{"symbol":"HSY","url":"https://intraalpha.com/companies/HSY","capturedAt":"2026-10-15T20:35:17.366Z","state":"ready","quote":{"symbol":"HSY","last_price":168.68,"prev_close":164.25,"regular_close":168.68,"change":4.43,"change_pct":2.6971,"regular_change":4.43,"regular_change_pct":2.6971,"extended_change":0,"extended_change_pct":0,"bid":162.9,"ask":169.62,"bid_size":100,"ask_size":100,"volume":1333457,"vwap":168.360901,"open":166.96,"high":169.72,"low":166.92,"close":168.68,"trade_count":25351,"last_trade_at":"2026-10-15T20:10:00.002394532Z","last_quote_at":"2026-10-15T20:23:11.883278119Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.761416235-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HSY","fetched_at":"2026-10-15T20:35:15.886774+00:00","name":"Hershey Co","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"CONFECTIONERS","country":"USA","description":"The Hershey Company, commonly known as Hershey's, is an American multinational company and one of the largest chocolate manufacturers in the world. It also manufactures baked products, such as cookies and cakes, and sells beverages like milkshakes, and many more that are produced globally. Its headquarters are in Hershey, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":33002039000,"ebitda":2721616000,"pe_ratio":22.29,"peg_ratio":0.846,"book_value":22.71,"dividend_per_share":5.64,"dividend_yield":0.0346,"eps":7.37,"revenue_ttm":12163912000,"gross_profit_ttm":4668190000,"profit_margin":0.122,"operating_margin_ttm":0.231,"return_on_assets_ttm":0.0992,"return_on_equity_ttm":0.328,"quarterly_earnings_growth":6.31,"quarterly_revenue_growth":0.066,"analyst_target_price":201.05,"analyst_number":2,"beta":0.089,"fifty_two_week_high":235.8,"fifty_two_week_low":156.16,"fifty_day_ma":173.57,"two_hundred_day_ma":189.97,"shares_outstanding":146312000,"forward_pe":17.76,"price_to_sales":2.713,"price_to_book":7.42,"ev_to_revenue":3.204,"ev_to_ebitda":18.15},"bars":[{"c":161.9331,"h":161.9331,"l":161.9331,"n":1,"o":161.9331,"t":"2026-10-08T12:05:00Z","v":531,"vw":161.9331},{"c":161.45,"h":161.45,"l":160.6822,"n":187,"o":161.02,"t":"2026-10-08T13:30:00Z","v":11631,"vw":161.031398},{"c":161.315,"h":161.315,"l":161.05,"n":85,"o":161.21,"t":"2026-10-08T13:35:00Z","v":2217,"vw":161.220739},{"c":161.48,"h":161.72,"l":161.38,"n":155,"o":161.6,"t":"2026-10-08T13:40:00Z","v":4620,"vw":161.559667},{"c":161.67,"h":161.72,"l":161.45,"n":101,"o":161.45,"t":"2026-10-08T13:45:00Z","v":2969,"vw":161.559934},{"c":161.64,"h":161.7102,"l":161.345,"n":220,"o":161.7102,"t":"2026-10-08T13:50:00Z","v":7730,"vw":161.531994},{"c":161.815,"h":161.99,"l":161.61,"n":164,"o":161.75,"t":"2026-10-08T13:55:00Z","v":6245,"vw":161.70278},{"c":161.62,"h":161.91,"l":161.6,"n":305,"o":161.71,"t":"2026-10-08T14:00:00Z","v":15657,"vw":161.746525},{"c":161.5,"h":161.64,"l":161.5,"n":127,"o":161.64,"t":"2026-10-08T14:05:00Z","v":2190,"vw":161.589956},{"c":161.7,"h":161.7,"l":161.57,"n":74,"o":161.58,"t":"2026-10-08T14:10:00Z","v":1767,"vw":161.598412},{"c":161.79,"h":161.94,"l":161.625,"n":192,"o":161.7,"t":"2026-10-08T14:15:00Z","v":4514,"vw":161.669943},{"c":162.1301,"h":162.1301,"l":161.79,"n":123,"o":161.79,"t":"2026-10-08T14:20:00Z","v":4752,"vw":161.985582},{"c":162.35,"h":162.54,"l":161.9957,"n":275,"o":162.13,"t":"2026-10-08T14:25:00Z","v":8213,"vw":162.305006},{"c":162.66,"h":162.67,"l":162.335,"n":182,"o":162.54,"t":"2026-10-08T14:30:00Z","v":4302,"vw":162.509114},{"c":162.69,"h":162.74,"l":162.55,"n":302,"o":162.68,"t":"2026-10-08T14:35:00Z","v":3872,"vw":162.644437},{"c":162.46,"h":162.61,"l":162.38,"n":234,"o":162.61,"t":"2026-10-08T14:40:00Z","v":12262,"vw":162.520827},{"c":162.41,"h":162.6248,"l":162.41,"n":184,"o":162.54,"t":"2026-10-08T14:45:00Z","v":4596,"vw":162.544044},{"c":162.295,"h":162.535,"l":162.29,"n":251,"o":162.51,"t":"2026-10-08T14:50:00Z","v":6796,"vw":162.457542},{"c":162.48,"h":162.56,"l":162.345,"n":213,"o":162.38,"t":"2026-10-08T14:55:00Z","v":6280,"vw":162.500096},{"c":162.515,"h":162.56,"l":162.37,"n":221,"o":162.42,"t":"2026-10-08T15:00:00Z","v":5521,"vw":162.49192},{"c":162.34,"h":162.54,"l":162.34,"n":182,"o":162.505,"t":"2026-10-08T15:05:00Z","v":5688,"vw":162.430352},{"c":162.375,"h":162.5,"l":162.2578,"n":347,"o":162.38,"t":"2026-10-08T15:10:00Z","v":15274,"vw":162.394069},{"c":162.205,"h":162.42,"l":162.135,"n":445,"o":162.32,"t":"2026-10-08T15:15:00Z","v":20345,"vw":162.228362},{"c":162.18,"h":162.39,"l":162.1514,"n":270,"o":162.1514,"t":"2026-10-08T15:20:00Z","v":14106,"vw":162.254953},{"c":162.2,"h":162.24,"l":162.0301,"n":161,"o":162.15,"t":"2026-10-08T15:25:00Z","v":6275,"vw":162.174687},{"c":162.32,"h":162.32,"l":162.1,"n":292,"o":162.205,"t":"2026-10-08T15:30:00Z","v":14711,"vw":162.196192},{"c":162.405,"h":162.495,"l":162.32,"n":191,"o":162.32,"t":"2026-10-08T15:35:00Z","v":4802,"vw":162.390846},{"c":162.125,"h":162.3909,"l":162.125,"n":212,"o":162.34,"t":"2026-10-08T15:40:00Z","v":4330,"vw":162.283788},{"c":161.8,"h":162.125,"l":161.8,"n":211,"o":162.125,"t":"2026-10-08T15:45:00Z","v":3884,"vw":161.97959},{"c":162.02,"h":162.02,"l":161.77,"n":159,"o":161.77,"t":"2026-10-08T15:50:00Z","v":2578,"vw":161.899363},{"c":161.99,"h":162.0718,"l":161.9501,"n":170,"o":162.0718,"t":"2026-10-08T15:55:00Z","v":3899,"vw":162.000012},{"c":162.0601,"h":162.14,"l":162.02,"n":179,"o":162.02,"t":"2026-10-08T16:00:00Z","v":3724,"vw":162.080707},{"c":162.04,"h":162.1606,"l":162.04,"n":163,"o":162.1606,"t":"2026-10-08T16:05:00Z","v":3303,"vw":162.0761},{"c":162.065,"h":162.12,"l":162.045,"n":151,"o":162.045,"t":"2026-10-08T16:10:00Z","v":3440,"vw":162.071781},{"c":162.135,"h":162.35,"l":161.995,"n":443,"o":162.02,"t":"2026-10-08T16:15:00Z","v":10586,"vw":162.189419},{"c":162.11,"h":162.2,"l":162.06,"n":241,"o":162.14,"t":"2026-10-08T16:20:00Z","v":11522,"vw":162.155638},{"c":162.05,"h":162.05,"l":162,"n":110,"o":162.01,"t":"2026-10-08T16:25:00Z","v":3775,"vw":162.016305},{"c":161.845,"h":162.045,"l":161.8,"n":243,"o":162.045,"t":"2026-10-08T16:30:00Z","v":14970,"vw":161.92893},{"c":161.708,"h":161.72,"l":161.42,"n":324,"o":161.705,"t":"2026-10-08T16:35:00Z","v":35289,"vw":161.518278},{"c":162.025,"h":162.025,"l":161.73,"n":190,"o":161.73,"t":"2026-10-08T16:40:00Z","v":5627,"vw":161.849832},{"c":162.15,"h":162.15,"l":162.025,"n":143,"o":162.025,"t":"2026-10-08T16:45:00Z","v":3024,"vw":162.05046},{"c":162.67,"h":162.67,"l":162.19,"n":279,"o":162.24,"t":"2026-10-08T16:50:00Z","v":9333,"vw":162.343631},{"c":162.91,"h":162.99,"l":162.7551,"n":254,"o":162.7551,"t":"2026-10-08T16:55:00Z","v":6561,"vw":162.889231},{"c":162.83,"h":163.04,"l":162.685,"n":277,"o":162.82,"t":"2026-10-08T17:00:00Z","v":7383,"vw":162.83593},{"c":162.805,"h":163.12,"l":162.765,"n":265,"o":162.97,"t":"2026-10-08T17:05:00Z","v":6760,"vw":162.975095},{"c":162.44,"h":163.005,"l":162.37,"n":281,"o":162.92,"t":"2026-10-08T17:10:00Z","v":7158,"vw":162.764239},{"c":162.5769,"h":162.76,"l":162.395,"n":275,"o":162.395,"t":"2026-10-08T17:15:00Z","v":6927,"vw":162.549241},{"c":163.04,"h":163.11,"l":162.62,"n":293,"o":162.62,"t":"2026-10-08T17:20:00Z","v":14411,"vw":162.969155},{"c":162.975,"h":163.07,"l":162.86,"n":249,"o":163.06,"t":"2026-10-08T17:25:00Z","v":6529,"vw":162.981596},{"c":162.855,"h":162.9875,"l":162.8,"n":218,"o":162.96,"t":"2026-10-08T17:30:00Z","v":7097,"vw":162.889523},{"c":163.07,"h":163.11,"l":162.895,"n":190,"o":162.895,"t":"2026-10-08T17:35:00Z","v":6561,"vw":163.001048},{"c":163.195,"h":163.2,"l":163.06,"n":290,"o":163.12,"t":"2026-10-08T17:40:00Z","v":7103,"vw":163.151934},{"c":163.205,"h":163.25,"l":163.11,"n":140,"o":163.21,"t":"2026-10-08T17:45:00Z","v":4889,"vw":163.19757},{"c":162.98,"h":163.12,"l":162.98,"n":409,"o":163.12,"t":"2026-10-08T17:50:00Z","v":12573,"vw":163.04076},{"c":163.05,"h":163.0914,"l":162.895,"n":179,"o":162.93,"t":"2026-10-08T17:55:00Z","v":6173,"vw":162.968456},{"c":163.125,"h":163.13,"l":163.02,"n":262,"o":163.1,"t":"2026-10-08T18:00:00Z","v":7391,"vw":163.064019},{"c":163.34,"h":163.34,"l":163.06,"n":335,"o":163.13,"t":"2026-10-08T18:05:00Z","v":10250,"vw":163.204315},{"c":163.05,"h":163.34,"l":163.05,"n":301,"o":163.34,"t":"2026-10-08T18:10:00Z","v":5773,"vw":163.191856},{"c":162.9,"h":163.01,"l":162.74,"n":321,"o":163.01,"t":"2026-10-08T18:15:00Z","v":7806,"vw":162.879668},{"c":162.695,"h":162.9,"l":162.62,"n":321,"o":162.895,"t":"2026-10-08T18:20:00Z","v":9004,"vw":162.729224},{"c":162.7,"h":162.8601,"l":162.7,"n":176,"o":162.8601,"t":"2026-10-08T18:25:00Z","v":3938,"vw":162.764467},{"c":162.77,"h":162.77,"l":162.505,"n":454,"o":162.705,"t":"2026-10-08T18:30:00Z","v":23223,"vw":162.581126},{"c":162.925,"h":163.0022,"l":162.775,"n":230,"o":162.775,"t":"2026-10-08T18:35:00Z","v":9230,"vw":162.891097},{"c":162.88,"h":162.97,"l":162.86,"n":288,"o":162.92,"t":"2026-10-08T18:40:00Z","v":6818,"vw":162.914891},{"c":163.035,"h":163.145,"l":162.99,"n":290,"o":163.01,"t":"2026-10-08T18:45:00Z","v":7730,"vw":163.046015},{"c":162.9675,"h":163.2099,"l":162.9675,"n":245,"o":163.055,"t":"2026-10-08T18:50:00Z","v":6432,"vw":163.093607},{"c":162.93,"h":163.06,"l":162.911,"n":241,"o":162.97,"t":"2026-10-08T18:55:00Z","v":5409,"vw":163.00169},{"c":163.085,"h":163.15,"l":163.045,"n":288,"o":163.045,"t":"2026-10-08T19:00:00Z","v":4694,"vw":163.076609},{"c":163.3,"h":163.305,"l":163.085,"n":341,"o":163.085,"t":"2026-10-08T19:05:00Z","v":6965,"vw":163.201796},{"c":163.3,"h":163.43,"l":163.29,"n":357,"o":163.3,"t":"2026-10-08T19:10:00Z","v":10697,"vw":163.339751},{"c":163.3578,"h":163.3999,"l":163.26,"n":329,"o":163.26,"t":"2026-10-08T19:15:00Z","v":10505,"vw":163.324384},{"c":163.02,"h":163.38,"l":162.99,"n":364,"o":163.325,"t":"2026-10-08T19:20:00Z","v":12781,"vw":163.223557},{"c":162.675,"h":162.92,"l":162.58,"n":741,"o":162.92,"t":"2026-10-08T19:25:00Z","v":26176,"vw":162.660826},{"c":162.77,"h":162.94,"l":162.755,"n":513,"o":162.755,"t":"2026-10-08T19:30:00Z","v":16755,"vw":162.854867},{"c":162.935,"h":163.19,"l":162.76,"n":543,"o":162.76,"t":"2026-10-08T19:35:00Z","v":20106,"vw":162.948048},{"c":162.48,"h":162.975,"l":162.48,"n":680,"o":162.865,"t":"2026-10-08T19:40:00Z","v":24685,"vw":162.651191},{"c":162.65,"h":162.7066,"l":162.47,"n":740,"o":162.475,"t":"2026-10-08T19:45:00Z","v":42202,"vw":162.580675},{"c":162.77,"h":162.77,"l":162.47,"n":1184,"o":162.6,"t":"2026-10-08T19:50:00Z","v":57134,"vw":162.568538},{"c":162.5,"h":162.775,"l":162.27,"n":3366,"o":162.75,"t":"2026-10-08T19:55:00Z","v":137923,"vw":162.445111},{"c":162.54,"h":162.54,"l":162.48,"n":67,"o":162.48,"t":"2026-10-08T20:00:00Z","v":645924,"vw":162.539991},{"c":162.79,"h":162.79,"l":162.79,"n":10,"o":162.79,"t":"2026-10-08T20:10:00Z","v":110,"vw":162.79},{"c":164.56,"h":164.56,"l":164.56,"n":1,"o":164.56,"t":"2026-10-08T22:15:00Z","v":600,"vw":164.56},{"c":162.54,"h":162.54,"l":162.54,"n":1,"o":162.54,"t":"2026-10-09T08:00:00Z","v":100,"vw":162.54},{"c":161.4574,"h":162.45,"l":161.4574,"n":221,"o":162.11,"t":"2026-10-09T13:30:00Z","v":18388,"vw":162.079926},{"c":162.01,"h":162.61,"l":162.01,"n":268,"o":162.31,"t":"2026-10-09T13:35:00Z","v":11018,"vw":162.285708},{"c":162.38,"h":162.62,"l":161.761,"n":214,"o":161.761,"t":"2026-10-09T13:40:00Z","v":6769,"vw":162.257362},{"c":162.41,"h":162.73,"l":162.4025,"n":288,"o":162.73,"t":"2026-10-09T13:45:00Z","v":8026,"vw":162.449371},{"c":162.165,"h":162.41,"l":162.02,"n":290,"o":162.41,"t":"2026-10-09T13:50:00Z","v":7620,"vw":162.132012},{"c":162.15,"h":162.36,"l":162.0369,"n":156,"o":162.27,"t":"2026-10-09T13:55:00Z","v":4103,"vw":162.128631},{"c":162.54,"h":162.57,"l":162.135,"n":399,"o":162.135,"t":"2026-10-09T14:00:00Z","v":16066,"vw":162.368976},{"c":162.835,"h":163.11,"l":162.54,"n":381,"o":162.54,"t":"2026-10-09T14:05:00Z","v":18012,"vw":162.949396},{"c":162.395,"h":162.929,"l":162.29,"n":250,"o":162.835,"t":"2026-10-09T14:10:00Z","v":7573,"vw":162.552822},{"c":162.1,"h":162.49,"l":162.1,"n":367,"o":162.3,"t":"2026-10-09T14:15:00Z","v":16224,"vw":162.290781},{"c":162.18,"h":162.3,"l":161.9591,"n":231,"o":162.1,"t":"2026-10-09T14:20:00Z","v":7665,"vw":162.117347},{"c":161.915,"h":162.31,"l":161.89,"n":360,"o":162.18,"t":"2026-10-09T14:25:00Z","v":9153,"vw":162.064313},{"c":161.825,"h":161.99,"l":161.825,"n":197,"o":161.915,"t":"2026-10-09T14:30:00Z","v":6014,"vw":161.929838},{"c":162.12,"h":162.12,"l":161.725,"n":252,"o":161.8,"t":"2026-10-09T14:35:00Z","v":6263,"vw":161.953574},{"c":162.365,"h":162.365,"l":162.03,"n":234,"o":162.07,"t":"2026-10-09T14:40:00Z","v":15133,"vw":162.216992},{"c":162.54,"h":162.54,"l":162.365,"n":206,"o":162.365,"t":"2026-10-09T14:45:00Z","v":5255,"vw":162.483697},{"c":162.205,"h":162.45,"l":162.205,"n":225,"o":162.45,"t":"2026-10-09T14:50:00Z","v":5837,"vw":162.2792},{"c":162.27,"h":162.27,"l":162.05,"n":183,"o":162.215,"t":"2026-10-09T14:55:00Z","v":3625,"vw":162.187},{"c":162.16,"h":162.35,"l":162.16,"n":215,"o":162.35,"t":"2026-10-09T15:00:00Z","v":6139,"vw":162.25845},{"c":162.1925,"h":162.22,"l":162.035,"n":243,"o":162.165,"t":"2026-10-09T15:05:00Z","v":6949,"vw":162.131532},{"c":162.33,"h":162.33,"l":162.1474,"n":200,"o":162.195,"t":"2026-10-09T15:10:00Z","v":4510,"vw":162.271298},{"c":162.41,"h":162.56,"l":162.41,"n":179,"o":162.425,"t":"2026-10-09T15:15:00Z","v":3111,"vw":162.48168},{"c":162.325,"h":162.505,"l":162.27,"n":160,"o":162.5,"t":"2026-10-09T15:20:00Z","v":4170,"vw":162.401892},{"c":162.2,"h":162.325,"l":162.2,"n":239,"o":162.325,"t":"2026-10-09T15:25:00Z","v":5530,"vw":162.245286},{"c":161.88,"h":162.205,"l":161.88,"n":274,"o":162.2,"t":"2026-10-09T15:30:00Z","v":5576,"vw":162.030648},{"c":161.82,"h":162,"l":161.655,"n":312,"o":161.96,"t":"2026-10-09T15:35:00Z","v":11157,"vw":161.871062},{"c":161.835,"h":161.93,"l":161.755,"n":163,"o":161.755,"t":"2026-10-09T15:40:00Z","v":5821,"vw":161.841278},{"c":161.7,"h":161.825,"l":161.61,"n":188,"o":161.825,"t":"2026-10-09T15:45:00Z","v":5140,"vw":161.735579},{"c":161.605,"h":161.6699,"l":161.56,"n":189,"o":161.63,"t":"2026-10-09T15:50:00Z","v":4423,"vw":161.614248},{"c":161.6,"h":161.66,"l":161.5101,"n":148,"o":161.565,"t":"2026-10-09T15:55:00Z","v":4158,"vw":161.584143},{"c":161.555,"h":161.685,"l":161.535,"n":227,"o":161.57,"t":"2026-10-09T16:00:00Z","v":7149,"vw":161.605242},{"c":161.45,"h":161.57,"l":161.41,"n":265,"o":161.565,"t":"2026-10-09T16:05:00Z","v":4747,"vw":161.471669},{"c":161.56,"h":161.6,"l":161.44,"n":263,"o":161.455,"t":"2026-10-09T16:10:00Z","v":6888,"vw":161.512984},{"c":161.34,"h":161.585,"l":161.34,"n":214,"o":161.585,"t":"2026-10-09T16:15:00Z","v":4426,"vw":161.442884},{"c":161.42,"h":161.48,"l":161.34,"n":274,"o":161.37,"t":"2026-10-09T16:20:00Z","v":8795,"vw":161.396497},{"c":161.56,"h":161.56,"l":161.435,"n":152,"o":161.435,"t":"2026-10-09T16:25:00Z","v":3692,"vw":161.476539},{"c":161.455,"h":161.58,"l":161.34,"n":140,"o":161.58,"t":"2026-10-09T16:30:00Z","v":3264,"vw":161.459069},{"c":161.835,"h":161.835,"l":161.51,"n":199,"o":161.51,"t":"2026-10-09T16:35:00Z","v":7512,"vw":161.746451},{"c":161.925,"h":161.97,"l":161.81,"n":77,"o":161.905,"t":"2026-10-09T16:40:00Z","v":3633,"vw":161.911393},{"c":161.88,"h":161.935,"l":161.81,"n":173,"o":161.935,"t":"2026-10-09T16:45:00Z","v":2804,"vw":161.898086},{"c":161.965,"h":161.97,"l":161.77,"n":285,"o":161.8001,"t":"2026-10-09T16:50:00Z","v":10901,"vw":161.857438},{"c":162.07,"h":162.12,"l":161.915,"n":201,"o":161.965,"t":"2026-10-09T16:55:00Z","v":5419,"vw":162.039692},{"c":162.21,"h":162.21,"l":162.085,"n":67,"o":162.085,"t":"2026-10-09T17:00:00Z","v":1003,"vw":162.12875},{"c":162.21,"h":162.21,"l":162.13,"n":188,"o":162.2,"t":"2026-10-09T17:05:00Z","v":5435,"vw":162.184951},{"c":162.045,"h":162.21,"l":162.02,"n":282,"o":162.21,"t":"2026-10-09T17:10:00Z","v":6933,"vw":162.093579},{"c":162.0899,"h":162.0899,"l":161.9,"n":137,"o":162.025,"t":"2026-10-09T17:15:00Z","v":4823,"vw":162.015461},{"c":161.97,"h":162.05,"l":161.87,"n":179,"o":162.05,"t":"2026-10-09T17:20:00Z","v":4854,"vw":161.960646},{"c":162.05,"h":162.05,"l":161.83,"n":211,"o":161.87,"t":"2026-10-09T17:25:00Z","v":9727,"vw":161.95004},{"c":162.01,"h":162.09,"l":161.975,"n":161,"o":161.975,"t":"2026-10-09T17:30:00Z","v":4470,"vw":162.031994},{"c":161.84,"h":162.07,"l":161.69,"n":222,"o":162.05,"t":"2026-10-09T17:35:00Z","v":9544,"vw":161.955395},{"c":161.785,"h":161.92,"l":161.65,"n":333,"o":161.7,"t":"2026-10-09T17:40:00Z","v":35046,"vw":161.81705},{"c":161.575,"h":161.69,"l":161.49,"n":178,"o":161.65,"t":"2026-10-09T17:45:00Z","v":6689,"vw":161.593705},{"c":161.71,"h":161.73,"l":161.49,"n":216,"o":161.52,"t":"2026-10-09T17:50:00Z","v":6507,"vw":161.612299},{"c":161.82,"h":161.82,"l":161.71,"n":79,"o":161.79,"t":"2026-10-09T17:55:00Z","v":972,"vw":161.773333},{"c":161.89,"h":161.97,"l":161.75,"n":236,"o":161.835,"t":"2026-10-09T18:00:00Z","v":5273,"vw":161.859036},{"c":162.085,"h":162.095,"l":161.81,"n":187,"o":161.89,"t":"2026-10-09T18:05:00Z","v":10841,"vw":161.91986},{"c":162.1026,"h":162.175,"l":162.1,"n":198,"o":162.1,"t":"2026-10-09T18:10:00Z","v":4193,"vw":162.132235},{"c":162.13,"h":162.155,"l":162.0828,"n":159,"o":162.155,"t":"2026-10-09T18:15:00Z","v":3694,"vw":162.128068},{"c":162.09,"h":162.1644,"l":162.06,"n":130,"o":162.13,"t":"2026-10-09T18:20:00Z","v":2369,"vw":162.109461},{"c":162.09,"h":162.15,"l":162.05,"n":166,"o":162.11,"t":"2026-10-09T18:25:00Z","v":3456,"vw":162.087669},{"c":162.27,"h":162.27,"l":161.97,"n":477,"o":162.075,"t":"2026-10-09T18:30:00Z","v":13253,"vw":162.078385},{"c":162.215,"h":162.32,"l":162.21,"n":145,"o":162.21,"t":"2026-10-09T18:35:00Z","v":2649,"vw":162.232143},{"c":162.2924,"h":162.37,"l":162.21,"n":270,"o":162.245,"t":"2026-10-09T18:40:00Z","v":6014,"vw":162.291613},{"c":162.24,"h":162.38,"l":162.18,"n":375,"o":162.235,"t":"2026-10-09T18:45:00Z","v":9236,"vw":162.262598},{"c":162.285,"h":162.33,"l":162.14,"n":250,"o":162.21,"t":"2026-10-09T18:50:00Z","v":7631,"vw":162.244089},{"c":162.53,"h":162.53,"l":162.21,"n":331,"o":162.39,"t":"2026-10-09T18:55:00Z","v":7779,"vw":162.337202},{"c":162.54,"h":162.62,"l":162.38,"n":271,"o":162.51,"t":"2026-10-09T19:00:00Z","v":9270,"vw":162.512024},{"c":162.465,"h":162.51,"l":162.38,"n":237,"o":162.48,"t":"2026-10-09T19:05:00Z","v":5114,"vw":162.4519},{"c":162.57,"h":162.61,"l":162.42,"n":356,"o":162.465,"t":"2026-10-09T19:10:00Z","v":19080,"vw":162.500685},{"c":162.405,"h":162.53,"l":162.31,"n":420,"o":162.52,"t":"2026-10-09T19:15:00Z","v":11250,"vw":162.403063},{"c":162.3526,"h":162.46,"l":162.28,"n":259,"o":162.43,"t":"2026-10-09T19:20:00Z","v":6786,"vw":162.353649},{"c":162.405,"h":162.43,"l":162.31,"n":275,"o":162.4,"t":"2026-10-09T19:25:00Z","v":8952,"vw":162.372164},{"c":162.475,"h":162.495,"l":162.35,"n":508,"o":162.405,"t":"2026-10-09T19:30:00Z","v":12984,"vw":162.419825},{"c":162.375,"h":162.48,"l":162.33,"n":336,"o":162.48,"t":"2026-10-09T19:35:00Z","v":5389,"vw":162.394802},{"c":162.4,"h":162.485,"l":162.38,"n":437,"o":162.41,"t":"2026-10-09T19:40:00Z","v":10342,"vw":162.432208},{"c":162.34,"h":162.425,"l":162.33,"n":628,"o":162.35,"t":"2026-10-09T19:45:00Z","v":20791,"vw":162.37812},{"c":162.17,"h":162.3,"l":162.02,"n":878,"o":162.29,"t":"2026-10-09T19:50:00Z","v":29949,"vw":162.167612},{"c":162.72,"h":162.82,"l":162.09,"n":2706,"o":162.15,"t":"2026-10-09T19:55:00Z","v":98023,"vw":162.577686},{"c":162.74,"h":162.74,"l":162.74,"n":85,"o":162.74,"t":"2026-10-09T20:00:00Z","v":361570,"vw":162.74},{"c":162.74,"h":162.74,"l":162.74,"n":11,"o":162.74,"t":"2026-10-09T20:10:00Z","v":160,"vw":162.74},{"c":162.5,"h":162.5,"l":162.5,"n":9,"o":162.5,"t":"2026-10-12T13:25:00Z","v":136,"vw":162.5},{"c":161.935,"h":162.55,"l":161.55,"n":328,"o":162.04,"t":"2026-10-12T13:30:00Z","v":19202,"vw":162.04555},{"c":160.85,"h":162.26,"l":160.85,"n":230,"o":161.945,"t":"2026-10-12T13:35:00Z","v":5248,"vw":161.533975},{"c":160.915,"h":161.13,"l":160.67,"n":352,"o":160.67,"t":"2026-10-12T13:40:00Z","v":8449,"vw":160.927673},{"c":160.85,"h":161.18,"l":160.8,"n":272,"o":161.03,"t":"2026-10-12T13:45:00Z","v":8037,"vw":161.027235},{"c":161.19,"h":161.34,"l":160.8079,"n":407,"o":160.8079,"t":"2026-10-12T13:50:00Z","v":7727,"vw":161.063491},{"c":161.37,"h":161.425,"l":161.21,"n":191,"o":161.425,"t":"2026-10-12T13:55:00Z","v":2967,"vw":161.351901},{"c":161.9,"h":161.9,"l":161.41,"n":324,"o":161.41,"t":"2026-10-12T14:00:00Z","v":8552,"vw":161.683979},{"c":162.22,"h":162.22,"l":161.76,"n":368,"o":161.9,"t":"2026-10-12T14:05:00Z","v":10010,"vw":161.90509},{"c":161.56,"h":162.22,"l":161.56,"n":394,"o":162.1,"t":"2026-10-12T14:10:00Z","v":17507,"vw":161.963686},{"c":161.73,"h":161.87,"l":161.4745,"n":247,"o":161.715,"t":"2026-10-12T14:15:00Z","v":8302,"vw":161.709415},{"c":161.765,"h":161.92,"l":161.735,"n":184,"o":161.735,"t":"2026-10-12T14:20:00Z","v":6774,"vw":161.771532},{"c":161.605,"h":161.8828,"l":161.47,"n":310,"o":161.77,"t":"2026-10-12T14:25:00Z","v":8014,"vw":161.717845},{"c":161.97,"h":161.98,"l":161.5,"n":559,"o":161.585,"t":"2026-10-12T14:30:00Z","v":39522,"vw":161.720977},{"c":161.89,"h":162.01,"l":161.56,"n":338,"o":161.9,"t":"2026-10-12T14:35:00Z","v":10279,"vw":161.865262},{"c":161.79,"h":161.96,"l":161.77,"n":192,"o":161.8596,"t":"2026-10-12T14:40:00Z","v":4843,"vw":161.850914},{"c":161.74,"h":161.795,"l":161.67,"n":320,"o":161.6835,"t":"2026-10-12T14:45:00Z","v":15432,"vw":161.683905},{"c":161.805,"h":162.01,"l":161.74,"n":310,"o":161.74,"t":"2026-10-12T14:50:00Z","v":9341,"vw":161.823061},{"c":161.7799,"h":161.78,"l":161.58,"n":363,"o":161.75,"t":"2026-10-12T14:55:00Z","v":9297,"vw":161.679182},{"c":161.73,"h":161.78,"l":161.66,"n":254,"o":161.665,"t":"2026-10-12T15:00:00Z","v":6728,"vw":161.7381},{"c":162,"h":162.06,"l":161.705,"n":278,"o":161.705,"t":"2026-10-12T15:05:00Z","v":6782,"vw":161.840813},{"c":162.07,"h":162.11,"l":161.945,"n":278,"o":162.01,"t":"2026-10-12T15:10:00Z","v":6679,"vw":162.056035},{"c":162.215,"h":162.23,"l":162.07,"n":215,"o":162.1,"t":"2026-10-12T15:15:00Z","v":6703,"vw":162.148962},{"c":161.82,"h":162.295,"l":161.66,"n":526,"o":162.195,"t":"2026-10-12T15:20:00Z","v":19586,"vw":161.963833},{"c":161.86,"h":161.9899,"l":161.65,"n":250,"o":161.9899,"t":"2026-10-12T15:25:00Z","v":6874,"vw":161.783314},{"c":162.12,"h":162.12,"l":161.895,"n":210,"o":161.895,"t":"2026-10-12T15:30:00Z","v":2995,"vw":161.997693},{"c":162.22,"h":162.28,"l":162.075,"n":333,"o":162.075,"t":"2026-10-12T15:35:00Z","v":8969,"vw":162.165331},{"c":162.31,"h":162.395,"l":162.19,"n":305,"o":162.23,"t":"2026-10-12T15:40:00Z","v":11570,"vw":162.295421},{"c":162.6,"h":162.645,"l":162.29,"n":305,"o":162.31,"t":"2026-10-12T15:45:00Z","v":7638,"vw":162.380664},{"c":162.7,"h":162.73,"l":162.63,"n":153,"o":162.73,"t":"2026-10-12T15:50:00Z","v":3723,"vw":162.687002},{"c":163.085,"h":163.15,"l":162.685,"n":311,"o":162.685,"t":"2026-10-12T15:55:00Z","v":11672,"vw":162.895876},{"c":162.92,"h":163.225,"l":162.92,"n":375,"o":163.15,"t":"2026-10-12T16:00:00Z","v":24853,"vw":163.181737},{"c":163.115,"h":163.17,"l":162.92,"n":158,"o":162.92,"t":"2026-10-12T16:05:00Z","v":4747,"vw":163.02263},{"c":163.32,"h":163.4096,"l":163.19,"n":182,"o":163.19,"t":"2026-10-12T16:10:00Z","v":5513,"vw":163.330541},{"c":163.3,"h":163.4999,"l":163.25,"n":323,"o":163.25,"t":"2026-10-12T16:15:00Z","v":10737,"vw":163.385664},{"c":163.37,"h":163.37,"l":163.225,"n":119,"o":163.24,"t":"2026-10-12T16:20:00Z","v":3601,"vw":163.292411},{"c":163.525,"h":163.55,"l":163.24,"n":271,"o":163.4,"t":"2026-10-12T16:25:00Z","v":6126,"vw":163.411787},{"c":163.435,"h":163.6,"l":163.41,"n":223,"o":163.525,"t":"2026-10-12T16:30:00Z","v":5528,"vw":163.491811},{"c":163.41,"h":163.47,"l":163.36,"n":194,"o":163.455,"t":"2026-10-12T16:35:00Z","v":5827,"vw":163.430495},{"c":163.42,"h":163.46,"l":163.37,"n":209,"o":163.43,"t":"2026-10-12T16:40:00Z","v":8465,"vw":163.420284},{"c":163.605,"h":163.685,"l":163.425,"n":253,"o":163.425,"t":"2026-10-12T16:45:00Z","v":8095,"vw":163.584909},{"c":163.5,"h":163.605,"l":163.34,"n":288,"o":163.605,"t":"2026-10-12T16:50:00Z","v":13887,"vw":163.495429},{"c":163.6,"h":163.6843,"l":163.5,"n":213,"o":163.5,"t":"2026-10-12T16:55:00Z","v":5191,"vw":163.596046},{"c":163.51,"h":163.63,"l":163.46,"n":314,"o":163.62,"t":"2026-10-12T17:00:00Z","v":16560,"vw":163.535532},{"c":163.69,"h":163.7,"l":163.5,"n":324,"o":163.555,"t":"2026-10-12T17:05:00Z","v":16567,"vw":163.556112},{"c":163.6401,"h":163.69,"l":163.61,"n":222,"o":163.69,"t":"2026-10-12T17:10:00Z","v":6257,"vw":163.661168},{"c":163.26,"h":163.74,"l":163.24,"n":416,"o":163.641,"t":"2026-10-12T17:15:00Z","v":16607,"vw":163.511041},{"c":163.295,"h":163.4499,"l":163.27,"n":232,"o":163.31,"t":"2026-10-12T17:20:00Z","v":11389,"vw":163.342042},{"c":163.515,"h":163.56,"l":163.295,"n":251,"o":163.295,"t":"2026-10-12T17:25:00Z","v":8149,"vw":163.401334},{"c":163.61,"h":163.61,"l":163.48,"n":298,"o":163.515,"t":"2026-10-12T17:30:00Z","v":14202,"vw":163.5471},{"c":164.07,"h":164.14,"l":163.62,"n":278,"o":163.63,"t":"2026-10-12T17:35:00Z","v":7560,"vw":163.816381},{"c":163.93,"h":164.07,"l":163.93,"n":237,"o":164.07,"t":"2026-10-12T17:40:00Z","v":5818,"vw":164.026697},{"c":163.935,"h":164,"l":163.935,"n":196,"o":163.985,"t":"2026-10-12T17:45:00Z","v":4815,"vw":163.974685},{"c":163.84,"h":163.94,"l":163.81,"n":286,"o":163.94,"t":"2026-10-12T17:50:00Z","v":12962,"vw":163.904429},{"c":163.76,"h":163.88,"l":163.6801,"n":231,"o":163.84,"t":"2026-10-12T17:55:00Z","v":10176,"vw":163.850686},{"c":163.7917,"h":163.885,"l":163.79,"n":304,"o":163.83,"t":"2026-10-12T18:00:00Z","v":11317,"vw":163.832623},{"c":163.87,"h":163.875,"l":163.6801,"n":218,"o":163.6801,"t":"2026-10-12T18:05:00Z","v":9411,"vw":163.791618},{"c":163.63,"h":163.87,"l":163.5909,"n":305,"o":163.87,"t":"2026-10-12T18:10:00Z","v":7324,"vw":163.785724},{"c":163.72,"h":163.75,"l":163.55,"n":282,"o":163.55,"t":"2026-10-12T18:15:00Z","v":10308,"vw":163.643362},{"c":163.645,"h":163.68,"l":163.61,"n":185,"o":163.68,"t":"2026-10-12T18:20:00Z","v":6144,"vw":163.659806},{"c":163.675,"h":163.71,"l":163.55,"n":292,"o":163.635,"t":"2026-10-12T18:25:00Z","v":10955,"vw":163.599512},{"c":163.495,"h":163.685,"l":163.24,"n":420,"o":163.68,"t":"2026-10-12T18:30:00Z","v":15568,"vw":163.419036},{"c":163.47,"h":163.565,"l":163.365,"n":284,"o":163.44,"t":"2026-10-12T18:35:00Z","v":11718,"vw":163.457426},{"c":163.365,"h":163.5,"l":163.365,"n":210,"o":163.49,"t":"2026-10-12T18:40:00Z","v":6144,"vw":163.443707},{"c":163.505,"h":163.55,"l":163.375,"n":395,"o":163.38,"t":"2026-10-12T18:45:00Z","v":14941,"vw":163.4748},{"c":163.45,"h":163.56,"l":163.43,"n":287,"o":163.51,"t":"2026-10-12T18:50:00Z","v":10568,"vw":163.487299},{"c":163.35,"h":163.48,"l":163.26,"n":368,"o":163.465,"t":"2026-10-12T18:55:00Z","v":12973,"vw":163.358018},{"c":163.61,"h":163.61,"l":163.29,"n":383,"o":163.29,"t":"2026-10-12T19:00:00Z","v":14250,"vw":163.427132},{"c":163.695,"h":163.71,"l":163.515,"n":340,"o":163.615,"t":"2026-10-12T19:05:00Z","v":11988,"vw":163.609384},{"c":163.7,"h":163.75,"l":163.68,"n":326,"o":163.71,"t":"2026-10-12T19:10:00Z","v":11373,"vw":163.72048},{"c":163.755,"h":163.755,"l":163.69,"n":303,"o":163.7,"t":"2026-10-12T19:15:00Z","v":10712,"vw":163.734483},{"c":163.63,"h":163.79,"l":163.63,"n":387,"o":163.75,"t":"2026-10-12T19:20:00Z","v":13515,"vw":163.72768},{"c":163.5,"h":163.75,"l":163.42,"n":456,"o":163.69,"t":"2026-10-12T19:25:00Z","v":12834,"vw":163.61708},{"c":163.34,"h":163.64,"l":163.34,"n":580,"o":163.525,"t":"2026-10-12T19:30:00Z","v":16513,"vw":163.545114},{"c":163.52,"h":163.6,"l":163.37,"n":569,"o":163.41,"t":"2026-10-12T19:35:00Z","v":19529,"vw":163.454885},{"c":163.31,"h":163.55,"l":163.31,"n":653,"o":163.5,"t":"2026-10-12T19:40:00Z","v":20756,"vw":163.442263},{"c":163.46,"h":163.5,"l":163.31,"n":730,"o":163.31,"t":"2026-10-12T19:45:00Z","v":29744,"vw":163.420998},{"c":163.715,"h":163.83,"l":163.4075,"n":1159,"o":163.418,"t":"2026-10-12T19:50:00Z","v":61145,"vw":163.608336},{"c":163.83,"h":163.94,"l":163.495,"n":2962,"o":163.67,"t":"2026-10-12T19:55:00Z","v":152325,"vw":163.653493},{"c":163.84,"h":163.84,"l":163.84,"n":86,"o":163.84,"t":"2026-10-12T20:00:00Z","v":182610,"vw":163.84},{"c":164.9,"h":164.9,"l":164.9,"n":1,"o":164.9,"t":"2026-10-13T11:15:00Z","v":100,"vw":164.9},{"c":165.5,"h":165.5,"l":165.5,"n":4,"o":165.5,"t":"2026-10-13T11:45:00Z","v":165,"vw":165.5},{"c":165.75,"h":165.75,"l":165.75,"n":14,"o":165.75,"t":"2026-10-13T11:50:00Z","v":259,"vw":165.75},{"c":164.92,"h":165.415,"l":164.36,"n":289,"o":165.21,"t":"2026-10-13T13:30:00Z","v":17984,"vw":165.122159},{"c":164.145,"h":165.085,"l":164.145,"n":206,"o":164.92,"t":"2026-10-13T13:35:00Z","v":7703,"vw":164.744347},{"c":163.87,"h":164.476,"l":163.87,"n":299,"o":164.28,"t":"2026-10-13T13:40:00Z","v":12755,"vw":164.258534},{"c":163.88,"h":164.2,"l":163.88,"n":290,"o":164.04,"t":"2026-10-13T13:45:00Z","v":10420,"vw":164.059726},{"c":163.7,"h":164,"l":163.65,"n":196,"o":164,"t":"2026-10-13T13:50:00Z","v":7320,"vw":163.751489},{"c":163.8,"h":163.8,"l":163.5152,"n":307,"o":163.665,"t":"2026-10-13T13:55:00Z","v":13735,"vw":163.655335},{"c":163,"h":163.79,"l":163,"n":294,"o":163.79,"t":"2026-10-13T14:00:00Z","v":9770,"vw":163.335599},{"c":162.885,"h":163.4598,"l":162.88,"n":280,"o":163.1,"t":"2026-10-13T14:05:00Z","v":8510,"vw":163.092232},{"c":162.49,"h":162.885,"l":162.32,"n":367,"o":162.885,"t":"2026-10-13T14:10:00Z","v":22115,"vw":162.545467},{"c":163.04,"h":163.04,"l":162.61,"n":130,"o":162.61,"t":"2026-10-13T14:15:00Z","v":2741,"vw":162.789632},{"c":162.955,"h":163.145,"l":162.955,"n":135,"o":163.145,"t":"2026-10-13T14:20:00Z","v":2317,"vw":163.024231},{"c":163.326,"h":163.375,"l":163.08,"n":258,"o":163.13,"t":"2026-10-13T14:25:00Z","v":5339,"vw":163.233332},{"c":163.165,"h":163.245,"l":163.1334,"n":117,"o":163.15,"t":"2026-10-13T14:30:00Z","v":2708,"vw":163.169257},{"c":163.24,"h":163.3,"l":163.155,"n":126,"o":163.155,"t":"2026-10-13T14:35:00Z","v":2237,"vw":163.251014},{"c":162.96,"h":163.12,"l":162.83,"n":236,"o":163.12,"t":"2026-10-13T14:40:00Z","v":10009,"vw":162.911206},{"c":162.965,"h":162.985,"l":162.81,"n":155,"o":162.945,"t":"2026-10-13T14:45:00Z","v":5252,"vw":162.933469},{"c":162.925,"h":163.13,"l":162.915,"n":144,"o":163.13,"t":"2026-10-13T14:50:00Z","v":3673,"vw":162.975679},{"c":163.095,"h":163.095,"l":162.8115,"n":176,"o":162.8115,"t":"2026-10-13T14:55:00Z","v":3170,"vw":162.926562},{"c":162.71,"h":163.085,"l":162.71,"n":125,"o":163.085,"t":"2026-10-13T15:00:00Z","v":1740,"vw":162.857848},{"c":162.63,"h":162.84,"l":162.63,"n":199,"o":162.83,"t":"2026-10-13T15:05:00Z","v":6032,"vw":162.722287},{"c":162.67,"h":162.8592,"l":162.66,"n":121,"o":162.8592,"t":"2026-10-13T15:10:00Z","v":2041,"vw":162.6956},{"c":162.665,"h":162.72,"l":162.52,"n":195,"o":162.52,"t":"2026-10-13T15:15:00Z","v":4240,"vw":162.674153},{"c":162.78,"h":162.78,"l":162.61,"n":160,"o":162.61,"t":"2026-10-13T15:20:00Z","v":3601,"vw":162.680428},{"c":162.79,"h":162.79,"l":162.73,"n":60,"o":162.78,"t":"2026-10-13T15:25:00Z","v":1248,"vw":162.75567},{"c":162.91,"h":162.91,"l":162.67,"n":357,"o":162.815,"t":"2026-10-13T15:30:00Z","v":9285,"vw":162.751221},{"c":162.96,"h":163.0499,"l":162.8014,"n":179,"o":162.8014,"t":"2026-10-13T15:35:00Z","v":6730,"vw":162.970089},{"c":162.885,"h":162.9751,"l":162.771,"n":210,"o":162.975,"t":"2026-10-13T15:40:00Z","v":6127,"vw":162.876043},{"c":162.88,"h":162.88,"l":162.85,"n":73,"o":162.87,"t":"2026-10-13T15:45:00Z","v":2867,"vw":162.868056},{"c":162.88,"h":162.95,"l":162.88,"n":108,"o":162.93,"t":"2026-10-13T15:50:00Z","v":1475,"vw":162.921264},{"c":162.745,"h":162.93,"l":162.735,"n":176,"o":162.91,"t":"2026-10-13T15:55:00Z","v":3117,"vw":162.847213},{"c":162.73,"h":162.73,"l":162.575,"n":47,"o":162.575,"t":"2026-10-13T16:00:00Z","v":1998,"vw":162.662778},{"c":162.67,"h":162.71,"l":162.64,"n":97,"o":162.68,"t":"2026-10-13T16:05:00Z","v":2042,"vw":162.683983},{"c":162.935,"h":162.935,"l":162.77,"n":169,"o":162.77,"t":"2026-10-13T16:10:00Z","v":4139,"vw":162.802704},{"c":163.28,"h":163.37,"l":162.97,"n":320,"o":163,"t":"2026-10-13T16:15:00Z","v":14870,"vw":163.213754},{"c":163.26,"h":163.4,"l":163.26,"n":124,"o":163.275,"t":"2026-10-13T16:20:00Z","v":2012,"vw":163.294388},{"c":163.1,"h":163.36,"l":163.0113,"n":222,"o":163.35,"t":"2026-10-13T16:25:00Z","v":6106,"vw":163.293797},{"c":162.865,"h":163.06,"l":162.84,"n":249,"o":163.055,"t":"2026-10-13T16:30:00Z","v":12405,"vw":162.85601},{"c":162.865,"h":162.865,"l":162.745,"n":113,"o":162.745,"t":"2026-10-13T16:35:00Z","v":6040,"vw":162.761183},{"c":162.94,"h":162.97,"l":162.855,"n":104,"o":162.855,"t":"2026-10-13T16:40:00Z","v":2703,"vw":162.924619},{"c":162.86,"h":162.935,"l":162.85,"n":80,"o":162.935,"t":"2026-10-13T16:45:00Z","v":1331,"vw":162.875},{"c":162.78,"h":162.82,"l":162.71,"n":157,"o":162.81,"t":"2026-10-13T16:50:00Z","v":3201,"vw":162.774509},{"c":162.82,"h":162.82,"l":162.735,"n":76,"o":162.755,"t":"2026-10-13T16:55:00Z","v":1975,"vw":162.767143},{"c":162.905,"h":162.905,"l":162.8315,"n":94,"o":162.8315,"t":"2026-10-13T17:00:00Z","v":1418,"vw":162.873833},{"c":162.8,"h":162.9,"l":162.78,"n":135,"o":162.9,"t":"2026-10-13T17:05:00Z","v":6964,"vw":162.816606},{"c":162.89,"h":162.9,"l":162.76,"n":171,"o":162.8299,"t":"2026-10-13T17:10:00Z","v":6382,"vw":162.84383},{"c":162.825,"h":162.85,"l":162.7606,"n":106,"o":162.85,"t":"2026-10-13T17:15:00Z","v":1895,"vw":162.804113},{"c":162.82,"h":162.82,"l":162.72,"n":242,"o":162.77,"t":"2026-10-13T17:20:00Z","v":5455,"vw":162.744286},{"c":162.825,"h":162.84,"l":162.7375,"n":128,"o":162.84,"t":"2026-10-13T17:25:00Z","v":5390,"vw":162.794425},{"c":162.99,"h":163.145,"l":162.83,"n":222,"o":162.83,"t":"2026-10-13T17:30:00Z","v":5274,"vw":163.034069},{"c":162.94,"h":163.02,"l":162.94,"n":56,"o":163.02,"t":"2026-10-13T17:35:00Z","v":966,"vw":162.9925},{"c":162.98,"h":163,"l":162.8801,"n":144,"o":162.98,"t":"2026-10-13T17:40:00Z","v":4167,"vw":162.958587},{"c":162.99,"h":163.1269,"l":162.964,"n":187,"o":162.975,"t":"2026-10-13T17:45:00Z","v":4825,"vw":163.026987},{"c":163.22,"h":163.22,"l":163.22,"n":19,"o":163.22,"t":"2026-10-13T17:50:00Z","v":173,"vw":163.22},{"c":163.2,"h":163.285,"l":163.2,"n":121,"o":163.275,"t":"2026-10-13T17:55:00Z","v":2515,"vw":163.259681},{"c":163.35,"h":163.35,"l":163.13,"n":244,"o":163.17,"t":"2026-10-13T18:00:00Z","v":5190,"vw":163.22361},{"c":163.445,"h":163.45,"l":163.33,"n":217,"o":163.35,"t":"2026-10-13T18:05:00Z","v":5484,"vw":163.401111},{"c":163.26,"h":163.355,"l":163.26,"n":133,"o":163.355,"t":"2026-10-13T18:10:00Z","v":2380,"vw":163.31441},{"c":163.13,"h":163.2901,"l":163.08,"n":299,"o":163.2901,"t":"2026-10-13T18:15:00Z","v":9170,"vw":163.153404},{"c":162.955,"h":163.17,"l":162.95,"n":195,"o":163.17,"t":"2026-10-13T18:20:00Z","v":3915,"vw":163.071603},{"c":163.18,"h":163.18,"l":162.95,"n":233,"o":162.95,"t":"2026-10-13T18:25:00Z","v":4118,"vw":163.052817},{"c":163.15,"h":163.21,"l":163.145,"n":174,"o":163.165,"t":"2026-10-13T18:30:00Z","v":2299,"vw":163.162},{"c":163.11,"h":163.11,"l":163.05,"n":171,"o":163.07,"t":"2026-10-13T18:35:00Z","v":2666,"vw":163.094981},{"c":163.225,"h":163.23,"l":163.105,"n":277,"o":163.135,"t":"2026-10-13T18:40:00Z","v":7178,"vw":163.154155},{"c":163.105,"h":163.4334,"l":163.065,"n":422,"o":163.175,"t":"2026-10-13T18:45:00Z","v":14669,"vw":163.186743},{"c":163.63,"h":163.63,"l":163.1,"n":611,"o":163.105,"t":"2026-10-13T18:50:00Z","v":40179,"vw":163.496604},{"c":163.77,"h":163.775,"l":163.61,"n":448,"o":163.61,"t":"2026-10-13T18:55:00Z","v":20226,"vw":163.75083},{"c":163.895,"h":163.92,"l":163.7,"n":323,"o":163.7001,"t":"2026-10-13T19:00:00Z","v":7149,"vw":163.807006},{"c":163.93,"h":163.99,"l":163.8001,"n":280,"o":163.9899,"t":"2026-10-13T19:05:00Z","v":7908,"vw":163.887324},{"c":164.14,"h":164.17,"l":163.86,"n":294,"o":163.88,"t":"2026-10-13T19:10:00Z","v":6762,"vw":163.94137},{"c":163.8,"h":164.22,"l":163.8,"n":425,"o":164.165,"t":"2026-10-13T19:15:00Z","v":16428,"vw":164.049032},{"c":164.055,"h":164.055,"l":163.77,"n":283,"o":163.8,"t":"2026-10-13T19:20:00Z","v":5859,"vw":163.843943},{"c":164.0301,"h":164.15,"l":164.0075,"n":353,"o":164.0768,"t":"2026-10-13T19:25:00Z","v":10619,"vw":164.087819},{"c":164.15,"h":164.15,"l":164.03,"n":267,"o":164.0975,"t":"2026-10-13T19:30:00Z","v":5174,"vw":164.090464},{"c":163.655,"h":164.105,"l":163.63,"n":493,"o":164.105,"t":"2026-10-13T19:35:00Z","v":17515,"vw":163.912335},{"c":163.355,"h":163.6519,"l":163.335,"n":726,"o":163.645,"t":"2026-10-13T19:40:00Z","v":125949,"vw":163.610759},{"c":163.235,"h":163.38,"l":163.11,"n":714,"o":163.38,"t":"2026-10-13T19:45:00Z","v":25513,"vw":163.215973},{"c":163.03,"h":163.32,"l":162.94,"n":1200,"o":163.28,"t":"2026-10-13T19:50:00Z","v":53735,"vw":163.115045},{"c":163.02,"h":163.04,"l":162.69,"n":3153,"o":162.98,"t":"2026-10-13T19:55:00Z","v":148475,"vw":162.83687},{"c":163.05,"h":163.05,"l":163,"n":86,"o":163,"t":"2026-10-13T20:00:00Z","v":243285,"vw":163.049565},{"c":163.1063,"h":163.1063,"l":163.1063,"n":1,"o":163.1063,"t":"2026-10-13T20:05:00Z","v":221,"vw":163.1063},{"c":163.4,"h":163.4,"l":163.4,"n":2,"o":163.4,"t":"2026-10-13T21:20:00Z","v":198,"vw":163.4},{"c":163.6,"h":163.6,"l":163.6,"n":22,"o":163.6,"t":"2026-10-14T12:45:00Z","v":706,"vw":163.6},{"c":165.02,"h":165.49,"l":164.62,"n":274,"o":164.86,"t":"2026-10-14T13:30:00Z","v":27849,"vw":164.939185},{"c":164.48,"h":165.02,"l":164.18,"n":255,"o":164.65,"t":"2026-10-14T13:35:00Z","v":21407,"vw":164.445289},{"c":162.915,"h":164.275,"l":162.915,"n":224,"o":164.1,"t":"2026-10-14T13:40:00Z","v":6989,"vw":163.77142},{"c":162.65,"h":163.32,"l":162.45,"n":277,"o":162.875,"t":"2026-10-14T13:45:00Z","v":8264,"vw":162.861956},{"c":162.76,"h":162.82,"l":162.46,"n":302,"o":162.745,"t":"2026-10-14T13:50:00Z","v":12533,"vw":162.685203},{"c":162.5701,"h":162.82,"l":162.5701,"n":167,"o":162.74,"t":"2026-10-14T13:55:00Z","v":8699,"vw":162.729975},{"c":162.19,"h":162.57,"l":162.0448,"n":299,"o":162.57,"t":"2026-10-14T14:00:00Z","v":6565,"vw":162.31729},{"c":162.63,"h":162.68,"l":162.29,"n":211,"o":162.4,"t":"2026-10-14T14:05:00Z","v":6923,"vw":162.450591},{"c":162.3935,"h":162.56,"l":162.3935,"n":161,"o":162.56,"t":"2026-10-14T14:10:00Z","v":2869,"vw":162.498618},{"c":162.33,"h":162.4,"l":162.135,"n":281,"o":162.4,"t":"2026-10-14T14:15:00Z","v":8006,"vw":162.248938},{"c":162.21,"h":162.4799,"l":162.21,"n":177,"o":162.44,"t":"2026-10-14T14:20:00Z","v":5066,"vw":162.331219},{"c":162.3601,"h":162.55,"l":162.08,"n":223,"o":162.21,"t":"2026-10-14T14:25:00Z","v":4170,"vw":162.370039},{"c":162.55,"h":162.55,"l":162.36,"n":204,"o":162.465,"t":"2026-10-14T14:30:00Z","v":4924,"vw":162.458533},{"c":162.625,"h":162.73,"l":162.38,"n":256,"o":162.425,"t":"2026-10-14T14:35:00Z","v":8560,"vw":162.500922},{"c":162.555,"h":162.6,"l":162.5044,"n":134,"o":162.5044,"t":"2026-10-14T14:40:00Z","v":2448,"vw":162.548887},{"c":162.3,"h":162.49,"l":162,"n":413,"o":162.49,"t":"2026-10-14T14:45:00Z","v":14601,"vw":162.163921},{"c":162.16,"h":162.36,"l":162.16,"n":216,"o":162.185,"t":"2026-10-14T14:50:00Z","v":6639,"vw":162.235626},{"c":162.11,"h":162.22,"l":162,"n":347,"o":162.18,"t":"2026-10-14T14:55:00Z","v":18439,"vw":162.053096},{"c":162.05,"h":162.09,"l":161.89,"n":288,"o":162.09,"t":"2026-10-14T15:00:00Z","v":7718,"vw":161.952389},{"c":162.13,"h":162.16,"l":161.88,"n":247,"o":162.01,"t":"2026-10-14T15:05:00Z","v":5956,"vw":162.022869},{"c":162.22,"h":162.36,"l":162.06,"n":316,"o":162.06,"t":"2026-10-14T15:10:00Z","v":10737,"vw":162.195887},{"c":162.39,"h":162.58,"l":162.265,"n":253,"o":162.27,"t":"2026-10-14T15:15:00Z","v":12094,"vw":162.468333},{"c":162.965,"h":162.965,"l":162.41,"n":331,"o":162.47,"t":"2026-10-14T15:20:00Z","v":13022,"vw":162.711775},{"c":163.31,"h":163.35,"l":162.85,"n":329,"o":162.85,"t":"2026-10-14T15:25:00Z","v":15131,"vw":163.151876},{"c":163.29,"h":163.3,"l":163.115,"n":174,"o":163.115,"t":"2026-10-14T15:30:00Z","v":5996,"vw":163.246832},{"c":163.12,"h":163.45,"l":163.12,"n":328,"o":163.38,"t":"2026-10-14T15:35:00Z","v":10238,"vw":163.338948},{"c":162.775,"h":163.04,"l":162.775,"n":159,"o":163.04,"t":"2026-10-14T15:40:00Z","v":5143,"vw":162.878517},{"c":162.54,"h":162.85,"l":162.46,"n":351,"o":162.79,"t":"2026-10-14T15:45:00Z","v":11239,"vw":162.67927},{"c":162.45,"h":162.6,"l":162.41,"n":165,"o":162.6,"t":"2026-10-14T15:50:00Z","v":3866,"vw":162.473451},{"c":162.485,"h":162.525,"l":162.28,"n":253,"o":162.33,"t":"2026-10-14T15:55:00Z","v":7098,"vw":162.38156},{"c":162.925,"h":162.955,"l":162.425,"n":247,"o":162.475,"t":"2026-10-14T16:00:00Z","v":7443,"vw":162.647576},{"c":162.815,"h":162.95,"l":162.75,"n":221,"o":162.95,"t":"2026-10-14T16:05:00Z","v":5117,"vw":162.804707},{"c":162.77,"h":162.97,"l":162.725,"n":237,"o":162.87,"t":"2026-10-14T16:10:00Z","v":7673,"vw":162.837291},{"c":162.725,"h":162.82,"l":162.65,"n":222,"o":162.77,"t":"2026-10-14T16:15:00Z","v":6110,"vw":162.745724},{"c":163,"h":163.09,"l":162.73,"n":212,"o":162.73,"t":"2026-10-14T16:20:00Z","v":7393,"vw":163.011048},{"c":163.125,"h":163.15,"l":163.04,"n":235,"o":163.11,"t":"2026-10-14T16:25:00Z","v":4533,"vw":163.109635},{"c":163.14,"h":163.33,"l":163.11,"n":282,"o":163.115,"t":"2026-10-14T16:30:00Z","v":6334,"vw":163.219938},{"c":163.04,"h":163.0899,"l":163.01,"n":165,"o":163.085,"t":"2026-10-14T16:35:00Z","v":4216,"vw":163.055466},{"c":162.805,"h":163.05,"l":162.795,"n":162,"o":162.955,"t":"2026-10-14T16:40:00Z","v":3279,"vw":162.851039},{"c":162.96,"h":163.0383,"l":162.84,"n":229,"o":162.86,"t":"2026-10-14T16:45:00Z","v":6084,"vw":162.959375},{"c":163.095,"h":163.1,"l":163.02,"n":116,"o":163.02,"t":"2026-10-14T16:50:00Z","v":3310,"vw":163.065388},{"c":163.42,"h":163.47,"l":163.23,"n":266,"o":163.23,"t":"2026-10-14T16:55:00Z","v":9214,"vw":163.37908},{"c":163.475,"h":163.52,"l":163.4,"n":348,"o":163.45,"t":"2026-10-14T17:00:00Z","v":11112,"vw":163.468231},{"c":163.72,"h":163.74,"l":163.475,"n":393,"o":163.475,"t":"2026-10-14T17:05:00Z","v":14812,"vw":163.655183},{"c":163.86,"h":164.11,"l":163.705,"n":413,"o":163.74,"t":"2026-10-14T17:10:00Z","v":14880,"vw":163.871726},{"c":163.75,"h":163.96,"l":163.64,"n":250,"o":163.96,"t":"2026-10-14T17:15:00Z","v":6293,"vw":163.793511},{"c":163.55,"h":163.74,"l":163.55,"n":300,"o":163.68,"t":"2026-10-14T17:20:00Z","v":6132,"vw":163.665967},{"c":163.74,"h":163.76,"l":163.52,"n":333,"o":163.54,"t":"2026-10-14T17:25:00Z","v":7797,"vw":163.619211},{"c":163.9901,"h":164.19,"l":163.675,"n":329,"o":163.72,"t":"2026-10-14T17:30:00Z","v":9316,"vw":163.964922},{"c":164.06,"h":164.17,"l":163.97,"n":264,"o":164.085,"t":"2026-10-14T17:35:00Z","v":7541,"vw":164.065267},{"c":164.02,"h":164.11,"l":163.98,"n":158,"o":164.065,"t":"2026-10-14T17:40:00Z","v":8542,"vw":164.041474},{"c":163.59,"h":164.12,"l":163.59,"n":261,"o":164.04,"t":"2026-10-14T17:45:00Z","v":6583,"vw":163.856662},{"c":163.48,"h":163.62,"l":163.48,"n":263,"o":163.525,"t":"2026-10-14T17:50:00Z","v":6963,"vw":163.538251},{"c":163.42,"h":163.55,"l":163.32,"n":278,"o":163.53,"t":"2026-10-14T17:55:00Z","v":8865,"vw":163.461411},{"c":163.42,"h":163.54,"l":163.35,"n":271,"o":163.44,"t":"2026-10-14T18:00:00Z","v":6424,"vw":163.461859},{"c":163.55,"h":163.55,"l":163.4,"n":162,"o":163.55,"t":"2026-10-14T18:05:00Z","v":4209,"vw":163.492625},{"c":163.765,"h":163.84,"l":163.51,"n":271,"o":163.51,"t":"2026-10-14T18:10:00Z","v":9096,"vw":163.728948},{"c":163.84,"h":163.92,"l":163.79,"n":243,"o":163.83,"t":"2026-10-14T18:15:00Z","v":5602,"vw":163.876893},{"c":163.75,"h":163.94,"l":163.7,"n":332,"o":163.88,"t":"2026-10-14T18:20:00Z","v":8409,"vw":163.797579},{"c":163.91,"h":163.91,"l":163.74,"n":281,"o":163.81,"t":"2026-10-14T18:25:00Z","v":6493,"vw":163.791908},{"c":164.01,"h":164.01,"l":163.8252,"n":239,"o":163.885,"t":"2026-10-14T18:30:00Z","v":5220,"vw":163.90246},{"c":164.06,"h":164.085,"l":164.06,"n":221,"o":164.06,"t":"2026-10-14T18:35:00Z","v":4712,"vw":164.066823},{"c":164.15,"h":164.15,"l":164.07,"n":224,"o":164.11,"t":"2026-10-14T18:40:00Z","v":7348,"vw":164.118421},{"c":164.09,"h":164.18,"l":164.0846,"n":206,"o":164.1205,"t":"2026-10-14T18:45:00Z","v":5940,"vw":164.128777},{"c":163.825,"h":164.05,"l":163.7901,"n":296,"o":164.03,"t":"2026-10-14T18:50:00Z","v":13106,"vw":163.886891},{"c":163.89,"h":163.91,"l":163.82,"n":216,"o":163.83,"t":"2026-10-14T18:55:00Z","v":5440,"vw":163.840589},{"c":164.1527,"h":164.2,"l":163.91,"n":310,"o":163.91,"t":"2026-10-14T19:00:00Z","v":6052,"vw":164.065508},{"c":164.23,"h":164.285,"l":164.18,"n":310,"o":164.2,"t":"2026-10-14T19:05:00Z","v":9814,"vw":164.248506},{"c":164.3,"h":164.31,"l":164.19,"n":374,"o":164.23,"t":"2026-10-14T19:10:00Z","v":13759,"vw":164.237096},{"c":164.14,"h":164.34,"l":164.11,"n":369,"o":164.28,"t":"2026-10-14T19:15:00Z","v":11661,"vw":164.274062},{"c":163.94,"h":164.14,"l":163.93,"n":312,"o":164.1,"t":"2026-10-14T19:20:00Z","v":12140,"vw":164.042631},{"c":163.9,"h":163.975,"l":163.84,"n":423,"o":163.94,"t":"2026-10-14T19:25:00Z","v":14145,"vw":163.902735},{"c":164.025,"h":164.025,"l":163.87,"n":458,"o":163.9,"t":"2026-10-14T19:30:00Z","v":13881,"vw":163.925992},{"c":164.08,"h":164.09,"l":163.98,"n":476,"o":164.015,"t":"2026-10-14T19:35:00Z","v":14342,"vw":164.026333},{"c":163.845,"h":164.105,"l":163.8,"n":466,"o":164.105,"t":"2026-10-14T19:40:00Z","v":14833,"vw":163.911653},{"c":164.02,"h":164.14,"l":163.78,"n":780,"o":163.81,"t":"2026-10-14T19:45:00Z","v":26909,"vw":163.943925},{"c":164.11,"h":164.2,"l":163.93,"n":1024,"o":163.99,"t":"2026-10-14T19:50:00Z","v":37876,"vw":164.042614},{"c":164.25,"h":164.36,"l":164.025,"n":2934,"o":164.09,"t":"2026-10-14T19:55:00Z","v":114197,"vw":164.275439},{"c":164.25,"h":164.25,"l":164.25,"n":88,"o":164.25,"t":"2026-10-14T20:00:00Z","v":174485,"vw":164.25},{"c":165.94,"h":165.94,"l":165.94,"n":5,"o":165.94,"t":"2026-10-15T08:00:00Z","v":279,"vw":165.94},{"c":166.84,"h":166.84,"l":166.84,"n":2,"o":166.84,"t":"2026-10-15T11:55:00Z","v":151,"vw":166.84},{"c":166.78,"h":166.78,"l":165.3,"n":13,"o":165.81,"t":"2026-10-15T12:00:00Z","v":481,"vw":166.00975},{"c":166,"h":166,"l":166,"n":2,"o":166,"t":"2026-10-15T12:20:00Z","v":101,"vw":166},{"c":166.8,"h":166.95,"l":166.79,"n":7,"o":166.79,"t":"2026-10-15T12:25:00Z","v":1434,"vw":166.819531},{"c":166.4,"h":166.4,"l":166.4,"n":2,"o":166.4,"t":"2026-10-15T12:35:00Z","v":1500,"vw":166.4},{"c":167.11,"h":167.11,"l":167.11,"n":11,"o":167.11,"t":"2026-10-15T12:40:00Z","v":466,"vw":167.11},{"c":167.8487,"h":167.8487,"l":167.8487,"n":2,"o":167.8487,"t":"2026-10-15T13:05:00Z","v":101,"vw":167.8487},{"c":167.8428,"h":167.8428,"l":167.8428,"n":2,"o":167.8428,"t":"2026-10-15T13:20:00Z","v":190,"vw":167.8428},{"c":166.43,"h":167.08,"l":166.43,"n":9,"o":167.08,"t":"2026-10-15T13:25:00Z","v":572,"vw":166.684819},{"c":167.87,"h":168,"l":166.92,"n":494,"o":166.96,"t":"2026-10-15T13:30:00Z","v":38768,"vw":167.05888},{"c":167.13,"h":168.14,"l":166.99,"n":302,"o":168.14,"t":"2026-10-15T13:35:00Z","v":18821,"vw":167.356822},{"c":167.23,"h":168,"l":167.0925,"n":315,"o":167.105,"t":"2026-10-15T13:40:00Z","v":20347,"vw":167.716689},{"c":168.055,"h":168.73,"l":167.225,"n":793,"o":167.225,"t":"2026-10-15T13:45:00Z","v":62362,"vw":167.902562},{"c":169.28,"h":169.28,"l":168.36,"n":389,"o":168.36,"t":"2026-10-15T13:50:00Z","v":13055,"vw":168.870962},{"c":169.255,"h":169.72,"l":169.046,"n":726,"o":169.5,"t":"2026-10-15T13:55:00Z","v":31088,"vw":169.419602},{"c":168.75,"h":169.34,"l":168.75,"n":343,"o":169.21,"t":"2026-10-15T14:00:00Z","v":32372,"vw":169.202793},{"c":168.72,"h":168.84,"l":168.44,"n":287,"o":168.62,"t":"2026-10-15T14:05:00Z","v":11468,"vw":168.737515},{"c":168.86,"h":168.86,"l":168.445,"n":414,"o":168.77,"t":"2026-10-15T14:10:00Z","v":12142,"vw":168.638489},{"c":168.841,"h":169.47,"l":168.75,"n":362,"o":168.86,"t":"2026-10-15T14:15:00Z","v":11985,"vw":169.011838},{"c":168.825,"h":169.08,"l":168.56,"n":327,"o":168.84,"t":"2026-10-15T14:20:00Z","v":10826,"vw":168.836942},{"c":168.59,"h":168.83,"l":168.53,"n":284,"o":168.825,"t":"2026-10-15T14:25:00Z","v":10122,"vw":168.672883},{"c":169.02,"h":169.265,"l":168.75,"n":444,"o":168.75,"t":"2026-10-15T14:30:00Z","v":13179,"vw":169.09841},{"c":168.45,"h":169.27,"l":168.45,"n":255,"o":169.115,"t":"2026-10-15T14:35:00Z","v":6969,"vw":168.984056},{"c":168.095,"h":168.445,"l":168,"n":258,"o":168.42,"t":"2026-10-15T14:40:00Z","v":9792,"vw":168.28956},{"c":167.91,"h":168.22,"l":167.62,"n":362,"o":168.13,"t":"2026-10-15T14:45:00Z","v":8592,"vw":167.851385},{"c":167.88,"h":168.005,"l":167.72,"n":320,"o":167.93,"t":"2026-10-15T14:50:00Z","v":9554,"vw":167.88999},{"c":167.72,"h":167.795,"l":167.44,"n":370,"o":167.795,"t":"2026-10-15T14:55:00Z","v":11089,"vw":167.579095},{"c":168.11,"h":168.42,"l":167.76,"n":370,"o":167.76,"t":"2026-10-15T15:00:00Z","v":9221,"vw":168.073386},{"c":168.2,"h":168.235,"l":168.005,"n":256,"o":168.11,"t":"2026-10-15T15:05:00Z","v":7745,"vw":168.145545},{"c":167.86,"h":168.16,"l":167.86,"n":206,"o":168.145,"t":"2026-10-15T15:10:00Z","v":4577,"vw":168.027209},{"c":167.89,"h":168.03,"l":167.84,"n":292,"o":167.86,"t":"2026-10-15T15:15:00Z","v":6368,"vw":167.93384},{"c":167.485,"h":167.75,"l":167.46,"n":125,"o":167.75,"t":"2026-10-15T15:20:00Z","v":2924,"vw":167.639378},{"c":167.755,"h":167.755,"l":167.285,"n":244,"o":167.38,"t":"2026-10-15T15:25:00Z","v":5431,"vw":167.488561},{"c":167.87,"h":168.02,"l":167.86,"n":201,"o":167.87,"t":"2026-10-15T15:30:00Z","v":4616,"vw":167.941982},{"c":167.895,"h":167.975,"l":167.855,"n":174,"o":167.955,"t":"2026-10-15T15:35:00Z","v":4572,"vw":167.917388},{"c":168.06,"h":168.06,"l":167.83,"n":203,"o":167.97,"t":"2026-10-15T15:40:00Z","v":6315,"vw":167.93659},{"c":167.8,"h":168.15,"l":167.8,"n":273,"o":168.07,"t":"2026-10-15T15:45:00Z","v":7342,"vw":168.001202},{"c":167.62,"h":167.915,"l":167.51,"n":333,"o":167.885,"t":"2026-10-15T15:50:00Z","v":11111,"vw":167.736834},{"c":167.54,"h":167.69,"l":167.53,"n":162,"o":167.66,"t":"2026-10-15T15:55:00Z","v":3948,"vw":167.618897},{"c":167.49,"h":167.56,"l":167.3,"n":287,"o":167.5,"t":"2026-10-15T16:00:00Z","v":8264,"vw":167.442713},{"c":168.18,"h":168.18,"l":167.46,"n":474,"o":167.49,"t":"2026-10-15T16:05:00Z","v":137750,"vw":167.543102},{"c":168.375,"h":168.58,"l":167.96,"n":397,"o":168.125,"t":"2026-10-15T16:10:00Z","v":12101,"vw":168.137154},{"c":168.485,"h":168.6299,"l":168.25,"n":231,"o":168.27,"t":"2026-10-15T16:15:00Z","v":4915,"vw":168.458293},{"c":168.49,"h":168.59,"l":168.48,"n":182,"o":168.535,"t":"2026-10-15T16:20:00Z","v":5764,"vw":168.513502},{"c":168.61,"h":168.61,"l":168.41,"n":145,"o":168.41,"t":"2026-10-15T16:25:00Z","v":2946,"vw":168.49932},{"c":168.68,"h":168.68,"l":168.54,"n":267,"o":168.6,"t":"2026-10-15T16:30:00Z","v":8724,"vw":168.583606},{"c":168.7,"h":168.86,"l":168.55,"n":252,"o":168.55,"t":"2026-10-15T16:35:00Z","v":6299,"vw":168.686326},{"c":168.7,"h":168.83,"l":168.57,"n":184,"o":168.765,"t":"2026-10-15T16:40:00Z","v":4457,"vw":168.654138},{"c":168.8,"h":168.8,"l":168.59,"n":192,"o":168.61,"t":"2026-10-15T16:45:00Z","v":5258,"vw":168.689523},{"c":168.415,"h":168.85,"l":168.37,"n":304,"o":168.85,"t":"2026-10-15T16:50:00Z","v":10787,"vw":168.532437},{"c":168.48,"h":168.53,"l":168.39,"n":89,"o":168.39,"t":"2026-10-15T16:55:00Z","v":1854,"vw":168.492061},{"c":168.365,"h":168.39,"l":168.255,"n":132,"o":168.255,"t":"2026-10-15T18:10:00Z","v":3326,"vw":168.327121},{"c":168.395,"h":168.46,"l":168.344,"n":188,"o":168.385,"t":"2026-10-15T18:15:00Z","v":5792,"vw":168.391465},{"c":168.37,"h":168.44,"l":168.27,"n":214,"o":168.375,"t":"2026-10-15T18:20:00Z","v":4662,"vw":168.35479},{"c":168.3601,"h":168.47,"l":168.345,"n":241,"o":168.43,"t":"2026-10-15T18:25:00Z","v":8556,"vw":168.387496},{"c":168.56,"h":168.61,"l":168.355,"n":233,"o":168.355,"t":"2026-10-15T18:30:00Z","v":6203,"vw":168.488392},{"c":168.605,"h":168.69,"l":168.49,"n":304,"o":168.59,"t":"2026-10-15T18:35:00Z","v":7809,"vw":168.5635},{"c":168.395,"h":168.66,"l":168.375,"n":242,"o":168.585,"t":"2026-10-15T18:40:00Z","v":7140,"vw":168.564197},{"c":168.4675,"h":168.52,"l":168.425,"n":147,"o":168.425,"t":"2026-10-15T18:45:00Z","v":4104,"vw":168.472783},{"c":168.9114,"h":169,"l":168.45,"n":381,"o":168.52,"t":"2026-10-15T18:50:00Z","v":12994,"vw":168.732771},{"c":168.97,"h":168.97,"l":168.74,"n":249,"o":168.89,"t":"2026-10-15T18:55:00Z","v":7008,"vw":168.854801},{"c":169.25,"h":169.38,"l":168.9475,"n":397,"o":168.99,"t":"2026-10-15T19:00:00Z","v":11812,"vw":169.224513},{"c":169.225,"h":169.31,"l":169.18,"n":195,"o":169.265,"t":"2026-10-15T19:05:00Z","v":4720,"vw":169.228637},{"c":169.36,"h":169.3927,"l":169.14,"n":364,"o":169.205,"t":"2026-10-15T19:10:00Z","v":7972,"vw":169.272468},{"c":168.9475,"h":169.32,"l":168.905,"n":480,"o":169.32,"t":"2026-10-15T19:15:00Z","v":16846,"vw":169.069031},{"c":169.175,"h":169.21,"l":168.9,"n":437,"o":168.94,"t":"2026-10-15T19:20:00Z","v":11655,"vw":169.130055},{"c":169.04,"h":169.225,"l":169.005,"n":381,"o":169.22,"t":"2026-10-15T19:25:00Z","v":10482,"vw":169.126241},{"c":169.165,"h":169.2,"l":169.01,"n":527,"o":169.09,"t":"2026-10-15T19:30:00Z","v":18303,"vw":169.120787},{"c":168.62,"h":169.15,"l":168.47,"n":500,"o":169.13,"t":"2026-10-15T19:35:00Z","v":16358,"vw":168.840197},{"c":168.76,"h":168.76,"l":168.32,"n":703,"o":168.58,"t":"2026-10-15T19:40:00Z","v":23212,"vw":168.54677},{"c":168.37,"h":168.8,"l":168.37,"n":537,"o":168.8,"t":"2026-10-15T19:45:00Z","v":19930,"vw":168.673381},{"c":168.585,"h":168.79,"l":168.42,"n":1327,"o":168.42,"t":"2026-10-15T19:50:00Z","v":46746,"vw":168.63872},{"c":168.62,"h":168.8,"l":168.54,"n":3019,"o":168.55,"t":"2026-10-15T19:55:00Z","v":116287,"vw":168.661952},{"c":168.68,"h":168.68,"l":168.68,"n":80,"o":168.68,"t":"2026-10-15T20:00:00Z","v":283150,"vw":168.68}],"history":[{"c":186,"h":186.8,"l":185.36,"n":26584,"o":185.98,"t":"2024-10-14T04:00:00Z","v":1203590,"vw":185.89788},{"c":184.33,"h":188.59,"l":183.87,"n":38302,"o":185.4,"t":"2024-10-15T04:00:00Z","v":1805708,"vw":185.242475},{"c":184.81,"h":186.3189,"l":183.35,"n":26201,"o":184.33,"t":"2024-10-16T04:00:00Z","v":1194407,"vw":184.690459},{"c":183.9,"h":184.9,"l":183.31,"n":22115,"o":184.85,"t":"2024-10-17T04:00:00Z","v":925810,"vw":183.90354},{"c":185.68,"h":186.36,"l":184.12,"n":22706,"o":184.52,"t":"2024-10-18T04:00:00Z","v":1052174,"vw":185.356281},{"c":184.67,"h":186.91,"l":184,"n":24799,"o":185.47,"t":"2024-10-21T04:00:00Z","v":982290,"vw":185.002529},{"c":183.47,"h":184.63,"l":183.22,"n":27711,"o":184,"t":"2024-10-22T04:00:00Z","v":1207313,"vw":183.587705},{"c":181.98,"h":183.03,"l":179.26,"n":41043,"o":180.51,"t":"2024-10-23T04:00:00Z","v":2533924,"vw":181.513682},{"c":182.2,"h":183.26,"l":181.445,"n":23415,"o":181.98,"t":"2024-10-24T04:00:00Z","v":1070412,"vw":182.225117},{"c":181.26,"h":183.08,"l":181.02,"n":22502,"o":182.2,"t":"2024-10-25T04:00:00Z","v":751604,"vw":181.616309},{"c":182.85,"h":184.4,"l":181.2,"n":22755,"o":181.22,"t":"2024-10-28T04:00:00Z","v":937569,"vw":182.940162},{"c":180.02,"h":183.44,"l":179.95,"n":27805,"o":181.77,"t":"2024-10-29T04:00:00Z","v":1226483,"vw":181.517657},{"c":177.5,"h":180.35,"l":176.78,"n":45435,"o":179.9,"t":"2024-10-30T04:00:00Z","v":2012427,"vw":178.049587},{"c":177.58,"h":179.79,"l":177.04,"n":30783,"o":177.78,"t":"2024-10-31T04:00:00Z","v":1473813,"vw":178.368516},{"c":179.26,"h":179.44,"l":177.3417,"n":25197,"o":177.86,"t":"2024-11-01T04:00:00Z","v":1360471,"vw":178.693454},{"c":179,"h":180.4061,"l":177.74,"n":32919,"o":179.28,"t":"2024-11-04T05:00:00Z","v":1689854,"vw":178.744673},{"c":180.11,"h":180.23,"l":178.265,"n":28537,"o":178.56,"t":"2024-11-05T05:00:00Z","v":1308684,"vw":179.652795},{"c":176.82,"h":181.49,"l":176.62,"n":46729,"o":181.47,"t":"2024-11-06T05:00:00Z","v":2859848,"vw":177.963299},{"c":172.85,"h":178.79,"l":171.67,"n":64824,"o":175,"t":"2024-11-07T05:00:00Z","v":3330996,"vw":174.060367},{"c":175.67,"h":175.83,"l":172.0501,"n":45662,"o":172.5,"t":"2024-11-08T05:00:00Z","v":3115302,"vw":174.473721},{"c":178.51,"h":181.56,"l":174.9488,"n":42414,"o":175,"t":"2024-11-11T05:00:00Z","v":2159558,"vw":179.121738},{"c":181.5,"h":181.63,"l":178,"n":40589,"o":178.99,"t":"2024-11-12T05:00:00Z","v":2514886,"vw":180.256428},{"c":184.45,"h":184.9,"l":180.02,"n":35635,"o":181.5,"t":"2024-11-13T05:00:00Z","v":2220856,"vw":183.092871},{"c":178.94,"h":184.74,"l":178.38,"n":38883,"o":184,"t":"2024-11-14T05:00:00Z","v":2257756,"vw":180.112908},{"c":170.92,"h":178.05,"l":170.58,"n":64683,"o":177.54,"t":"2024-11-15T05:00:00Z","v":3656501,"vw":172.020975},{"c":169.99,"h":171.79,"l":169.1,"n":35942,"o":170.95,"t":"2024-11-18T05:00:00Z","v":1642469,"vw":170.11585},{"c":170.24,"h":170.86,"l":168.16,"n":27950,"o":169.24,"t":"2024-11-19T05:00:00Z","v":1678190,"vw":170.049997},{"c":174,"h":174.46,"l":169.3605,"n":28470,"o":170.24,"t":"2024-11-20T05:00:00Z","v":1446884,"vw":173.172231},{"c":174.95,"h":175.66,"l":173.21,"n":24666,"o":174,"t":"2024-11-21T05:00:00Z","v":1225324,"vw":174.781072},{"c":174.81,"h":176.4099,"l":173,"n":27162,"o":175.94,"t":"2024-11-22T05:00:00Z","v":1458461,"vw":174.541937},{"c":175.54,"h":177.375,"l":175.27,"n":27016,"o":175.5,"t":"2024-11-25T05:00:00Z","v":2088242,"vw":175.773832},{"c":173.29,"h":175.56,"l":172.29,"n":29617,"o":175.21,"t":"2024-11-26T05:00:00Z","v":1307501,"vw":173.163955},{"c":174.09,"h":175.75,"l":173.67,"n":23425,"o":174.38,"t":"2024-11-27T05:00:00Z","v":1060573,"vw":174.556913},{"c":176.13,"h":176.48,"l":173.42,"n":20403,"o":173.93,"t":"2024-11-29T05:00:00Z","v":1525225,"vw":175.340602},{"c":177.82,"h":178.58,"l":174.13,"n":35880,"o":176.13,"t":"2024-12-02T05:00:00Z","v":2377768,"vw":177.175096},{"c":179.48,"h":181.82,"l":176.22,"n":48934,"o":177.34,"t":"2024-12-03T05:00:00Z","v":3986597,"vw":179.867469},{"c":177.87,"h":185,"l":174.35,"n":71016,"o":178.44,"t":"2024-12-04T05:00:00Z","v":4591594,"vw":178.540635},{"c":174.5,"h":177.33,"l":173.05,"n":36199,"o":177.28,"t":"2024-12-05T05:00:00Z","v":1953513,"vw":174.665699},{"c":174.7,"h":177.02,"l":173.78,"n":37477,"o":175.4,"t":"2024-12-06T05:00:00Z","v":2332272,"vw":175.059563},{"c":193.65,"h":208.03,"l":173.61,"n":187891,"o":174.05,"t":"2024-12-09T05:00:00Z","v":14377144,"vw":197.807869},{"c":187.19,"h":196.82,"l":185.95,"n":72009,"o":193.59,"t":"2024-12-10T05:00:00Z","v":5012355,"vw":189.521203},{"c":177,"h":183.21,"l":174.28,"n":91112,"o":178.65,"t":"2024-12-11T05:00:00Z","v":6250738,"vw":178.886381},{"c":183.95,"h":184.52,"l":175.75,"n":47628,"o":175.88,"t":"2024-12-12T05:00:00Z","v":3761748,"vw":182.320141},{"c":183.1,"h":184.43,"l":181.6901,"n":34191,"o":183.39,"t":"2024-12-13T05:00:00Z","v":1985580,"vw":183.081016},{"c":178.2,"h":184.02,"l":177.25,"n":34045,"o":182.1,"t":"2024-12-16T05:00:00Z","v":2241293,"vw":179.217336},{"c":177.63,"h":181.56,"l":176.75,"n":32292,"o":177.84,"t":"2024-12-17T05:00:00Z","v":1834510,"vw":178.027182},{"c":172.46,"h":175.5,"l":171.87,"n":34070,"o":175.5,"t":"2024-12-18T05:00:00Z","v":1837939,"vw":173.238549},{"c":168.94,"h":172.44,"l":168.81,"n":37403,"o":171.59,"t":"2024-12-19T05:00:00Z","v":1930419,"vw":169.692328},{"c":170.26,"h":172.04,"l":168.585,"n":26950,"o":169.21,"t":"2024-12-20T05:00:00Z","v":2535399,"vw":170.287316},{"c":169,"h":170.21,"l":166.69,"n":28515,"o":169.3,"t":"2024-12-23T05:00:00Z","v":1172883,"vw":168.456422},{"c":170.49,"h":170.49,"l":167.96,"n":11244,"o":169,"t":"2024-12-24T05:00:00Z","v":429603,"vw":169.751139},{"c":170.18,"h":172.2732,"l":169,"n":20701,"o":169.6,"t":"2024-12-26T05:00:00Z","v":992477,"vw":170.539467},{"c":171.76,"h":172.12,"l":169.51,"n":22073,"o":169.57,"t":"2024-12-27T05:00:00Z","v":1066265,"vw":171.329023},{"c":168.67,"h":171.86,"l":167.52,"n":31144,"o":171.62,"t":"2024-12-30T05:00:00Z","v":1771549,"vw":168.592986},{"c":169.35,"h":169.9,"l":167.49,"n":20942,"o":168.77,"t":"2024-12-31T05:00:00Z","v":869929,"vw":168.679717},{"c":168.79,"h":171.28,"l":167.6301,"n":20671,"o":171.2,"t":"2025-01-02T05:00:00Z","v":864572,"vw":169.023944},{"c":169.03,"h":170.4,"l":167.95,"n":18719,"o":169.03,"t":"2025-01-03T05:00:00Z","v":932666,"vw":169.276182},{"c":166.74,"h":168.89,"l":165.78,"n":30816,"o":168.44,"t":"2025-01-06T05:00:00Z","v":1387876,"vw":167.292986},{"c":165.52,"h":169,"l":165.38,"n":27337,"o":166.7,"t":"2025-01-07T05:00:00Z","v":1303137,"vw":166.129278},{"c":162.22,"h":165.4,"l":159.87,"n":46773,"o":165,"t":"2025-01-08T05:00:00Z","v":2833895,"vw":162.280648},{"c":158.2,"h":162.9,"l":156.1,"n":52514,"o":162.2,"t":"2025-01-10T05:00:00Z","v":3028045,"vw":158.72508},{"c":157.28,"h":159.51,"l":156.9,"n":35510,"o":159.17,"t":"2025-01-13T05:00:00Z","v":2731311,"vw":157.733715},{"c":155.31,"h":157.27,"l":154.46,"n":37783,"o":156.6,"t":"2025-01-14T05:00:00Z","v":2179990,"vw":155.511542},{"c":151.75,"h":156.08,"l":150.31,"n":63259,"o":155.31,"t":"2025-01-15T05:00:00Z","v":3584580,"vw":151.901311},{"c":154.02,"h":155.02,"l":150.55,"n":35590,"o":151,"t":"2025-01-16T05:00:00Z","v":1973399,"vw":153.460619},{"c":152.87,"h":155.22,"l":152.122,"n":30719,"o":153.47,"t":"2025-01-17T05:00:00Z","v":1937411,"vw":153.262601},{"c":153.57,"h":155.1999,"l":152.2,"n":33735,"o":153,"t":"2025-01-21T05:00:00Z","v":1744296,"vw":153.551085},{"c":151.12,"h":153.6099,"l":150.42,"n":33327,"o":153.6,"t":"2025-01-22T05:00:00Z","v":1563502,"vw":151.401438},{"c":149.89,"h":151.5028,"l":148.7438,"n":35568,"o":150.52,"t":"2025-01-23T05:00:00Z","v":1837909,"vw":149.840421},{"c":150.71,"h":151.5597,"l":147.6,"n":26771,"o":149.38,"t":"2025-01-24T05:00:00Z","v":1501467,"vw":150.457332},{"c":153.72,"h":155.59,"l":152.5001,"n":42190,"o":153.28,"t":"2025-01-27T05:00:00Z","v":2309817,"vw":154.088836},{"c":149.73,"h":154.2638,"l":149.3,"n":33534,"o":153.73,"t":"2025-01-28T05:00:00Z","v":1539016,"vw":150.72154},{"c":149.23,"h":150.55,"l":148.54,"n":25673,"o":150.3,"t":"2025-01-29T05:00:00Z","v":1217296,"vw":149.583094},{"c":152.14,"h":152.21,"l":149.2,"n":28915,"o":150.24,"t":"2025-01-30T05:00:00Z","v":1669659,"vw":151.309005},{"c":149.25,"h":151.65,"l":147.66,"n":40052,"o":150,"t":"2025-01-31T05:00:00Z","v":1977514,"vw":149.837867},{"c":147.79,"h":148.98,"l":146.48,"n":41372,"o":148,"t":"2025-02-03T05:00:00Z","v":1766166,"vw":147.790148},{"c":144.74,"h":147.54,"l":143.9501,"n":45257,"o":147.53,"t":"2025-02-04T05:00:00Z","v":2188641,"vw":144.926012},{"c":145.92,"h":146.33,"l":140.13,"n":65441,"o":141,"t":"2025-02-05T05:00:00Z","v":3897832,"vw":144.196089},{"c":152.34,"h":156.69,"l":150.51,"n":65598,"o":155.25,"t":"2025-02-06T05:00:00Z","v":4131715,"vw":152.799965},{"c":154.93,"h":156.56,"l":153.5538,"n":45925,"o":154.06,"t":"2025-02-07T05:00:00Z","v":2390659,"vw":154.956587},{"c":154.47,"h":155.8343,"l":153,"n":32265,"o":155.46,"t":"2025-02-10T05:00:00Z","v":1612719,"vw":154.495666},{"c":158.26,"h":159.405,"l":153.49,"n":37365,"o":153.8,"t":"2025-02-11T05:00:00Z","v":1890954,"vw":157.845725},{"c":158.08,"h":158.33,"l":155.825,"n":28760,"o":156.37,"t":"2025-02-12T05:00:00Z","v":1382853,"vw":157.699692},{"c":160.81,"h":161.09,"l":157.49,"n":32633,"o":157.75,"t":"2025-02-13T05:00:00Z","v":1632531,"vw":160.290797},{"c":157.88,"h":160.875,"l":157.75,"n":27930,"o":160,"t":"2025-02-14T05:00:00Z","v":1450515,"vw":158.424702},{"c":162.99,"h":163.8,"l":154.25,"n":50614,"o":155.99,"t":"2025-02-18T05:00:00Z","v":2976893,"vw":160.989802},{"c":163.9,"h":164.13,"l":160.865,"n":29693,"o":163.2,"t":"2025-02-19T05:00:00Z","v":1391687,"vw":163.130137},{"c":166.1,"h":166.8,"l":163,"n":28810,"o":163.7,"t":"2025-02-20T05:00:00Z","v":1527071,"vw":165.890484},{"c":172.86,"h":175.29,"l":166.45,"n":66986,"o":166.51,"t":"2025-02-21T05:00:00Z","v":4115420,"vw":172.595463},{"c":177.84,"h":179,"l":171.4341,"n":56903,"o":172.45,"t":"2025-02-24T05:00:00Z","v":3230978,"vw":177.267888},{"c":178.65,"h":181.92,"l":177.01,"n":48581,"o":177.84,"t":"2025-02-25T05:00:00Z","v":2733405,"vw":179.889442},{"c":171.29,"h":177.75,"l":170.3878,"n":56209,"o":177.53,"t":"2025-02-26T05:00:00Z","v":3221512,"vw":172.007561},{"c":172.34,"h":172.49,"l":169.56,"n":32759,"o":170.74,"t":"2025-02-27T05:00:00Z","v":1464534,"vw":171.592845},{"c":172.71,"h":175.76,"l":171.42,"n":34150,"o":173.79,"t":"2025-02-28T05:00:00Z","v":2540847,"vw":172.649408},{"c":178.5,"h":179.12,"l":173,"n":39504,"o":173,"t":"2025-03-03T05:00:00Z","v":1790787,"vw":177.427281},{"c":176.38,"h":184.25,"l":176.26,"n":46537,"o":180.95,"t":"2025-03-04T05:00:00Z","v":2605402,"vw":180.006846},{"c":177.03,"h":178.6,"l":175.08,"n":27768,"o":176.33,"t":"2025-03-05T05:00:00Z","v":1186129,"vw":176.885835},{"c":180.01,"h":180.2775,"l":176.0201,"n":28323,"o":178.57,"t":"2025-03-06T05:00:00Z","v":1015577,"vw":178.868783},{"c":185.06,"h":189.48,"l":179.615,"n":57163,"o":179.78,"t":"2025-03-07T05:00:00Z","v":2806471,"vw":186.289183},{"c":186.36,"h":193.3865,"l":185.71,"n":56863,"o":186.92,"t":"2025-03-10T04:00:00Z","v":2902776,"vw":188.831814},{"c":179.54,"h":186.49,"l":179.22,"n":42489,"o":185.99,"t":"2025-03-11T04:00:00Z","v":2256810,"vw":180.886917},{"c":170.94,"h":177.01,"l":170.65,"n":47504,"o":177.01,"t":"2025-03-12T04:00:00Z","v":2591637,"vw":171.98189},{"c":171.94,"h":174.2269,"l":170.59,"n":33127,"o":170.59,"t":"2025-03-13T04:00:00Z","v":1543479,"vw":171.861928},{"c":170.22,"h":175,"l":170.09,"n":27574,"o":171.59,"t":"2025-03-14T04:00:00Z","v":1357591,"vw":171.287426},{"c":170.49,"h":172.17,"l":168.85,"n":22466,"o":170,"t":"2025-03-17T04:00:00Z","v":997919,"vw":170.732524},{"c":169.42,"h":171.7,"l":168.765,"n":23668,"o":170.76,"t":"2025-03-18T04:00:00Z","v":991871,"vw":169.871241},{"c":167.35,"h":168.55,"l":165.65,"n":29166,"o":167.77,"t":"2025-03-19T04:00:00Z","v":1705170,"vw":167.125697},{"c":164.47,"h":167.78,"l":163.7976,"n":32341,"o":167.25,"t":"2025-03-20T04:00:00Z","v":1696752,"vw":164.680181},{"c":167.18,"h":167.8599,"l":164.26,"n":29939,"o":164.26,"t":"2025-03-21T04:00:00Z","v":3047098,"vw":166.827613},{"c":168.01,"h":168.74,"l":164.51,"n":27902,"o":166.85,"t":"2025-03-24T04:00:00Z","v":1475462,"vw":167.621306},{"c":165.23,"h":167.54,"l":164.43,"n":24117,"o":167.54,"t":"2025-03-25T04:00:00Z","v":1409434,"vw":165.275432},{"c":168.52,"h":169.7,"l":165.09,"n":22575,"o":165.09,"t":"2025-03-26T04:00:00Z","v":1123261,"vw":168.196217},{"c":170.62,"h":171.55,"l":168.01,"n":18972,"o":169.8,"t":"2025-03-27T04:00:00Z","v":754888,"vw":170.215672},{"c":169.86,"h":173.55,"l":169.23,"n":24010,"o":172,"t":"2025-03-28T04:00:00Z","v":1075214,"vw":170.327644},{"c":171.03,"h":172.77,"l":169.35,"n":33103,"o":170.75,"t":"2025-03-31T04:00:00Z","v":1759446,"vw":170.977137},{"c":169.62,"h":172.195,"l":168.52,"n":21853,"o":171.69,"t":"2025-04-01T04:00:00Z","v":951002,"vw":169.616854},{"c":163.95,"h":171.25,"l":163.43,"n":33207,"o":169.97,"t":"2025-04-02T04:00:00Z","v":1644914,"vw":165.207696},{"c":166.83,"h":167.48,"l":162.27,"n":54109,"o":163.65,"t":"2025-04-03T04:00:00Z","v":3022273,"vw":165.518602},{"c":162.24,"h":171.58,"l":161.22,"n":52747,"o":168,"t":"2025-04-04T04:00:00Z","v":2504606,"vw":164.806822},{"c":162.6,"h":165.005,"l":157.0606,"n":47021,"o":160.7,"t":"2025-04-07T04:00:00Z","v":2376850,"vw":162.386502},{"c":159.1,"h":166.04,"l":157.4,"n":38443,"o":164.23,"t":"2025-04-08T04:00:00Z","v":1853459,"vw":161.250201},{"c":164.16,"h":166.38,"l":157.07,"n":38718,"o":158.47,"t":"2025-04-09T04:00:00Z","v":1830671,"vw":162.54117},{"c":164.09,"h":166.43,"l":160.89,"n":31694,"o":163.63,"t":"2025-04-10T04:00:00Z","v":1491611,"vw":163.630746},{"c":165.65,"h":166.9,"l":162.65,"n":28606,"o":164.56,"t":"2025-04-11T04:00:00Z","v":1233967,"vw":165.315645},{"c":170.3,"h":171.26,"l":165.58,"n":25308,"o":166,"t":"2025-04-14T04:00:00Z","v":1637631,"vw":170.002257},{"c":167.95,"h":171.5,"l":166.72,"n":25622,"o":170.3,"t":"2025-04-15T04:00:00Z","v":1252353,"vw":168.191102},{"c":164.23,"h":169.51,"l":163.6211,"n":22834,"o":168.66,"t":"2025-04-16T04:00:00Z","v":1024631,"vw":165.371296},{"c":166.59,"h":167.14,"l":162.77,"n":20335,"o":165.86,"t":"2025-04-17T04:00:00Z","v":1120485,"vw":165.646155},{"c":166.47,"h":166.68,"l":164.72,"n":19433,"o":166.37,"t":"2025-04-21T04:00:00Z","v":743371,"vw":165.957521},{"c":167.44,"h":168.92,"l":165.74,"n":18608,"o":166.85,"t":"2025-04-22T04:00:00Z","v":1002529,"vw":167.430713},{"c":166.6,"h":168.6586,"l":164.97,"n":21497,"o":167.02,"t":"2025-04-23T04:00:00Z","v":911252,"vw":166.65656},{"c":163.99,"h":166.24,"l":163.7,"n":20988,"o":165.95,"t":"2025-04-24T04:00:00Z","v":760770,"vw":164.358858},{"c":163.28,"h":164.35,"l":161.5,"n":23356,"o":163.52,"t":"2025-04-25T04:00:00Z","v":982177,"vw":163.13435},{"c":163.06,"h":164.42,"l":161.26,"n":27632,"o":163.56,"t":"2025-04-28T04:00:00Z","v":1298067,"vw":162.966391},{"c":165.07,"h":165.72,"l":160.77,"n":24541,"o":163.07,"t":"2025-04-29T04:00:00Z","v":1208673,"vw":164.588968},{"c":167.19,"h":168.145,"l":165.03,"n":48661,"o":165.475,"t":"2025-04-30T04:00:00Z","v":3463751,"vw":166.787552},{"c":167.13,"h":167.46,"l":161,"n":47150,"o":166.31,"t":"2025-05-01T04:00:00Z","v":2618317,"vw":165.981228},{"c":163.35,"h":167.5899,"l":160.92,"n":43162,"o":166.74,"t":"2025-05-02T04:00:00Z","v":2230814,"vw":163.08746},{"c":166.66,"h":166.72,"l":161.875,"n":31825,"o":163.25,"t":"2025-05-05T04:00:00Z","v":1820466,"vw":165.574909},{"c":170.01,"h":170.09,"l":165.4039,"n":28887,"o":166.28,"t":"2025-05-06T04:00:00Z","v":1539532,"vw":168.780052},{"c":168.67,"h":170.02,"l":166.5,"n":33884,"o":170.02,"t":"2025-05-07T04:00:00Z","v":2195288,"vw":168.345947},{"c":170.12,"h":170.31,"l":167.22,"n":29864,"o":168.39,"t":"2025-05-08T04:00:00Z","v":1750117,"vw":169.653914},{"c":170.9,"h":171.135,"l":168.36,"n":25821,"o":169,"t":"2025-05-09T04:00:00Z","v":1228329,"vw":170.56671},{"c":167.58,"h":171.45,"l":166.39,"n":42885,"o":171.09,"t":"2025-05-12T04:00:00Z","v":2300540,"vw":167.958732},{"c":163.3,"h":167.63,"l":161.23,"n":41828,"o":167.05,"t":"2025-05-13T04:00:00Z","v":2246094,"vw":163.185919},{"c":161.72,"h":163.6622,"l":160.825,"n":27700,"o":163.1,"t":"2025-05-14T04:00:00Z","v":1461394,"vw":161.788624},{"c":163.69,"h":164.4,"l":161.38,"n":28157,"o":163,"t":"2025-05-15T04:00:00Z","v":1231172,"vw":163.422185},{"c":158.49,"h":162.32,"l":155.855,"n":44209,"o":162.32,"t":"2025-05-16T04:00:00Z","v":2012502,"vw":157.953962},{"c":156.55,"h":158.81,"l":156.25,"n":35271,"o":158.3,"t":"2025-05-19T04:00:00Z","v":1785840,"vw":157.000341},{"c":155.7,"h":157.9125,"l":155.555,"n":30015,"o":156.5,"t":"2025-05-20T04:00:00Z","v":1679589,"vw":156.414864},{"c":151.29,"h":156,"l":151.18,"n":37847,"o":156,"t":"2025-05-21T04:00:00Z","v":1814239,"vw":152.222134},{"c":153.86,"h":154.18,"l":150.04,"n":42290,"o":150.95,"t":"2025-05-22T04:00:00Z","v":2865817,"vw":153.115813},{"c":155.35,"h":155.87,"l":152.21,"n":36740,"o":155.11,"t":"2025-05-23T04:00:00Z","v":1907627,"vw":154.268693},{"c":158.23,"h":159.79,"l":155.68,"n":40242,"o":156.08,"t":"2025-05-27T04:00:00Z","v":2737891,"vw":158.120731},{"c":155.9,"h":158.9999,"l":155.67,"n":25428,"o":157.11,"t":"2025-05-28T04:00:00Z","v":1248626,"vw":156.610818},{"c":161.32,"h":162.57,"l":154.37,"n":47455,"o":154.59,"t":"2025-05-29T04:00:00Z","v":2388116,"vw":160.632889},{"c":160.69,"h":161.99,"l":159.83,"n":33338,"o":160.8,"t":"2025-05-30T04:00:00Z","v":2073033,"vw":160.908224},{"c":161.45,"h":161.51,"l":157.77,"n":27564,"o":159.78,"t":"2025-06-02T04:00:00Z","v":1063702,"vw":160.689862},{"c":163.08,"h":163.17,"l":158.67,"n":24231,"o":160.78,"t":"2025-06-03T04:00:00Z","v":1068778,"vw":162.453495},{"c":161.48,"h":163.62,"l":161.22,"n":21212,"o":163.43,"t":"2025-06-04T04:00:00Z","v":1114205,"vw":161.757685},{"c":162.78,"h":163.5,"l":160.62,"n":29492,"o":160.7,"t":"2025-06-05T04:00:00Z","v":1403860,"vw":162.432951},{"c":161.75,"h":163.845,"l":160.87,"n":28112,"o":162.78,"t":"2025-06-06T04:00:00Z","v":1112188,"vw":161.776375},{"c":166.91,"h":167.4465,"l":161.39,"n":38122,"o":161.45,"t":"2025-06-09T04:00:00Z","v":1677462,"vw":166.192162},{"c":168.54,"h":169.75,"l":166.34,"n":29479,"o":167.29,"t":"2025-06-10T04:00:00Z","v":1433881,"vw":168.356399},{"c":168.05,"h":169.25,"l":167.63,"n":25127,"o":168.54,"t":"2025-06-11T04:00:00Z","v":1022023,"vw":168.280428},{"c":172.12,"h":172.5,"l":167.5001,"n":38249,"o":168.05,"t":"2025-06-12T04:00:00Z","v":2227668,"vw":170.798396},{"c":169.12,"h":174.2,"l":168.775,"n":34585,"o":172.26,"t":"2025-06-13T04:00:00Z","v":1834402,"vw":171.070318},{"c":170.41,"h":171.31,"l":168.71,"n":31120,"o":170.07,"t":"2025-06-16T04:00:00Z","v":1553984,"vw":170.37284},{"c":168.87,"h":171.35,"l":168.4906,"n":27487,"o":169.6,"t":"2025-06-17T04:00:00Z","v":1262533,"vw":169.310356},{"c":169.72,"h":170.88,"l":167.41,"n":27733,"o":168.95,"t":"2025-06-18T04:00:00Z","v":1787160,"vw":169.842429},{"c":171.45,"h":173.83,"l":170,"n":38420,"o":170,"t":"2025-06-20T04:00:00Z","v":4188794,"vw":171.687402},{"c":173.13,"h":173.33,"l":169.815,"n":26188,"o":171.76,"t":"2025-06-23T04:00:00Z","v":1354933,"vw":172.096267},{"c":172.05,"h":173.145,"l":170.6,"n":26008,"o":172.84,"t":"2025-06-24T04:00:00Z","v":1697564,"vw":171.73875},{"c":167.54,"h":170.7492,"l":167.17,"n":31830,"o":169.98,"t":"2025-06-25T04:00:00Z","v":2234519,"vw":168.086125},{"c":167,"h":168.94,"l":166.13,"n":38373,"o":168.23,"t":"2025-06-26T04:00:00Z","v":1980455,"vw":167.212757},{"c":166.99,"h":168.86,"l":166.48,"n":28800,"o":167.12,"t":"2025-06-27T04:00:00Z","v":2471535,"vw":167.335722},{"c":165.95,"h":167.5,"l":164.8,"n":34768,"o":166.64,"t":"2025-06-30T04:00:00Z","v":2050486,"vw":165.909713},{"c":175.81,"h":178.06,"l":165.93,"n":57099,"o":165.95,"t":"2025-07-01T04:00:00Z","v":2869364,"vw":175.085924},{"c":177.08,"h":177.89,"l":174.41,"n":25914,"o":175.43,"t":"2025-07-02T04:00:00Z","v":1071529,"vw":176.891812},{"c":176.47,"h":177.55,"l":175.019,"n":17428,"o":177.22,"t":"2025-07-03T04:00:00Z","v":733761,"vw":176.341054},{"c":175.55,"h":176.85,"l":174.45,"n":27584,"o":176.62,"t":"2025-07-07T04:00:00Z","v":1548856,"vw":175.470459},{"c":169.93,"h":174.7,"l":169.18,"n":38511,"o":173.64,"t":"2025-07-08T04:00:00Z","v":1919454,"vw":170.568497},{"c":161.95,"h":169.45,"l":161.5,"n":63384,"o":169.45,"t":"2025-07-09T04:00:00Z","v":3522780,"vw":162.907638},{"c":164.64,"h":165.48,"l":160.07,"n":33690,"o":161.01,"t":"2025-07-10T04:00:00Z","v":2135293,"vw":164.379593},{"c":164.76,"h":165.37,"l":162.59,"n":25189,"o":163.85,"t":"2025-07-11T04:00:00Z","v":1080801,"vw":164.195345},{"c":164.91,"h":166.35,"l":163.4715,"n":24820,"o":165.83,"t":"2025-07-14T04:00:00Z","v":1050109,"vw":164.920364},{"c":162.91,"h":166.11,"l":162.53,"n":30192,"o":164.86,"t":"2025-07-15T04:00:00Z","v":1659674,"vw":163.350929},{"c":164.27,"h":164.39,"l":161.29,"n":27139,"o":163.24,"t":"2025-07-16T04:00:00Z","v":1343316,"vw":163.478342},{"c":171.23,"h":171.7,"l":165.615,"n":44851,"o":166.01,"t":"2025-07-17T04:00:00Z","v":2096546,"vw":170.00666},{"c":171.29,"h":173.01,"l":170.83,"n":23371,"o":171.55,"t":"2025-07-18T04:00:00Z","v":2394426,"vw":171.348779},{"c":176.75,"h":181.28,"l":174.18,"n":60536,"o":174.18,"t":"2025-07-21T04:00:00Z","v":3328571,"vw":178.004131},{"c":181.69,"h":182.63,"l":175.325,"n":40413,"o":175.925,"t":"2025-07-22T04:00:00Z","v":2193709,"vw":181.093625},{"c":183.23,"h":185.41,"l":181.8008,"n":38737,"o":182.06,"t":"2025-07-23T04:00:00Z","v":1782160,"vw":183.616397},{"c":183.9,"h":184.235,"l":181.615,"n":26777,"o":183.18,"t":"2025-07-24T04:00:00Z","v":1129997,"vw":183.549719},{"c":187.12,"h":187.66,"l":182.59,"n":34732,"o":183.88,"t":"2025-07-25T04:00:00Z","v":1943827,"vw":186.275094},{"c":184.56,"h":186.48,"l":182.41,"n":28957,"o":185.57,"t":"2025-07-28T04:00:00Z","v":1533433,"vw":184.882074},{"c":186.23,"h":186.84,"l":182.92,"n":37765,"o":184.24,"t":"2025-07-29T04:00:00Z","v":2203866,"vw":185.653702},{"c":188.83,"h":199,"l":188.01,"n":57739,"o":194,"t":"2025-07-30T04:00:00Z","v":3009239,"vw":191.089366},{"c":186.13,"h":189.745,"l":185.25,"n":36037,"o":186.31,"t":"2025-07-31T04:00:00Z","v":2167850,"vw":186.924852},{"c":189.01,"h":191.17,"l":187.475,"n":42264,"o":187.89,"t":"2025-08-01T04:00:00Z","v":2072883,"vw":189.3522},{"c":190.41,"h":191.07,"l":187.81,"n":25210,"o":188.37,"t":"2025-08-04T04:00:00Z","v":1344992,"vw":189.868676},{"c":188.94,"h":192.6731,"l":188.88,"n":26209,"o":190.37,"t":"2025-08-05T04:00:00Z","v":1109056,"vw":190.015955},{"c":188.59,"h":189.82,"l":186.22,"n":23093,"o":188.93,"t":"2025-08-06T04:00:00Z","v":1062157,"vw":188.546644},{"c":187.5,"h":190.5577,"l":185.01,"n":37206,"o":188.29,"t":"2025-08-07T04:00:00Z","v":1977786,"vw":187.862662},{"c":184.27,"h":187.4,"l":183.4412,"n":36951,"o":187.05,"t":"2025-08-08T04:00:00Z","v":1655463,"vw":184.441899},{"c":175.42,"h":184.64,"l":173.97,"n":62859,"o":184.63,"t":"2025-08-11T04:00:00Z","v":3185044,"vw":175.86228},{"c":176.47,"h":177.89,"l":174.83,"n":29576,"o":176.25,"t":"2025-08-12T04:00:00Z","v":1447260,"vw":176.489851},{"c":180.06,"h":180.77,"l":175.5,"n":27198,"o":175.5,"t":"2025-08-13T04:00:00Z","v":1248029,"vw":179.237336},{"c":180.26,"h":181.03,"l":177.585,"n":28338,"o":179.29,"t":"2025-08-14T04:00:00Z","v":1290962,"vw":179.806206},{"c":177.99,"h":180.98,"l":176.34,"n":26492,"o":180.98,"t":"2025-08-15T04:00:00Z","v":1289996,"vw":177.915298},{"c":178.4,"h":179.37,"l":177.2908,"n":25562,"o":178.53,"t":"2025-08-18T04:00:00Z","v":1154834,"vw":178.531042},{"c":180.77,"h":182.25,"l":179.03,"n":29398,"o":179.08,"t":"2025-08-19T04:00:00Z","v":1496777,"vw":180.527969},{"c":181.59,"h":185,"l":181.1216,"n":28228,"o":181.95,"t":"2025-08-20T04:00:00Z","v":1289061,"vw":182.52275},{"c":179.36,"h":180.3575,"l":178.43,"n":23724,"o":180.15,"t":"2025-08-21T04:00:00Z","v":1171397,"vw":179.272719},{"c":181.43,"h":181.9899,"l":179.4,"n":24438,"o":180.27,"t":"2025-08-22T04:00:00Z","v":1110311,"vw":181.150737},{"c":180.68,"h":181.835,"l":178.9601,"n":25197,"o":181.07,"t":"2025-08-25T04:00:00Z","v":1121673,"vw":180.702847},{"c":183.4,"h":183.57,"l":179.73,"n":28901,"o":180.15,"t":"2025-08-26T04:00:00Z","v":1325806,"vw":182.999657},{"c":181.66,"h":183.68,"l":181.195,"n":22860,"o":182.7,"t":"2025-08-27T04:00:00Z","v":882503,"vw":181.898711},{"c":179.99,"h":181.1299,"l":177.74,"n":27478,"o":180.58,"t":"2025-08-28T04:00:00Z","v":1220234,"vw":179.686331},{"c":183.75,"h":184.22,"l":179.975,"n":24051,"o":180.16,"t":"2025-08-29T04:00:00Z","v":1107637,"vw":183.31885},{"c":185.78,"h":186.035,"l":183.62,"n":30488,"o":183.98,"t":"2025-09-02T04:00:00Z","v":1209989,"vw":185.28037},{"c":184.69,"h":186.4538,"l":182.79,"n":25907,"o":185.44,"t":"2025-09-03T04:00:00Z","v":1112150,"vw":184.554831},{"c":185.3,"h":186.2,"l":184,"n":19215,"o":184.91,"t":"2025-09-04T04:00:00Z","v":733703,"vw":185.094976},{"c":185.48,"h":190.21,"l":185.12,"n":30472,"o":185.59,"t":"2025-09-05T04:00:00Z","v":1328502,"vw":186.855003},{"c":187.53,"h":188.39,"l":184.0268,"n":32309,"o":184.62,"t":"2025-09-08T04:00:00Z","v":1466263,"vw":186.821237},{"c":187.69,"h":188.85,"l":187.2001,"n":23854,"o":187.74,"t":"2025-09-09T04:00:00Z","v":925061,"vw":187.928508},{"c":185.6,"h":187.36,"l":182.99,"n":27687,"o":186.63,"t":"2025-09-10T04:00:00Z","v":1336451,"vw":184.721025},{"c":185.55,"h":187.75,"l":185.44,"n":23349,"o":186.21,"t":"2025-09-11T04:00:00Z","v":915802,"vw":186.041872},{"c":185.01,"h":185.62,"l":183.45,"n":22079,"o":184.63,"t":"2025-09-12T04:00:00Z","v":871568,"vw":184.757563},{"c":185.56,"h":186.925,"l":184.26,"n":26649,"o":186.31,"t":"2025-09-15T04:00:00Z","v":939532,"vw":185.520684},{"c":193.45,"h":195.35,"l":188.71,"n":54344,"o":192.475,"t":"2025-09-16T04:00:00Z","v":2815464,"vw":192.452239},{"c":191.09,"h":194.9099,"l":189.9542,"n":30625,"o":193.09,"t":"2025-09-17T04:00:00Z","v":1189362,"vw":191.745301},{"c":189.08,"h":190.5015,"l":187.58,"n":32826,"o":189.12,"t":"2025-09-18T04:00:00Z","v":1869312,"vw":189.249165},{"c":190.18,"h":190.69,"l":187.86,"n":29123,"o":189.22,"t":"2025-09-19T04:00:00Z","v":3209101,"vw":190.05691},{"c":192.34,"h":193.4599,"l":188.3155,"n":34767,"o":190.12,"t":"2025-09-22T04:00:00Z","v":1718443,"vw":192.352661},{"c":190.74,"h":192.915,"l":189.82,"n":27948,"o":191.93,"t":"2025-09-23T04:00:00Z","v":1308833,"vw":191.027471},{"c":190.89,"h":192.08,"l":190.1,"n":26206,"o":190.8,"t":"2025-09-24T04:00:00Z","v":1136438,"vw":191.147885},{"c":185.26,"h":192.34,"l":185.11,"n":29986,"o":192.34,"t":"2025-09-25T04:00:00Z","v":1356709,"vw":186.328563},{"c":188.11,"h":188.42,"l":185,"n":25745,"o":185.12,"t":"2025-09-26T04:00:00Z","v":1043252,"vw":187.653743},{"c":184.11,"h":188.595,"l":183.27,"n":30511,"o":187.67,"t":"2025-09-29T04:00:00Z","v":1334746,"vw":184.350919},{"c":187.05,"h":187.66,"l":183.1917,"n":24673,"o":184.76,"t":"2025-09-30T04:00:00Z","v":1074887,"vw":186.324608},{"c":188.83,"h":189.39,"l":184.45,"n":28866,"o":187.09,"t":"2025-10-01T04:00:00Z","v":1273949,"vw":187.859332},{"c":189.02,"h":189.88,"l":186.79,"n":26288,"o":186.99,"t":"2025-10-02T04:00:00Z","v":1056716,"vw":188.985544},{"c":195.13,"h":195.34,"l":188.76,"n":35650,"o":189,"t":"2025-10-03T04:00:00Z","v":1678789,"vw":194.038913},{"c":195.18,"h":196.045,"l":192.91,"n":30708,"o":195.4,"t":"2025-10-06T04:00:00Z","v":1392912,"vw":194.727221},{"c":194.39,"h":197.12,"l":193.32,"n":28486,"o":195.99,"t":"2025-10-07T04:00:00Z","v":1417735,"vw":194.953117},{"c":195.56,"h":196.585,"l":193.76,"n":25051,"o":194.49,"t":"2025-10-08T04:00:00Z","v":1013482,"vw":195.734623},{"c":192.58,"h":195.92,"l":191.1,"n":24930,"o":195.92,"t":"2025-10-09T04:00:00Z","v":1165362,"vw":192.405342},{"c":192.13,"h":195.72,"l":191.57,"n":29414,"o":193.71,"t":"2025-10-10T04:00:00Z","v":1199230,"vw":192.786858},{"c":189.2,"h":189.67,"l":186.62,"n":34452,"o":188.7,"t":"2025-10-13T04:00:00Z","v":1577404,"vw":188.630734},{"c":189.43,"h":191.45,"l":184.5301,"n":36508,"o":188.6,"t":"2025-10-14T04:00:00Z","v":1604115,"vw":188.564979},{"c":191.6,"h":191.63,"l":188.785,"n":27350,"o":189.64,"t":"2025-10-15T04:00:00Z","v":1551276,"vw":190.728334},{"c":186.8,"h":194.21,"l":186.47,"n":35401,"o":192.02,"t":"2025-10-16T04:00:00Z","v":1508294,"vw":188.743843},{"c":187.74,"h":188.443,"l":184.89,"n":34669,"o":188.17,"t":"2025-10-17T04:00:00Z","v":3175428,"vw":187.609016},{"c":186.21,"h":189.0319,"l":184.065,"n":34457,"o":187.52,"t":"2025-10-20T04:00:00Z","v":1433335,"vw":185.970184},{"c":186.13,"h":187.52,"l":185.31,"n":24457,"o":187.3,"t":"2025-10-21T04:00:00Z","v":905986,"vw":186.421131},{"c":184.2,"h":186.125,"l":181.81,"n":31472,"o":185.74,"t":"2025-10-22T04:00:00Z","v":1254747,"vw":184.104648},{"c":181.58,"h":184.76,"l":180.9,"n":28496,"o":184.25,"t":"2025-10-23T04:00:00Z","v":1139340,"vw":182.362598},{"c":179.38,"h":182.9,"l":179.31,"n":28705,"o":182.9,"t":"2025-10-24T04:00:00Z","v":1217569,"vw":180.07988},{"c":181.45,"h":181.499,"l":178.94,"n":28141,"o":179.95,"t":"2025-10-27T04:00:00Z","v":1335152,"vw":180.688952},{"c":180.25,"h":182.355,"l":179.41,"n":34326,"o":179.66,"t":"2025-10-28T04:00:00Z","v":1761018,"vw":180.920618},{"c":175.28,"h":179.17,"l":173.5,"n":63133,"o":178.73,"t":"2025-10-29T04:00:00Z","v":3128735,"vw":175.639877},{"c":171.16,"h":172.93,"l":163.09,"n":80390,"o":172.13,"t":"2025-10-30T04:00:00Z","v":4296791,"vw":169.484581},{"c":169.63,"h":171.71,"l":166.41,"n":51865,"o":171.49,"t":"2025-10-31T04:00:00Z","v":2501092,"vw":168.559844},{"c":162.31,"h":168.66,"l":161.43,"n":54215,"o":168.22,"t":"2025-11-03T05:00:00Z","v":2657399,"vw":162.980654},{"c":165.95,"h":166.88,"l":161.67,"n":41225,"o":162.42,"t":"2025-11-04T05:00:00Z","v":2084479,"vw":165.161528},{"c":169.88,"h":170.22,"l":165.306,"n":42399,"o":166.14,"t":"2025-11-05T05:00:00Z","v":2199176,"vw":169.034183},{"c":167.64,"h":170.3,"l":167.29,"n":36826,"o":168.65,"t":"2025-11-06T05:00:00Z","v":1612480,"vw":168.377108},{"c":170.61,"h":171.39,"l":168,"n":33185,"o":168.78,"t":"2025-11-07T05:00:00Z","v":1260915,"vw":170.236949},{"c":168.91,"h":169.905,"l":164.02,"n":45075,"o":169.86,"t":"2025-11-10T05:00:00Z","v":2248231,"vw":167.889694},{"c":172.72,"h":174.34,"l":169.84,"n":36758,"o":170.01,"t":"2025-11-11T05:00:00Z","v":2037545,"vw":172.880217},{"c":178.26,"h":179.44,"l":173.385,"n":46078,"o":173.53,"t":"2025-11-12T05:00:00Z","v":2426738,"vw":177.702417},{"c":178.14,"h":181.44,"l":177.685,"n":39316,"o":178.22,"t":"2025-11-13T05:00:00Z","v":1924740,"vw":179.026874},{"c":179.2,"h":180.55,"l":177.17,"n":32325,"o":179.24,"t":"2025-11-14T05:00:00Z","v":1595826,"vw":179.192799},{"c":179,"h":184.6,"l":178.87,"n":42924,"o":180.32,"t":"2025-11-17T05:00:00Z","v":2295413,"vw":180.553652},{"c":182.93,"h":184.555,"l":178.855,"n":40334,"o":179.11,"t":"2025-11-18T05:00:00Z","v":2216023,"vw":182.894204},{"c":182.48,"h":183.01,"l":181.41,"n":31051,"o":181.91,"t":"2025-11-19T05:00:00Z","v":1374397,"vw":182.35947},{"c":182.66,"h":185.08,"l":180.95,"n":36164,"o":181.65,"t":"2025-11-20T05:00:00Z","v":1512006,"vw":183.340679},{"c":186,"h":187,"l":181.83,"n":36708,"o":184.1,"t":"2025-11-21T05:00:00Z","v":1874466,"vw":185.837646},{"c":185.8,"h":187.94,"l":185.11,"n":34590,"o":186.29,"t":"2025-11-24T05:00:00Z","v":2821573,"vw":186.122839},{"c":186.75,"h":186.96,"l":185.395,"n":26831,"o":186.22,"t":"2025-11-25T05:00:00Z","v":1341927,"vw":186.404817},{"c":188.2,"h":189.05,"l":187.04,"n":26968,"o":188.39,"t":"2025-11-26T05:00:00Z","v":1061917,"vw":188.131703},{"c":188.08,"h":189.49,"l":187.5,"n":14187,"o":188,"t":"2025-11-28T05:00:00Z","v":527740,"vw":188.342472},{"c":185.08,"h":187.99,"l":184.92,"n":25952,"o":187.73,"t":"2025-12-01T05:00:00Z","v":1289245,"vw":185.680031},{"c":182.77,"h":184.995,"l":180.21,"n":36434,"o":184.48,"t":"2025-12-02T05:00:00Z","v":1648198,"vw":182.27615},{"c":180.63,"h":185.425,"l":180.45,"n":28624,"o":183.63,"t":"2025-12-03T05:00:00Z","v":1437226,"vw":181.757324},{"c":182.46,"h":182.58,"l":179.43,"n":26521,"o":181.99,"t":"2025-12-04T05:00:00Z","v":1295304,"vw":181.391043},{"c":182.3,"h":183.25,"l":180.56,"n":25981,"o":181.53,"t":"2025-12-05T05:00:00Z","v":1084382,"vw":182.074293},{"c":180.78,"h":182.2669,"l":179.16,"n":33088,"o":181.29,"t":"2025-12-08T05:00:00Z","v":1824440,"vw":180.736888},{"c":178.78,"h":181.62,"l":175.5701,"n":32212,"o":180.94,"t":"2025-12-09T05:00:00Z","v":1333976,"vw":178.342974},{"c":180.06,"h":180.89,"l":178.3162,"n":33143,"o":179.13,"t":"2025-12-10T05:00:00Z","v":2083607,"vw":179.864585},{"c":181.58,"h":182.595,"l":180,"n":27411,"o":180.69,"t":"2025-12-11T05:00:00Z","v":1058309,"vw":181.353559},{"c":181.83,"h":183.695,"l":180.97,"n":27399,"o":182.04,"t":"2025-12-12T05:00:00Z","v":1020121,"vw":182.158299},{"c":188.11,"h":188.63,"l":184.38,"n":43119,"o":186.45,"t":"2025-12-15T05:00:00Z","v":2213258,"vw":187.319756},{"c":188.15,"h":189.8499,"l":186.85,"n":27213,"o":189,"t":"2025-12-16T05:00:00Z","v":1475890,"vw":188.030532},{"c":188.94,"h":190.19,"l":187.69,"n":25449,"o":188.82,"t":"2025-12-17T05:00:00Z","v":1069677,"vw":189.001997},{"c":188.16,"h":190.04,"l":186.84,"n":25193,"o":188.51,"t":"2025-12-18T05:00:00Z","v":1022619,"vw":188.074297},{"c":189.26,"h":191.15,"l":187.2106,"n":28216,"o":188.1,"t":"2025-12-19T05:00:00Z","v":3558737,"vw":189.331171},{"c":186.38,"h":188,"l":184.09,"n":32256,"o":187.56,"t":"2025-12-22T05:00:00Z","v":1354660,"vw":186.069758},{"c":182.62,"h":185,"l":178.8,"n":39032,"o":185,"t":"2025-12-23T05:00:00Z","v":1750208,"vw":182.588431},{"c":184.8,"h":184.96,"l":182.6101,"n":13223,"o":183.09,"t":"2025-12-24T05:00:00Z","v":458464,"vw":184.245388},{"c":184.2,"h":185.12,"l":183.58,"n":19900,"o":184.58,"t":"2025-12-26T05:00:00Z","v":814734,"vw":184.174498},{"c":180.77,"h":184.61,"l":180.3,"n":33151,"o":184.36,"t":"2025-12-29T05:00:00Z","v":1869807,"vw":181.333306},{"c":182.19,"h":183.3,"l":180.21,"n":21407,"o":180.55,"t":"2025-12-30T05:00:00Z","v":1008005,"vw":182.396766},{"c":181.98,"h":183.74,"l":181.81,"n":21832,"o":182.19,"t":"2025-12-31T05:00:00Z","v":924561,"vw":182.478353},{"c":182.41,"h":184.44,"l":180.715,"n":25263,"o":181.98,"t":"2026-01-02T05:00:00Z","v":1192505,"vw":182.709138},{"c":179.99,"h":185,"l":179.78,"n":35577,"o":184.1,"t":"2026-01-05T05:00:00Z","v":1688555,"vw":180.959355},{"c":179.28,"h":182.4,"l":179.23,"n":33370,"o":180.06,"t":"2026-01-06T05:00:00Z","v":1775258,"vw":180.187859},{"c":180.07,"h":183.27,"l":179.91,"n":39969,"o":182.1,"t":"2026-01-07T05:00:00Z","v":2120506,"vw":181.020188},{"c":184.75,"h":185.43,"l":178.65,"n":30088,"o":179,"t":"2026-01-08T05:00:00Z","v":1412833,"vw":184.039178},{"c":189.07,"h":190.43,"l":184,"n":34850,"o":184.87,"t":"2026-01-09T05:00:00Z","v":1855615,"vw":189.160764},{"c":193.13,"h":194.885,"l":190.4,"n":39462,"o":190.67,"t":"2026-01-12T05:00:00Z","v":1766940,"vw":192.94423},{"c":195.29,"h":196.66,"l":192.96,"n":39858,"o":193.1,"t":"2026-01-13T05:00:00Z","v":1826321,"vw":195.169067},{"c":199.12,"h":200.5,"l":193.17,"n":40911,"o":195.71,"t":"2026-01-14T05:00:00Z","v":1888454,"vw":198.665763},{"c":201.07,"h":201.72,"l":197.7,"n":33477,"o":198.01,"t":"2026-01-15T05:00:00Z","v":1294498,"vw":200.518739},{"c":197.76,"h":201.86,"l":196.23,"n":38065,"o":200.43,"t":"2026-01-16T05:00:00Z","v":3971948,"vw":198.062742},{"c":198.87,"h":201.5104,"l":196.329,"n":43618,"o":198.67,"t":"2026-01-20T05:00:00Z","v":2228690,"vw":199.437871},{"c":196.07,"h":198.3275,"l":194.15,"n":38724,"o":197.67,"t":"2026-01-21T05:00:00Z","v":2100029,"vw":195.693706},{"c":190.65,"h":196.16,"l":190.54,"n":40687,"o":195.54,"t":"2026-01-22T05:00:00Z","v":1688403,"vw":192.205319},{"c":191.2,"h":192.76,"l":189.11,"n":45438,"o":191.36,"t":"2026-01-23T05:00:00Z","v":2524488,"vw":190.717924},{"c":189.97,"h":192.01,"l":188.875,"n":35390,"o":191.87,"t":"2026-01-26T05:00:00Z","v":1491567,"vw":190.006374},{"c":191.63,"h":191.905,"l":188.79,"n":29735,"o":189.76,"t":"2026-01-27T05:00:00Z","v":1258118,"vw":190.936556},{"c":192,"h":193.04,"l":189.36,"n":29950,"o":191.63,"t":"2026-01-28T05:00:00Z","v":1301669,"vw":191.645646},{"c":190.54,"h":195.7,"l":189.85,"n":37960,"o":193.26,"t":"2026-01-29T05:00:00Z","v":1963724,"vw":192.058355},{"c":194.75,"h":194.79,"l":189.48,"n":34966,"o":190.32,"t":"2026-01-30T05:00:00Z","v":1401747,"vw":193.595395},{"c":198.01,"h":198.18,"l":193.7,"n":37929,"o":197.34,"t":"2026-02-02T05:00:00Z","v":1672917,"vw":197.053557},{"c":201.47,"h":204.41,"l":195.715,"n":45815,"o":196.19,"t":"2026-02-03T05:00:00Z","v":2037068,"vw":201.990387},{"c":205.79,"h":205.96,"l":202,"n":60416,"o":203.14,"t":"2026-02-04T05:00:00Z","v":3342838,"vw":204.713571},{"c":224.38,"h":225.55,"l":215.9,"n":108379,"o":218.85,"t":"2026-02-05T05:00:00Z","v":5700300,"vw":222.409018},{"c":231.53,"h":234.43,"l":225.595,"n":56594,"o":225.595,"t":"2026-02-06T05:00:00Z","v":3831002,"vw":231.098389},{"c":230.54,"h":234.87,"l":230.04,"n":54461,"o":232.18,"t":"2026-02-09T05:00:00Z","v":2482489,"vw":231.276717},{"c":229,"h":231.585,"l":227.29,"n":53957,"o":230.5,"t":"2026-02-10T05:00:00Z","v":2957998,"vw":229.738916},{"c":230.85,"h":232.04,"l":227.0001,"n":48961,"o":228.71,"t":"2026-02-11T05:00:00Z","v":3268803,"vw":230.692465},{"c":226.26,"h":232.7567,"l":226.09,"n":42720,"o":231.03,"t":"2026-02-12T05:00:00Z","v":2447176,"vw":228.218243},{"c":222.58,"h":227.195,"l":221.36,"n":41860,"o":227.05,"t":"2026-02-13T05:00:00Z","v":2200400,"vw":222.742419},{"c":219.4,"h":222.055,"l":214.62,"n":49785,"o":221.08,"t":"2026-02-17T05:00:00Z","v":2696965,"vw":217.581422},{"c":222.04,"h":222.25,"l":215.61,"n":43980,"o":219.66,"t":"2026-02-18T05:00:00Z","v":2469098,"vw":220.928155},{"c":219.91,"h":223.485,"l":218.75,"n":33579,"o":222.66,"t":"2026-02-19T05:00:00Z","v":1618365,"vw":219.847957},{"c":221.77,"h":222.3,"l":217.48,"n":36326,"o":220.74,"t":"2026-02-20T05:00:00Z","v":2742460,"vw":221.378583},{"c":226.07,"h":227.795,"l":218.15,"n":38210,"o":220.37,"t":"2026-02-23T05:00:00Z","v":1890919,"vw":225.383776},{"c":230.21,"h":230.48,"l":225.83,"n":36379,"o":225.83,"t":"2026-02-24T05:00:00Z","v":1619589,"vw":228.93537},{"c":229.64,"h":231.15,"l":225.56,"n":38950,"o":229.54,"t":"2026-02-25T05:00:00Z","v":1667006,"vw":228.3565},{"c":231.5,"h":232.6,"l":229.75,"n":31101,"o":230.43,"t":"2026-02-26T05:00:00Z","v":1422849,"vw":231.257226},{"c":236.28,"h":236.78,"l":232.17,"n":35535,"o":232.17,"t":"2026-02-27T05:00:00Z","v":2290863,"vw":235.893268},{"c":235.69,"h":239.48,"l":234.74,"n":27824,"o":235.43,"t":"2026-03-02T05:00:00Z","v":1074173,"vw":236.382842},{"c":234.16,"h":236.655,"l":232.74,"n":30572,"o":234.04,"t":"2026-03-03T05:00:00Z","v":1168978,"vw":234.519351},{"c":232.05,"h":236.02,"l":230.18,"n":31023,"o":234.96,"t":"2026-03-04T05:00:00Z","v":1249751,"vw":232.320132},{"c":226.58,"h":229.84,"l":225.22,"n":36721,"o":229.21,"t":"2026-03-05T05:00:00Z","v":1766124,"vw":226.935172},{"c":224.99,"h":227.29,"l":224.03,"n":31579,"o":225.61,"t":"2026-03-06T05:00:00Z","v":1271007,"vw":225.349995},{"c":222.78,"h":224.92,"l":220.22,"n":39631,"o":223.88,"t":"2026-03-09T04:00:00Z","v":2151220,"vw":222.949102},{"c":219,"h":222.25,"l":216.58,"n":35164,"o":219.78,"t":"2026-03-10T04:00:00Z","v":1569913,"vw":219.332546},{"c":217.85,"h":219.14,"l":214.85,"n":34223,"o":218.08,"t":"2026-03-11T04:00:00Z","v":1284092,"vw":217.575023},{"c":215.5,"h":219.69,"l":214.66,"n":34214,"o":217.01,"t":"2026-03-12T04:00:00Z","v":1424016,"vw":216.495923},{"c":217.09,"h":219.99,"l":216.22,"n":28814,"o":218.3,"t":"2026-03-13T04:00:00Z","v":1161028,"vw":217.425433},{"c":220.11,"h":221.38,"l":218.0101,"n":31669,"o":219.22,"t":"2026-03-16T04:00:00Z","v":1403991,"vw":219.952946},{"c":217.71,"h":221.02,"l":214.81,"n":28597,"o":220.93,"t":"2026-03-17T04:00:00Z","v":1184553,"vw":217.300588},{"c":212.72,"h":218.165,"l":212.21,"n":36437,"o":216.71,"t":"2026-03-18T04:00:00Z","v":1813815,"vw":213.594582},{"c":210.58,"h":212.71,"l":209.13,"n":44194,"o":212.19,"t":"2026-03-19T04:00:00Z","v":2275597,"vw":210.79666},{"c":210.14,"h":212.37,"l":208.98,"n":36494,"o":211.69,"t":"2026-03-20T04:00:00Z","v":5667214,"vw":210.244796},{"c":215.17,"h":216.39,"l":210.26,"n":33577,"o":211.3,"t":"2026-03-23T04:00:00Z","v":1713361,"vw":214.895024},{"c":215.2,"h":217.39,"l":212.3,"n":29343,"o":214.28,"t":"2026-03-24T04:00:00Z","v":1171868,"vw":215.730572},{"c":217,"h":217.64,"l":212.18,"n":29059,"o":215.84,"t":"2026-03-25T04:00:00Z","v":1171500,"vw":216.129057},{"c":210.43,"h":217.16,"l":209.95,"n":36552,"o":215.28,"t":"2026-03-26T04:00:00Z","v":2010297,"vw":211.895425},{"c":213.73,"h":216.075,"l":210.445,"n":33861,"o":210.93,"t":"2026-03-27T04:00:00Z","v":1715589,"vw":214.082751},{"c":213.55,"h":215.28,"l":211.38,"n":40359,"o":213.55,"t":"2026-03-30T04:00:00Z","v":1618034,"vw":213.669481},{"c":207.89,"h":215.19,"l":205.54,"n":51774,"o":215.07,"t":"2026-03-31T04:00:00Z","v":2474025,"vw":208.281287},{"c":202.89,"h":205.21,"l":199.62,"n":51301,"o":203.39,"t":"2026-04-01T04:00:00Z","v":2246461,"vw":203.14067},{"c":206.19,"h":206.49,"l":200.825,"n":36537,"o":202.8,"t":"2026-04-02T04:00:00Z","v":1686891,"vw":204.65142},{"c":207.97,"h":208.835,"l":204.99,"n":27928,"o":205.45,"t":"2026-04-06T04:00:00Z","v":1475277,"vw":207.716157},{"c":206.98,"h":208.84,"l":205.95,"n":32186,"o":207.64,"t":"2026-04-07T04:00:00Z","v":1782392,"vw":207.093639},{"c":208.99,"h":209.02,"l":206.27,"n":27992,"o":207.32,"t":"2026-04-08T04:00:00Z","v":1284408,"vw":208.313893},{"c":210.84,"h":210.92,"l":207,"n":29958,"o":207.6,"t":"2026-04-09T04:00:00Z","v":1489938,"vw":210.361634},{"c":202.31,"h":211.09,"l":202.19,"n":36928,"o":210.79,"t":"2026-04-10T04:00:00Z","v":1886213,"vw":204.742369},{"c":197.61,"h":201.37,"l":196.845,"n":43705,"o":200.24,"t":"2026-04-13T04:00:00Z","v":2358723,"vw":198.101601},{"c":197.68,"h":200.39,"l":193.925,"n":45156,"o":196.12,"t":"2026-04-14T04:00:00Z","v":2588973,"vw":198.153801},{"c":191.89,"h":197.53,"l":191.74,"n":47650,"o":196.67,"t":"2026-04-15T04:00:00Z","v":2132408,"vw":192.826291},{"c":191.36,"h":193.29,"l":190.72,"n":40026,"o":192,"t":"2026-04-16T04:00:00Z","v":1741433,"vw":191.501965},{"c":192.63,"h":194.91,"l":189.65,"n":38040,"o":190.17,"t":"2026-04-17T04:00:00Z","v":3201553,"vw":192.753857},{"c":191.45,"h":195.68,"l":191.06,"n":39185,"o":194.1,"t":"2026-04-20T04:00:00Z","v":2085503,"vw":192.706733},{"c":188.71,"h":191.95,"l":188.22,"n":30975,"o":191.24,"t":"2026-04-21T04:00:00Z","v":1259747,"vw":189.483557},{"c":188.65,"h":189.96,"l":187.7562,"n":33270,"o":188.55,"t":"2026-04-22T04:00:00Z","v":1422267,"vw":188.624411},{"c":192.1,"h":193.5,"l":189.62,"n":35186,"o":189.68,"t":"2026-04-23T04:00:00Z","v":1638474,"vw":192.287827},{"c":191.48,"h":193.07,"l":190.08,"n":32223,"o":191.63,"t":"2026-04-24T04:00:00Z","v":1608333,"vw":191.671921},{"c":186.49,"h":192.8099,"l":186.15,"n":41272,"o":191.56,"t":"2026-04-27T04:00:00Z","v":2414405,"vw":188.44543},{"c":187.92,"h":189.8,"l":186.5901,"n":36204,"o":188.99,"t":"2026-04-28T04:00:00Z","v":1785430,"vw":187.995486},{"c":189.16,"h":190.09,"l":187.03,"n":46500,"o":188.5,"t":"2026-04-29T04:00:00Z","v":2464968,"vw":188.751019},{"c":185.74,"h":189.43,"l":181.454,"n":63347,"o":187.215,"t":"2026-04-30T04:00:00Z","v":3218016,"vw":185.379614},{"c":182.34,"h":188.08,"l":180.18,"n":40362,"o":186.59,"t":"2026-05-01T04:00:00Z","v":1795255,"vw":182.684512},{"c":182.01,"h":183,"l":180.4,"n":36387,"o":181.54,"t":"2026-05-04T04:00:00Z","v":1714100,"vw":181.568434},{"c":184.91,"h":186.39,"l":181.64,"n":36633,"o":181.67,"t":"2026-05-05T04:00:00Z","v":1702879,"vw":184.386394},{"c":186.41,"h":187.55,"l":184.13,"n":43627,"o":185.35,"t":"2026-05-06T04:00:00Z","v":2400713,"vw":186.245333},{"c":187.06,"h":187.35,"l":182.84,"n":39974,"o":185.46,"t":"2026-05-07T04:00:00Z","v":1834137,"vw":186.333464},{"c":185.94,"h":187.765,"l":184.755,"n":30139,"o":187,"t":"2026-05-08T04:00:00Z","v":1588514,"vw":185.968078},{"c":189.23,"h":189.69,"l":183.69,"n":41205,"o":185.76,"t":"2026-05-11T04:00:00Z","v":2316740,"vw":187.731904},{"c":191.91,"h":192.63,"l":188.55,"n":38898,"o":190.45,"t":"2026-05-12T04:00:00Z","v":1830590,"vw":191.813172},{"c":195.67,"h":196.58,"l":190.35,"n":57167,"o":191.41,"t":"2026-05-13T04:00:00Z","v":3303854,"vw":194.859425},{"c":190.32,"h":196.58,"l":189.83,"n":33734,"o":196.49,"t":"2026-05-14T04:00:00Z","v":1592802,"vw":191.311756},{"c":186.98,"h":190.65,"l":186.18,"n":33166,"o":190.38,"t":"2026-05-15T04:00:00Z","v":1600196,"vw":187.616081},{"c":191.73,"h":191.87,"l":186.25,"n":32937,"o":186.25,"t":"2026-05-18T04:00:00Z","v":1678817,"vw":190.884299},{"c":192.8,"h":195.91,"l":189.8046,"n":37528,"o":192.24,"t":"2026-05-19T04:00:00Z","v":2044249,"vw":193.486682},{"c":190.84,"h":192.12,"l":188,"n":29610,"o":191.68,"t":"2026-05-20T04:00:00Z","v":1615858,"vw":190.596022},{"c":190.39,"h":192.77,"l":186.75,"n":29820,"o":188.58,"t":"2026-05-21T04:00:00Z","v":1572900,"vw":191.029926},{"c":194.78,"h":195.07,"l":190.51,"n":34420,"o":190.56,"t":"2026-05-22T04:00:00Z","v":1621611,"vw":193.857324},{"c":191.12,"h":196.08,"l":190.2,"n":38946,"o":196,"t":"2026-05-26T04:00:00Z","v":2140037,"vw":191.832683},{"c":197.82,"h":200,"l":194.28,"n":44427,"o":194.7,"t":"2026-05-27T04:00:00Z","v":1958136,"vw":198.281483},{"c":197.04,"h":198.44,"l":195.72,"n":32257,"o":197.22,"t":"2026-05-28T04:00:00Z","v":1360215,"vw":197.025889},{"c":194.03,"h":196.33,"l":193.005,"n":33518,"o":195.33,"t":"2026-05-29T04:00:00Z","v":2837429,"vw":194.276046},{"c":186.4,"h":193,"l":183.54,"n":43692,"o":192.3,"t":"2026-06-01T04:00:00Z","v":1891427,"vw":185.962921},{"c":184.09,"h":187.17,"l":182,"n":31588,"o":186.86,"t":"2026-06-02T04:00:00Z","v":1298466,"vw":184.159217},{"c":183.2,"h":188.13,"l":182.3,"n":31811,"o":184.19,"t":"2026-06-03T04:00:00Z","v":1519461,"vw":184.145254},{"c":182.71,"h":186.26,"l":180.07,"n":32503,"o":185.7,"t":"2026-06-04T04:00:00Z","v":1564873,"vw":182.374419},{"c":184.58,"h":187.43,"l":183.36,"n":34395,"o":184.49,"t":"2026-06-05T04:00:00Z","v":1619190,"vw":184.956959},{"c":175.9,"h":183.39,"l":175.58,"n":49860,"o":183.39,"t":"2026-06-08T04:00:00Z","v":2667599,"vw":177.080586},{"c":175.84,"h":177.3,"l":173.75,"n":42278,"o":176.51,"t":"2026-06-09T04:00:00Z","v":2192663,"vw":175.449289},{"c":176.61,"h":178.38,"l":173.88,"n":41479,"o":176.3,"t":"2026-06-10T04:00:00Z","v":1987608,"vw":176.531249},{"c":180.84,"h":181.85,"l":175.96,"n":45208,"o":176.15,"t":"2026-06-11T04:00:00Z","v":2211199,"vw":180.638575},{"c":181.66,"h":183.7,"l":180.91,"n":31017,"o":182.27,"t":"2026-06-12T04:00:00Z","v":1486731,"vw":182.202539},{"c":181.11,"h":182.315,"l":178.04,"n":45609,"o":181.66,"t":"2026-06-15T04:00:00Z","v":2985101,"vw":180.650102},{"c":182.52,"h":184.47,"l":181.095,"n":42476,"o":181.26,"t":"2026-06-16T04:00:00Z","v":2889121,"vw":182.526705},{"c":175.31,"h":183.15,"l":172.46,"n":52646,"o":181,"t":"2026-06-17T04:00:00Z","v":3823651,"vw":176.465751},{"c":172.63,"h":174.41,"l":171.1,"n":41324,"o":173.43,"t":"2026-06-18T04:00:00Z","v":4125249,"vw":172.591975},{"c":170.89,"h":173.7,"l":167.77,"n":49891,"o":171,"t":"2026-06-22T04:00:00Z","v":3289171,"vw":170.823895},{"c":179.27,"h":179.41,"l":173.4129,"n":46156,"o":174.68,"t":"2026-06-23T04:00:00Z","v":2861614,"vw":177.329332},{"c":183.04,"h":183.56,"l":180,"n":41639,"o":180,"t":"2026-06-24T04:00:00Z","v":2486651,"vw":182.44643},{"c":176.68,"h":182.99,"l":176.63,"n":43701,"o":182.99,"t":"2026-06-25T04:00:00Z","v":2118551,"vw":177.860043},{"c":179.11,"h":179.74,"l":176.665,"n":29858,"o":177.62,"t":"2026-06-26T04:00:00Z","v":2029975,"vw":178.816257},{"c":181.58,"h":181.67,"l":178.82,"n":31638,"o":179.95,"t":"2026-06-29T04:00:00Z","v":1354740,"vw":180.777579},{"c":175.45,"h":179.4,"l":174.9065,"n":36614,"o":178.76,"t":"2026-06-30T04:00:00Z","v":2222336,"vw":176.306374},{"c":178.67,"h":180.95,"l":175.22,"n":43180,"o":175.22,"t":"2026-07-01T04:00:00Z","v":2574088,"vw":178.859401},{"c":182.14,"h":183.24,"l":179.03,"n":41701,"o":180.37,"t":"2026-07-02T04:00:00Z","v":2372876,"vw":181.167114},{"c":177.51,"h":183.3824,"l":176.67,"n":42910,"o":182.11,"t":"2026-07-06T04:00:00Z","v":2528800,"vw":178.255768},{"c":175.95,"h":182.11,"l":175.42,"n":35421,"o":180.37,"t":"2026-07-07T04:00:00Z","v":2088848,"vw":177.143267},{"c":174.41,"h":177.21,"l":173.54,"n":35697,"o":176.5,"t":"2026-07-08T04:00:00Z","v":1865183,"vw":175.061211},{"c":171.65,"h":174.03,"l":170.85,"n":41387,"o":173.09,"t":"2026-07-09T04:00:00Z","v":2645106,"vw":171.90718},{"c":173.66,"h":174.3,"l":171.2053,"n":40503,"o":172.08,"t":"2026-07-10T04:00:00Z","v":2421341,"vw":172.787069},{"c":175.24,"h":177.64,"l":171.88,"n":34306,"o":172.45,"t":"2026-07-13T04:00:00Z","v":1960792,"vw":175.386663},{"c":171.46,"h":175.26,"l":169.93,"n":33267,"o":174.5,"t":"2026-07-14T04:00:00Z","v":1376320,"vw":171.385406},{"c":170.27,"h":172.77,"l":169.49,"n":27956,"o":170.2,"t":"2026-07-15T04:00:00Z","v":1252562,"vw":170.567362},{"c":174.72,"h":176.52,"l":170.98,"n":31175,"o":171.35,"t":"2026-07-16T04:00:00Z","v":1376565,"vw":174.424191},{"c":171.42,"h":177.66,"l":170.885,"n":29624,"o":176.885,"t":"2026-07-17T04:00:00Z","v":1098122,"vw":172.596622},{"c":171.7,"h":172.83,"l":168.75,"n":33162,"o":170,"t":"2026-07-20T04:00:00Z","v":2041004,"vw":171.286432},{"c":170.63,"h":172.1275,"l":169.5,"n":25037,"o":169.54,"t":"2026-07-21T04:00:00Z","v":1187002,"vw":170.355177},{"c":172.33,"h":172.75,"l":170.5948,"n":24500,"o":171.15,"t":"2026-07-22T04:00:00Z","v":1064580,"vw":172.028667},{"c":172.14,"h":172.46,"l":169.25,"n":31687,"o":170,"t":"2026-07-23T04:00:00Z","v":2113781,"vw":171.281796},{"c":174.3,"h":175.56,"l":172.12,"n":32773,"o":172.99,"t":"2026-07-24T04:00:00Z","v":1955299,"vw":174.473497},{"c":180.19,"h":180.58,"l":175.28,"n":38434,"o":175.28,"t":"2026-07-27T04:00:00Z","v":2003761,"vw":179.324318},{"c":183.39,"h":185.9,"l":180.8601,"n":43214,"o":183.2,"t":"2026-07-28T04:00:00Z","v":1971337,"vw":182.950692},{"c":183.91,"h":188.37,"l":182.595,"n":47948,"o":183.25,"t":"2026-07-29T04:00:00Z","v":2477892,"vw":184.725313},{"c":177.23,"h":183.88,"l":177.01,"n":41075,"o":182.25,"t":"2026-07-30T04:00:00Z","v":1980100,"vw":179.182654},{"c":175.05,"h":177.37,"l":173.91,"n":41771,"o":176.19,"t":"2026-07-31T04:00:00Z","v":2174836,"vw":175.204479},{"c":177.67,"h":180.615,"l":175.875,"n":34816,"o":177.06,"t":"2026-08-03T04:00:00Z","v":1555887,"vw":177.565464},{"c":179.04,"h":179.17,"l":173.5925,"n":33227,"o":177.3,"t":"2026-08-04T04:00:00Z","v":1689689,"vw":177.497563},{"c":179.58,"h":180.08,"l":177.81,"n":28011,"o":180,"t":"2026-08-05T04:00:00Z","v":1256870,"vw":179.177436},{"c":183.02,"h":183.08,"l":179.3775,"n":30846,"o":180.78,"t":"2026-08-06T04:00:00Z","v":1350167,"vw":181.783253},{"c":182.35,"h":184.09,"l":181.5,"n":27991,"o":182.21,"t":"2026-08-07T04:00:00Z","v":1040538,"vw":182.705831},{"c":182.75,"h":182.88,"l":180.21,"n":31669,"o":181.07,"t":"2026-08-10T04:00:00Z","v":1376110,"vw":182.17199},{"c":181.98,"h":183.32,"l":180.72,"n":31561,"o":181,"t":"2026-08-11T04:00:00Z","v":1593118,"vw":181.869565},{"c":184.23,"h":184.46,"l":179.2,"n":23179,"o":180.57,"t":"2026-08-12T04:00:00Z","v":965971,"vw":182.970461},{"c":186.12,"h":186.685,"l":184.94,"n":25023,"o":185.09,"t":"2026-08-13T04:00:00Z","v":1076766,"vw":186.000969},{"c":184.22,"h":185.945,"l":183.56,"n":22096,"o":184.93,"t":"2026-08-14T04:00:00Z","v":933814,"vw":184.308442},{"c":181.06,"h":184.12,"l":180.16,"n":25268,"o":182.4,"t":"2026-08-17T04:00:00Z","v":1065312,"vw":181.445224},{"c":183.45,"h":184.15,"l":181.18,"n":25508,"o":183.01,"t":"2026-08-18T04:00:00Z","v":960561,"vw":183.3913},{"c":188.79,"h":189.83,"l":184.54,"n":32154,"o":184.65,"t":"2026-08-19T04:00:00Z","v":1348347,"vw":188.336477},{"c":188.31,"h":190.46,"l":186.79,"n":27697,"o":187,"t":"2026-08-20T04:00:00Z","v":1107672,"vw":189.035162},{"c":186.46,"h":188.73,"l":185.46,"n":23889,"o":187.62,"t":"2026-08-21T04:00:00Z","v":928068,"vw":186.781696},{"c":189.94,"h":190.25,"l":187,"n":25023,"o":187.98,"t":"2026-08-24T04:00:00Z","v":1072782,"vw":189.557144},{"c":187.18,"h":188.91,"l":186.01,"n":21615,"o":188.13,"t":"2026-08-25T04:00:00Z","v":932807,"vw":187.028769},{"c":185.35,"h":187.5899,"l":185.29,"n":23278,"o":186.76,"t":"2026-08-26T04:00:00Z","v":727801,"vw":185.764594},{"c":181.32,"h":183.125,"l":180.07,"n":27304,"o":181.94,"t":"2026-08-27T04:00:00Z","v":1050645,"vw":181.175668},{"c":179.05,"h":184.1,"l":179,"n":24836,"o":182.2,"t":"2026-08-28T04:00:00Z","v":821967,"vw":180.265266},{"c":176.21,"h":179.18,"l":175.29,"n":33648,"o":179.18,"t":"2026-08-31T04:00:00Z","v":1697264,"vw":176.300038},{"c":176,"h":179.19,"l":175.89,"n":32364,"o":177.16,"t":"2026-09-01T04:00:00Z","v":1564455,"vw":177.20445},{"c":177.43,"h":179.2575,"l":174.95,"n":26639,"o":176.67,"t":"2026-09-02T04:00:00Z","v":1008281,"vw":177.165665},{"c":175.06,"h":176.55,"l":172.02,"n":34807,"o":174.26,"t":"2026-09-03T04:00:00Z","v":1262671,"vw":174.606332},{"c":173.15,"h":174.8825,"l":172.84,"n":26877,"o":173.42,"t":"2026-09-04T04:00:00Z","v":1495023,"vw":173.550366},{"c":173.27,"h":175,"l":170.39,"n":29200,"o":172.49,"t":"2026-09-08T04:00:00Z","v":1218647,"vw":173.527607},{"c":172.19,"h":173.3,"l":169.71,"n":32939,"o":173,"t":"2026-09-09T04:00:00Z","v":1459556,"vw":171.581733},{"c":174.34,"h":176.2,"l":173.22,"n":33544,"o":173.92,"t":"2026-09-10T04:00:00Z","v":1339316,"vw":174.488382},{"c":173.32,"h":175.3936,"l":172.84,"n":23355,"o":175.05,"t":"2026-09-11T04:00:00Z","v":1019204,"vw":173.562937},{"c":173.68,"h":178.025,"l":173.5,"n":27748,"o":175.86,"t":"2026-09-14T04:00:00Z","v":1133311,"vw":174.472083},{"c":170.42,"h":173.655,"l":169.42,"n":37155,"o":173,"t":"2026-09-15T04:00:00Z","v":2044191,"vw":170.735645},{"c":170.79,"h":172.7199,"l":170.685,"n":23972,"o":171.09,"t":"2026-09-16T04:00:00Z","v":1038728,"vw":171.241549},{"c":168.33,"h":171.56,"l":168.29,"n":31405,"o":171.48,"t":"2026-09-17T04:00:00Z","v":1463718,"vw":169.052393},{"c":169.79,"h":170.49,"l":166.69,"n":32372,"o":168.12,"t":"2026-09-18T04:00:00Z","v":4288971,"vw":169.526096},{"c":167.9,"h":170.5,"l":167.09,"n":29823,"o":170,"t":"2026-09-21T04:00:00Z","v":1440129,"vw":168.058055},{"c":168.46,"h":169.57,"l":168.04,"n":26217,"o":169.12,"t":"2026-09-22T04:00:00Z","v":1198409,"vw":168.617771},{"c":168.45,"h":169.705,"l":167.475,"n":25683,"o":168.73,"t":"2026-09-23T04:00:00Z","v":1071696,"vw":168.497981},{"c":166.88,"h":170.115,"l":166.55,"n":24368,"o":169.33,"t":"2026-09-24T04:00:00Z","v":991724,"vw":167.760319},{"c":166.37,"h":167.75,"l":166.0409,"n":22598,"o":166.5,"t":"2026-09-25T04:00:00Z","v":989995,"vw":166.564896},{"c":164.41,"h":166.77,"l":164.31,"n":30758,"o":166.04,"t":"2026-09-28T04:00:00Z","v":1401945,"vw":165.13159},{"c":161.41,"h":163.68,"l":160.61,"n":37188,"o":162.68,"t":"2026-09-29T04:00:00Z","v":1670794,"vw":161.618327},{"c":157.61,"h":163.135,"l":157.4395,"n":37204,"o":162.98,"t":"2026-09-30T04:00:00Z","v":2042544,"vw":158.791209},{"c":159.3,"h":160.2,"l":156.16,"n":36436,"o":156.71,"t":"2026-10-01T04:00:00Z","v":2133656,"vw":159.183831},{"c":160.19,"h":161,"l":158.775,"n":29651,"o":159,"t":"2026-10-02T04:00:00Z","v":1201306,"vw":160.078054},{"c":161.01,"h":162.85,"l":159.22,"n":34868,"o":160.33,"t":"2026-10-05T04:00:00Z","v":1595206,"vw":161.260242},{"c":160.8,"h":161.84,"l":159.5301,"n":34542,"o":160.83,"t":"2026-10-06T04:00:00Z","v":1397538,"vw":160.775429},{"c":160.34,"h":162.54,"l":159.7541,"n":23878,"o":162,"t":"2026-10-07T04:00:00Z","v":945122,"vw":160.631193},{"c":162.54,"h":163.43,"l":160.6822,"n":26384,"o":161.02,"t":"2026-10-08T04:00:00Z","v":1579660,"vw":162.492714},{"c":162.74,"h":163.11,"l":161.34,"n":23229,"o":162.11,"t":"2026-10-09T04:00:00Z","v":1092504,"vw":162.365141},{"c":163.84,"h":164.14,"l":160.67,"n":28560,"o":162.04,"t":"2026-10-12T04:00:00Z","v":1229165,"vw":163.239961},{"c":163.05,"h":165.415,"l":162.32,"n":23634,"o":165.21,"t":"2026-10-13T04:00:00Z","v":1119341,"vw":163.255399},{"c":164.25,"h":165.49,"l":161.88,"n":26071,"o":164.86,"t":"2026-10-14T04:00:00Z","v":1158376,"vw":163.733895},{"c":168.68,"h":169.72,"l":166.92,"n":25351,"o":166.96,"t":"2026-10-15T04:00:00Z","v":1333457,"vw":168.360901}],"volatilityBars":[{"c":161.9331,"h":161.9331,"l":161.9331,"n":1,"o":161.9331,"t":"2026-10-08T12:00:00Z","v":531,"vw":161.9331},{"c":161.48,"h":161.72,"l":160.6822,"n":427,"o":161.02,"t":"2026-10-08T13:30:00Z","v":18468,"vw":161.139309},{"c":161.815,"h":161.99,"l":161.345,"n":485,"o":161.45,"t":"2026-10-08T13:45:00Z","v":16944,"vw":161.602503},{"c":161.7,"h":161.91,"l":161.5,"n":506,"o":161.71,"t":"2026-10-08T14:00:00Z","v":19614,"vw":161.72306},{"c":162.35,"h":162.54,"l":161.625,"n":590,"o":161.7,"t":"2026-10-08T14:15:00Z","v":17479,"vw":162.050768},{"c":162.46,"h":162.74,"l":162.335,"n":718,"o":162.54,"t":"2026-10-08T14:30:00Z","v":20436,"vw":162.532324},{"c":162.48,"h":162.6248,"l":162.29,"n":648,"o":162.54,"t":"2026-10-08T14:45:00Z","v":17672,"vw":162.494695},{"c":162.375,"h":162.56,"l":162.2578,"n":750,"o":162.42,"t":"2026-10-08T15:00:00Z","v":26483,"vw":162.421457},{"c":162.2,"h":162.42,"l":162.0301,"n":876,"o":162.32,"t":"2026-10-08T15:15:00Z","v":40726,"vw":162.230974},{"c":162.125,"h":162.495,"l":162.1,"n":695,"o":162.205,"t":"2026-10-08T15:30:00Z","v":23843,"vw":162.234153},{"c":161.99,"h":162.125,"l":161.77,"n":540,"o":162.125,"t":"2026-10-08T15:45:00Z","v":10361,"vw":161.973783},{"c":162.065,"h":162.1606,"l":162.02,"n":493,"o":162.02,"t":"2026-10-08T16:00:00Z","v":10467,"vw":162.076113},{"c":162.05,"h":162.35,"l":161.995,"n":794,"o":162.02,"t":"2026-10-08T16:15:00Z","v":25883,"vw":162.147537},{"c":162.025,"h":162.045,"l":161.42,"n":757,"o":162.045,"t":"2026-10-08T16:30:00Z","v":55886,"vw":161.645548},{"c":162.91,"h":162.99,"l":162.025,"n":676,"o":162.025,"t":"2026-10-08T16:45:00Z","v":18918,"vw":162.438831},{"c":162.44,"h":163.12,"l":162.37,"n":823,"o":162.82,"t":"2026-10-08T17:00:00Z","v":21301,"vw":162.853241},{"c":162.975,"h":163.11,"l":162.395,"n":817,"o":162.395,"t":"2026-10-08T17:15:00Z","v":27867,"vw":162.874813},{"c":163.195,"h":163.2,"l":162.8,"n":698,"o":162.96,"t":"2026-10-08T17:30:00Z","v":20761,"vw":163.009802},{"c":163.05,"h":163.25,"l":162.895,"n":728,"o":163.21,"t":"2026-10-08T17:45:00Z","v":23635,"vw":163.056327},{"c":163.05,"h":163.34,"l":163.02,"n":898,"o":163.1,"t":"2026-10-08T18:00:00Z","v":23414,"vw":163.151597},{"c":162.7,"h":163.01,"l":162.62,"n":818,"o":163.01,"t":"2026-10-08T18:15:00Z","v":20748,"vw":162.791553},{"c":162.88,"h":163.0022,"l":162.505,"n":972,"o":162.705,"t":"2026-10-08T18:30:00Z","v":39271,"vw":162.684026},{"c":162.93,"h":163.2099,"l":162.911,"n":776,"o":163.01,"t":"2026-10-08T18:45:00Z","v":19571,"vw":163.053215},{"c":163.3,"h":163.43,"l":163.045,"n":986,"o":163.045,"t":"2026-10-08T19:00:00Z","v":22356,"vw":163.26369},{"c":162.675,"h":163.3999,"l":162.58,"n":1434,"o":163.26,"t":"2026-10-08T19:15:00Z","v":49462,"vw":162.980431},{"c":162.48,"h":163.19,"l":162.48,"n":1736,"o":162.755,"t":"2026-10-08T19:30:00Z","v":61546,"vw":162.799891},{"c":162.5,"h":162.775,"l":162.27,"n":5290,"o":162.475,"t":"2026-10-08T19:45:00Z","v":237259,"vw":162.500585},{"c":162.79,"h":162.79,"l":162.48,"n":77,"o":162.48,"t":"2026-10-08T20:00:00Z","v":646034,"vw":162.540031},{"c":164.56,"h":164.56,"l":164.56,"n":1,"o":164.56,"t":"2026-10-08T22:15:00Z","v":600,"vw":164.56},{"c":162.54,"h":162.54,"l":162.54,"n":1,"o":162.54,"t":"2026-10-09T08:00:00Z","v":100,"vw":162.54},{"c":162.38,"h":162.62,"l":161.4574,"n":703,"o":162.11,"t":"2026-10-09T13:30:00Z","v":36175,"vw":162.167429},{"c":162.15,"h":162.73,"l":162.02,"n":734,"o":162.73,"t":"2026-10-09T13:45:00Z","v":19749,"vw":162.265354},{"c":162.395,"h":163.11,"l":162.135,"n":1030,"o":162.135,"t":"2026-10-09T14:00:00Z","v":41651,"vw":162.6668},{"c":161.915,"h":162.49,"l":161.89,"n":958,"o":162.3,"t":"2026-10-09T14:15:00Z","v":33042,"vw":162.198633},{"c":162.365,"h":162.365,"l":161.725,"n":683,"o":161.915,"t":"2026-10-09T14:30:00Z","v":27410,"vw":162.125697},{"c":162.27,"h":162.54,"l":162.05,"n":614,"o":162.365,"t":"2026-10-09T14:45:00Z","v":14717,"vw":162.328251},{"c":162.33,"h":162.35,"l":162.035,"n":658,"o":162.35,"t":"2026-10-09T15:00:00Z","v":17598,"vw":162.220051},{"c":162.2,"h":162.56,"l":162.2,"n":578,"o":162.425,"t":"2026-10-09T15:15:00Z","v":12811,"vw":162.350316},{"c":161.835,"h":162.205,"l":161.655,"n":749,"o":162.2,"t":"2026-10-09T15:30:00Z","v":22554,"vw":161.886422},{"c":161.6,"h":161.825,"l":161.5101,"n":525,"o":161.825,"t":"2026-10-09T15:45:00Z","v":13721,"vw":161.654348},{"c":161.56,"h":161.685,"l":161.41,"n":755,"o":161.57,"t":"2026-10-09T16:00:00Z","v":18784,"vw":161.547475},{"c":161.56,"h":161.585,"l":161.34,"n":640,"o":161.585,"t":"2026-10-09T16:15:00Z","v":16913,"vw":161.41841},{"c":161.925,"h":161.97,"l":161.34,"n":416,"o":161.58,"t":"2026-10-09T16:30:00Z","v":14409,"vw":161.764165},{"c":162.07,"h":162.12,"l":161.77,"n":659,"o":161.935,"t":"2026-10-09T16:45:00Z","v":19124,"vw":161.913028},{"c":162.045,"h":162.21,"l":162.02,"n":537,"o":162.085,"t":"2026-10-09T17:00:00Z","v":13371,"vw":162.13632},{"c":162.05,"h":162.0899,"l":161.83,"n":527,"o":162.025,"t":"2026-10-09T17:15:00Z","v":19404,"vw":161.968465},{"c":161.785,"h":162.09,"l":161.65,"n":716,"o":161.975,"t":"2026-10-09T17:30:00Z","v":49060,"vw":161.8553},{"c":161.82,"h":161.82,"l":161.49,"n":473,"o":161.65,"t":"2026-10-09T17:45:00Z","v":14168,"vw":161.60739},{"c":162.1026,"h":162.175,"l":161.75,"n":621,"o":161.835,"t":"2026-10-09T18:00:00Z","v":20307,"vw":161.942258},{"c":162.09,"h":162.1644,"l":162.05,"n":455,"o":162.155,"t":"2026-10-09T18:15:00Z","v":9519,"vw":162.108237},{"c":162.2924,"h":162.37,"l":161.97,"n":892,"o":162.075,"t":"2026-10-09T18:30:00Z","v":21916,"vw":162.132814},{"c":162.53,"h":162.53,"l":162.14,"n":956,"o":162.235,"t":"2026-10-09T18:45:00Z","v":24646,"vw":162.277042},{"c":162.57,"h":162.62,"l":162.38,"n":864,"o":162.51,"t":"2026-10-09T19:00:00Z","v":33464,"vw":162.498316},{"c":162.405,"h":162.53,"l":162.28,"n":954,"o":162.52,"t":"2026-10-09T19:15:00Z","v":26988,"vw":162.382028},{"c":162.4,"h":162.495,"l":162.33,"n":1281,"o":162.405,"t":"2026-10-09T19:30:00Z","v":28715,"vw":162.422097},{"c":162.72,"h":162.82,"l":162.02,"n":4212,"o":162.35,"t":"2026-10-09T19:45:00Z","v":148763,"vw":162.467296},{"c":162.74,"h":162.74,"l":162.74,"n":96,"o":162.74,"t":"2026-10-09T20:00:00Z","v":361730,"vw":162.74},{"c":162.5,"h":162.5,"l":162.5,"n":9,"o":162.5,"t":"2026-10-12T13:15:00Z","v":136,"vw":162.5},{"c":160.915,"h":162.55,"l":160.67,"n":910,"o":162.04,"t":"2026-10-12T13:30:00Z","v":32899,"vw":161.761676},{"c":161.37,"h":161.425,"l":160.8,"n":870,"o":161.03,"t":"2026-10-12T13:45:00Z","v":18731,"vw":161.076692},{"c":161.56,"h":162.22,"l":161.41,"n":1086,"o":161.41,"t":"2026-10-12T14:00:00Z","v":36069,"vw":161.890825},{"c":161.605,"h":161.92,"l":161.47,"n":741,"o":161.715,"t":"2026-10-12T14:15:00Z","v":23090,"vw":161.73201},{"c":161.79,"h":162.01,"l":161.5,"n":1089,"o":161.585,"t":"2026-10-12T14:30:00Z","v":54644,"vw":161.7477},{"c":161.7799,"h":162.01,"l":161.58,"n":993,"o":161.6835,"t":"2026-10-12T14:45:00Z","v":34070,"vw":161.716268},{"c":162.07,"h":162.11,"l":161.66,"n":810,"o":161.665,"t":"2026-10-12T15:00:00Z","v":20189,"vw":161.870988},{"c":161.86,"h":162.295,"l":161.65,"n":991,"o":162.1,"t":"2026-10-12T15:15:00Z","v":33163,"vw":161.965467},{"c":162.31,"h":162.395,"l":161.895,"n":848,"o":161.895,"t":"2026-10-12T15:30:00Z","v":23534,"vw":162.222993},{"c":163.085,"h":163.15,"l":162.29,"n":769,"o":162.31,"t":"2026-10-12T15:45:00Z","v":23033,"vw":162.736258},{"c":163.32,"h":163.4096,"l":162.92,"n":715,"o":163.15,"t":"2026-10-12T16:00:00Z","v":35113,"vw":163.182164},{"c":163.525,"h":163.55,"l":163.225,"n":713,"o":163.25,"t":"2026-10-12T16:15:00Z","v":20464,"vw":163.376221},{"c":163.42,"h":163.6,"l":163.36,"n":626,"o":163.525,"t":"2026-10-12T16:30:00Z","v":19820,"vw":163.438678},{"c":163.6,"h":163.685,"l":163.34,"n":754,"o":163.425,"t":"2026-10-12T16:45:00Z","v":27173,"vw":163.538361},{"c":163.6401,"h":163.7,"l":163.46,"n":860,"o":163.62,"t":"2026-10-12T17:00:00Z","v":39384,"vw":163.560211},{"c":163.515,"h":163.74,"l":163.24,"n":899,"o":163.641,"t":"2026-10-12T17:15:00Z","v":36145,"vw":163.4291},{"c":163.93,"h":164.14,"l":163.48,"n":813,"o":163.515,"t":"2026-10-12T17:30:00Z","v":27580,"vw":163.67095},{"c":163.76,"h":164,"l":163.6801,"n":713,"o":163.985,"t":"2026-10-12T17:45:00Z","v":27953,"vw":163.892567},{"c":163.63,"h":163.885,"l":163.5909,"n":827,"o":163.83,"t":"2026-10-12T18:00:00Z","v":28052,"vw":163.807863},{"c":163.675,"h":163.75,"l":163.55,"n":759,"o":163.55,"t":"2026-10-12T18:15:00Z","v":27407,"vw":163.627338},{"c":163.365,"h":163.685,"l":163.24,"n":914,"o":163.68,"t":"2026-10-12T18:30:00Z","v":33430,"vw":163.436715},{"c":163.35,"h":163.56,"l":163.26,"n":1050,"o":163.38,"t":"2026-10-12T18:45:00Z","v":38482,"vw":163.439604},{"c":163.7,"h":163.75,"l":163.29,"n":1049,"o":163.29,"t":"2026-10-12T19:00:00Z","v":37611,"vw":163.573338},{"c":163.5,"h":163.79,"l":163.42,"n":1146,"o":163.7,"t":"2026-10-12T19:15:00Z","v":37061,"vw":163.695561},{"c":163.31,"h":163.64,"l":163.31,"n":1802,"o":163.525,"t":"2026-10-12T19:30:00Z","v":56798,"vw":163.472941},{"c":163.83,"h":163.94,"l":163.31,"n":4851,"o":163.31,"t":"2026-10-12T19:45:00Z","v":243214,"vw":163.614761},{"c":163.84,"h":163.84,"l":163.84,"n":86,"o":163.84,"t":"2026-10-12T20:00:00Z","v":182610,"vw":163.84},{"c":164.9,"h":164.9,"l":164.9,"n":1,"o":164.9,"t":"2026-10-13T11:15:00Z","v":100,"vw":164.9},{"c":165.75,"h":165.75,"l":165.5,"n":18,"o":165.5,"t":"2026-10-13T11:45:00Z","v":424,"vw":165.612226},{"c":163.87,"h":165.415,"l":163.87,"n":794,"o":165.21,"t":"2026-10-13T13:30:00Z","v":38442,"vw":164.784658},{"c":163.8,"h":164.2,"l":163.5152,"n":793,"o":164.04,"t":"2026-10-13T13:45:00Z","v":31475,"vw":163.798854},{"c":162.49,"h":163.79,"l":162.32,"n":941,"o":163.79,"t":"2026-10-13T14:00:00Z","v":40395,"vw":162.815354},{"c":163.326,"h":163.375,"l":162.61,"n":523,"o":162.61,"t":"2026-10-13T14:15:00Z","v":10397,"vw":163.089196},{"c":162.96,"h":163.3,"l":162.83,"n":479,"o":163.15,"t":"2026-10-13T14:30:00Z","v":14954,"vw":162.989806},{"c":163.095,"h":163.13,"l":162.81,"n":475,"o":162.945,"t":"2026-10-13T14:45:00Z","v":12095,"vw":162.945232},{"c":162.67,"h":163.085,"l":162.63,"n":445,"o":163.085,"t":"2026-10-13T15:00:00Z","v":9813,"vw":162.733168},{"c":162.79,"h":162.79,"l":162.52,"n":415,"o":162.52,"t":"2026-10-13T15:15:00Z","v":9089,"vw":162.686367},{"c":162.885,"h":163.0499,"l":162.67,"n":746,"o":162.815,"t":"2026-10-13T15:30:00Z","v":22142,"vw":162.868935},{"c":162.745,"h":162.95,"l":162.735,"n":357,"o":162.87,"t":"2026-10-13T15:45:00Z","v":7459,"vw":162.868718},{"c":162.935,"h":162.935,"l":162.575,"n":313,"o":162.575,"t":"2026-10-13T16:00:00Z","v":8179,"vw":162.746524},{"c":163.1,"h":163.4,"l":162.97,"n":666,"o":163,"t":"2026-10-13T16:15:00Z","v":22988,"vw":163.236932},{"c":162.94,"h":163.06,"l":162.745,"n":466,"o":163.055,"t":"2026-10-13T16:30:00Z","v":21148,"vw":162.833531},{"c":162.82,"h":162.935,"l":162.71,"n":313,"o":162.935,"t":"2026-10-13T16:45:00Z","v":6507,"vw":162.791365},{"c":162.89,"h":162.905,"l":162.76,"n":400,"o":162.8315,"t":"2026-10-13T17:00:00Z","v":14764,"vw":162.830085},{"c":162.825,"h":162.85,"l":162.72,"n":476,"o":162.85,"t":"2026-10-13T17:15:00Z","v":12740,"vw":162.77904},{"c":162.98,"h":163.145,"l":162.83,"n":422,"o":162.83,"t":"2026-10-13T17:30:00Z","v":10407,"vw":162.995533},{"c":163.2,"h":163.285,"l":162.964,"n":327,"o":162.975,"t":"2026-10-13T17:45:00Z","v":7513,"vw":163.091321},{"c":163.26,"h":163.45,"l":163.13,"n":594,"o":163.17,"t":"2026-10-13T18:00:00Z","v":13054,"vw":163.31745},{"c":163.18,"h":163.2901,"l":162.95,"n":727,"o":163.2901,"t":"2026-10-13T18:15:00Z","v":17203,"vw":163.121129},{"c":163.225,"h":163.23,"l":163.05,"n":622,"o":163.165,"t":"2026-10-13T18:30:00Z","v":12143,"vw":163.143869},{"c":163.77,"h":163.775,"l":163.065,"n":1481,"o":163.175,"t":"2026-10-13T18:45:00Z","v":75074,"vw":163.508544},{"c":164.14,"h":164.17,"l":163.7,"n":897,"o":163.7001,"t":"2026-10-13T19:00:00Z","v":21819,"vw":163.875277},{"c":164.0301,"h":164.22,"l":163.77,"n":1061,"o":164.165,"t":"2026-10-13T19:15:00Z","v":32906,"vw":164.033571},{"c":163.355,"h":164.15,"l":163.335,"n":1486,"o":164.0975,"t":"2026-10-13T19:30:00Z","v":148638,"vw":163.640987},{"c":163.02,"h":163.38,"l":162.69,"n":5067,"o":163.38,"t":"2026-10-13T19:45:00Z","v":227723,"vw":162.944033},{"c":163.1063,"h":163.1063,"l":163,"n":87,"o":163,"t":"2026-10-13T20:00:00Z","v":243506,"vw":163.04962},{"c":163.4,"h":163.4,"l":163.4,"n":2,"o":163.4,"t":"2026-10-13T21:15:00Z","v":198,"vw":163.4},{"c":163.6,"h":163.6,"l":163.6,"n":22,"o":163.6,"t":"2026-10-14T12:45:00Z","v":706,"vw":163.6},{"c":162.915,"h":165.49,"l":162.915,"n":753,"o":164.86,"t":"2026-10-14T13:30:00Z","v":56245,"vw":164.64101},{"c":162.5701,"h":163.32,"l":162.45,"n":746,"o":162.875,"t":"2026-10-14T13:45:00Z","v":29496,"vw":162.742056},{"c":162.3935,"h":162.68,"l":162.0448,"n":671,"o":162.57,"t":"2026-10-14T14:00:00Z","v":16357,"vw":162.405892},{"c":162.3601,"h":162.55,"l":162.08,"n":681,"o":162.4,"t":"2026-10-14T14:15:00Z","v":17242,"vw":162.296437},{"c":162.555,"h":162.73,"l":162.36,"n":594,"o":162.465,"t":"2026-10-14T14:30:00Z","v":15932,"vw":162.494339},{"c":162.11,"h":162.49,"l":162,"n":976,"o":162.49,"t":"2026-10-14T14:45:00Z","v":39679,"vw":162.11495},{"c":162.22,"h":162.36,"l":161.88,"n":851,"o":162.09,"t":"2026-10-14T15:00:00Z","v":24411,"vw":162.091993},{"c":163.31,"h":163.35,"l":162.265,"n":913,"o":162.27,"t":"2026-10-14T15:15:00Z","v":40247,"vw":162.798314},{"c":162.775,"h":163.45,"l":162.775,"n":661,"o":163.115,"t":"2026-10-14T15:30:00Z","v":21377,"vw":163.176537},{"c":162.485,"h":162.85,"l":162.28,"n":769,"o":162.79,"t":"2026-10-14T15:45:00Z","v":22203,"vw":162.550374},{"c":162.77,"h":162.97,"l":162.425,"n":705,"o":162.475,"t":"2026-10-14T16:00:00Z","v":20233,"vw":162.759762},{"c":163.125,"h":163.15,"l":162.65,"n":669,"o":162.77,"t":"2026-10-14T16:15:00Z","v":18036,"vw":162.946462},{"c":162.805,"h":163.33,"l":162.795,"n":609,"o":163.115,"t":"2026-10-14T16:30:00Z","v":13829,"vw":163.061491},{"c":163.42,"h":163.47,"l":162.84,"n":611,"o":162.86,"t":"2026-10-14T16:45:00Z","v":18608,"vw":163.19397},{"c":163.86,"h":164.11,"l":163.4,"n":1154,"o":163.45,"t":"2026-10-14T17:00:00Z","v":40804,"vw":163.694169},{"c":163.74,"h":163.96,"l":163.52,"n":883,"o":163.96,"t":"2026-10-14T17:15:00Z","v":20222,"vw":163.690461},{"c":164.02,"h":164.19,"l":163.675,"n":751,"o":163.72,"t":"2026-10-14T17:30:00Z","v":25399,"vw":164.026095},{"c":163.42,"h":164.12,"l":163.32,"n":802,"o":164.04,"t":"2026-10-14T17:45:00Z","v":22411,"vw":163.600747},{"c":163.765,"h":163.84,"l":163.35,"n":704,"o":163.44,"t":"2026-10-14T18:00:00Z","v":19729,"vw":163.61597},{"c":163.91,"h":163.94,"l":163.7,"n":856,"o":163.83,"t":"2026-10-14T18:15:00Z","v":20504,"vw":163.816924},{"c":164.15,"h":164.15,"l":163.8252,"n":684,"o":163.885,"t":"2026-10-14T18:30:00Z","v":17280,"vw":164.052237},{"c":163.89,"h":164.18,"l":163.7901,"n":718,"o":164.1205,"t":"2026-10-14T18:45:00Z","v":24486,"vw":163.93643},{"c":164.3,"h":164.31,"l":163.91,"n":994,"o":163.91,"t":"2026-10-14T19:00:00Z","v":29625,"vw":164.222179},{"c":163.9,"h":164.34,"l":163.84,"n":1104,"o":164.28,"t":"2026-10-14T19:15:00Z","v":37946,"vw":164.059325},{"c":163.845,"h":164.105,"l":163.8,"n":1400,"o":163.9,"t":"2026-10-14T19:30:00Z","v":43056,"vw":163.953636},{"c":164.25,"h":164.36,"l":163.78,"n":4738,"o":163.81,"t":"2026-10-14T19:45:00Z","v":178982,"vw":164.182144},{"c":164.25,"h":164.25,"l":164.25,"n":88,"o":164.25,"t":"2026-10-14T20:00:00Z","v":174485,"vw":164.25},{"c":165.94,"h":165.94,"l":165.94,"n":5,"o":165.94,"t":"2026-10-15T08:00:00Z","v":279,"vw":165.94},{"c":166.84,"h":166.84,"l":166.84,"n":2,"o":166.84,"t":"2026-10-15T11:45:00Z","v":151,"vw":166.84},{"c":166.78,"h":166.78,"l":165.3,"n":13,"o":165.81,"t":"2026-10-15T12:00:00Z","v":481,"vw":166.00975},{"c":166.8,"h":166.95,"l":166,"n":9,"o":166,"t":"2026-10-15T12:15:00Z","v":1535,"vw":166.765186},{"c":167.11,"h":167.11,"l":166.4,"n":13,"o":166.4,"t":"2026-10-15T12:30:00Z","v":1966,"vw":166.495459},{"c":167.8487,"h":167.8487,"l":167.8487,"n":2,"o":167.8487,"t":"2026-10-15T13:00:00Z","v":101,"vw":167.8487},{"c":166.43,"h":167.8428,"l":166.43,"n":11,"o":167.8428,"t":"2026-10-15T13:15:00Z","v":762,"vw":166.90967},{"c":167.23,"h":168.14,"l":166.92,"n":1111,"o":166.96,"t":"2026-10-15T13:30:00Z","v":77936,"vw":167.301788},{"c":169.255,"h":169.72,"l":167.225,"n":1908,"o":167.225,"t":"2026-10-15T13:45:00Z","v":106505,"vw":168.39803},{"c":168.86,"h":169.34,"l":168.44,"n":1044,"o":169.21,"t":"2026-10-15T14:00:00Z","v":55982,"vw":169.03545},{"c":168.59,"h":169.47,"l":168.53,"n":973,"o":168.86,"t":"2026-10-15T14:15:00Z","v":32933,"vw":168.843485},{"c":168.095,"h":169.27,"l":168,"n":957,"o":168.75,"t":"2026-10-15T14:30:00Z","v":29940,"vw":168.750809},{"c":167.72,"h":168.22,"l":167.44,"n":1052,"o":168.13,"t":"2026-10-15T14:45:00Z","v":29235,"vw":167.75059},{"c":167.86,"h":168.42,"l":167.76,"n":832,"o":167.76,"t":"2026-10-15T15:00:00Z","v":21543,"vw":168.102988},{"c":167.755,"h":168.03,"l":167.285,"n":661,"o":167.86,"t":"2026-10-15T15:15:00Z","v":14723,"vw":167.706849},{"c":168.06,"h":168.06,"l":167.83,"n":578,"o":167.87,"t":"2026-10-15T15:30:00Z","v":15503,"vw":167.932206},{"c":167.54,"h":168.15,"l":167.51,"n":768,"o":168.07,"t":"2026-10-15T15:45:00Z","v":22401,"vw":167.799914},{"c":168.375,"h":168.58,"l":167.3,"n":1158,"o":167.5,"t":"2026-10-15T16:00:00Z","v":158115,"vw":167.566988},{"c":168.61,"h":168.6299,"l":168.25,"n":558,"o":168.27,"t":"2026-10-15T16:15:00Z","v":13625,"vw":168.49253},{"c":168.7,"h":168.86,"l":168.54,"n":703,"o":168.6,"t":"2026-10-15T16:30:00Z","v":19480,"vw":168.62806},{"c":168.48,"h":168.85,"l":168.37,"n":585,"o":168.61,"t":"2026-10-15T16:45:00Z","v":17899,"vw":168.570413},{"c":168.365,"h":168.39,"l":168.255,"n":132,"o":168.255,"t":"2026-10-15T18:00:00Z","v":3326,"vw":168.327121},{"c":168.3601,"h":168.47,"l":168.27,"n":643,"o":168.385,"t":"2026-10-15T18:15:00Z","v":19010,"vw":168.38206},{"c":168.395,"h":168.69,"l":168.355,"n":779,"o":168.355,"t":"2026-10-15T18:30:00Z","v":21152,"vw":168.543994},{"c":168.97,"h":169,"l":168.425,"n":777,"o":168.425,"t":"2026-10-15T18:45:00Z","v":24106,"vw":168.727749},{"c":169.36,"h":169.3927,"l":168.9475,"n":956,"o":168.99,"t":"2026-10-15T19:00:00Z","v":24504,"vw":169.237249},{"c":169.04,"h":169.32,"l":168.9,"n":1298,"o":169.32,"t":"2026-10-15T19:15:00Z","v":38983,"vw":169.098786},{"c":168.76,"h":169.2,"l":168.32,"n":1730,"o":169.09,"t":"2026-10-15T19:30:00Z","v":57873,"vw":168.832598},{"c":168.62,"h":168.8,"l":168.37,"n":4883,"o":168.8,"t":"2026-10-15T19:45:00Z","v":182963,"vw":168.657871},{"c":168.68,"h":168.68,"l":168.68,"n":80,"o":168.68,"t":"2026-10-15T20:00:00Z","v":283150,"vw":168.68}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":204.64453356679738,"iv":2.76050412627435,"gamma":0.00729729417100831,"theta":-2.1664205721343994,"vega":0.015302968907408685,"rho":0.00042084254154896083,"breakevenPct":21.9584619200838},{"delta":0.15,"premium":0.5727332751880868,"strike":176.41191848712833,"iv":0.8212874419398339,"gamma":0.04680380055584118,"theta":-0.8793998014976862,"vega":0.020437228602909845,"rho":0.0006480728923862673,"breakevenPct":4.923317383398388},{"delta":0.2,"premium":0.9575469120676864,"strike":179.56367280169215,"iv":1.2111150522103427,"gamma":0.04501445890135021,"theta":-1.369695092069482,"vega":0.023841676507975654,"rho":0.0008692199993553231,"breakevenPct":7.019931061038551},{"delta":0.25,"premium":0.8011499733646257,"strike":175.65374933411564,"iv":0.843897124078559,"gamma":0.07971827782966165,"theta":-1.0145867142814682,"vega":0.027054400748378084,"rho":0.0010930410804202467,"breakevenPct":4.609259726986157},{"delta":0.3,"premium":0.644753034661565,"strike":171.7438258665391,"iv":0.4766791959467753,"gamma":0.1144220967579731,"theta":-0.659478336493454,"vega":0.030267124988780515,"rho":0.0013168621614851703,"breakevenPct":2.198588392933763},{"delta":0.35,"premium":0.6971302599009901,"strike":169.7857363861386,"iv":0.3181965965346535,"gamma":0.12840872524752475,"theta":-0.5118903155940594,"vega":0.03180284653465346,"rho":0.001539845757392841,"breakevenPct":1.0688087775904593},{"delta":0.4,"premium":0.9175819925742577,"strike":169.39897896039605,"iv":0.3277572400990099,"gamma":0.12571689356435642,"theta":-0.5313674195544554,"vega":0.0319884900990099,"rho":0.0017621551323977413,"breakevenPct":0.97021635817541},{"delta":0.45,"premium":1.1380337252475248,"strike":169.01222153465346,"iv":0.33731788366336635,"gamma":0.12302506188118811,"theta":-0.5508445235148515,"vega":0.032174133663366335,"rho":0.0019844645074026416,"breakevenPct":0.8716239387603606},{"delta":0.5,"premium":1.3584854579207923,"strike":168.6254641089109,"iv":0.3468785272277228,"gamma":0.1203332301980198,"theta":-0.5703216274752475,"vega":0.03235977722772277,"rho":0.0022067738824075415,"breakevenPct":0.7730315193453112},{"delta":0.55,"premium":1.5789371905940597,"strike":168.23870668316832,"iv":0.3564391707920792,"gamma":0.11764139851485148,"theta":-0.5897987314356437,"vega":0.032545420792079206,"rho":0.0024290832574124423,"breakevenPct":0.6744390999302619},{"delta":0.6,"premium":1.7993889232673268,"strike":167.85194925742573,"iv":0.36599981435643564,"gamma":0.11494956683168317,"theta":-0.6092758353960396,"vega":0.03273106435643564,"rho":0.0026513926324173423,"breakevenPct":0.5758466805152127},{"delta":0.65,"premium":2.0333935018050546,"strike":167.4548736462094,"iv":0.3740826714801444,"gamma":0.11156317689530686,"theta":-0.6209061371841155,"vega":0.03259675090252707,"rho":0.0028732480004137217,"breakevenPct":0.47917189234908303},{"delta":0.7,"premium":2.4044324107501,"strike":166.95346971520257,"iv":0.36722346570397113,"gamma":0.1011540312876053,"theta":-0.5531965503409547,"vega":0.029227316486161253,"rho":0.003090512853101723,"breakevenPct":0.4018864868109197},{"delta":0.75,"premium":2.7754713196951464,"strike":166.45206578419575,"iv":0.36036425992779786,"gamma":0.09074488567990373,"theta":-0.48548696349779386,"vega":0.025857882069795425,"rho":0.0033077777057897244,"breakevenPct":0.3246010812727562},{"delta":0.8,"premium":3.146510228640193,"strike":165.95066185318893,"iv":0.35350505415162453,"gamma":0.08033574007220215,"theta":-0.4177773766546329,"vega":0.022488447653429597,"rho":0.0035250425584777262,"breakevenPct":0.24731567573459273},{"delta":0.85,"premium":3.517549137585238,"strike":165.4492579221821,"iv":0.3466458483754513,"gamma":0.06992659446450061,"theta":-0.3500677898114722,"vega":0.019119013237063782,"rho":0.003742307411165727,"breakevenPct":0.17003027019642947},{"delta":0.9,"premium":4.122805139186295,"strike":164.72162740899358,"iv":0.3537728051391863,"gamma":0.057059100642398296,"theta":-0.2853580299785867,"vega":0.015454175588865098,"rho":0.003953120246159946,"breakevenPct":0.09748194698829793}],"put":[{"delta":0.1,"premium":0.9770953788370165,"strike":146.74829680648185,"iv":2.223548355857548,"gamma":0.009811832752621917,"theta":-1.7531518172926601,"vega":0.015299766087599457,"rho":-0.00047722055337120025,"breakevenPct":13.581218029615346},{"delta":0.15,"premium":0.5841129077212035,"strike":160.68145153797994,"iv":0.9081346331804648,"gamma":0.04652344015751368,"theta":-0.8935078179919014,"vega":0.02045544985295548,"rho":-0.0006860158825379558,"breakevenPct":5.088132185049359},{"delta":0.2,"premium":0.38978286734086853,"strike":165.58893515764427,"iv":0.4033666864961333,"gamma":0.07980701963117193,"theta":-0.46857346817370615,"vega":0.023949970255800118,"rho":-0.0009052103000580909,"breakevenPct":2.0635805725021377},{"delta":0.25,"premium":0.47157941701368233,"strike":166.33254015466983,"iv":0.36797108863771566,"gamma":0.09976537775133848,"theta":-0.4778834027364664,"vega":0.02704336704342653,"rho":-0.0011357428605646834,"breakevenPct":1.6712350381455072},{"delta":0.3,"premium":0.5533759666864961,"strike":167.0761451516954,"iv":0.33257549077929804,"gamma":0.11972373587150505,"theta":-0.48719333729922665,"vega":0.03013676383105294,"rho":-0.001366275421071276,"breakevenPct":1.2788895037888768},{"delta":0.35,"premium":0.7068451426739337,"strike":167.67233087528055,"iv":0.3182385700545047,"gamma":0.12941805065726195,"theta":-0.5029294645719782,"vega":0.031975825585123435,"rho":-0.0015984295705346373,"breakevenPct":1.0164300850091281},{"delta":0.4,"premium":0.9553222186598269,"strike":168.07310035267713,"iv":0.33181663994870153,"gamma":0.1255065405578711,"theta":-0.5271840333440205,"vega":0.03215216415517794,"rho":-0.0018327332681499948,"breakevenPct":0.9261452845522233},{"delta":0.45,"premium":1.2037992946457199,"strike":168.47386983007374,"iv":0.3453947098428984,"gamma":0.12159503045848027,"theta":-0.5514386021160629,"vega":0.032328502725232446,"rho":-0.0020670369657653518,"breakevenPct":0.8358604840953188},{"delta":0.5,"premium":1.4522763706316126,"strike":168.87463930747035,"iv":0.35897277973709524,"gamma":0.11768352035908945,"theta":-0.5756931708881052,"vega":0.032504841295286954,"rho":-0.002301340663380709,"breakevenPct":0.7455756836384141},{"delta":0.55,"premium":1.7007534466175058,"strike":169.27540878486695,"iv":0.3725508496312921,"gamma":0.11377201025969862,"theta":-0.5999477396601476,"vega":0.032681179865341456,"rho":-0.0025356443609960665,"breakevenPct":0.6552908831815094},{"delta":0.6,"premium":1.9492305226033984,"strike":169.67617826226353,"iv":0.38612891952548895,"gamma":0.1098605001603078,"theta":-0.6242023084321898,"vega":0.032857518435395965,"rho":-0.0027699480586114234,"breakevenPct":0.5650060827246048},{"delta":0.65,"premium":2.251052631578948,"strike":170.1263157894737,"iv":0.39927768421052634,"gamma":0.10459305263157893,"theta":-0.6353065263157894,"vega":0.03245936842105263,"rho":-0.00300535405250305,"breakevenPct":0.47707899105126594},{"delta":0.7,"premium":2.777368421052631,"strike":170.7842105263158,"iv":0.4106197894736842,"gamma":0.09361936842105265,"theta":-0.5910696842105264,"vega":0.029643578947368424,"rho":-0.0032453988765573103,"breakevenPct":0.39907392384210016},{"delta":0.75,"premium":3.303684210526316,"strike":171.44210526315788,"iv":0.4219618947368421,"gamma":0.08264568421052632,"theta":-0.5468328421052632,"vega":0.02682778947368421,"rho":-0.0034854437006115705,"breakevenPct":0.3210688566329343},{"delta":0.8,"premium":3.830000000000001,"strike":172.1,"iv":0.433304,"gamma":0.07167199999999999,"theta":-0.502596,"vega":0.024012,"rho":-0.0037254885246658306,"breakevenPct":0.2430637894237683},{"delta":0.85,"premium":5.030074836295602,"strike":173.41674462114125,"iv":0.47454125350795123,"gamma":0.057171000935453714,"theta":-0.4478676333021516,"vega":0.020209822263797948,"rho":-0.003981998060927831,"breakevenPct":0.1738974479217212},{"delta":0.9,"premium":7.275163704396633,"strike":175.7553788587465,"iv":0.5621464920486435,"gamma":0.03719906454630496,"theta":-0.3768666978484565,"vega":0.014877736202057998,"rho":-0.004264044701838571,"breakevenPct":0.11844015037357228}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":204.64453356679738,"iv":2.76050412627435,"gamma":0.00729729417100831,"theta":-2.1664205721343994,"vega":0.015302968907408685,"rho":0.00042084254154896083,"breakevenPct":21.9584619200838},{"delta":0.15,"premium":0.5727332751880868,"strike":176.41191848712833,"iv":0.8212874419398339,"gamma":0.04680380055584118,"theta":-0.8793998014976862,"vega":0.020437228602909845,"rho":0.0006480728923862673,"breakevenPct":4.923317383398388},{"delta":0.2,"premium":0.9575469120676864,"strike":179.56367280169215,"iv":1.2111150522103427,"gamma":0.04501445890135021,"theta":-1.369695092069482,"vega":0.023841676507975654,"rho":0.0008692199993553231,"breakevenPct":7.019931061038551},{"delta":0.25,"premium":0.8011499733646257,"strike":175.65374933411564,"iv":0.843897124078559,"gamma":0.07971827782966165,"theta":-1.0145867142814682,"vega":0.027054400748378084,"rho":0.0010930410804202467,"breakevenPct":4.609259726986157},{"delta":0.3,"premium":0.644753034661565,"strike":171.7438258665391,"iv":0.4766791959467753,"gamma":0.1144220967579731,"theta":-0.659478336493454,"vega":0.030267124988780515,"rho":0.0013168621614851703,"breakevenPct":2.198588392933763},{"delta":0.35,"premium":0.6971302599009901,"strike":169.7857363861386,"iv":0.3181965965346535,"gamma":0.12840872524752475,"theta":-0.5118903155940594,"vega":0.03180284653465346,"rho":0.001539845757392841,"breakevenPct":1.0688087775904593},{"delta":0.4,"premium":0.9175819925742577,"strike":169.39897896039605,"iv":0.3277572400990099,"gamma":0.12571689356435642,"theta":-0.5313674195544554,"vega":0.0319884900990099,"rho":0.0017621551323977413,"breakevenPct":0.97021635817541},{"delta":0.45,"premium":1.1380337252475248,"strike":169.01222153465346,"iv":0.33731788366336635,"gamma":0.12302506188118811,"theta":-0.5508445235148515,"vega":0.032174133663366335,"rho":0.0019844645074026416,"breakevenPct":0.8716239387603606},{"delta":0.5,"premium":1.3584854579207923,"strike":168.6254641089109,"iv":0.3468785272277228,"gamma":0.1203332301980198,"theta":-0.5703216274752475,"vega":0.03235977722772277,"rho":0.0022067738824075415,"breakevenPct":0.7730315193453112},{"delta":0.55,"premium":1.5789371905940597,"strike":168.23870668316832,"iv":0.3564391707920792,"gamma":0.11764139851485148,"theta":-0.5897987314356437,"vega":0.032545420792079206,"rho":0.0024290832574124423,"breakevenPct":0.6744390999302619},{"delta":0.6,"premium":1.7993889232673268,"strike":167.85194925742573,"iv":0.36599981435643564,"gamma":0.11494956683168317,"theta":-0.6092758353960396,"vega":0.03273106435643564,"rho":0.0026513926324173423,"breakevenPct":0.5758466805152127},{"delta":0.65,"premium":2.0333935018050546,"strike":167.4548736462094,"iv":0.3740826714801444,"gamma":0.11156317689530686,"theta":-0.6209061371841155,"vega":0.03259675090252707,"rho":0.0028732480004137217,"breakevenPct":0.47917189234908303},{"delta":0.7,"premium":2.4044324107501,"strike":166.95346971520257,"iv":0.36722346570397113,"gamma":0.1011540312876053,"theta":-0.5531965503409547,"vega":0.029227316486161253,"rho":0.003090512853101723,"breakevenPct":0.4018864868109197},{"delta":0.75,"premium":2.7754713196951464,"strike":166.45206578419575,"iv":0.36036425992779786,"gamma":0.09074488567990373,"theta":-0.48548696349779386,"vega":0.025857882069795425,"rho":0.0033077777057897244,"breakevenPct":0.3246010812727562},{"delta":0.8,"premium":3.146510228640193,"strike":165.95066185318893,"iv":0.35350505415162453,"gamma":0.08033574007220215,"theta":-0.4177773766546329,"vega":0.022488447653429597,"rho":0.0035250425584777262,"breakevenPct":0.24731567573459273},{"delta":0.85,"premium":3.517549137585238,"strike":165.4492579221821,"iv":0.3466458483754513,"gamma":0.06992659446450061,"theta":-0.3500677898114722,"vega":0.019119013237063782,"rho":0.003742307411165727,"breakevenPct":0.17003027019642947},{"delta":0.9,"premium":4.122805139186295,"strike":164.72162740899358,"iv":0.3537728051391863,"gamma":0.057059100642398296,"theta":-0.2853580299785867,"vega":0.015454175588865098,"rho":0.003953120246159946,"breakevenPct":0.09748194698829793}],"put":[{"delta":0.1,"premium":0.9770953788370165,"strike":146.74829680648185,"iv":2.223548355857548,"gamma":0.009811832752621917,"theta":-1.7531518172926601,"vega":0.015299766087599457,"rho":-0.00047722055337120025,"breakevenPct":13.581218029615346},{"delta":0.15,"premium":0.5841129077212035,"strike":160.68145153797994,"iv":0.9081346331804648,"gamma":0.04652344015751368,"theta":-0.8935078179919014,"vega":0.02045544985295548,"rho":-0.0006860158825379558,"breakevenPct":5.088132185049359},{"delta":0.2,"premium":0.38978286734086853,"strike":165.58893515764427,"iv":0.4033666864961333,"gamma":0.07980701963117193,"theta":-0.46857346817370615,"vega":0.023949970255800118,"rho":-0.0009052103000580909,"breakevenPct":2.0635805725021377},{"delta":0.25,"premium":0.47157941701368233,"strike":166.33254015466983,"iv":0.36797108863771566,"gamma":0.09976537775133848,"theta":-0.4778834027364664,"vega":0.02704336704342653,"rho":-0.0011357428605646834,"breakevenPct":1.6712350381455072},{"delta":0.3,"premium":0.5533759666864961,"strike":167.0761451516954,"iv":0.33257549077929804,"gamma":0.11972373587150505,"theta":-0.48719333729922665,"vega":0.03013676383105294,"rho":-0.001366275421071276,"breakevenPct":1.2788895037888768},{"delta":0.35,"premium":0.7068451426739337,"strike":167.67233087528055,"iv":0.3182385700545047,"gamma":0.12941805065726195,"theta":-0.5029294645719782,"vega":0.031975825585123435,"rho":-0.0015984295705346373,"breakevenPct":1.0164300850091281},{"delta":0.4,"premium":0.9553222186598269,"strike":168.07310035267713,"iv":0.33181663994870153,"gamma":0.1255065405578711,"theta":-0.5271840333440205,"vega":0.03215216415517794,"rho":-0.0018327332681499948,"breakevenPct":0.9261452845522233},{"delta":0.45,"premium":1.2037992946457199,"strike":168.47386983007374,"iv":0.3453947098428984,"gamma":0.12159503045848027,"theta":-0.5514386021160629,"vega":0.032328502725232446,"rho":-0.0020670369657653518,"breakevenPct":0.8358604840953188},{"delta":0.5,"premium":1.4522763706316126,"strike":168.87463930747035,"iv":0.35897277973709524,"gamma":0.11768352035908945,"theta":-0.5756931708881052,"vega":0.032504841295286954,"rho":-0.002301340663380709,"breakevenPct":0.7455756836384141},{"delta":0.55,"premium":1.7007534466175058,"strike":169.27540878486695,"iv":0.3725508496312921,"gamma":0.11377201025969862,"theta":-0.5999477396601476,"vega":0.032681179865341456,"rho":-0.0025356443609960665,"breakevenPct":0.6552908831815094},{"delta":0.6,"premium":1.9492305226033984,"strike":169.67617826226353,"iv":0.38612891952548895,"gamma":0.1098605001603078,"theta":-0.6242023084321898,"vega":0.032857518435395965,"rho":-0.0027699480586114234,"breakevenPct":0.5650060827246048},{"delta":0.65,"premium":2.251052631578948,"strike":170.1263157894737,"iv":0.39927768421052634,"gamma":0.10459305263157893,"theta":-0.6353065263157894,"vega":0.03245936842105263,"rho":-0.00300535405250305,"breakevenPct":0.47707899105126594},{"delta":0.7,"premium":2.777368421052631,"strike":170.7842105263158,"iv":0.4106197894736842,"gamma":0.09361936842105265,"theta":-0.5910696842105264,"vega":0.029643578947368424,"rho":-0.0032453988765573103,"breakevenPct":0.39907392384210016},{"delta":0.75,"premium":3.303684210526316,"strike":171.44210526315788,"iv":0.4219618947368421,"gamma":0.08264568421052632,"theta":-0.5468328421052632,"vega":0.02682778947368421,"rho":-0.0034854437006115705,"breakevenPct":0.3210688566329343},{"delta":0.8,"premium":3.830000000000001,"strike":172.1,"iv":0.433304,"gamma":0.07167199999999999,"theta":-0.502596,"vega":0.024012,"rho":-0.0037254885246658306,"breakevenPct":0.2430637894237683},{"delta":0.85,"premium":5.030074836295602,"strike":173.41674462114125,"iv":0.47454125350795123,"gamma":0.057171000935453714,"theta":-0.4478676333021516,"vega":0.020209822263797948,"rho":-0.003981998060927831,"breakevenPct":0.1738974479217212},{"delta":0.9,"premium":7.275163704396633,"strike":175.7553788587465,"iv":0.5621464920486435,"gamma":0.03719906454630496,"theta":-0.3768666978484565,"vega":0.014877736202057998,"rho":-0.004264044701838571,"breakevenPct":0.11844015037357228}]}},"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"}}