162.410516},{"c":161.46,"h":162.81,"l":159.255,"n":20072,"o":162.15,"t":"2025-05-15T04:00:00Z","v":866793,"vw":161.39067},{"c":163.48,"h":164.15,"l":161.805,"n":18317,"o":162.05,"t":"2025-05-16T04:00:00Z","v":748789,"vw":163.197171},{"c":163.99,"h":165.495,"l":161.66,"n":18263,"o":162.55,"t":"2025-05-19T04:00:00Z","v":732454,"vw":163.851698},{"c":162.74,"h":164.11,"l":162.24,"n":13739,"o":163.76,"t":"2025-05-20T04:00:00Z","v":486729,"vw":162.80261},{"c":159.84,"h":162.84,"l":159.46,"n":17641,"o":162.09,"t":"2025-05-21T04:00:00Z","v":653134,"vw":160.548793},{"c":156.23,"h":159.9,"l":154.78,"n":27431,"o":159.78,"t":"2025-05-22T04:00:00Z","v":1460877,"vw":156.874615},{"c":157.72,"h":158.51,"l":154.95,"n":25190,"o":155.86,"t":"2025-05-23T04:00:00Z","v":1314997,"vw":157.47045},{"c":158.95,"h":160.125,"l":158.42,"n":18459,"o":159.86,"t":"2025-05-27T04:00:00Z","v":1807802,"vw":159.001029},{"c":158.81,"h":159.659,"l":157.82,"n":13781,"o":159.28,"t":"2025-05-28T04:00:00Z","v":584974,"vw":158.87547},{"c":156.74,"h":159.69,"l":155.9,"n":17319,"o":159.11,"t":"2025-05-29T04:00:00Z","v":689555,"vw":156.808022},{"c":157.81,"h":158.26,"l":155.08,"n":16348,"o":156.17,"t":"2025-05-30T04:00:00Z","v":821429,"vw":157.470597},{"c":159.55,"h":159.7,"l":156.43,"n":20416,"o":157.38,"t":"2025-06-02T04:00:00Z","v":799503,"vw":158.675964},{"c":163.11,"h":163.655,"l":159.525,"n":21053,"o":159.55,"t":"2025-06-03T04:00:00Z","v":900308,"vw":162.275363},{"c":165.9,"h":166.11,"l":161.34,"n":19991,"o":163.69,"t":"2025-06-04T04:00:00Z","v":816785,"vw":165.379031},{"c":168.92,"h":169.81,"l":166.78,"n":23352,"o":168.25,"t":"2025-06-05T04:00:00Z","v":871809,"vw":168.753827},{"c":165.94,"h":170,"l":165.71,"n":21412,"o":169.19,"t":"2025-06-06T04:00:00Z","v":789603,"vw":166.37736},{"c":163.33,"h":166.905,"l":162.5265,"n":19783,"o":165.92,"t":"2025-06-09T04:00:00Z","v":658915,"vw":163.665414},{"c":164.6,"h":165.3,"l":161.8,"n":19834,"o":163.66,"t":"2025-06-10T04:00:00Z","v":834615,"vw":164.189482},{"c":164.92,"h":165.5033,"l":163.615,"n":16161,"o":164.77,"t":"2025-06-11T04:00:00Z","v":542885,"vw":164.714049},{"c":163.93,"h":165.29,"l":163.32,"n":14030,"o":164.54,"t":"2025-06-12T04:00:00Z","v":493194,"vw":164.069639},{"c":163.08,"h":164.25,"l":160.94,"n":15855,"o":162.54,"t":"2025-06-13T04:00:00Z","v":502983,"vw":162.981327},{"c":168.41,"h":169.08,"l":163.54,"n":23862,"o":164.43,"t":"2025-06-16T04:00:00Z","v":896644,"vw":167.975242},{"c":167.96,"h":167.97,"l":165.89,"n":17080,"o":167.41,"t":"2025-06-17T04:00:00Z","v":865509,"vw":167.69341},{"c":175.95,"h":178.6799,"l":168.24,"n":36663,"o":168.35,"t":"2025-06-18T04:00:00Z","v":1861927,"vw":176.086457},{"c":174.96,"h":178.72,"l":173.4,"n":27253,"o":178.72,"t":"2025-06-20T04:00:00Z","v":2884785,"vw":175.480831},{"c":175.53,"h":176.025,"l":171.77,"n":16813,"o":175.6,"t":"2025-06-23T04:00:00Z","v":727976,"vw":174.959369},{"c":176.89,"h":177.2226,"l":174.3,"n":18053,"o":176.03,"t":"2025-06-24T04:00:00Z","v":769556,"vw":176.566927},{"c":174.94,"h":177.33,"l":174.43,"n":16278,"o":176.7,"t":"2025-06-25T04:00:00Z","v":605497,"vw":175.294297},{"c":176.16,"h":176.67,"l":173.23,"n":18392,"o":175.2,"t":"2025-06-26T04:00:00Z","v":828715,"vw":175.949278},{"c":179.35,"h":179.39,"l":176.21,"n":21178,"o":176.58,"t":"2025-06-27T04:00:00Z","v":2282710,"vw":178.749387},{"c":181.95,"h":182.6,"l":178.66,"n":24447,"o":180,"t":"2025-06-30T04:00:00Z","v":1048108,"vw":181.368108},{"c":175.61,"h":181.34,"l":172.66,"n":26654,"o":181.34,"t":"2025-07-01T04:00:00Z","v":1169322,"vw":175.89317},{"c":177.46,"h":178,"l":174.805,"n":15731,"o":175.5,"t":"2025-07-02T04:00:00Z","v":736604,"vw":176.937636},{"c":177.14,"h":178.62,"l":176.25,"n":11249,"o":177.28,"t":"2025-07-03T04:00:00Z","v":405893,"vw":177.078411},{"c":176.34,"h":177.2075,"l":174.55,"n":17688,"o":177.05,"t":"2025-07-07T04:00:00Z","v":568880,"vw":175.994714},{"c":172.97,"h":175.89,"l":169.49,"n":19061,"o":175.89,"t":"2025-07-08T04:00:00Z","v":1044758,"vw":172.759517},{"c":171.8,"h":172.95,"l":170.53,"n":19062,"o":172.16,"t":"2025-07-09T04:00:00Z","v":725722,"vw":171.754856},{"c":172.89,"h":173.04,"l":169.13,"n":21832,"o":171.54,"t":"2025-07-10T04:00:00Z","v":902849,"vw":171.909419},{"c":172,"h":172.9025,"l":168.36,"n":17493,"o":172.5,"t":"2025-07-11T04:00:00Z","v":704875,"vw":171.07869},{"c":174.48,"h":176.51,"l":172.145,"n":18287,"o":172.43,"t":"2025-07-14T04:00:00Z","v":757429,"vw":174.815727},{"c":168.79,"h":174.87,"l":168.315,"n":21951,"o":173.67,"t":"2025-07-15T04:00:00Z","v":986570,"vw":169.706798},{"c":169.13,"h":169.58,"l":163.77,"n":23445,"o":168.79,"t":"2025-07-16T04:00:00Z","v":906304,"vw":167.752515},{"c":169.35,"h":169.825,"l":167.51,"n":19015,"o":168.85,"t":"2025-07-17T04:00:00Z","v":850955,"vw":168.98808},{"c":170.79,"h":172.4,"l":167.41,"n":19998,"o":170.3,"t":"2025-07-18T04:00:00Z","v":951022,"vw":169.604617},{"c":168.7,"h":171.78,"l":168.36,"n":19675,"o":170.56,"t":"2025-07-21T04:00:00Z","v":861003,"vw":169.49135},{"c":166.49,"h":168.91,"l":166.445,"n":18361,"o":168,"t":"2025-07-22T04:00:00Z","v":762601,"vw":167.131325},{"c":167.71,"h":167.88,"l":165.26,"n":16687,"o":166.92,"t":"2025-07-23T04:00:00Z","v":522162,"vw":167.345809},{"c":168,"h":168.4,"l":163.66,"n":21534,"o":167.5,"t":"2025-07-24T04:00:00Z","v":816492,"vw":166.925136},{"c":170.05,"h":170.33,"l":167.38,"n":18742,"o":167.92,"t":"2025-07-25T04:00:00Z","v":626275,"vw":169.549035},{"c":170.74,"h":171.05,"l":167.89,"n":15118,"o":170.02,"t":"2025-07-28T04:00:00Z","v":534853,"vw":170.350531},{"c":168.15,"h":170.98,"l":166.745,"n":16554,"o":170.98,"t":"2025-07-29T04:00:00Z","v":529575,"vw":168.198003},{"c":167.81,"h":169.33,"l":166.4401,"n":16317,"o":167.33,"t":"2025-07-30T04:00:00Z","v":531075,"vw":167.853395},{"c":168.01,"h":169.66,"l":167.615,"n":18813,"o":168.37,"t":"2025-07-31T04:00:00Z","v":665150,"vw":168.396998},{"c":165.61,"h":168.55,"l":164.3,"n":26286,"o":168.55,"t":"2025-08-01T04:00:00Z","v":675960,"vw":165.784256},{"c":165.76,"h":168.285,"l":165.52,"n":19776,"o":166.77,"t":"2025-08-04T04:00:00Z","v":630854,"vw":166.226694},{"c":163.45,"h":167.155,"l":162.585,"n":19101,"o":166.46,"t":"2025-08-05T04:00:00Z","v":765515,"vw":164.059333},{"c":155.61,"h":167.39,"l":154.05,"n":52389,"o":167.385,"t":"2025-08-06T04:00:00Z","v":2660648,"vw":157.50621},{"c":160.74,"h":161.68,"l":152.29,"n":42294,"o":157.75,"t":"2025-08-07T04:00:00Z","v":1909283,"vw":158.944237},{"c":163.29,"h":165.5064,"l":160.43,"n":30597,"o":161.19,"t":"2025-08-08T04:00:00Z","v":1539924,"vw":163.346194},{"c":180,"h":181.5,"l":164,"n":54047,"o":164.21,"t":"2025-08-11T04:00:00Z","v":2654995,"vw":175.986028},{"c":186.02,"h":187.01,"l":178.82,"n":28994,"o":181,"t":"2025-08-12T04:00:00Z","v":1240861,"vw":184.287707},{"c":191.28,"h":191.51,"l":185.855,"n":30261,"o":188,"t":"2025-08-13T04:00:00Z","v":1348745,"vw":190.162357},{"c":191,"h":194.76,"l":190.08,"n":27683,"o":190.08,"t":"2025-08-14T04:00:00Z","v":1169636,"vw":191.741163},{"c":188.85,"h":192.705,"l":188.44,"n":18967,"o":191.81,"t":"2025-08-15T04:00:00Z","v":719259,"vw":189.489683},{"c":185.56,"h":188.415,"l":184.28,"n":21340,"o":188.12,"t":"2025-08-18T04:00:00Z","v":706850,"vw":185.716208},{"c":184.9,"h":186.9099,"l":183.46,"n":17113,"o":184.79,"t":"2025-08-19T04:00:00Z","v":639111,"vw":185.273549},{"c":182.61,"h":184.85,"l":180,"n":19775,"o":183.47,"t":"2025-08-20T04:00:00Z","v":753943,"vw":182.170823},{"c":184.24,"h":184.55,"l":182.46,"n":12160,"o":182.8,"t":"2025-08-21T04:00:00Z","v":435836,"vw":183.91407},{"c":186.17,"h":187.9929,"l":184.355,"n":18502,"o":185.11,"t":"2025-08-22T04:00:00Z","v":774238,"vw":186.410846},{"c":183.72,"h":186.26,"l":183.32,"n":20106,"o":186,"t":"2025-08-25T04:00:00Z","v":647029,"vw":184.074773},{"c":185.16,"h":185.97,"l":181.44,"n":19101,"o":183.28,"t":"2025-08-26T04:00:00Z","v":750503,"vw":184.881419},{"c":185.65,"h":187.15,"l":184.42,"n":17102,"o":184.8,"t":"2025-08-27T04:00:00Z","v":536170,"vw":185.648861},{"c":190.14,"h":190.2,"l":185.3,"n":19114,"o":185.47,"t":"2025-08-28T04:00:00Z","v":801699,"vw":189.044953},{"c":189.56,"h":190.2799,"l":188.35,"n":15578,"o":190.02,"t":"2025-08-29T04:00:00Z","v":559146,"vw":189.286978},{"c":185.35,"h":190.029,"l":184.67,"n":19892,"o":187.28,"t":"2025-09-02T04:00:00Z","v":681723,"vw":186.137547},{"c":186.61,"h":189.58,"l":185.31,"n":18410,"o":186.71,"t":"2025-09-03T04:00:00Z","v":694666,"vw":186.60398},{"c":190.08,"h":190.63,"l":186.04,"n":17047,"o":186.65,"t":"2025-09-04T04:00:00Z","v":786472,"vw":189.544094},{"c":194,"h":195.63,"l":190.6,"n":21496,"o":190.6,"t":"2025-09-05T04:00:00Z","v":604782,"vw":193.296381},{"c":200.47,"h":200.71,"l":194.555,"n":27241,"o":194.66,"t":"2025-09-08T04:00:00Z","v":1098495,"vw":199.340104},{"c":196.43,"h":198.78,"l":192.84,"n":21717,"o":198.46,"t":"2025-09-09T04:00:00Z","v":794865,"vw":196.05446},{"c":195.13,"h":197.51,"l":193.22,"n":17546,"o":197.51,"t":"2025-09-10T04:00:00Z","v":602001,"vw":194.852019},{"c":202.24,"h":203.17,"l":194.968,"n":26118,"o":195.14,"t":"2025-09-11T04:00:00Z","v":976804,"vw":200.930746},{"c":202.44,"h":204.1,"l":200.7,"n":18989,"o":201.76,"t":"2025-09-12T04:00:00Z","v":897138,"vw":202.278282},{"c":204.49,"h":212.49,"l":200.96,"n":34589,"o":206.51,"t":"2025-09-15T04:00:00Z","v":2302446,"vw":207.445915},{"c":200.29,"h":204.23,"l":199.84,"n":38852,"o":204.23,"t":"2025-09-16T04:00:00Z","v":3259058,"vw":201.464546},{"c":201.38,"h":204.095,"l":200.4,"n":30298,"o":203.66,"t":"2025-09-17T04:00:00Z","v":1933879,"vw":202.444927},{"c":202.8,"h":203.41,"l":200,"n":27648,"o":202.48,"t":"2025-09-18T04:00:00Z","v":1320271,"vw":202.037158},{"c":201.11,"h":203.36,"l":200.98,"n":20532,"o":202.29,"t":"2025-09-19T04:00:00Z","v":2052723,"vw":201.662374},{"c":199.67,"h":201.26,"l":197.51,"n":26555,"o":200.31,"t":"2025-09-22T04:00:00Z","v":1661525,"vw":199.736885},{"c":202.29,"h":202.84,"l":199.67,"n":29051,"o":200,"t":"2025-09-23T04:00:00Z","v":1831173,"vw":201.579459},{"c":195.79,"h":202.98,"l":195.68,"n":25530,"o":202,"t":"2025-09-24T04:00:00Z","v":1958846,"vw":198.2841},{"c":195.79,"h":196.565,"l":194.66,"n":24085,"o":195.99,"t":"2025-09-25T04:00:00Z","v":912651,"vw":195.639252},{"c":199.04,"h":200.02,"l":196.185,"n":24463,"o":196.57,"t":"2025-09-26T04:00:00Z","v":1008225,"vw":198.561573},{"c":205.33,"h":206.27,"l":198.911,"n":36594,"o":200.55,"t":"2025-09-29T04:00:00Z","v":1837699,"vw":204.136833},{"c":201.96,"h":208.48,"l":201.77,"n":39133,"o":205.49,"t":"2025-09-30T04:00:00Z","v":3160617,"vw":203.2799},{"c":198.76,"h":201.1,"l":193.6627,"n":35997,"o":200.08,"t":"2025-10-01T04:00:00Z","v":1485373,"vw":198.367167},{"c":198,"h":199.505,"l":196.515,"n":27676,"o":198.71,"t":"2025-10-02T04:00:00Z","v":1269546,"vw":198.013762},{"c":197.35,"h":199.76,"l":196.45,"n":20720,"o":198.17,"t":"2025-10-03T04:00:00Z","v":981778,"vw":197.807249},{"c":198.15,"h":198.59,"l":194.1138,"n":21487,"o":198.5,"t":"2025-10-06T04:00:00Z","v":1573108,"vw":197.962565},{"c":197.96,"h":203.25,"l":197.9,"n":24632,"o":198.96,"t":"2025-10-07T04:00:00Z","v":1154821,"vw":199.368866},{"c":194.15,"h":199.83,"l":194.09,"n":23926,"o":198.48,"t":"2025-10-08T04:00:00Z","v":1241530,"vw":195.267664},{"c":186.47,"h":194.95,"l":185.93,"n":29013,"o":194.57,"t":"2025-10-09T04:00:00Z","v":1122438,"vw":187.818747},{"c":187.05,"h":190.815,"l":186.1,"n":32510,"o":186.47,"t":"2025-10-10T04:00:00Z","v":1422122,"vw":188.442043},{"c":188.6,"h":190.935,"l":187.82,"n":22669,"o":188,"t":"2025-10-13T04:00:00Z","v":898620,"vw":188.979884},{"c":189.97,"h":193.07,"l":186.72,"n":19683,"o":187.43,"t":"2025-10-14T04:00:00Z","v":701379,"vw":190.265414},{"c":191.21,"h":192.25,"l":190.31,"n":16946,"o":191.44,"t":"2025-10-15T04:00:00Z","v":1375240,"vw":191.382843},{"c":187.83,"h":193.52,"l":187.75,"n":21837,"o":193.52,"t":"2025-10-16T04:00:00Z","v":1403226,"vw":188.456799},{"c":189.28,"h":190.56,"l":187.08,"n":20877,"o":187.24,"t":"2025-10-17T04:00:00Z","v":850851,"vw":188.879148},{"c":186.82,"h":191.36,"l":186.73,"n":21344,"o":190.2,"t":"2025-10-20T04:00:00Z","v":1128704,"vw":187.828741},{"c":186.16,"h":189.28,"l":186.08,"n":23178,"o":188.19,"t":"2025-10-21T04:00:00Z","v":952973,"vw":186.816928},{"c":186.97,"h":187.6,"l":184.28,"n":23383,"o":187,"t":"2025-10-22T04:00:00Z","v":1017475,"vw":186.227233},{"c":186.85,"h":188.56,"l":186.36,"n":20795,"o":187.31,"t":"2025-10-23T04:00:00Z","v":1085240,"vw":187.329803},{"c":186.85,"h":190.305,"l":186.74,"n":21416,"o":186.99,"t":"2025-10-24T04:00:00Z","v":760339,"vw":187.73071},{"c":187.51,"h":189.495,"l":187.01,"n":23339,"o":187.31,"t":"2025-10-27T04:00:00Z","v":1202668,"vw":187.777425},{"c":187.45,"h":187.89,"l":185.74,"n":18282,"o":187.36,"t":"2025-10-28T04:00:00Z","v":602426,"vw":187.032205},{"c":186.6,"h":189.58,"l":186.24,"n":22233,"o":187.08,"t":"2025-10-29T04:00:00Z","v":1113421,"vw":187.293024},{"c":187.78,"h":190,"l":186,"n":22063,"o":186.13,"t":"2025-10-30T04:00:00Z","v":860728,"vw":188.534426},{"c":188.4,"h":190.84,"l":188.225,"n":22151,"o":188.395,"t":"2025-10-31T04:00:00Z","v":1103474,"vw":188.874066},{"c":187.71,"h":189.875,"l":186.06,"n":29274,"o":186.94,"t":"2025-11-03T05:00:00Z","v":1489356,"vw":188.105702},{"c":187.35,"h":188.23,"l":184.38,"n":24492,"o":186.04,"t":"2025-11-04T05:00:00Z","v":1292019,"vw":186.915241},{"c":187.24,"h":190.235,"l":185.76,"n":34860,"o":186.91,"t":"2025-11-05T05:00:00Z","v":1575728,"vw":188.284464},{"c":181,"h":188.07,"l":177.405,"n":53843,"o":185.875,"t":"2025-11-06T05:00:00Z","v":3359233,"vw":181.029545},{"c":182.56,"h":183.195,"l":179.22,"n":30142,"o":180.2,"t":"2025-11-07T05:00:00Z","v":1170151,"vw":181.600107},{"c":179.17,"h":184.73,"l":177.625,"n":35975,"o":184.34,"t":"2025-11-10T05:00:00Z","v":1378999,"vw":179.675997},{"c":179.68,"h":180.2799,"l":177.115,"n":28224,"o":179.55,"t":"2025-11-11T05:00:00Z","v":972589,"vw":179.211172},{"c":181.68,"h":181.8287,"l":179.6125,"n":21883,"o":179.75,"t":"2025-11-12T05:00:00Z","v":741347,"vw":181.163876},{"c":182.64,"h":187.005,"l":179.7,"n":31148,"o":181.38,"t":"2025-11-13T05:00:00Z","v":1126494,"vw":183.440431},{"c":184.09,"h":184.83,"l":181.02,"n":28840,"o":181.99,"t":"2025-11-14T05:00:00Z","v":1159664,"vw":183.80133},{"c":184.75,"h":184.98,"l":181,"n":31618,"o":183.56,"t":"2025-11-17T05:00:00Z","v":2254901,"vw":184.126037},{"c":186.56,"h":186.97,"l":181.46,"n":26087,"o":184.48,"t":"2025-11-18T05:00:00Z","v":1787924,"vw":185.349657},{"c":188.37,"h":191.1,"l":187.13,"n":30893,"o":187.41,"t":"2025-11-19T05:00:00Z","v":1193312,"vw":189.30399},{"c":176.49,"h":190.25,"l":176.38,"n":34547,"o":189.72,"t":"2025-11-20T05:00:00Z","v":1417713,"vw":180.033069},{"c":178.17,"h":180.24,"l":176,"n":27344,"o":176.835,"t":"2025-11-21T05:00:00Z","v":1052411,"vw":178.430886},{"c":181.65,"h":182.63,"l":177.47,"n":24800,"o":178.32,"t":"2025-11-24T05:00:00Z","v":1048134,"vw":180.777469},{"c":187.42,"h":188.335,"l":182.01,"n":27986,"o":182.61,"t":"2025-11-25T05:00:00Z","v":1109582,"vw":186.779798},{"c":193.37,"h":194.09,"l":188.03,"n":25530,"o":188.1,"t":"2025-11-26T05:00:00Z","v":873770,"vw":192.443605},{"c":193.89,"h":194.86,"l":190.23,"n":17719,"o":193.23,"t":"2025-11-28T05:00:00Z","v":699315,"vw":192.810694},{"c":193.98,"h":194.15,"l":192.07,"n":19481,"o":192.82,"t":"2025-12-01T05:00:00Z","v":837437,"vw":193.677142},{"c":194.64,"h":195.96,"l":192.49,"n":23486,"o":193.98,"t":"2025-12-02T05:00:00Z","v":1000277,"vw":194.462066},{"c":194.9,"h":196.42,"l":193.59,"n":19781,"o":194.81,"t":"2025-12-03T05:00:00Z","v":1318817,"vw":195.01534},{"c":200.87,"h":201.08,"l":194.58,"n":20348,"o":196.03,"t":"2025-12-04T05:00:00Z","v":660972,"vw":199.04379},{"c":202.22,"h":202.6,"l":199.75,"n":23433,"o":201.46,"t":"2025-12-05T05:00:00Z","v":808272,"vw":201.93996},{"c":203.82,"h":206.7,"l":200.84,"n":29412,"o":202.41,"t":"2025-12-08T05:00:00Z","v":1101766,"vw":203.643309},{"c":197.11,"h":205.44,"l":196.52,"n":31230,"o":203.53,"t":"2025-12-09T05:00:00Z","v":1217587,"vw":199.462616},{"c":196.94,"h":200.28,"l":190.21,"n":42651,"o":197,"t":"2025-12-10T05:00:00Z","v":2333786,"vw":195.83833},{"c":204.3,"h":205.6793,"l":194.315,"n":27590,"o":195.5,"t":"2025-12-11T05:00:00Z","v":1112059,"vw":202.682249},{"c":208.42,"h":209.73,"l":204.51,"n":28622,"o":205.27,"t":"2025-12-12T05:00:00Z","v":1143387,"vw":207.957755},{"c":207.45,"h":208.48,"l":201.6,"n":27164,"o":206.44,"t":"2025-12-15T05:00:00Z","v":1682163,"vw":206.388779},{"c":210.65,"h":213.2285,"l":207.785,"n":36302,"o":208.03,"t":"2025-12-16T05:00:00Z","v":1654507,"vw":211.007401},{"c":211.62,"h":216.14,"l":210.61,"n":31471,"o":210.61,"t":"2025-12-17T05:00:00Z","v":1212347,"vw":212.732748},{"c":211.61,"h":215.41,"l":210.87,"n":29110,"o":212.13,"t":"2025-12-18T05:00:00Z","v":1298403,"vw":212.904208},{"c":213.44,"h":215.17,"l":211.06,"n":25156,"o":211.44,"t":"2025-12-19T05:00:00Z","v":3058870,"vw":213.251982},{"c":215.49,"h":216.41,"l":212.8,"n":19963,"o":214.08,"t":"2025-12-22T05:00:00Z","v":801345,"vw":215.345756},{"c":215.7,"h":217.51,"l":215.06,"n":18934,"o":216.05,"t":"2025-12-23T05:00:00Z","v":556612,"vw":215.982938},{"c":217.98,"h":218.11,"l":215.57,"n":7977,"o":215.57,"t":"2025-12-24T05:00:00Z","v":197934,"vw":217.471835},{"c":217.44,"h":217.96,"l":216.4,"n":14567,"o":217.76,"t":"2025-12-26T05:00:00Z","v":393670,"vw":217.239272},{"c":216.11,"h":217.91,"l":215.851,"n":19340,"o":216.36,"t":"2025-12-29T05:00:00Z","v":893743,"vw":216.567547},{"c":214.17,"h":216.51,"l":213.64,"n":18490,"o":215.56,"t":"2025-12-30T05:00:00Z","v":694243,"vw":214.470371},{"c":209,"h":214.735,"l":208.15,"n":21462,"o":214.21,"t":"2025-12-31T05:00:00Z","v":765699,"vw":210.027659},{"c":206.94,"h":211.37,"l":206.36,"n":26483,"o":209.93,"t":"2026-01-02T05:00:00Z","v":1131608,"vw":207.765819},{"c":203.65,"h":205.975,"l":202.32,"n":26783,"o":205.05,"t":"2026-01-05T05:00:00Z","v":1279607,"vw":203.790566},{"c":202.81,"h":204.47,"l":201.38,"n":25922,"o":203.65,"t":"2026-01-06T05:00:00Z","v":1052966,"vw":202.767212},{"c":202.91,"h":203.37,"l":200.59,"n":21226,"o":202.78,"t":"2026-01-07T05:00:00Z","v":824926,"vw":202.359736},{"c":202.09,"h":202.44,"l":199.03,"n":20661,"o":201.9,"t":"2026-01-08T05:00:00Z","v":673831,"vw":201.25141},{"c":199.63,"h":204.76,"l":198.14,"n":22481,"o":203.02,"t":"2026-01-09T05:00:00Z","v":866421,"vw":200.229599},{"c":199.09,"h":200.21,"l":197.95,"n":17621,"o":198.29,"t":"2026-01-12T05:00:00Z","v":531366,"vw":199.173671},{"c":208.89,"h":208.92,"l":197.99,"n":30341,"o":197.99,"t":"2026-01-13T05:00:00Z","v":1218115,"vw":207.136832},{"c":207.98,"h":211.66,"l":206.312,"n":21658,"o":206.77,"t":"2026-01-14T05:00:00Z","v":846222,"vw":208.292492},{"c":208.88,"h":213.02,"l":207.495,"n":29001,"o":209.5,"t":"2026-01-15T05:00:00Z","v":1275357,"vw":210.298415},{"c":203.27,"h":209.18,"l":201.54,"n":21844,"o":207.71,"t":"2026-01-16T05:00:00Z","v":1271251,"vw":204.458316},{"c":203.41,"h":206.11,"l":202.33,"n":24220,"o":203.77,"t":"2026-01-20T05:00:00Z","v":837962,"vw":203.772503},{"c":204.42,"h":204.77,"l":196.91,"n":28618,"o":203.27,"t":"2026-01-21T05:00:00Z","v":1106828,"vw":201.38284},{"c":200.13,"h":205.895,"l":197.59,"n":24329,"o":205.61,"t":"2026-01-22T05:00:00Z","v":970003,"vw":201.025527},{"c":204.91,"h":207.6399,"l":200.3075,"n":19693,"o":201.8,"t":"2026-01-23T05:00:00Z","v":1025558,"vw":204.48637},{"c":203.5,"h":204.755,"l":200.71,"n":19840,"o":203.44,"t":"2026-01-26T05:00:00Z","v":807076,"vw":202.854918},{"c":199.19,"h":203.75,"l":199.13,"n":17721,"o":203.26,"t":"2026-01-27T05:00:00Z","v":732444,"vw":200.149901},{"c":194.88,"h":199.51,"l":194.32,"n":19236,"o":199.21,"t":"2026-01-28T05:00:00Z","v":844370,"vw":195.611733},{"c":201.1,"h":201.91,"l":192.515,"n":27830,"o":194.77,"t":"2026-01-29T05:00:00Z","v":1132332,"vw":197.786024},{"c":202.58,"h":204.57,"l":199.84,"n":26679,"o":199.95,"t":"2026-01-30T05:00:00Z","v":1092725,"vw":202.254517},{"c":200.52,"h":205,"l":200.18,"n":19802,"o":201.86,"t":"2026-02-02T05:00:00Z","v":534655,"vw":201.171216},{"c":203.12,"h":205.03,"l":196.82,"n":23261,"o":200.74,"t":"2026-02-03T05:00:00Z","v":800655,"vw":201.996728},{"c":206.53,"h":207.035,"l":201.79,"n":24344,"o":204.36,"t":"2026-02-04T05:00:00Z","v":921449,"vw":205.365663},{"c":208.16,"h":208.32,"l":203.43,"n":25188,"o":206.46,"t":"2026-02-05T05:00:00Z","v":938106,"vw":206.837836},{"c":211.9,"h":212.19,"l":207.14,"n":19101,"o":210.16,"t":"2026-02-06T05:00:00Z","v":703382,"vw":210.898311},{"c":209.39,"h":212.105,"l":208.1844,"n":19363,"o":211.54,"t":"2026-02-09T05:00:00Z","v":790716,"vw":209.741119},{"c":214.11,"h":216.005,"l":209.55,"n":23071,"o":211.81,"t":"2026-02-10T05:00:00Z","v":821073,"vw":213.540233},{"c":210.38,"h":216.66,"l":209.84,"n":18602,"o":215.17,"t":"2026-02-11T05:00:00Z","v":639281,"vw":211.157028},{"c":199.99,"h":214.03,"l":199.37,"n":25135,"o":209.67,"t":"2026-02-12T05:00:00Z","v":848946,"vw":203.210864},{"c":206.75,"h":207.16,"l":199.2,"n":21427,"o":200.47,"t":"2026-02-13T05:00:00Z","v":783298,"vw":205.421393},{"c":210.14,"h":211.51,"l":206.98,"n":21793,"o":208.01,"t":"2026-02-17T05:00:00Z","v":733096,"vw":209.906759},{"c":213.28,"h":214.6,"l":208.49,"n":17567,"o":209.94,"t":"2026-02-18T05:00:00Z","v":522156,"vw":213.004648},{"c":208.68,"h":212.8499,"l":207.59,"n":18953,"o":212,"t":"2026-02-19T05:00:00Z","v":599915,"vw":209.17125},{"c":211.12,"h":212.94,"l":208.08,"n":17698,"o":209.09,"t":"2026-02-20T05:00:00Z","v":556489,"vw":211.034293},{"c":205.95,"h":210,"l":204.5,"n":17639,"o":210,"t":"2026-02-23T05:00:00Z","v":535695,"vw":206.091102},{"c":209.39,"h":212.33,"l":204.23,"n":21262,"o":206.39,"t":"2026-02-24T05:00:00Z","v":763975,"vw":209.622112},{"c":207.21,"h":210.62,"l":203.16,"n":34567,"o":210.62,"t":"2026-02-25T05:00:00Z","v":1389619,"vw":206.977618},{"c":223.81,"h":226.94,"l":208,"n":46055,"o":217.67,"t":"2026-02-26T05:00:00Z","v":2031272,"vw":220.327469},{"c":223.87,"h":226.085,"l":212.57,"n":26401,"o":218.27,"t":"2026-02-27T05:00:00Z","v":1161777,"vw":222.417698},{"c":224.96,"h":226.34,"l":218.88,"n":25841,"o":223.9,"t":"2026-03-02T05:00:00Z","v":995904,"vw":223.386957},{"c":219.94,"h":222.49,"l":217.955,"n":23947,"o":221.91,"t":"2026-03-03T05:00:00Z","v":954569,"vw":220.137224},{"c":216.23,"h":220.11,"l":214.13,"n":24596,"o":219.45,"t":"2026-03-04T05:00:00Z","v":881073,"vw":217.074442},{"c":211.75,"h":215.79,"l":207.711,"n":31952,"o":212.1,"t":"2026-03-05T05:00:00Z","v":1443683,"vw":211.123488},{"c":202.68,"h":209.84,"l":201.7,"n":28333,"o":209.84,"t":"2026-03-06T05:00:00Z","v":945076,"vw":203.707791},{"c":204.07,"h":204.77,"l":197.54,"n":30778,"o":199.15,"t":"2026-03-09T04:00:00Z","v":1229631,"vw":202.076697},{"c":205.58,"h":210.86,"l":205.11,"n":28183,"o":206.34,"t":"2026-03-10T04:00:00Z","v":1168720,"vw":207.500642},{"c":202.03,"h":205.9,"l":198.85,"n":27383,"o":204.11,"t":"2026-03-11T04:00:00Z","v":2345191,"vw":201.620543},{"c":201.27,"h":204.77,"l":200.02,"n":31998,"o":202.06,"t":"2026-03-12T04:00:00Z","v":2621093,"vw":201.756293},{"c":194.57,"h":202.53,"l":192.91,"n":28685,"o":202.53,"t":"2026-03-13T04:00:00Z","v":1389794,"vw":195.304761},{"c":199.77,"h":200.03,"l":195.34,"n":25873,"o":195.36,"t":"2026-03-16T04:00:00Z","v":1262907,"vw":198.759564},{"c":200.39,"h":202.37,"l":199.56,"n":19946,"o":201.27,"t":"2026-03-17T04:00:00Z","v":767152,"vw":200.462149},{"c":201.03,"h":203.98,"l":198.44,"n":21634,"o":199.34,"t":"2026-03-18T04:00:00Z","v":1130136,"vw":201.4597},{"c":197.31,"h":202.16,"l":193.655,"n":25744,"o":199.67,"t":"2026-03-19T04:00:00Z","v":1319246,"vw":197.561656},{"c":188.38,"h":196.77,"l":186.95,"n":26680,"o":195.03,"t":"2026-03-20T04:00:00Z","v":2069416,"vw":189.846798},{"c":194.28,"h":198.29,"l":192.5,"n":24907,"o":192.54,"t":"2026-03-23T04:00:00Z","v":1129530,"vw":195.055774},{"c":193.48,"h":194.955,"l":192.27,"n":19972,"o":192.66,"t":"2026-03-24T04:00:00Z","v":1055758,"vw":193.427796},{"c":193.94,"h":198.54,"l":190.56,"n":19108,"o":195.65,"t":"2026-03-25T04:00:00Z","v":735430,"vw":193.771628},{"c":192.64,"h":194.1,"l":191.03,"n":18342,"o":191.03,"t":"2026-03-26T04:00:00Z","v":613511,"vw":192.623182},{"c":189.2,"h":193.615,"l":183.77,"n":35083,"o":192.03,"t":"2026-03-27T04:00:00Z","v":1542276,"vw":187.978703},{"c":195.41,"h":197.23,"l":187.24,"n":37338,"o":187.78,"t":"2026-03-30T04:00:00Z","v":2613160,"vw":194.923477},{"c":201.65,"h":208.57,"l":195.72,"n":56414,"o":198.34,"t":"2026-03-31T04:00:00Z","v":6091627,"vw":202.317626},{"c":201.07,"h":204.81,"l":200.055,"n":32702,"o":203.25,"t":"2026-04-01T04:00:00Z","v":1333772,"vw":201.30765},{"c":203.76,"h":205.28,"l":198.555,"n":21883,"o":199.31,"t":"2026-04-02T04:00:00Z","v":779955,"vw":203.583664},{"c":197.02,"h":203.84,"l":196.895,"n":28445,"o":203.73,"t":"2026-04-06T04:00:00Z","v":1274730,"vw":198.019779},{"c":192.96,"h":196.495,"l":188.47,"n":32405,"o":195.53,"t":"2026-04-07T04:00:00Z","v":1658611,"vw":192.66677},{"c":197.05,"h":200.395,"l":194.77,"n":34889,"o":198.6,"t":"2026-04-08T04:00:00Z","v":2313844,"vw":197.023487},{"c":197.07,"h":198.108,"l":193.005,"n":22911,"o":194.28,"t":"2026-04-09T04:00:00Z","v":805118,"vw":196.475707},{"c":197.37,"h":199.67,"l":196.62,"n":18770,"o":197.35,"t":"2026-04-10T04:00:00Z","v":648921,"vw":197.752624},{"c":195.47,"h":197.87,"l":193.56,"n":21163,"o":196.36,"t":"2026-04-13T04:00:00Z","v":899109,"vw":196.087646},{"c":195.37,"h":198.94,"l":194.19,"n":27722,"o":195.56,"t":"2026-04-14T04:00:00Z","v":1739031,"vw":195.834842},{"c":193.1,"h":197.4738,"l":192,"n":30471,"o":195.14,"t":"2026-04-15T04:00:00Z","v":1258813,"vw":193.809679},{"c":184.44,"h":194.32,"l":180.58,"n":44180,"o":193.71,"t":"2026-04-16T04:00:00Z","v":2414225,"vw":185.313201},{"c":186.31,"h":188.88,"l":184.62,"n":31935,"o":186.57,"t":"2026-04-17T04:00:00Z","v":1370438,"vw":186.700016},{"c":184.7,"h":185.545,"l":180.63,"n":29728,"o":183.52,"t":"2026-04-20T04:00:00Z","v":1293930,"vw":184.240117},{"c":183.1,"h":186.55,"l":183.05,"n":24141,"o":184,"t":"2026-04-21T04:00:00Z","v":1149556,"vw":184.286549},{"c":186.26,"h":187.25,"l":183.23,"n":28549,"o":184.23,"t":"2026-04-22T04:00:00Z","v":1169186,"vw":185.656048},{"c":186.26,"h":189.195,"l":182.46,"n":28042,"o":187.72,"t":"2026-04-23T04:00:00Z","v":1051106,"vw":185.739387},{"c":186.5,"h":188.035,"l":182.12,"n":28370,"o":185.35,"t":"2026-04-24T04:00:00Z","v":981399,"vw":185.883602},{"c":186.2,"h":190.19,"l":183.92,"n":27664,"o":186,"t":"2026-04-27T04:00:00Z","v":1410174,"vw":186.024956},{"c":184.58,"h":187.18,"l":183.41,"n":23097,"o":187.03,"t":"2026-04-28T04:00:00Z","v":828970,"vw":184.860917},{"c":183.71,"h":184.78,"l":181.12,"n":21720,"o":183.1,"t":"2026-04-29T04:00:00Z","v":839379,"vw":183.504402},{"c":186.09,"h":186.52,"l":180.527,"n":25740,"o":184.18,"t":"2026-04-30T04:00:00Z","v":1001706,"vw":184.784522},{"c":185.95,"h":190.005,"l":184.1,"n":26840,"o":188.92,"t":"2026-05-01T04:00:00Z","v":1028689,"vw":186.02995},{"c":186,"h":187.11,"l":184.405,"n":22721,"o":185.21,"t":"2026-05-04T04:00:00Z","v":868680,"vw":185.964162},{"c":186.94,"h":187.595,"l":182.37,"n":29720,"o":186.05,"t":"2026-05-05T04:00:00Z","v":1562560,"vw":186.061015},{"c":190.47,"h":191.98,"l":186.67,"n":44799,"o":188.37,"t":"2026-05-06T04:00:00Z","v":2210074,"vw":190.263078},{"c":187.51,"h":193.485,"l":183.37,"n":39862,"o":191.46,"t":"2026-05-07T04:00:00Z","v":2043927,"vw":188.214973},{"c":186.79,"h":193.59,"l":185.04,"n":29112,"o":189.74,"t":"2026-05-08T04:00:00Z","v":1876452,"vw":187.812381},{"c":184.5,"h":187.5096,"l":183.38,"n":35772,"o":186.12,"t":"2026-05-11T04:00:00Z","v":2568104,"vw":184.489384},{"c":183.33,"h":186.88,"l":182.24,"n":23816,"o":185.55,"t":"2026-05-12T04:00:00Z","v":1037189,"vw":183.832226},{"c":183.7,"h":186.495,"l":182,"n":20883,"o":182.96,"t":"2026-05-13T04:00:00Z","v":886202,"vw":183.920194},{"c":192.5,"h":196.75,"l":186.0201,"n":39186,"o":187,"t":"2026-05-14T04:00:00Z","v":2022088,"vw":193.797424},{"c":190.07,"h":192.94,"l":187.73,"n":25021,"o":192.3,"t":"2026-05-15T04:00:00Z","v":1958760,"vw":189.698698},{"c":194.07,"h":194.47,"l":188.71,"n":27828,"o":190.55,"t":"2026-05-18T04:00:00Z","v":1174537,"vw":193.224877},{"c":193.07,"h":194.89,"l":189.42,"n":26103,"o":194.86,"t":"2026-05-19T04:00:00Z","v":1161696,"vw":192.375861},{"c":194.28,"h":196.17,"l":189.54,"n":25700,"o":193.27,"t":"2026-05-20T04:00:00Z","v":1429899,"vw":194.250076},{"c":191.63,"h":194.48,"l":190.4744,"n":26323,"o":193.03,"t":"2026-05-21T04:00:00Z","v":1158974,"vw":191.91593},{"c":191.5,"h":194.57,"l":190.58,"n":16571,"o":192.54,"t":"2026-05-22T04:00:00Z","v":556974,"vw":191.630966},{"c":188.09,"h":193.1561,"l":187.5,"n":24928,"o":192.15,"t":"2026-05-26T04:00:00Z","v":1513931,"vw":188.848779},{"c":187.64,"h":193.025,"l":187.57,"n":26362,"o":189.01,"t":"2026-05-27T04:00:00Z","v":1230365,"vw":189.643184},{"c":200.54,"h":202.5,"l":186.38,"n":41504,"o":186.48,"t":"2026-05-28T04:00:00Z","v":1980882,"vw":199.556141},{"c":205.18,"h":206.065,"l":198.75,"n":26617,"o":199.93,"t":"2026-05-29T04:00:00Z","v":1213676,"vw":204.499075},{"c":208.47,"h":212,"l":204.34,"n":32917,"o":205.46,"t":"2026-06-01T04:00:00Z","v":1248522,"vw":208.426438},{"c":204.59,"h":208.19,"l":203.07,"n":28070,"o":206.64,"t":"2026-06-02T04:00:00Z","v":1139964,"vw":205.233007},{"c":198.57,"h":203.06,"l":197.83,"n":27652,"o":202.65,"t":"2026-06-03T04:00:00Z","v":1165697,"vw":199.044078},{"c":202.49,"h":203.94,"l":200.25,"n":20319,"o":201.81,"t":"2026-06-04T04:00:00Z","v":1095424,"vw":202.28503},{"c":203.49,"h":205.59,"l":201.33,"n":25935,"o":202.59,"t":"2026-06-05T04:00:00Z","v":1007810,"vw":203.633817},{"c":202.61,"h":207.13,"l":200.29,"n":26588,"o":202.96,"t":"2026-06-08T04:00:00Z","v":1198986,"vw":203.021506},{"c":204.44,"h":208.125,"l":202.26,"n":21271,"o":203.62,"t":"2026-06-09T04:00:00Z","v":882783,"vw":204.596423},{"c":206.43,"h":209.41,"l":204.96,"n":21411,"o":205.43,"t":"2026-06-10T04:00:00Z","v":814797,"vw":207.190039},{"c":213.7,"h":214.36,"l":205.74,"n":24462,"o":206.54,"t":"2026-06-11T04:00:00Z","v":1048055,"vw":212.252644},{"c":203.36,"h":216.7,"l":198.815,"n":36231,"o":215.67,"t":"2026-06-12T04:00:00Z","v":1890560,"vw":205.066128},{"c":201.19,"h":204.975,"l":199.635,"n":38714,"o":203.13,"t":"2026-06-15T04:00:00Z","v":2219848,"vw":201.288189},{"c":200.03,"h":203.7,"l":194.795,"n":32161,"o":201.57,"t":"2026-06-16T04:00:00Z","v":1581867,"vw":198.249381},{"c":194.53,"h":198.43,"l":192.64,"n":39360,"o":198.09,"t":"2026-06-17T04:00:00Z","v":1968565,"vw":195.685191},{"c":198.78,"h":204.89,"l":193.875,"n":38995,"o":196.44,"t":"2026-06-18T04:00:00Z","v":6618213,"vw":198.931378},{"c":197.26,"h":200.73,"l":195.795,"n":32747,"o":197.84,"t":"2026-06-22T04:00:00Z","v":1593837,"vw":197.716628},{"c":202.7,"h":203.33,"l":197.16,"n":24949,"o":197.44,"t":"2026-06-23T04:00:00Z","v":1288285,"vw":201.929155},{"c":203.51,"h":206.75,"l":202.72,"n":26378,"o":203.58,"t":"2026-06-24T04:00:00Z","v":1031378,"vw":204.914895},{"c":203.8,"h":208.145,"l":202.98,"n":20684,"o":203.46,"t":"2026-06-25T04:00:00Z","v":983599,"vw":204.485426},{"c":215.88,"h":217.13,"l":203.65,"n":32733,"o":205.4,"t":"2026-06-26T04:00:00Z","v":1709835,"vw":215.247167},{"c":211.62,"h":218.845,"l":209.35,"n":39254,"o":214.75,"t":"2026-06-29T04:00:00Z","v":1758848,"vw":212.53851},{"c":201.31,"h":210.875,"l":201.23,"n":37430,"o":208.83,"t":"2026-06-30T04:00:00Z","v":2841789,"vw":202.668628},{"c":202.43,"h":209.97,"l":200.76,"n":34106,"o":200.76,"t":"2026-07-01T04:00:00Z","v":1830284,"vw":204.833086},{"c":194.42,"h":202.23,"l":193.5,"n":33804,"o":201,"t":"2026-07-02T04:00:00Z","v":1501280,"vw":195.623056},{"c":192.3,"h":195.37,"l":189.395,"n":26621,"o":193.03,"t":"2026-07-06T04:00:00Z","v":1016201,"vw":192.406289},{"c":193.58,"h":198.28,"l":193.34,"n":22430,"o":195,"t":"2026-07-07T04:00:00Z","v":848330,"vw":195.000097},{"c":192.91,"h":194.24,"l":191.38,"n":21597,"o":193.18,"t":"2026-07-08T04:00:00Z","v":1358190,"vw":192.793724},{"c":188.18,"h":193.86,"l":186.315,"n":28207,"o":191.95,"t":"2026-07-09T04:00:00Z","v":1314762,"vw":189.190961},{"c":184.4,"h":189.795,"l":182.5083,"n":30480,"o":189.19,"t":"2026-07-10T04:00:00Z","v":1593793,"vw":184.890021},{"c":180.96,"h":186.57,"l":180.41,"n":29606,"o":185.56,"t":"2026-07-13T04:00:00Z","v":1343595,"vw":182.084596},{"c":184.56,"h":185.09,"l":180.21,"n":26436,"o":180.21,"t":"2026-07-14T04:00:00Z","v":1775437,"vw":183.640774},{"c":185.7,"h":188.32,"l":183.69,"n":23943,"o":184.57,"t":"2026-07-15T04:00:00Z","v":954259,"vw":186.032777},{"c":184.78,"h":186.875,"l":180.06,"n":22940,"o":185.72,"t":"2026-07-16T04:00:00Z","v":1056905,"vw":183.508136},{"c":185.13,"h":187.57,"l":183.35,"n":21599,"o":183.84,"t":"2026-07-17T04:00:00Z","v":1048220,"vw":184.956874},{"c":182.79,"h":186.235,"l":181.9301,"n":18983,"o":184.33,"t":"2026-07-20T04:00:00Z","v":698678,"vw":183.208123},{"c":181.7,"h":182.76,"l":179.7799,"n":17963,"o":181.09,"t":"2026-07-21T04:00:00Z","v":710272,"vw":181.372036},{"c":181.65,"h":183.07,"l":180.92,"n":15171,"o":181.88,"t":"2026-07-22T04:00:00Z","v":434333,"vw":181.757982},{"c":179.43,"h":181.62,"l":178.5,"n":20865,"o":180.27,"t":"2026-07-23T04:00:00Z","v":1598225,"vw":179.513816},{"c":180.62,"h":182.185,"l":178.51,"n":15817,"o":179.49,"t":"2026-07-24T04:00:00Z","v":503138,"vw":180.777083},{"c":182.86,"h":184.78,"l":181.68,"n":18241,"o":183.28,"t":"2026-07-27T04:00:00Z","v":811257,"vw":182.803452},{"c":186.06,"h":187.65,"l":183.54,"n":18369,"o":184.69,"t":"2026-07-28T04:00:00Z","v":800531,"vw":186.124997},{"c":187.35,"h":187.64,"l":184.745,"n":15711,"o":186.14,"t":"2026-07-29T04:00:00Z","v":555504,"vw":186.686674},{"c":183.81,"h":186.19,"l":181.47,"n":25831,"o":184.72,"t":"2026-07-30T04:00:00Z","v":1403722,"vw":183.153953},{"c":181.81,"h":183.11,"l":179,"n":23456,"o":182.22,"t":"2026-07-31T04:00:00Z","v":893998,"vw":181.804453},{"c":183.91,"h":188.85,"l":182.845,"n":30414,"o":182.94,"t":"2026-08-03T04:00:00Z","v":1809992,"vw":184.963068},{"c":184.51,"h":194.51,"l":180.25,"n":49163,"o":193.56,"t":"2026-08-04T04:00:00Z","v":3016367,"vw":184.604417},{"c":183.07,"h":187,"l":181.88,"n":28118,"o":186.83,"t":"2026-08-05T04:00:00Z","v":1072757,"vw":183.506026},{"c":187.29,"h":189.8,"l":183.32,"n":24123,"o":184.13,"t":"2026-08-06T04:00:00Z","v":893413,"vw":187.81029},{"c":186.56,"h":189.44,"l":185.34,"n":18888,"o":185.98,"t":"2026-08-07T04:00:00Z","v":625349,"vw":186.857359},{"c":189.42,"h":189.77,"l":185.61,"n":20070,"o":186.48,"t":"2026-08-10T04:00:00Z","v":1386114,"vw":189.193539},{"c":194.73,"h":194.82,"l":189.07,"n":22978,"o":189.07,"t":"2026-08-11T04:00:00Z","v":1147004,"vw":193.245925},{"c":195.14,"h":195.99,"l":192.4,"n":21119,"o":193.81,"t":"2026-08-12T04:00:00Z","v":1003821,"vw":194.978958},{"c":199.68,"h":199.8,"l":194.66,"n":24792,"o":196.14,"t":"2026-08-13T04:00:00Z","v":1240727,"vw":198.132522},{"c":201.28,"h":202.6899,"l":197.49,"n":22321,"o":197.49,"t":"2026-08-14T04:00:00Z","v":956204,"vw":201.547117},{"c":195.14,"h":199.99,"l":194.47,"n":24042,"o":199.67,"t":"2026-08-17T04:00:00Z","v":1024787,"vw":195.771003},{"c":192.11,"h":196.485,"l":192.03,"n":21855,"o":195.36,"t":"2026-08-18T04:00:00Z","v":699551,"vw":193.187266},{"c":201.69,"h":202.09,"l":192.58,"n":22488,"o":193.23,"t":"2026-08-19T04:00:00Z","v":949683,"vw":200.57968},{"c":195.45,"h":203.04,"l":194.11,"n":28482,"o":200.04,"t":"2026-08-20T04:00:00Z","v":1072387,"vw":196.41911},{"c":193.14,"h":196.02,"l":192.13,"n":22266,"o":195.78,"t":"2026-08-21T04:00:00Z","v":725579,"vw":193.493673},{"c":193.42,"h":196.19,"l":192.74,"n":23937,"o":194.23,"t":"2026-08-24T04:00:00Z","v":2041881,"vw":193.776416},{"c":193.41,"h":195.04,"l":191.58,"n":23053,"o":194.06,"t":"2026-08-25T04:00:00Z","v":1386429,"vw":193.189253},{"c":187.9,"h":194.92,"l":187.83,"n":20339,"o":192.38,"t":"2026-08-26T04:00:00Z","v":739897,"vw":189.662677},{"c":184.34,"h":188.7,"l":183.695,"n":21793,"o":187.1,"t":"2026-08-27T04:00:00Z","v":684397,"vw":184.841673},{"c":184.64,"h":185.76,"l":182.91,"n":17516,"o":185.14,"t":"2026-08-28T04:00:00Z","v":641954,"vw":184.2109},{"c":182.61,"h":185.36,"l":182.35,"n":16752,"o":184.19,"t":"2026-08-31T04:00:00Z","v":710800,"vw":183.204296},{"c":182.27,"h":183.7,"l":181.21,"n":19809,"o":181.45,"t":"2026-09-01T04:00:00Z","v":738330,"vw":182.340421},{"c":189.79,"h":190.21,"l":182.725,"n":21743,"o":183.15,"t":"2026-09-02T04:00:00Z","v":868962,"vw":188.614629},{"c":189.42,"h":192.535,"l":187.2001,"n":22247,"o":191.69,"t":"2026-09-03T04:00:00Z","v":750011,"vw":188.92014},{"c":186.01,"h":189.97,"l":185.93,"n":21998,"o":188.11,"t":"2026-09-04T04:00:00Z","v":993574,"vw":187.499515},{"c":195.32,"h":196.06,"l":180.211,"n":42699,"o":184.46,"t":"2026-09-08T04:00:00Z","v":2217875,"vw":189.895421},{"c":191.08,"h":193.91,"l":189.8,"n":32126,"o":193.9,"t":"2026-09-09T04:00:00Z","v":1211859,"vw":191.737458},{"c":189.64,"h":191.5,"l":187.67,"n":25881,"o":191.08,"t":"2026-09-10T04:00:00Z","v":1045553,"vw":189.319285},{"c":190.31,"h":192.83,"l":187.86,"n":22824,"o":191.53,"t":"2026-09-11T04:00:00Z","v":834008,"vw":189.871554},{"c":193.72,"h":197.81,"l":191.33,"n":26501,"o":191.33,"t":"2026-09-14T04:00:00Z","v":1011793,"vw":194.545449},{"c":190.13,"h":193.685,"l":189.86,"n":25043,"o":193.19,"t":"2026-09-15T04:00:00Z","v":1429286,"vw":190.674459},{"c":192.43,"h":195.335,"l":190.27,"n":22629,"o":192.33,"t":"2026-09-16T04:00:00Z","v":686302,"vw":192.790382},{"c":189.3,"h":193.73,"l":187.7,"n":23980,"o":193.01,"t":"2026-09-17T04:00:00Z","v":725744,"vw":189.23282},{"c":189.26,"h":190.07,"l":185.48,"n":24721,"o":186.92,"t":"2026-09-18T04:00:00Z","v":3674904,"vw":188.91559},{"c":191.12,"h":193.41,"l":188.35,"n":25050,"o":189.28,"t":"2026-09-21T04:00:00Z","v":1041753,"vw":191.459796},{"c":188.87,"h":192.4,"l":187.19,"n":21222,"o":192.4,"t":"2026-09-22T04:00:00Z","v":1092578,"vw":188.868252},{"c":189.08,"h":190.58,"l":187.675,"n":22537,"o":187.79,"t":"2026-09-23T04:00:00Z","v":747325,"vw":189.281952},{"c":185.06,"h":186.82,"l":180,"n":37314,"o":185.59,"t":"2026-09-24T04:00:00Z","v":1597168,"vw":183.641096},{"c":182.67,"h":185.25,"l":180.55,"n":21986,"o":183.89,"t":"2026-09-25T04:00:00Z","v":1181613,"vw":182.351175},{"c":181.58,"h":184.635,"l":180.7,"n":20400,"o":184.19,"t":"2026-09-28T04:00:00Z","v":944565,"vw":181.698212},{"c":177.58,"h":182.44,"l":176.72,"n":22537,"o":180.92,"t":"2026-09-29T04:00:00Z","v":778664,"vw":178.633195},{"c":179.72,"h":180.85,"l":174.58,"n":24979,"o":177.62,"t":"2026-09-30T04:00:00Z","v":1106258,"vw":179.1375},{"c":176.04,"h":179.98,"l":171.19,"n":32550,"o":179.82,"t":"2026-10-01T04:00:00Z","v":1306379,"vw":174.587308},{"c":175.58,"h":176.91,"l":173.16,"n":25936,"o":176.5,"t":"2026-10-02T04:00:00Z","v":930308,"vw":175.469349},{"c":177.04,"h":178.855,"l":171.19,"n":28253,"o":174.78,"t":"2026-10-05T04:00:00Z","v":1423901,"vw":176.458667},{"c":176.46,"h":178.79,"l":175.19,"n":17888,"o":177.27,"t":"2026-10-06T04:00:00Z","v":580890,"vw":176.47028},{"c":178.64,"h":178.99,"l":173.695,"n":20766,"o":176,"t":"2026-10-07T04:00:00Z","v":1000375,"vw":177.942911},{"c":181.63,"h":183.36,"l":178.63,"n":23061,"o":179.43,"t":"2026-10-08T04:00:00Z","v":858334,"vw":181.2298},{"c":178.01,"h":181.92,"l":177.17,"n":20643,"o":181.31,"t":"2026-10-09T04:00:00Z","v":808278,"vw":178.555691},{"c":173.45,"h":179.245,"l":172.6,"n":20247,"o":178.71,"t":"2026-10-12T04:00:00Z","v":802654,"vw":173.82177},{"c":173.86,"h":175.73,"l":171.21,"n":21187,"o":174.74,"t":"2026-10-13T04:00:00Z","v":836213,"vw":173.107711},{"c":172.38,"h":173.235,"l":170.92,"n":20419,"o":172.59,"t":"2026-10-14T04:00:00Z","v":725978,"vw":172.220551},{"c":176.02,"h":177.2,"l":172.22,"n":22258,"o":174.4,"t":"2026-10-15T04:00:00Z","v":1022624,"vw":174.858533}],"volatilityBars":[{"c":179,"h":179,"l":179,"n":3,"o":179,"t":"2026-10-08T12:45:00Z","v":284,"vw":179},{"c":180.83,"h":181,"l":179.43,"n":621,"o":179.43,"t":"2026-10-08T13:30:00Z","v":34387,"vw":180.225704},{"c":180.29,"h":181.84,"l":180.07,"n":947,"o":180.98,"t":"2026-10-08T13:45:00Z","v":48554,"vw":180.928181},{"c":180.11,"h":180.24,"l":179.52,"n":567,"o":180.035,"t":"2026-10-08T14:00:00Z","v":18601,"vw":179.870156},{"c":180.13,"h":180.31,"l":179.71,"n":592,"o":180.11,"t":"2026-10-08T14:15:00Z","v":12643,"vw":180.0903},{"c":179.62,"h":180.26,"l":179.62,"n":1158,"o":180.26,"t":"2026-10-08T14:30:00Z","v":10117,"vw":179.864708},{"c":180.06,"h":180.12,"l":179.56,"n":504,"o":179.75,"t":"2026-10-08T14:45:00Z","v":8581,"vw":179.779937},{"c":180.02,"h":180.3,"l":179.6,"n":700,"o":179.96,"t":"2026-10-08T15:00:00Z","v":17882,"vw":179.956373},{"c":180.14,"h":180.43,"l":179.78,"n":642,"o":179.865,"t":"2026-10-08T15:15:00Z","v":18097,"vw":180.061911},{"c":179.36,"h":180.15,"l":179.36,"n":599,"o":180.01,"t":"2026-10-08T15:30:00Z","v":17285,"vw":179.912761},{"c":179.465,"h":179.48,"l":178.63,"n":680,"o":179.255,"t":"2026-10-08T15:45:00Z","v":20730,"vw":179.095672},{"c":179.96,"h":180.15,"l":179.46,"n":591,"o":179.525,"t":"2026-10-08T16:00:00Z","v":19041,"vw":179.66424},{"c":180.23,"h":180.83,"l":179.88,"n":458,"o":180.02,"t":"2026-10-08T16:15:00Z","v":9847,"vw":180.280545},{"c":180.69,"h":180.76,"l":180.115,"n":455,"o":180.115,"t":"2026-10-08T16:30:00Z","v":8982,"vw":180.41818},{"c":180.97,"h":181.26,"l":180.47,"n":705,"o":180.58,"t":"2026-10-08T16:45:00Z","v":13343,"vw":180.875347},{"c":181.6,"h":181.625,"l":180.6625,"n":817,"o":181.055,"t":"2026-10-08T17:00:00Z","v":26876,"vw":181.072506},{"c":181.345,"h":181.605,"l":181.06,"n":727,"o":181.47,"t":"2026-10-08T17:15:00Z","v":15717,"vw":181.430397},{"c":181.71,"h":181.71,"l":181.19,"n":718,"o":181.28,"t":"2026-10-08T17:30:00Z","v":21146,"vw":181.433397},{"c":181.235,"h":181.77,"l":181.235,"n":586,"o":181.66,"t":"2026-10-08T17:45:00Z","v":13788,"vw":181.580067},{"c":181.64,"h":181.67,"l":181.16,"n":588,"o":181.32,"t":"2026-10-08T18:00:00Z","v":18135,"vw":181.334661},{"c":181.38,"h":181.63,"l":180.58,"n":710,"o":181.59,"t":"2026-10-08T18:15:00Z","v":18424,"vw":181.094546},{"c":181.89,"h":182,"l":181.29,"n":673,"o":181.29,"t":"2026-10-08T18:30:00Z","v":18387,"vw":181.639361},{"c":182.985,"h":183.04,"l":181.855,"n":922,"o":182.005,"t":"2026-10-08T18:45:00Z","v":25915,"vw":182.556383},{"c":182.64,"h":183.36,"l":182.59,"n":1159,"o":182.985,"t":"2026-10-08T19:00:00Z","v":37972,"vw":182.995562},{"c":181.92,"h":182.92,"l":181.83,"n":688,"o":182.71,"t":"2026-10-08T19:15:00Z","v":15987,"vw":182.359342},{"c":181.37,"h":181.76,"l":180.89,"n":1209,"o":181.735,"t":"2026-10-08T19:30:00Z","v":39230,"vw":181.330468},{"c":181.66,"h":181.965,"l":181.235,"n":3408,"o":181.35,"t":"2026-10-08T19:45:00Z","v":130167,"vw":181.672809},{"c":181.63,"h":181.75,"l":181.63,"n":58,"o":181.75,"t":"2026-10-08T20:00:00Z","v":204634,"vw":181.632319},{"c":181.38,"h":181.73,"l":180.92,"n":322,"o":181.31,"t":"2026-10-09T13:30:00Z","v":15456,"vw":181.368551},{"c":180.99,"h":181.76,"l":180.87,"n":475,"o":181.56,"t":"2026-10-09T13:45:00Z","v":14225,"vw":181.336211},{"c":181.71,"h":181.71,"l":180.824,"n":365,"o":181.06,"t":"2026-10-09T14:00:00Z","v":9832,"vw":181.080605},{"c":181.5,"h":181.92,"l":181.41,"n":402,"o":181.87,"t":"2026-10-09T14:15:00Z","v":9510,"vw":181.646082},{"c":180.76,"h":181.34,"l":180.655,"n":278,"o":181.34,"t":"2026-10-09T14:30:00Z","v":8836,"vw":180.915141},{"c":180.35,"h":180.76,"l":180.275,"n":405,"o":180.76,"t":"2026-10-09T14:45:00Z","v":9777,"vw":180.438142},{"c":179.685,"h":180.46,"l":179.395,"n":734,"o":180.36,"t":"2026-10-09T15:00:00Z","v":24768,"vw":179.753161},{"c":179.76,"h":179.78,"l":179.4225,"n":791,"o":179.52,"t":"2026-10-09T15:15:00Z","v":21763,"vw":179.551307},{"c":178.781,"h":179.85,"l":178.781,"n":275,"o":179.85,"t":"2026-10-09T15:30:00Z","v":9268,"vw":179.26599},{"c":179.14,"h":179.14,"l":178.67,"n":496,"o":179.1299,"t":"2026-10-09T15:45:00Z","v":11581,"vw":178.955771},{"c":179.02,"h":179.29,"l":178.99,"n":359,"o":179.17,"t":"2026-10-09T16:00:00Z","v":8519,"vw":179.126724},{"c":178.85,"h":179.13,"l":178.85,"n":409,"o":179.11,"t":"2026-10-09T16:15:00Z","v":9154,"vw":178.954366},{"c":178.72,"h":179.01,"l":178.66,"n":377,"o":178.85,"t":"2026-10-09T16:30:00Z","v":7857,"vw":178.809818},{"c":179.03,"h":179.235,"l":178.51,"n":724,"o":178.77,"t":"2026-10-09T16:45:00Z","v":21743,"vw":178.949053},{"c":179.19,"h":179.465,"l":178.86,"n":564,"o":179.045,"t":"2026-10-09T17:00:00Z","v":23573,"vw":179.122678},{"c":179.03,"h":179.24,"l":178.7,"n":594,"o":179.14,"t":"2026-10-09T17:15:00Z","v":25163,"vw":178.887364},{"c":179.2,"h":179.2,"l":178.79,"n":314,"o":179.03,"t":"2026-10-09T17:30:00Z","v":8317,"vw":179.080951},{"c":179.45,"h":179.52,"l":179.2,"n":419,"o":179.25,"t":"2026-10-09T17:45:00Z","v":12291,"vw":179.368954},{"c":179.42,"h":179.695,"l":179.34,"n":519,"o":179.45,"t":"2026-10-09T18:00:00Z","v":14984,"vw":179.539328},{"c":179.74,"h":179.74,"l":179.255,"n":588,"o":179.49,"t":"2026-10-09T18:15:00Z","v":15566,"vw":179.4715},{"c":177.65,"h":179.82,"l":177.65,"n":942,"o":179.695,"t":"2026-10-09T18:30:00Z","v":38965,"vw":178.843073},{"c":177.95,"h":178.28,"l":177.67,"n":894,"o":177.71,"t":"2026-10-09T18:45:00Z","v":28986,"vw":177.906034},{"c":178.17,"h":178.17,"l":177.62,"n":952,"o":177.91,"t":"2026-10-09T19:00:00Z","v":36079,"vw":177.855736},{"c":178.015,"h":178.795,"l":177.9,"n":1186,"o":178.11,"t":"2026-10-09T19:15:00Z","v":56679,"vw":178.461367},{"c":178.03,"h":178.2,"l":177.77,"n":1386,"o":177.93,"t":"2026-10-09T19:30:00Z","v":51727,"vw":177.955005},{"c":177.93,"h":178.15,"l":177.17,"n":3719,"o":178.03,"t":"2026-10-09T19:45:00Z","v":185233,"vw":177.684395},{"c":178.01,"h":178.01,"l":178.01,"n":75,"o":178.01,"t":"2026-10-09T20:00:00Z","v":111871,"vw":178.01},{"c":174.985,"h":179.245,"l":174.6,"n":761,"o":178.71,"t":"2026-10-12T13:30:00Z","v":43832,"vw":177.364663},{"c":173.75,"h":175.43,"l":173.42,"n":813,"o":174.985,"t":"2026-10-12T13:45:00Z","v":51494,"vw":173.82932},{"c":173.72,"h":174.52,"l":173.17,"n":1012,"o":173.7,"t":"2026-10-12T14:00:00Z","v":35121,"vw":173.711599},{"c":172.83,"h":174,"l":172.79,"n":940,"o":173.785,"t":"2026-10-12T14:15:00Z","v":32430,"vw":173.300814},{"c":173.37,"h":173.845,"l":172.6,"n":645,"o":172.87,"t":"2026-10-12T14:30:00Z","v":16158,"vw":173.00078},{"c":172.745,"h":173.53,"l":172.745,"n":669,"o":173.3431,"t":"2026-10-12T14:45:00Z","v":22686,"vw":173.303873},{"c":173.43,"h":173.575,"l":172.63,"n":561,"o":172.63,"t":"2026-10-12T15:00:00Z","v":14562,"vw":173.190481},{"c":173.99,"h":173.99,"l":173.32,"n":641,"o":173.43,"t":"2026-10-12T15:15:00Z","v":16900,"vw":173.649961},{"c":174.335,"h":174.335,"l":173.57,"n":653,"o":173.99,"t":"2026-10-12T15:30:00Z","v":13528,"vw":173.82852},{"c":173.84,"h":174.6,"l":173.82,"n":579,"o":174.455,"t":"2026-10-12T15:45:00Z","v":12752,"vw":174.30802},{"c":173.62,"h":173.91,"l":173.59,"n":477,"o":173.82,"t":"2026-10-12T16:00:00Z","v":13237,"vw":173.728246},{"c":173.835,"h":173.92,"l":173.63,"n":497,"o":173.63,"t":"2026-10-12T16:15:00Z","v":11469,"vw":173.803457},{"c":173.895,"h":173.94,"l":173.69,"n":406,"o":173.84,"t":"2026-10-12T16:30:00Z","v":10236,"vw":173.80645},{"c":173.53,"h":173.97,"l":173.21,"n":639,"o":173.87,"t":"2026-10-12T16:45:00Z","v":16036,"vw":173.595406},{"c":173.73,"h":173.77,"l":173.08,"n":552,"o":173.44,"t":"2026-10-12T17:00:00Z","v":18781,"vw":173.495586},{"c":173.52,"h":173.65,"l":173.28,"n":664,"o":173.65,"t":"2026-10-12T17:15:00Z","v":18301,"vw":173.451847},{"c":173.73,"h":173.8,"l":173.51,"n":392,"o":173.51,"t":"2026-10-12T17:30:00Z","v":10531,"vw":173.658755},{"c":174.46,"h":174.55,"l":173.71,"n":512,"o":173.82,"t":"2026-10-12T17:45:00Z","v":18203,"vw":174.249737},{"c":173.89,"h":174.455,"l":173.54,"n":350,"o":174.455,"t":"2026-10-12T18:00:00Z","v":9865,"vw":173.865867},{"c":173.53,"h":173.9,"l":173.345,"n":473,"o":173.88,"t":"2026-10-12T18:15:00Z","v":13127,"vw":173.632049},{"c":173.265,"h":173.475,"l":173,"n":555,"o":173.42,"t":"2026-10-12T18:30:00Z","v":24453,"vw":173.238498},{"c":173.38,"h":173.6,"l":173.14,"n":546,"o":173.295,"t":"2026-10-12T18:45:00Z","v":15249,"vw":173.322714},{"c":173.63,"h":173.9,"l":173.26,"n":705,"o":173.2725,"t":"2026-10-12T19:00:00Z","v":20523,"vw":173.566884},{"c":173.665,"h":173.74,"l":173.35,"n":685,"o":173.68,"t":"2026-10-12T19:15:00Z","v":19688,"vw":173.590276},{"c":173.8,"h":174.1,"l":173.55,"n":1234,"o":173.69,"t":"2026-10-12T19:30:00Z","v":43094,"vw":173.790601},{"c":173.45,"h":174.165,"l":173.35,"n":2875,"o":173.785,"t":"2026-10-12T19:45:00Z","v":104037,"vw":173.653683},{"c":173.45,"h":173.51,"l":173.45,"n":78,"o":173.51,"t":"2026-10-12T20:00:00Z","v":156241,"vw":173.450042},{"c":175.0041,"h":175.0041,"l":175.0041,"n":1,"o":175.0041,"t":"2026-10-12T23:45:00Z","v":100,"vw":175.0041},{"c":173.84,"h":173.84,"l":173.84,"n":3,"o":173.84,"t":"2026-10-13T08:00:00Z","v":172,"vw":173.84},{"c":174.62,"h":175.73,"l":174.35,"n":526,"o":174.74,"t":"2026-10-13T13:30:00Z","v":35707,"vw":174.884273},{"c":172.915,"h":174.6,"l":172.71,"n":514,"o":174.6,"t":"2026-10-13T13:45:00Z","v":22825,"vw":173.495128},{"c":172.34,"h":172.6201,"l":171.43,"n":791,"o":172.6201,"t":"2026-10-13T14:00:00Z","v":52494,"vw":172.11207},{"c":172.58,"h":172.78,"l":171.84,"n":753,"o":172.4,"t":"2026-10-13T14:15:00Z","v":30458,"vw":172.268558},{"c":172.51,"h":172.55,"l":171.77,"n":868,"o":172.44,"t":"2026-10-13T14:30:00Z","v":36756,"vw":172.060703},{"c":171.64,"h":172.54,"l":171.21,"n":745,"o":172.45,"t":"2026-10-13T14:45:00Z","v":30448,"vw":172.020524},{"c":171.68,"h":172.59,"l":171.5976,"n":1440,"o":171.5976,"t":"2026-10-13T15:00:00Z","v":64860,"vw":172.078638},{"c":172.84,"h":172.84,"l":171.46,"n":751,"o":171.68,"t":"2026-10-13T15:15:00Z","v":19082,"vw":172.125485},{"c":172.695,"h":173.15,"l":172.53,"n":496,"o":172.67,"t":"2026-10-13T15:30:00Z","v":10975,"vw":172.838755},{"c":172.52,"h":172.6,"l":172.23,"n":494,"o":172.6,"t":"2026-10-13T15:45:00Z","v":14735,"vw":172.464288},{"c":172.05,"h":172.62,"l":171.995,"n":407,"o":172.53,"t":"2026-10-13T16:00:00Z","v":12567,"vw":172.313812},{"c":172.11,"h":172.39,"l":172.05,"n":295,"o":172.1,"t":"2026-10-13T16:15:00Z","v":5759,"vw":172.2013},{"c":172.46,"h":172.64,"l":172.01,"n":481,"o":172.05,"t":"2026-10-13T16:30:00Z","v":12979,"vw":172.432636},{"c":172.72,"h":172.88,"l":172.65,"n":381,"o":172.66,"t":"2026-10-13T16:45:00Z","v":7594,"vw":172.747134},{"c":172.89,"h":173.02,"l":172.7,"n":228,"o":172.7,"t":"2026-10-13T17:00:00Z","v":4172,"vw":172.907382},{"c":172.72,"h":172.77,"l":172.42,"n":330,"o":172.77,"t":"2026-10-13T17:15:00Z","v":7390,"vw":172.655415},{"c":173.435,"h":173.6,"l":172.68,"n":520,"o":172.75,"t":"2026-10-13T17:30:00Z","v":18434,"vw":173.241227},{"c":173.87,"h":173.89,"l":173.265,"n":468,"o":173.3,"t":"2026-10-13T17:45:00Z","v":11820,"vw":173.519454},{"c":173.97,"h":174.07,"l":173.67,"n":469,"o":173.78,"t":"2026-10-13T18:00:00Z","v":13925,"vw":173.790443},{"c":173.84,"h":173.97,"l":173.54,"n":554,"o":173.91,"t":"2026-10-13T18:15:00Z","v":14324,"vw":173.796661},{"c":172.85,"h":173.785,"l":172.68,"n":495,"o":173.785,"t":"2026-10-13T18:30:00Z","v":18705,"vw":173.230368},{"c":173.375,"h":173.385,"l":172.76,"n":486,"o":172.87,"t":"2026-10-13T18:45:00Z","v":11719,"vw":173.11467},{"c":173.62,"h":173.7,"l":172.96,"n":571,"o":173.35,"t":"2026-10-13T19:00:00Z","v":11843,"vw":173.404675},{"c":173.62,"h":173.62,"l":173.17,"n":725,"o":173.545,"t":"2026-10-13T19:15:00Z","v":13216,"vw":173.382986},{"c":173.35,"h":173.805,"l":173.35,"n":1091,"o":173.63,"t":"2026-10-13T19:30:00Z","v":29093,"vw":173.584831},{"c":173.9,"h":173.9,"l":172.2,"n":3684,"o":173.33,"t":"2026-10-13T19:45:00Z","v":143532,"vw":173.205126},{"c":173.86,"h":173.86,"l":173.81,"n":82,"o":173.81,"t":"2026-10-13T20:00:00Z","v":156404,"vw":173.859476},{"c":173.86,"h":173.86,"l":173.86,"n":1,"o":173.86,"t":"2026-10-13T20:30:00Z","v":340,"vw":173.86},{"c":171.95,"h":173.235,"l":171.66,"n":457,"o":172.59,"t":"2026-10-14T13:30:00Z","v":24291,"vw":172.247884},{"c":171.195,"h":172.18,"l":171,"n":591,"o":172.12,"t":"2026-10-14T13:45:00Z","v":22103,"vw":171.569687},{"c":171.57,"h":172.02,"l":170.92,"n":749,"o":171.16,"t":"2026-10-14T14:00:00Z","v":23890,"vw":171.40642},{"c":171.4975,"h":171.75,"l":171.26,"n":472,"o":171.52,"t":"2026-10-14T14:15:00Z","v":10909,"vw":171.508518},{"c":171.86,"h":172,"l":171.43,"n":472,"o":171.61,"t":"2026-10-14T14:30:00Z","v":11797,"vw":171.763555},{"c":172.15,"h":172.28,"l":171.84,"n":416,"o":171.84,"t":"2026-10-14T14:45:00Z","v":8913,"vw":172.103594},{"c":172.57,"h":172.67,"l":172.02,"n":603,"o":172.15,"t":"2026-10-14T15:00:00Z","v":17161,"vw":172.241934},{"c":172.835,"h":173.1,"l":172.7,"n":520,"o":172.7,"t":"2026-10-14T15:15:00Z","v":14522,"vw":172.874748},{"c":172.775,"h":172.775,"l":172.42,"n":503,"o":172.69,"t":"2026-10-14T15:30:00Z","v":18521,"vw":172.580683},{"c":172.555,"h":172.99,"l":172.555,"n":501,"o":172.84,"t":"2026-10-14T15:45:00Z","v":11668,"vw":172.86595},{"c":172.36,"h":172.68,"l":172.12,"n":574,"o":172.64,"t":"2026-10-14T16:00:00Z","v":15672,"vw":172.356084},{"c":172.37,"h":172.53,"l":172.14,"n":477,"o":172.365,"t":"2026-10-14T16:15:00Z","v":16796,"vw":172.326127},{"c":171.94,"h":172.485,"l":171.87,"n":410,"o":172.41,"t":"2026-10-14T16:30:00Z","v":9773,"vw":172.155842},{"c":172.34,"h":172.5908,"l":171.81,"n":689,"o":172.0931,"t":"2026-10-14T16:45:00Z","v":24688,"vw":172.254519},{"c":171.7,"h":172.305,"l":171.7,"n":645,"o":172.305,"t":"2026-10-14T17:00:00Z","v":22345,"vw":171.913464},{"c":171.93,"h":171.93,"l":171.55,"n":659,"o":171.62,"t":"2026-10-14T17:15:00Z","v":11229,"vw":171.743098},{"c":172.51,"h":172.6401,"l":171.7,"n":732,"o":171.71,"t":"2026-10-14T17:30:00Z","v":19904,"vw":172.037519},{"c":172.15,"h":172.52,"l":172,"n":403,"o":172.465,"t":"2026-10-14T17:45:00Z","v":11315,"vw":172.138367},{"c":171.9,"h":171.98,"l":171.77,"n":332,"o":171.93,"t":"2026-10-14T18:00:00Z","v":6907,"vw":171.892766},{"c":171.42,"h":171.87,"l":171.42,"n":430,"o":171.87,"t":"2026-10-14T18:15:00Z","v":8766,"vw":171.729956},{"c":171.76,"h":171.77,"l":171.42,"n":669,"o":171.56,"t":"2026-10-14T18:30:00Z","v":19767,"vw":171.586393},{"c":172.15,"h":172.15,"l":171.62,"n":581,"o":171.705,"t":"2026-10-14T18:45:00Z","v":13806,"vw":171.906448},{"c":171.6501,"h":172.19,"l":171.6501,"n":786,"o":172.19,"t":"2026-10-14T19:00:00Z","v":19011,"vw":172.010469},{"c":172.23,"h":172.33,"l":171.68,"n":872,"o":171.75,"t":"2026-10-14T19:15:00Z","v":19205,"vw":171.939963},{"c":172.475,"h":172.67,"l":172.22,"n":1638,"o":172.22,"t":"2026-10-14T19:30:00Z","v":37152,"vw":172.51247},{"c":172.42,"h":172.61,"l":172.2,"n":3595,"o":172.515,"t":"2026-10-14T19:45:00Z","v":127104,"vw":172.42009},{"c":172.38,"h":172.42,"l":172.38,"n":53,"o":172.42,"t":"2026-10-14T20:00:00Z","v":156682,"vw":172.38056},{"c":173.27,"h":177.2,"l":172.64,"n":506,"o":174.4,"t":"2026-10-15T13:30:00Z","v":19507,"vw":174.167493},{"c":173.975,"h":174.4299,"l":172.76,"n":849,"o":173.03,"t":"2026-10-15T13:45:00Z","v":38558,"vw":173.698641},{"c":173.555,"h":174.845,"l":173.0775,"n":1087,"o":173.97,"t":"2026-10-15T14:00:00Z","v":40166,"vw":174.228785},{"c":172.55,"h":173.34,"l":172.22,"n":772,"o":173.34,"t":"2026-10-15T14:15:00Z","v":23488,"vw":172.484698},{"c":173.315,"h":173.4,"l":172.52,"n":1269,"o":172.94,"t":"2026-10-15T14:30:00Z","v":80086,"vw":173.010589},{"c":173.16,"h":173.48,"l":172.36,"n":843,"o":173.31,"t":"2026-10-15T14:45:00Z","v":27621,"vw":172.926441},{"c":173.79,"h":173.89,"l":173.315,"n":556,"o":173.35,"t":"2026-10-15T15:00:00Z","v":13601,"vw":173.557935},{"c":173.92,"h":174.21,"l":173.64,"n":684,"o":173.79,"t":"2026-10-15T15:15:00Z","v":17116,"vw":173.909276},{"c":174.11,"h":174.12,"l":173.51,"n":556,"o":173.825,"t":"2026-10-15T15:30:00Z","v":16527,"vw":173.782383},{"c":174.1,"h":174.425,"l":173.96,"n":692,"o":174.22,"t":"2026-10-15T15:45:00Z","v":20051,"vw":174.122289},{"c":173.93,"h":174.2699,"l":173.725,"n":779,"o":173.98,"t":"2026-10-15T16:00:00Z","v":21790,"vw":173.953431},{"c":174.46,"h":174.6325,"l":173.93,"n":596,"o":173.93,"t":"2026-10-15T16:15:00Z","v":16460,"vw":174.28231},{"c":174.835,"h":174.92,"l":174.43,"n":464,"o":174.545,"t":"2026-10-15T16:30:00Z","v":12594,"vw":174.622869},{"c":174.85,"h":174.92,"l":174.771,"n":221,"o":174.92,"t":"2026-10-15T16:45:00Z","v":4218,"vw":174.842504},{"c":174.69,"h":174.76,"l":174.69,"n":106,"o":174.76,"t":"2026-10-15T18:00:00Z","v":2624,"vw":174.722779},{"c":174.965,"h":175.195,"l":174.695,"n":646,"o":174.695,"t":"2026-10-15T18:15:00Z","v":29162,"vw":174.961058},{"c":175.15,"h":175.4,"l":174.96,"n":607,"o":174.96,"t":"2026-10-15T18:30:00Z","v":16082,"vw":175.211497},{"c":175.41,"h":175.45,"l":175.1,"n":689,"o":175.17,"t":"2026-10-15T18:45:00Z","v":19907,"vw":175.26429},{"c":175.55,"h":175.59,"l":174.93,"n":889,"o":175.4,"t":"2026-10-15T19:00:00Z","v":50018,"vw":175.254564},{"c":174.62,"h":175.61,"l":174.59,"n":950,"o":175.61,"t":"2026-10-15T19:15:00Z","v":46599,"vw":175.003417},{"c":175.0725,"h":175.38,"l":174.22,"n":1471,"o":174.65,"t":"2026-10-15T19:30:00Z","v":58444,"vw":174.95485},{"c":176.02,"h":176.03,"l":174.59,"n":5756,"o":175.075,"t":"2026-10-15T19:45:00Z","v":234390,"vw":175.293847},{"c":176.02,"h":176.02,"l":176.005,"n":50,"o":176.005,"t":"2026-10-15T20:00:00Z","v":194783,"vw":176.019982}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.5,"strike":289.9077121433411,"iv":6.723933688409834,"gamma":0.002904212011809281,"theta":-5.5721935446954065,"vega":0.015773461860562707,"rho":0.00039375256777321487,"breakevenPct":66.12186805098342},{"delta":0.15,"premium":2.448938726193794,"strike":219.94381491614203,"iv":3.8331189067698963,"gamma":0.006911783295363261,"theta":-4.210018175422724,"vega":0.020918925326148773,"rho":0.0006236209017454375,"breakevenPct":26.345161710223717},{"delta":0.2,"premium":2.3663571380426465,"strike":215.57184848461068,"iv":3.486677378873992,"gamma":0.020412582585697576,"theta":-3.846086446296,"vega":0.022152492901426128,"rho":0.0008558162779041658,"breakevenPct":23.81445609740559},{"delta":0.25,"premium":2.2837755498914993,"strike":211.19988205307936,"iv":3.1402358509780877,"gamma":0.033913381876031885,"theta":-3.4821547171692755,"vega":0.023386060476703486,"rho":0.001088011654062894,"breakevenPct":21.28375048458746},{"delta":0.3,"premium":2.201193961740352,"strike":206.82791562154804,"iv":2.7937943230821833,"gamma":0.0474141811663662,"theta":-3.1182229880425516,"vega":0.02461962805198084,"rho":0.0013202070302216224,"breakevenPct":18.753044871769333},{"delta":0.35,"premium":2.118612373589205,"strike":202.45594919001672,"iv":2.447352795186279,"gamma":0.06091498045670051,"theta":-2.7542912589158277,"vega":0.0258531956272582,"rho":0.0015524024063803504,"breakevenPct":16.2223392589512},{"delta":0.4,"premium":2.0360307854380575,"strike":198.0839827584854,"iv":2.1009112672903747,"gamma":0.07441577974703482,"theta":-2.3903595297891034,"vega":0.027086763202535554,"rho":0.0017845977825390789,"breakevenPct":13.691633646133072},{"delta":0.45,"premium":1.9534491972869104,"strike":193.71201632695409,"iv":1.7544697393944708,"gamma":0.08791657903736913,"theta":-2.026427800662379,"vega":0.02832033077781291,"rho":0.0020167931586978073,"breakevenPct":11.160928033314944},{"delta":0.5,"premium":1.8708676091357632,"strike":189.34004989542274,"iv":1.4080282114985665,"gamma":0.10141737832770345,"theta":-1.6624960715356552,"vega":0.029553898353090267,"rho":0.0022489885348565353,"breakevenPct":8.630222420496814},{"delta":0.55,"premium":1.7882860209846156,"strike":184.96808346389142,"iv":1.0615866836026617,"gamma":0.11491817761803777,"theta":-1.2985643424089308,"vega":0.030787465928367626,"rho":0.002481183911015264,"breakevenPct":6.0995168076786825},{"delta":0.6,"premium":1.7057044328334687,"strike":180.5961170323601,"iv":0.7151451557067583,"gamma":0.12841897690837203,"theta":-0.9346326132822074,"vega":0.03202103350364498,"rho":0.0027133792871739918,"breakevenPct":3.568811194860558},{"delta":0.65,"premium":1.6231228446823214,"strike":176.22415060082878,"iv":0.36870362781085353,"gamma":0.14191977619870638,"theta":-0.5707008841554826,"vega":0.033254601078922336,"rho":0.00294557466333272,"breakevenPct":1.0381055820424265}],"put":[{"delta":0.1,"premium":2.5,"strike":129.50796809310526,"iv":5.234378554309995,"gamma":0.0037345472462677553,"theta":-4.335295343653044,"vega":0.015772005062198374,"rho":-0.0005241169459261795,"breakevenPct":27.844581244685116},{"delta":0.15,"premium":2.5,"strike":149.8525381831334,"iv":3.311991930799944,"gamma":0.007835314598221803,"theta":-3.6404606866500395,"vega":0.020961558057687863,"rho":-0.0007540438231713137,"breakevenPct":16.28647984141952},{"delta":0.2,"premium":2.321058919302822,"strike":154.70897580782048,"iv":2.7813038849457223,"gamma":0.020785460331274305,"theta":-3.1353483566120217,"vega":0.023812497616309797,"rho":-0.000978207366377697,"breakevenPct":13.425794291263703},{"delta":0.25,"premium":2.1403984414905395,"strike":159.46319890814368,"iv":2.25925517713276,"gamma":0.03381604600810788,"theta":-2.631424186834135,"vega":0.026644620948945742,"rho":-0.0012023156216223112,"breakevenPct":10.622201757383742},{"delta":0.3,"premium":1.9597379636782573,"strike":164.2174220084669,"iv":1.7372064693197982,"gamma":0.04684663168494145,"theta":-2.127500017056248,"vega":0.02947674428158168,"rho":-0.001426423876866925,"breakevenPct":7.818609223503781},{"delta":0.35,"premium":1.7790774858659746,"strike":168.97164510879014,"iv":1.2151577615068359,"gamma":0.05987721736177502,"theta":-1.6235758472783606,"vega":0.032308867614217626,"rho":-0.0016505321321115393,"breakevenPct":5.015016689623819},{"delta":0.4,"premium":1.5984170080536915,"strike":173.72586820911337,"iv":0.6931090536938731,"gamma":0.07290780303860861,"theta":-1.1196516775004732,"vega":0.03514099094685357,"rho":-0.0018746403873561536,"breakevenPct":2.2114241557438543},{"delta":0.45,"premium":1.9903743315508025,"strike":175.6116310160428,"iv":0.5751820187165776,"gamma":0.0732317513368984,"theta":-1.0032180481283424,"vega":0.0353495320855615,"rho":-0.0021177625164864227,"breakevenPct":1.362767478416113},{"delta":0.5,"premium":2.5919786096256683,"strike":176.44719251336898,"iv":0.6052120989304813,"gamma":0.06890354278074866,"theta":-1.028652540106952,"vega":0.03459752673796791,"rho":-0.002367846009279746,"breakevenPct":1.2298523441976505},{"delta":0.55,"premium":3.1935828877005354,"strike":177.2827540106952,"iv":0.6352421791443851,"gamma":0.06457533422459892,"theta":-1.0540870320855615,"vega":0.033845521390374333,"rho":-0.0026179295020730704,"breakevenPct":1.0969372099791879},{"delta":0.6,"premium":3.795187165775401,"strike":178.1183155080214,"iv":0.6652722593582887,"gamma":0.0602471256684492,"theta":-1.0795215240641711,"vega":0.03309351604278075,"rho":-0.0028680129948663933,"breakevenPct":0.9640220757607254},{"delta":0.65,"premium":4.396791443850268,"strike":178.9538770053476,"iv":0.6953023395721925,"gamma":0.05591891711229947,"theta":-1.1049560160427807,"vega":0.03234151069518716,"rho":-0.003118096487659717,"breakevenPct":0.8311069415422627},{"delta":0.7,"premium":4.998395721925133,"strike":179.7894385026738,"iv":0.7253324197860962,"gamma":0.051590708556149736,"theta":-1.1303905080213903,"vega":0.03158950534759358,"rho":-0.0033681799804530406,"breakevenPct":0.6981918073238003},{"delta":0.75,"premium":7.344564546016059,"strike":182.3100679431748,"iv":0.8489578134651019,"gamma":0.043015379864113655,"theta":-1.141373934527486,"vega":0.028535515750463248,"rho":-0.0036606095975293177,"breakevenPct":0.5990777200552642},{"delta":0.8,"premium":10.278474366893146,"strike":185.39839407041384,"iv":1.0041153180975912,"gamma":0.03300920321185917,"theta":-1.1474888202594196,"vega":0.02470599135268684,"rho":-0.003967305555941564,"breakevenPct":0.5113511512778798},{"delta":0.85,"premium":13.212384187770224,"strike":188.48672019765286,"iv":1.1592728227300801,"gamma":0.023003026559604716,"theta":-1.1536037059913526,"vega":0.020876466954910446,"rho":-0.004274001514353808,"breakevenPct":0.42362458250049567},{"delta":0.9,"premium":13.595341760837247,"strike":189.17821323157426,"iv":1.0671920684226066,"gamma":0.02044176643811036,"theta":-0.8699834546643714,"vega":0.015985484093409667,"rho":-0.004501822258794394,"breakevenPct":0.2483402620514621}]},"raw":{"call":[{"delta":0.1,"premium":2.5,"strike":289.9077121433411,"iv":6.723933688409834,"gamma":0.002904212011809281,"theta":-5.5721935446954065,"vega":0.015773461860562707,"rho":0.00039375256777321487,"breakevenPct":66.12186805098342},{"delta":0.15,"premium":2.448938726193794,"strike":219.94381491614203,"iv":3.8331189067698963,"gamma":0.006911783295363261,"theta":-4.210018175422724,"vega":0.020918925326148773,"rho":0.0006236209017454375,"breakevenPct":26.345161710223717},{"delta":0.2,"premium":2.3663571380426465,"strike":215.57184848461068,"iv":3.486677378873992,"gamma":0.020412582585697576,"theta":-3.846086446296,"vega":0.022152492901426128,"rho":0.0008558162779041658,"breakevenPct":23.81445609740559},{"delta":0.25,"premium":2.2837755498914993,"strike":211.19988205307936,"iv":3.1402358509780877,"gamma":0.033913381876031885,"theta":-3.4821547171692755,"vega":0.023386060476703486,"rho":0.001088011654062894,"breakevenPct":21.28375048458746},{"delta":0.3,"premium":2.201193961740352,"strike":206.82791562154804,"iv":2.7937943230821833,"gamma":0.0474141811663662,"theta":-3.1182229880425516,"vega":0.02461962805198084,"rho":0.0013202070302216224,"breakevenPct":18.753044871769333},{"delta":0.35,"premium":2.118612373589205,"strike":202.45594919001672,"iv":2.447352795186279,"gamma":0.06091498045670051,"theta":-2.7542912589158277,"vega":0.0258531956272582,"rho":0.0015524024063803504,"breakevenPct":16.2223392589512},{"delta":0.4,"premium":2.0360307854380575,"strike":198.0839827584854,"iv":2.1009112672903747,"gamma":0.07441577974703482,"theta":-2.3903595297891034,"vega":0.027086763202535554,"rho":0.0017845977825390789,"breakevenPct":13.691633646133072},{"delta":0.45,"premium":1.9534491972869104,"strike":193.71201632695409,"iv":1.7544697393944708,"gamma":0.08791657903736913,"theta":-2.026427800662379,"vega":0.02832033077781291,"rho":0.0020167931586978073,"breakevenPct":11.160928033314944},{"delta":0.5,"premium":1.8708676091357632,"strike":189.34004989542274,"iv":1.4080282114985665,"gamma":0.10141737832770345,"theta":-1.6624960715356552,"vega":0.029553898353090267,"rho":0.0022489885348565353,"breakevenPct":8.630222420496814},{"delta":0.55,"premium":1.7882860209846156,"strike":184.96808346389142,"iv":1.0615866836026617,"gamma":0.11491817761803777,"theta":-1.2985643424089308,"vega":0.030787465928367626,"rho":0.002481183911015264,"breakevenPct":6.0995168076786825},{"delta":0.6,"premium":1.7057044328334687,"strike":180.5961170323601,"iv":0.7151451557067583,"gamma":0.12841897690837203,"theta":-0.9346326132822074,"vega":0.03202103350364498,"rho":0.0027133792871739918,"breakevenPct":3.568811194860558},{"delta":0.65,"premium":1.6231228446823214,"strike":176.22415060082878,"iv":0.36870362781085353,"gamma":0.14191977619870638,"theta":-0.5707008841554826,"vega":0.033254601078922336,"rho":0.00294557466333272,"breakevenPct":1.0381055820424265}],"put":[{"delta":0.1,"premium":2.5,"strike":129.50796809310526,"iv":5.234378554309995,"gamma":0.0037345472462677553,"theta":-4.335295343653044,"vega":0.015772005062198374,"rho":-0.0005241169459261795,"breakevenPct":27.844581244685116},{"delta":0.15,"premium":2.5,"strike":149.8525381831334,"iv":3.311991930799944,"gamma":0.007835314598221803,"theta":-3.6404606866500395,"vega":0.020961558057687863,"rho":-0.0007540438231713137,"breakevenPct":16.28647984141952},{"delta":0.2,"premium":2.321058919302822,"strike":154.70897580782048,"iv":2.7813038849457223,"gamma":0.020785460331274305,"theta":-3.1353483566120217,"vega":0.023812497616309797,"rho":-0.000978207366377697,"breakevenPct":13.425794291263703},{"delta":0.25,"premium":2.1403984414905395,"strike":159.46319890814368,"iv":2.25925517713276,"gamma":0.03381604600810788,"theta":-2.631424186834135,"vega":0.026644620948945742,"rho":-0.0012023156216223112,"breakevenPct":10.622201757383742},{"delta":0.3,"premium":1.9597379636782573,"strike":164.2174220084669,"iv":1.7372064693197982,"gamma":0.04684663168494145,"theta":-2.127500017056248,"vega":0.02947674428158168,"rho":-0.001426423876866925,"breakevenPct":7.818609223503781},{"delta":0.35,"premium":1.7790774858659746,"strike":168.97164510879014,"iv":1.2151577615068359,"gamma":0.05987721736177502,"theta":-1.6235758472783606,"vega":0.032308867614217626,"rho":-0.0016505321321115393,"breakevenPct":5.015016689623819},{"delta":0.4,"premium":1.5984170080536915,"strike":173.72586820911337,"iv":0.6931090536938731,"gamma":0.07290780303860861,"theta":-1.1196516775004732,"vega":0.03514099094685357,"rho":-0.0018746403873561536,"breakevenPct":2.2114241557438543},{"delta":0.45,"premium":1.9903743315508025,"strike":175.6116310160428,"iv":0.5751820187165776,"gamma":0.0732317513368984,"theta":-1.0032180481283424,"vega":0.0353495320855615,"rho":-0.0021177625164864227,"breakevenPct":1.362767478416113},{"delta":0.5,"premium":2.5919786096256683,"strike":176.44719251336898,"iv":0.6052120989304813,"gamma":0.06890354278074866,"theta":-1.028652540106952,"vega":0.03459752673796791,"rho":-0.002367846009279746,"breakevenPct":1.2298523441976505},{"delta":0.55,"premium":3.1935828877005354,"strike":177.2827540106952,"iv":0.6352421791443851,"gamma":0.06457533422459892,"theta":-1.0540870320855615,"vega":0.033845521390374333,"rho":-0.0026179295020730704,"breakevenPct":1.0969372099791879},{"delta":0.6,"premium":3.795187165775401,"strike":178.1183155080214,"iv":0.6652722593582887,"gamma":0.0602471256684492,"theta":-1.0795215240641711,"vega":0.03309351604278075,"rho":-0.0028680129948663933,"breakevenPct":0.9640220757607254},{"delta":0.65,"premium":4.396791443850268,"strike":178.9538770053476,"iv":0.6953023395721925,"gamma":0.05591891711229947,"theta":-1.1049560160427807,"vega":0.03234151069518716,"rho":-0.003118096487659717,"breakevenPct":0.8311069415422627},{"delta":0.7,"premium":4.998395721925133,"strike":179.7894385026738,"iv":0.7253324197860962,"gamma":0.051590708556149736,"theta":-1.1303905080213903,"vega":0.03158950534759358,"rho":-0.0033681799804530406,"breakevenPct":0.6981918073238003},{"delta":0.75,"premium":7.344564546016059,"strike":182.3100679431748,"iv":0.8489578134651019,"gamma":0.043015379864113655,"theta":-1.141373934527486,"vega":0.028535515750463248,"rho":-0.0036606095975293177,"breakevenPct":0.5990777200552642},{"delta":0.8,"premium":10.278474366893146,"strike":185.39839407041384,"iv":1.0041153180975912,"gamma":0.03300920321185917,"theta":-1.1474888202594196,"vega":0.02470599135268684,"rho":-0.003967305555941564,"breakevenPct":0.5113511512778798},{"delta":0.85,"premium":13.212384187770224,"strike":188.48672019765286,"iv":1.1592728227300801,"gamma":0.023003026559604716,"theta":-1.1536037059913526,"vega":0.020876466954910446,"rho":-0.004274001514353808,"breakevenPct":0.42362458250049567},{"delta":0.9,"premium":13.595341760837247,"strike":189.17821323157426,"iv":1.0671920684226066,"gamma":0.02044176643811036,"theta":-0.8699834546643714,"vega":0.015985484093409667,"rho":-0.004501822258794394,"breakevenPct":0.2483402620514621}]}},"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"}}