{"symbol":"TXRH","url":"https://intraalpha.com/companies/TXRH","capturedAt":"2026-10-21T17:48:04.677Z","state":"ready","quote":{"symbol":"TXRH","last_price":166.5,"prev_close":169.21,"regular_close":166.5,"change":-2.71,"change_pct":-1.6016,"regular_change":-2.71,"regular_change_pct":-1.6016,"extended_change":0,"extended_change_pct":0,"bid":166.45,"ask":166.56,"bid_size":400,"ask_size":100,"volume":364851,"vwap":167.291152,"open":168.57,"high":168.965,"low":166,"close":166.5,"trade_count":10196,"last_trade_at":"2026-10-21T17:47:45.600609207Z","last_quote_at":"2026-10-21T17:47:56.100660129Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.414857089-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"TXRH","fetched_at":"2026-10-21T17:48:04.160878+00:00","name":"Texas Roadhouse Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Texas Roadhouse, Inc., operates casual restaurants in the United States and internationally. The company is headquartered in Louisville, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11107102000,"ebitda":705438000,"pe_ratio":27.07,"peg_ratio":1.641,"book_value":23.41,"dividend_per_share":2.86,"dividend_yield":0.0168,"eps":6.25,"revenue_ttm":6231515000,"gross_profit_ttm":1012735000,"profit_margin":0.0663,"operating_margin_ttm":0.0851,"return_on_assets_ttm":0.0872,"return_on_equity_ttm":0.277,"quarterly_earnings_growth":-0.005,"quarterly_revenue_growth":0.111,"analyst_target_price":210.33,"analyst_number":2,"beta":0.809,"fifty_two_week_high":215.47,"fifty_two_week_low":152.58,"fifty_day_ma":179.62,"two_hundred_day_ma":179.25,"shares_outstanding":65641000,"forward_pe":21.01,"price_to_sales":1.782,"price_to_book":6.94,"ev_to_revenue":1.879,"ev_to_ebitda":16.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:04.160878+00:00"},"optionObservedAt":"2026-10-21T17:35:39.477Z","bars":[{"c":164.88,"h":164.92,"l":162.75,"n":76,"o":164.92,"t":"2026-10-14T08:00:00Z","v":5290,"vw":163.961859},{"c":165.505,"h":165.505,"l":165.505,"n":8,"o":165.505,"t":"2026-10-14T11:00:00Z","v":200,"vw":165.505},{"c":165.95,"h":165.95,"l":165.95,"n":4,"o":165.95,"t":"2026-10-14T11:05:00Z","v":205,"vw":165.95},{"c":166,"h":166,"l":165.96,"n":4,"o":165.96,"t":"2026-10-14T11:15:00Z","v":210,"vw":165.98},{"c":165.01,"h":165.01,"l":165.01,"n":5,"o":165.01,"t":"2026-10-14T12:30:00Z","v":240,"vw":165.01},{"c":163.665,"h":164.65,"l":163.31,"n":247,"o":163.34,"t":"2026-10-14T13:30:00Z","v":31957,"vw":163.445998},{"c":162.7675,"h":164.55,"l":162.75,"n":260,"o":163.615,"t":"2026-10-14T13:35:00Z","v":24577,"vw":163.756403},{"c":163.79,"h":163.79,"l":162.755,"n":227,"o":162.755,"t":"2026-10-14T13:40:00Z","v":8009,"vw":163.18605},{"c":163.43,"h":163.575,"l":162.9555,"n":300,"o":163.33,"t":"2026-10-14T13:45:00Z","v":11903,"vw":163.26981},{"c":163.525,"h":164.07,"l":163.29,"n":317,"o":163.29,"t":"2026-10-14T13:50:00Z","v":10960,"vw":163.808441},{"c":163.35,"h":164.02,"l":163.16,"n":446,"o":163.75,"t":"2026-10-14T13:55:00Z","v":26453,"vw":163.509051},{"c":162.21,"h":163.265,"l":162.01,"n":307,"o":163.26,"t":"2026-10-14T14:00:00Z","v":15696,"vw":162.77449},{"c":162.89,"h":163.05,"l":162.195,"n":265,"o":162.21,"t":"2026-10-14T14:05:00Z","v":11120,"vw":162.427579},{"c":163.34,"h":163.82,"l":162.78,"n":522,"o":162.99,"t":"2026-10-14T14:10:00Z","v":14875,"vw":163.313235},{"c":163.585,"h":163.82,"l":163.285,"n":252,"o":163.285,"t":"2026-10-14T14:15:00Z","v":7404,"vw":163.56719},{"c":163.73,"h":163.92,"l":163.49,"n":394,"o":163.575,"t":"2026-10-14T14:20:00Z","v":16569,"vw":163.694252},{"c":163.27,"h":163.82,"l":163.27,"n":231,"o":163.82,"t":"2026-10-14T14:25:00Z","v":7390,"vw":163.511299},{"c":163.41,"h":163.41,"l":163.185,"n":194,"o":163.245,"t":"2026-10-14T14:30:00Z","v":6159,"vw":163.300593},{"c":163.14,"h":163.47,"l":163.14,"n":256,"o":163.3,"t":"2026-10-14T14:35:00Z","v":8245,"vw":163.328789},{"c":163.25,"h":163.48,"l":163.245,"n":280,"o":163.3,"t":"2026-10-14T14:40:00Z","v":11066,"vw":163.325874},{"c":163.61,"h":163.61,"l":163.125,"n":296,"o":163.33,"t":"2026-10-14T14:45:00Z","v":11662,"vw":163.263761},{"c":163.55,"h":163.62,"l":163.46,"n":140,"o":163.57,"t":"2026-10-14T14:50:00Z","v":3587,"vw":163.557308},{"c":163.77,"h":163.83,"l":163.615,"n":354,"o":163.68,"t":"2026-10-14T14:55:00Z","v":10210,"vw":163.693541},{"c":163.79,"h":163.807,"l":163.625,"n":221,"o":163.8,"t":"2026-10-14T15:00:00Z","v":6377,"vw":163.751406},{"c":163.84,"h":163.9,"l":163.695,"n":275,"o":163.81,"t":"2026-10-14T15:05:00Z","v":7926,"vw":163.826309},{"c":164.155,"h":164.19,"l":163.855,"n":323,"o":163.855,"t":"2026-10-14T15:10:00Z","v":8976,"vw":164.03989},{"c":164.05,"h":164.19,"l":163.96,"n":356,"o":164.0745,"t":"2026-10-14T15:15:00Z","v":14755,"vw":164.066861},{"c":164.085,"h":164.095,"l":163.93,"n":262,"o":164.025,"t":"2026-10-14T15:20:00Z","v":5696,"vw":164.035556},{"c":164.2,"h":164.2,"l":164.01,"n":232,"o":164.09,"t":"2026-10-14T15:25:00Z","v":6025,"vw":164.078686},{"c":164.24,"h":164.465,"l":164.15,"n":236,"o":164.15,"t":"2026-10-14T15:30:00Z","v":8257,"vw":164.290531},{"c":164,"h":164.24,"l":164,"n":182,"o":164.24,"t":"2026-10-14T15:35:00Z","v":6026,"vw":164.086329},{"c":164.27,"h":164.4,"l":164.06,"n":279,"o":164.06,"t":"2026-10-14T15:40:00Z","v":11641,"vw":164.254655},{"c":164.23,"h":164.55,"l":164.14,"n":334,"o":164.18,"t":"2026-10-14T15:45:00Z","v":12722,"vw":164.34888},{"c":164.02,"h":164.24,"l":163.95,"n":276,"o":164.24,"t":"2026-10-14T15:50:00Z","v":13452,"vw":164.034293},{"c":164.005,"h":164.16,"l":163.925,"n":203,"o":164.02,"t":"2026-10-14T15:55:00Z","v":6076,"vw":164.007161},{"c":164.005,"h":164.22,"l":163.89,"n":449,"o":163.985,"t":"2026-10-14T16:00:00Z","v":21246,"vw":164.049915},{"c":163.95,"h":164.09,"l":163.79,"n":190,"o":164,"t":"2026-10-14T16:05:00Z","v":9017,"vw":163.94467},{"c":163.825,"h":164.01,"l":163.72,"n":414,"o":163.86,"t":"2026-10-14T16:10:00Z","v":25690,"vw":163.932052},{"c":163.725,"h":163.85,"l":163.725,"n":198,"o":163.82,"t":"2026-10-14T16:15:00Z","v":5088,"vw":163.788783},{"c":163.92,"h":163.995,"l":163.745,"n":244,"o":163.77,"t":"2026-10-14T16:20:00Z","v":5913,"vw":163.890281},{"c":163.89,"h":163.95,"l":163.89,"n":80,"o":163.94,"t":"2026-10-14T16:25:00Z","v":1857,"vw":163.934285},{"c":164.17,"h":164.24,"l":163.98,"n":297,"o":163.98,"t":"2026-10-14T16:30:00Z","v":15840,"vw":164.10914},{"c":163.94,"h":164.23,"l":163.94,"n":248,"o":164.155,"t":"2026-10-14T16:35:00Z","v":10482,"vw":164.165553},{"c":163.79,"h":164,"l":163.69,"n":224,"o":163.945,"t":"2026-10-14T16:40:00Z","v":8224,"vw":163.874591},{"c":163.67,"h":163.82,"l":163.67,"n":202,"o":163.79,"t":"2026-10-14T16:45:00Z","v":8011,"vw":163.779124},{"c":163.87,"h":163.92,"l":163.675,"n":149,"o":163.675,"t":"2026-10-14T16:50:00Z","v":3868,"vw":163.830667},{"c":163.89,"h":163.9,"l":163.81,"n":124,"o":163.855,"t":"2026-10-14T16:55:00Z","v":2933,"vw":163.860762},{"c":163.86,"h":163.92,"l":163.71,"n":217,"o":163.85,"t":"2026-10-14T17:00:00Z","v":9167,"vw":163.804845},{"c":163.77,"h":163.91,"l":163.7228,"n":157,"o":163.91,"t":"2026-10-14T17:05:00Z","v":3434,"vw":163.816366},{"c":163.985,"h":164.065,"l":163.76,"n":289,"o":163.83,"t":"2026-10-14T17:10:00Z","v":10726,"vw":163.887624},{"c":164.09,"h":164.09,"l":163.825,"n":326,"o":163.952,"t":"2026-10-14T17:15:00Z","v":16771,"vw":163.892454},{"c":164.01,"h":164.01,"l":163.965,"n":74,"o":164,"t":"2026-10-14T17:20:00Z","v":1943,"vw":163.981202},{"c":164.3,"h":164.33,"l":164.04,"n":248,"o":164.04,"t":"2026-10-14T17:25:00Z","v":7103,"vw":164.257865},{"c":164.44,"h":164.495,"l":164.21,"n":229,"o":164.24,"t":"2026-10-14T17:30:00Z","v":8019,"vw":164.311645},{"c":164.42,"h":164.59,"l":164.315,"n":175,"o":164.4237,"t":"2026-10-14T17:35:00Z","v":9836,"vw":164.467731},{"c":164.395,"h":164.5,"l":164.39,"n":145,"o":164.435,"t":"2026-10-14T17:40:00Z","v":3925,"vw":164.442824},{"c":164.22,"h":164.34,"l":164.22,"n":125,"o":164.31,"t":"2026-10-14T17:45:00Z","v":3593,"vw":164.284268},{"c":164.17,"h":164.22,"l":163.92,"n":246,"o":164.22,"t":"2026-10-14T17:50:00Z","v":7486,"vw":164.036181},{"c":164.515,"h":164.515,"l":164.22,"n":192,"o":164.22,"t":"2026-10-14T17:55:00Z","v":3966,"vw":164.351623},{"c":164.535,"h":164.77,"l":164.49,"n":305,"o":164.52,"t":"2026-10-14T18:00:00Z","v":11313,"vw":164.608026},{"c":164.65,"h":164.73,"l":164.53,"n":271,"o":164.66,"t":"2026-10-14T18:05:00Z","v":11368,"vw":164.607867},{"c":164.75,"h":164.89,"l":164.51,"n":266,"o":164.53,"t":"2026-10-14T18:10:00Z","v":10012,"vw":164.762236},{"c":164.91,"h":164.91,"l":164.805,"n":85,"o":164.83,"t":"2026-10-14T18:15:00Z","v":5941,"vw":164.844692},{"c":164.9,"h":164.9,"l":164.78,"n":276,"o":164.85,"t":"2026-10-14T18:20:00Z","v":7859,"vw":164.858429},{"c":165.115,"h":165.14,"l":164.93,"n":177,"o":164.93,"t":"2026-10-14T18:25:00Z","v":6259,"vw":165.081879},{"c":165.15,"h":165.27,"l":164.93,"n":309,"o":165.135,"t":"2026-10-14T18:30:00Z","v":8828,"vw":165.124577},{"c":165.365,"h":165.38,"l":165.21,"n":241,"o":165.21,"t":"2026-10-14T18:35:00Z","v":6711,"vw":165.299843},{"c":165.275,"h":165.28,"l":165.105,"n":276,"o":165.26,"t":"2026-10-14T18:40:00Z","v":6403,"vw":165.195552},{"c":165.195,"h":165.37,"l":165.195,"n":267,"o":165.34,"t":"2026-10-14T18:45:00Z","v":7491,"vw":165.293362},{"c":165.16,"h":165.24,"l":165.142,"n":236,"o":165.195,"t":"2026-10-14T18:50:00Z","v":7340,"vw":165.192713},{"c":165.19,"h":165.3,"l":165.17,"n":405,"o":165.23,"t":"2026-10-14T18:55:00Z","v":18449,"vw":165.205655},{"c":165.39,"h":165.48,"l":164.935,"n":493,"o":165.17,"t":"2026-10-14T19:00:00Z","v":30814,"vw":165.244726},{"c":165.55,"h":165.61,"l":165.4,"n":344,"o":165.4,"t":"2026-10-14T19:05:00Z","v":12493,"vw":165.503752},{"c":165.475,"h":165.62,"l":165.42,"n":446,"o":165.55,"t":"2026-10-14T19:10:00Z","v":21065,"vw":165.539684},{"c":165.28,"h":165.73,"l":165.26,"n":584,"o":165.48,"t":"2026-10-14T19:15:00Z","v":39919,"vw":165.559781},{"c":165.07,"h":165.35,"l":164.9,"n":484,"o":165.285,"t":"2026-10-14T19:20:00Z","v":48717,"vw":165.243404},{"c":165.23,"h":165.23,"l":165.03,"n":333,"o":165.15,"t":"2026-10-14T19:25:00Z","v":11405,"vw":165.142123},{"c":165.25,"h":165.33,"l":165.14,"n":320,"o":165.19,"t":"2026-10-14T19:30:00Z","v":11494,"vw":165.237947},{"c":164.9807,"h":165.345,"l":164.9807,"n":443,"o":165.245,"t":"2026-10-14T19:35:00Z","v":14066,"vw":165.176471},{"c":165.065,"h":165.385,"l":164.96,"n":1053,"o":165.035,"t":"2026-10-14T19:40:00Z","v":69575,"vw":165.191511},{"c":165.345,"h":165.41,"l":165.05,"n":377,"o":165.15,"t":"2026-10-14T19:45:00Z","v":13275,"vw":165.251014},{"c":165.675,"h":165.87,"l":165.35,"n":964,"o":165.42,"t":"2026-10-14T19:50:00Z","v":49664,"vw":165.539681},{"c":166.64,"h":166.65,"l":165.74,"n":2789,"o":165.74,"t":"2026-10-14T19:55:00Z","v":170415,"vw":166.225272},{"c":166.64,"h":166.64,"l":166.64,"n":58,"o":166.64,"t":"2026-10-14T20:00:00Z","v":175279,"vw":166.64},{"c":168.2403,"h":169,"l":168.2403,"n":33,"o":168.83,"t":"2026-10-15T11:40:00Z","v":1416,"vw":168.784581},{"c":170.26,"h":170.26,"l":170.26,"n":5,"o":170.26,"t":"2026-10-15T11:45:00Z","v":207,"vw":170.26},{"c":169,"h":169,"l":168.97,"n":6,"o":168.97,"t":"2026-10-15T12:10:00Z","v":222,"vw":168.985},{"c":170,"h":170,"l":170,"n":8,"o":170,"t":"2026-10-15T13:00:00Z","v":656,"vw":170},{"c":169.21,"h":169.21,"l":169.19,"n":4,"o":169.19,"t":"2026-10-15T13:05:00Z","v":305,"vw":169.2},{"c":169.2,"h":169.2,"l":169.2,"n":1,"o":169.2,"t":"2026-10-15T13:10:00Z","v":100,"vw":169.2},{"c":169.71,"h":169.71,"l":169.64,"n":14,"o":169.64,"t":"2026-10-15T13:25:00Z","v":1005,"vw":169.701239},{"c":172.51,"h":172.565,"l":169.69,"n":433,"o":169.8,"t":"2026-10-15T13:30:00Z","v":32767,"vw":170.732576},{"c":169.23,"h":172.94,"l":169.23,"n":402,"o":172.53,"t":"2026-10-15T13:35:00Z","v":26009,"vw":170.848295},{"c":168.795,"h":169.54,"l":168.28,"n":397,"o":168.83,"t":"2026-10-15T13:40:00Z","v":18192,"vw":168.931221},{"c":169.9,"h":169.9,"l":168.43,"n":246,"o":168.82,"t":"2026-10-15T13:45:00Z","v":15521,"vw":169.372942},{"c":170.06,"h":170.19,"l":169.505,"n":222,"o":169.505,"t":"2026-10-15T13:50:00Z","v":18966,"vw":169.939094},{"c":170.61,"h":170.82,"l":170.06,"n":222,"o":170.06,"t":"2026-10-15T13:55:00Z","v":6266,"vw":170.446765},{"c":169.645,"h":170.39,"l":169.555,"n":769,"o":170.33,"t":"2026-10-15T14:00:00Z","v":76587,"vw":169.927626},{"c":169.97,"h":170.04,"l":169.57,"n":529,"o":169.86,"t":"2026-10-15T14:05:00Z","v":21816,"vw":169.844619},{"c":169.7,"h":169.98,"l":169.375,"n":512,"o":169.82,"t":"2026-10-15T14:10:00Z","v":15706,"vw":169.754682},{"c":169.75,"h":169.965,"l":169.62,"n":289,"o":169.81,"t":"2026-10-15T14:15:00Z","v":9497,"vw":169.867189},{"c":169.415,"h":169.77,"l":169.4039,"n":172,"o":169.4039,"t":"2026-10-15T14:20:00Z","v":5816,"vw":169.619081},{"c":169.5,"h":169.83,"l":169.405,"n":299,"o":169.405,"t":"2026-10-15T14:25:00Z","v":8599,"vw":169.597211},{"c":169.7,"h":170.29,"l":169.53,"n":429,"o":169.53,"t":"2026-10-15T14:30:00Z","v":15742,"vw":169.948187},{"c":169.47,"h":170.0179,"l":169.47,"n":328,"o":169.77,"t":"2026-10-15T14:35:00Z","v":10408,"vw":169.827229},{"c":170,"h":170.15,"l":169.545,"n":365,"o":169.565,"t":"2026-10-15T14:40:00Z","v":17133,"vw":169.845316},{"c":169.5625,"h":170,"l":169.41,"n":462,"o":170,"t":"2026-10-15T14:45:00Z","v":18708,"vw":169.621124},{"c":169.975,"h":170.09,"l":169.7,"n":300,"o":169.74,"t":"2026-10-15T14:50:00Z","v":7793,"vw":169.87262},{"c":170.21,"h":170.31,"l":169.65,"n":457,"o":169.95,"t":"2026-10-15T14:55:00Z","v":20150,"vw":169.877794},{"c":170.3,"h":170.46,"l":170.14,"n":488,"o":170.21,"t":"2026-10-15T15:00:00Z","v":21898,"vw":170.251448},{"c":170.4,"h":170.6,"l":170.35,"n":325,"o":170.37,"t":"2026-10-15T15:05:00Z","v":9406,"vw":170.49505},{"c":170.54,"h":170.65,"l":170.335,"n":418,"o":170.335,"t":"2026-10-15T15:10:00Z","v":17695,"vw":170.557759},{"c":171.04,"h":171.04,"l":170.47,"n":606,"o":170.535,"t":"2026-10-15T15:15:00Z","v":28293,"vw":170.700823},{"c":170.82,"h":171.03,"l":170.48,"n":940,"o":170.91,"t":"2026-10-15T15:20:00Z","v":49935,"vw":170.772159},{"c":170.875,"h":171.04,"l":170.72,"n":440,"o":170.73,"t":"2026-10-15T15:25:00Z","v":20312,"vw":170.911836},{"c":170.62,"h":170.83,"l":170.49,"n":546,"o":170.83,"t":"2026-10-15T15:30:00Z","v":42686,"vw":170.662466},{"c":170.77,"h":170.82,"l":170.45,"n":1161,"o":170.605,"t":"2026-10-15T15:35:00Z","v":66031,"vw":170.656424},{"c":170.37,"h":170.89,"l":170.32,"n":736,"o":170.775,"t":"2026-10-15T15:40:00Z","v":49787,"vw":170.534101},{"c":170.195,"h":170.49,"l":170.06,"n":772,"o":170.47,"t":"2026-10-15T15:45:00Z","v":49170,"vw":170.260061},{"c":170.31,"h":170.39,"l":170.04,"n":602,"o":170.195,"t":"2026-10-15T15:50:00Z","v":25252,"vw":170.188512},{"c":170.325,"h":170.54,"l":170.22,"n":355,"o":170.4,"t":"2026-10-15T15:55:00Z","v":20187,"vw":170.37115},{"c":169.76,"h":170.335,"l":169.72,"n":385,"o":170.335,"t":"2026-10-15T16:00:00Z","v":20187,"vw":170.165713},{"c":169.8,"h":170.05,"l":169.7425,"n":468,"o":169.755,"t":"2026-10-15T16:05:00Z","v":24944,"vw":169.92318},{"c":168.97,"h":169.89,"l":168.78,"n":349,"o":169.81,"t":"2026-10-15T16:10:00Z","v":15200,"vw":169.445113},{"c":169.22,"h":169.22,"l":168.855,"n":266,"o":168.9,"t":"2026-10-15T16:15:00Z","v":10176,"vw":169.009826},{"c":169.175,"h":169.32,"l":169.13,"n":204,"o":169.245,"t":"2026-10-15T16:20:00Z","v":9413,"vw":169.210481},{"c":169.455,"h":169.49,"l":169.21,"n":283,"o":169.22,"t":"2026-10-15T16:25:00Z","v":12932,"vw":169.396287},{"c":169.61,"h":169.8599,"l":169.415,"n":462,"o":169.455,"t":"2026-10-15T16:30:00Z","v":25438,"vw":169.605152},{"c":169.34,"h":169.74,"l":169.34,"n":158,"o":169.71,"t":"2026-10-15T16:35:00Z","v":4917,"vw":169.599464},{"c":169.36,"h":169.36,"l":169.27,"n":140,"o":169.315,"t":"2026-10-15T16:40:00Z","v":3899,"vw":169.319764},{"c":169.03,"h":169.39,"l":169.03,"n":255,"o":169.375,"t":"2026-10-15T16:45:00Z","v":9617,"vw":169.284903},{"c":169.005,"h":169.1,"l":168.94,"n":188,"o":169,"t":"2026-10-15T16:50:00Z","v":4727,"vw":168.987287},{"c":169.06,"h":169.22,"l":169.02,"n":303,"o":169.03,"t":"2026-10-15T16:55:00Z","v":13698,"vw":169.125876},{"c":168.99,"h":169.235,"l":168.976,"n":179,"o":169.055,"t":"2026-10-15T17:00:00Z","v":6707,"vw":169.101949},{"c":168.985,"h":169.21,"l":168.91,"n":255,"o":169.05,"t":"2026-10-15T17:05:00Z","v":10041,"vw":169.060583},{"c":169.14,"h":169.15,"l":168.85,"n":386,"o":169,"t":"2026-10-15T17:10:00Z","v":19610,"vw":168.936798},{"c":169.345,"h":169.345,"l":169.095,"n":86,"o":169.15,"t":"2026-10-15T17:15:00Z","v":3223,"vw":169.179643},{"c":169.335,"h":169.46,"l":169.26,"n":211,"o":169.27,"t":"2026-10-15T17:20:00Z","v":8067,"vw":169.354105},{"c":170,"h":170,"l":169.25,"n":443,"o":169.45,"t":"2026-10-15T17:25:00Z","v":28200,"vw":169.644891},{"c":170.12,"h":170.12,"l":169.94,"n":301,"o":169.99,"t":"2026-10-15T17:30:00Z","v":16959,"vw":170.024406},{"c":170.09,"h":170.12,"l":169.915,"n":238,"o":170.12,"t":"2026-10-15T17:35:00Z","v":8482,"vw":170.047061},{"c":170.41,"h":170.4299,"l":170.12,"n":251,"o":170.12,"t":"2026-10-15T17:40:00Z","v":6651,"vw":170.272383},{"c":170.265,"h":170.48,"l":170.165,"n":240,"o":170.37,"t":"2026-10-15T17:45:00Z","v":7196,"vw":170.325519},{"c":170.365,"h":170.3884,"l":170.165,"n":271,"o":170.28,"t":"2026-10-15T17:50:00Z","v":9879,"vw":170.276498},{"c":170.83,"h":170.83,"l":170.3,"n":382,"o":170.3,"t":"2026-10-15T17:55:00Z","v":16706,"vw":170.631996},{"c":170.67,"h":171,"l":170.575,"n":349,"o":170.86,"t":"2026-10-15T18:00:00Z","v":17169,"vw":170.794979},{"c":170.61,"h":170.82,"l":170.5,"n":190,"o":170.5,"t":"2026-10-15T18:05:00Z","v":9167,"vw":170.641666},{"c":170.67,"h":170.73,"l":170.51,"n":245,"o":170.61,"t":"2026-10-15T18:10:00Z","v":9913,"vw":170.644684},{"c":170.82,"h":170.82,"l":170.595,"n":281,"o":170.675,"t":"2026-10-15T18:15:00Z","v":11748,"vw":170.714523},{"c":170.65,"h":171.05,"l":170.65,"n":497,"o":170.82,"t":"2026-10-15T18:20:00Z","v":27529,"vw":170.901472},{"c":170.47,"h":170.66,"l":170.47,"n":131,"o":170.66,"t":"2026-10-15T18:25:00Z","v":4290,"vw":170.545204},{"c":170.73,"h":170.73,"l":170.47,"n":328,"o":170.56,"t":"2026-10-15T18:30:00Z","v":12682,"vw":170.602909},{"c":171.06,"h":171.06,"l":170.71,"n":602,"o":170.71,"t":"2026-10-15T18:35:00Z","v":38661,"vw":170.863265},{"c":170.76,"h":171.045,"l":170.655,"n":479,"o":171.045,"t":"2026-10-15T18:40:00Z","v":29115,"vw":170.885404},{"c":171.02,"h":171.05,"l":170.74,"n":372,"o":170.765,"t":"2026-10-15T18:45:00Z","v":14925,"vw":170.919324},{"c":170.87,"h":171.11,"l":170.87,"n":383,"o":171,"t":"2026-10-15T18:50:00Z","v":18314,"vw":171.014379},{"c":170.74,"h":170.96,"l":170.74,"n":295,"o":170.87,"t":"2026-10-15T18:55:00Z","v":10927,"vw":170.844821},{"c":171.05,"h":171.2,"l":170.7022,"n":353,"o":170.7022,"t":"2026-10-15T19:00:00Z","v":13623,"vw":170.996817},{"c":170.7,"h":171.07,"l":170.53,"n":395,"o":171.07,"t":"2026-10-15T19:05:00Z","v":21258,"vw":170.848917},{"c":170.37,"h":170.59,"l":170.35,"n":536,"o":170.5625,"t":"2026-10-15T19:10:00Z","v":31165,"vw":170.508634},{"c":170.26,"h":170.6,"l":170.26,"n":925,"o":170.37,"t":"2026-10-15T19:15:00Z","v":52626,"vw":170.426962},{"c":170.42,"h":170.6,"l":170.075,"n":517,"o":170.26,"t":"2026-10-15T19:20:00Z","v":33377,"vw":170.457748},{"c":170.25,"h":170.44,"l":170.215,"n":523,"o":170.42,"t":"2026-10-15T19:25:00Z","v":23643,"vw":170.37315},{"c":170.29,"h":170.55,"l":170.2688,"n":619,"o":170.35,"t":"2026-10-15T19:30:00Z","v":36184,"vw":170.452737},{"c":170.56,"h":170.63,"l":170.26,"n":686,"o":170.26,"t":"2026-10-15T19:35:00Z","v":38267,"vw":170.487012},{"c":170.715,"h":170.815,"l":170.525,"n":559,"o":170.525,"t":"2026-10-15T19:40:00Z","v":30563,"vw":170.682709},{"c":170.1335,"h":170.83,"l":170.01,"n":1095,"o":170.75,"t":"2026-10-15T19:45:00Z","v":67396,"vw":170.462405},{"c":169.81,"h":170.42,"l":169.71,"n":1381,"o":170.13,"t":"2026-10-15T19:50:00Z","v":72777,"vw":170.180255},{"c":171,"h":171.04,"l":169.85,"n":3157,"o":169.85,"t":"2026-10-15T19:55:00Z","v":198582,"vw":170.692718},{"c":170.97,"h":170.97,"l":170.97,"n":69,"o":170.97,"t":"2026-10-15T20:00:00Z","v":220970,"vw":170.97},{"c":171.47,"h":171.47,"l":171.47,"n":1,"o":171.47,"t":"2026-10-15T20:15:00Z","v":100,"vw":171.47},{"c":170.97,"h":170.97,"l":170.97,"n":2,"o":170.97,"t":"2026-10-15T20:40:00Z","v":882,"vw":170.97},{"c":171.82,"h":171.82,"l":171.82,"n":7,"o":171.82,"t":"2026-10-16T09:35:00Z","v":1001,"vw":171.82},{"c":171.77,"h":171.77,"l":171.77,"n":1,"o":171.77,"t":"2026-10-16T10:40:00Z","v":194,"vw":171.77},{"c":171.32,"h":171.99,"l":170.265,"n":275,"o":171.5,"t":"2026-10-16T13:30:00Z","v":20456,"vw":171.433844},{"c":171.73,"h":171.79,"l":171.305,"n":82,"o":171.31,"t":"2026-10-16T13:35:00Z","v":2015,"vw":171.574801},{"c":172.37,"h":172.37,"l":171.735,"n":112,"o":171.735,"t":"2026-10-16T13:40:00Z","v":2675,"vw":171.949681},{"c":172.085,"h":172.19,"l":171.48,"n":398,"o":171.78,"t":"2026-10-16T13:45:00Z","v":14641,"vw":171.910879},{"c":171.95,"h":172.525,"l":171.68,"n":308,"o":172.24,"t":"2026-10-16T13:50:00Z","v":8410,"vw":172.079573},{"c":171.745,"h":172.195,"l":171.74,"n":330,"o":171.95,"t":"2026-10-16T13:55:00Z","v":15322,"vw":171.894755},{"c":170.33,"h":171.78,"l":170.33,"n":419,"o":171.78,"t":"2026-10-16T14:00:00Z","v":39930,"vw":171.392446},{"c":169.169,"h":170.46,"l":169.169,"n":299,"o":170.245,"t":"2026-10-16T14:05:00Z","v":7439,"vw":170.147211},{"c":168.405,"h":169.56,"l":168.405,"n":447,"o":169.47,"t":"2026-10-16T14:10:00Z","v":21679,"vw":168.993998},{"c":168.03,"h":168.46,"l":168.03,"n":384,"o":168.385,"t":"2026-10-16T14:15:00Z","v":14573,"vw":168.286761},{"c":167.695,"h":168.03,"l":167,"n":575,"o":167.84,"t":"2026-10-16T14:20:00Z","v":17041,"vw":167.602179},{"c":167.41,"h":167.97,"l":167.41,"n":248,"o":167.86,"t":"2026-10-16T14:25:00Z","v":8447,"vw":167.674071},{"c":167.38,"h":167.59,"l":167.27,"n":289,"o":167.42,"t":"2026-10-16T14:30:00Z","v":5943,"vw":167.459006},{"c":166.47,"h":167.37,"l":166.39,"n":330,"o":167.21,"t":"2026-10-16T14:35:00Z","v":26654,"vw":166.964997},{"c":166.15,"h":166.53,"l":166.15,"n":269,"o":166.46,"t":"2026-10-16T14:40:00Z","v":12300,"vw":166.316814},{"c":166.595,"h":166.63,"l":166.285,"n":350,"o":166.285,"t":"2026-10-16T14:45:00Z","v":14061,"vw":166.397162},{"c":167.16,"h":167.16,"l":166.605,"n":262,"o":166.68,"t":"2026-10-16T14:50:00Z","v":18623,"vw":166.687909},{"c":167.205,"h":167.31,"l":167.08,"n":177,"o":167.255,"t":"2026-10-16T14:55:00Z","v":4501,"vw":167.185357},{"c":167.06,"h":167.47,"l":166.96,"n":345,"o":167.34,"t":"2026-10-16T15:00:00Z","v":12577,"vw":167.191809},{"c":167.235,"h":167.36,"l":166.92,"n":328,"o":166.98,"t":"2026-10-16T15:05:00Z","v":9789,"vw":167.15524},{"c":167.5,"h":167.58,"l":167.275,"n":268,"o":167.275,"t":"2026-10-16T15:10:00Z","v":14477,"vw":167.456823},{"c":167.49,"h":167.505,"l":167.35,"n":219,"o":167.505,"t":"2026-10-16T15:15:00Z","v":6867,"vw":167.449623},{"c":168.04,"h":168.18,"l":167.43,"n":466,"o":167.49,"t":"2026-10-16T15:20:00Z","v":19138,"vw":167.951877},{"c":167.9675,"h":168.09,"l":167.78,"n":311,"o":167.965,"t":"2026-10-16T15:25:00Z","v":9767,"vw":167.925484},{"c":168.02,"h":168.26,"l":167.96,"n":175,"o":167.96,"t":"2026-10-16T15:30:00Z","v":4325,"vw":168.071866},{"c":167.835,"h":168.18,"l":167.7901,"n":304,"o":168.13,"t":"2026-10-16T15:35:00Z","v":9802,"vw":167.973554},{"c":167.13,"h":167.89,"l":167.13,"n":357,"o":167.82,"t":"2026-10-16T15:40:00Z","v":13132,"vw":167.604567},{"c":166.93,"h":167.43,"l":166.8975,"n":259,"o":167.12,"t":"2026-10-16T15:45:00Z","v":12104,"vw":167.240083},{"c":166.945,"h":166.97,"l":166.935,"n":128,"o":166.935,"t":"2026-10-16T15:50:00Z","v":2504,"vw":166.943167},{"c":166.97,"h":167.0822,"l":166.87,"n":185,"o":166.87,"t":"2026-10-16T15:55:00Z","v":5620,"vw":166.997933},{"c":167.285,"h":167.285,"l":167.02,"n":268,"o":167.13,"t":"2026-10-16T16:00:00Z","v":5328,"vw":167.125103},{"c":167.32,"h":167.37,"l":167.18,"n":182,"o":167.37,"t":"2026-10-16T16:05:00Z","v":5220,"vw":167.268202},{"c":167.28,"h":167.28,"l":166.89,"n":293,"o":167.225,"t":"2026-10-16T16:10:00Z","v":12920,"vw":167.04723},{"c":167.2,"h":167.24,"l":167.18,"n":163,"o":167.22,"t":"2026-10-16T16:15:00Z","v":10035,"vw":167.218424},{"c":167.36,"h":167.38,"l":167.19,"n":177,"o":167.19,"t":"2026-10-16T16:20:00Z","v":3890,"vw":167.314444},{"c":167.165,"h":167.45,"l":167.11,"n":434,"o":167.28,"t":"2026-10-16T16:25:00Z","v":15662,"vw":167.351806},{"c":167.065,"h":167.15,"l":166.975,"n":170,"o":167.07,"t":"2026-10-16T16:30:00Z","v":5180,"vw":167.059917},{"c":167.31,"h":167.38,"l":167.045,"n":237,"o":167.18,"t":"2026-10-16T16:35:00Z","v":10009,"vw":167.200759},{"c":167.33,"h":167.39,"l":167.1094,"n":221,"o":167.24,"t":"2026-10-16T16:40:00Z","v":7115,"vw":167.237594},{"c":167.22,"h":167.45,"l":167.22,"n":207,"o":167.33,"t":"2026-10-16T16:45:00Z","v":3813,"vw":167.29953},{"c":167.14,"h":167.25,"l":167.04,"n":199,"o":167.18,"t":"2026-10-16T16:50:00Z","v":5357,"vw":167.12375},{"c":167.13,"h":167.24,"l":167.03,"n":196,"o":167.235,"t":"2026-10-16T16:55:00Z","v":3572,"vw":167.156931},{"c":167.53,"h":167.54,"l":167.09,"n":326,"o":167.13,"t":"2026-10-16T17:00:00Z","v":14614,"vw":167.195269},{"c":167.54,"h":167.54,"l":167.475,"n":41,"o":167.475,"t":"2026-10-16T17:05:00Z","v":1128,"vw":167.485156},{"c":167.52,"h":167.67,"l":167.39,"n":185,"o":167.395,"t":"2026-10-16T17:10:00Z","v":7615,"vw":167.508107},{"c":167.4,"h":167.505,"l":167.2,"n":298,"o":167.505,"t":"2026-10-16T17:15:00Z","v":19487,"vw":167.239052},{"c":167.55,"h":167.56,"l":167.365,"n":137,"o":167.43,"t":"2026-10-16T17:20:00Z","v":5972,"vw":167.458357},{"c":167.4,"h":167.68,"l":167.36,"n":113,"o":167.52,"t":"2026-10-16T17:25:00Z","v":3800,"vw":167.45875},{"c":167.37,"h":167.46,"l":167.325,"n":195,"o":167.45,"t":"2026-10-16T17:30:00Z","v":7867,"vw":167.396139},{"c":167.38,"h":167.575,"l":167.285,"n":543,"o":167.345,"t":"2026-10-16T17:35:00Z","v":31230,"vw":167.433573},{"c":167.57,"h":167.62,"l":167.39,"n":133,"o":167.39,"t":"2026-10-16T17:40:00Z","v":3232,"vw":167.517668},{"c":167.75,"h":167.75,"l":167.48,"n":180,"o":167.58,"t":"2026-10-16T17:45:00Z","v":4689,"vw":167.6112},{"c":167.42,"h":167.82,"l":167.42,"n":281,"o":167.73,"t":"2026-10-16T17:50:00Z","v":9752,"vw":167.603583},{"c":167.225,"h":167.49,"l":167.21,"n":252,"o":167.36,"t":"2026-10-16T17:55:00Z","v":16499,"vw":167.300315},{"c":167.44,"h":167.44,"l":166.99,"n":525,"o":167.11,"t":"2026-10-16T18:00:00Z","v":25418,"vw":167.145349},{"c":167.62,"h":167.62,"l":167.35,"n":178,"o":167.41,"t":"2026-10-16T18:05:00Z","v":3867,"vw":167.462572},{"c":167.28,"h":167.64,"l":167.28,"n":207,"o":167.64,"t":"2026-10-16T18:10:00Z","v":7263,"vw":167.377726},{"c":167.27,"h":167.41,"l":167.265,"n":145,"o":167.41,"t":"2026-10-16T18:15:00Z","v":8506,"vw":167.305018},{"c":167.425,"h":167.51,"l":167.275,"n":218,"o":167.28,"t":"2026-10-16T18:20:00Z","v":6605,"vw":167.388727},{"c":167.32,"h":167.57,"l":167.32,"n":192,"o":167.48,"t":"2026-10-16T18:25:00Z","v":4736,"vw":167.48723},{"c":167.485,"h":167.485,"l":167.24,"n":259,"o":167.32,"t":"2026-10-16T18:30:00Z","v":7687,"vw":167.341995},{"c":167.625,"h":167.65,"l":167.22,"n":244,"o":167.4,"t":"2026-10-16T18:35:00Z","v":7386,"vw":167.497584},{"c":167.2301,"h":167.59,"l":167.2201,"n":231,"o":167.58,"t":"2026-10-16T18:40:00Z","v":8161,"vw":167.401859},{"c":167.36,"h":167.41,"l":167.215,"n":259,"o":167.215,"t":"2026-10-16T18:45:00Z","v":7306,"vw":167.314465},{"c":167.37,"h":167.425,"l":167.35,"n":165,"o":167.405,"t":"2026-10-16T18:50:00Z","v":4668,"vw":167.369861},{"c":167.255,"h":167.36,"l":167.085,"n":414,"o":167.36,"t":"2026-10-16T18:55:00Z","v":20068,"vw":167.246797},{"c":167.54,"h":167.565,"l":167.285,"n":393,"o":167.29,"t":"2026-10-16T19:00:00Z","v":15958,"vw":167.343815},{"c":167.225,"h":167.58,"l":167.13,"n":303,"o":167.53,"t":"2026-10-16T19:05:00Z","v":22806,"vw":167.445366},{"c":167.19,"h":167.41,"l":167.14,"n":482,"o":167.14,"t":"2026-10-16T19:10:00Z","v":22863,"vw":167.324837},{"c":167.315,"h":167.49,"l":167.2201,"n":329,"o":167.31,"t":"2026-10-16T19:15:00Z","v":16497,"vw":167.349482},{"c":167.29,"h":167.36,"l":167.06,"n":502,"o":167.305,"t":"2026-10-16T19:20:00Z","v":29740,"vw":167.273844},{"c":167.48,"h":167.67,"l":167.185,"n":557,"o":167.19,"t":"2026-10-16T19:25:00Z","v":24208,"vw":167.385833},{"c":167.93,"h":167.93,"l":167.59,"n":339,"o":167.73,"t":"2026-10-16T19:30:00Z","v":12474,"vw":167.771701},{"c":167.9,"h":167.93,"l":167.81,"n":433,"o":167.92,"t":"2026-10-16T19:35:00Z","v":12662,"vw":167.872323},{"c":168.15,"h":168.15,"l":167.71,"n":699,"o":167.87,"t":"2026-10-16T19:40:00Z","v":28541,"vw":167.866311},{"c":168.16,"h":168.455,"l":168.15,"n":636,"o":168.15,"t":"2026-10-16T19:45:00Z","v":34437,"vw":168.322796},{"c":168.382,"h":168.77,"l":168.11,"n":1833,"o":168.22,"t":"2026-10-16T19:50:00Z","v":73949,"vw":168.406132},{"c":168.41,"h":168.58,"l":168.12,"n":2760,"o":168.33,"t":"2026-10-16T19:55:00Z","v":133179,"vw":168.37651},{"c":168.4,"h":168.4,"l":168.4,"n":76,"o":168.4,"t":"2026-10-16T20:00:00Z","v":272780,"vw":168.4},{"c":168.4,"h":168.4,"l":168.4,"n":2,"o":168.4,"t":"2026-10-16T20:25:00Z","v":134633,"vw":168.4},{"c":168,"h":168,"l":168,"n":3,"o":168,"t":"2026-10-16T22:45:00Z","v":113,"vw":168},{"c":167.56,"h":168.4,"l":167,"n":207,"o":168.4,"t":"2026-10-19T13:30:00Z","v":10889,"vw":168.028515},{"c":167.655,"h":168.05,"l":167.06,"n":153,"o":167.66,"t":"2026-10-19T13:35:00Z","v":8364,"vw":167.586475},{"c":167.32,"h":167.94,"l":167.09,"n":174,"o":167.65,"t":"2026-10-19T13:40:00Z","v":9981,"vw":167.631558},{"c":167.19,"h":168.01,"l":167.19,"n":967,"o":167.945,"t":"2026-10-19T13:45:00Z","v":12767,"vw":167.500626},{"c":167.355,"h":167.51,"l":167.12,"n":448,"o":167.29,"t":"2026-10-19T13:50:00Z","v":17884,"vw":167.325825},{"c":168.005,"h":168.2,"l":167.365,"n":268,"o":167.44,"t":"2026-10-19T13:55:00Z","v":7604,"vw":167.856477},{"c":168.94,"h":169.52,"l":168.12,"n":460,"o":168.12,"t":"2026-10-19T14:00:00Z","v":28142,"vw":168.574719},{"c":169.5,"h":169.52,"l":169.08,"n":250,"o":169.3,"t":"2026-10-19T14:05:00Z","v":6013,"vw":169.346069},{"c":169.02,"h":169.55,"l":168.75,"n":344,"o":169.45,"t":"2026-10-19T14:10:00Z","v":14315,"vw":169.009228},{"c":169.09,"h":169.3,"l":168.99,"n":248,"o":169.11,"t":"2026-10-19T14:15:00Z","v":11503,"vw":169.085961},{"c":168.64,"h":168.98,"l":168.6,"n":353,"o":168.98,"t":"2026-10-19T14:20:00Z","v":11030,"vw":168.789196},{"c":168.54,"h":168.56,"l":168.305,"n":257,"o":168.48,"t":"2026-10-19T14:25:00Z","v":10177,"vw":168.443358},{"c":168.4,"h":168.59,"l":168.38,"n":233,"o":168.57,"t":"2026-10-19T14:30:00Z","v":8279,"vw":168.467867},{"c":168.43,"h":168.57,"l":168.295,"n":196,"o":168.4335,"t":"2026-10-19T14:35:00Z","v":8204,"vw":168.432873},{"c":168.1325,"h":168.4,"l":168.045,"n":320,"o":168.36,"t":"2026-10-19T14:40:00Z","v":15259,"vw":168.165488},{"c":167.915,"h":168.15,"l":167.875,"n":182,"o":168.15,"t":"2026-10-19T14:45:00Z","v":13417,"vw":168.088834},{"c":167.735,"h":167.96,"l":167.73,"n":196,"o":167.935,"t":"2026-10-19T14:50:00Z","v":9663,"vw":167.864993},{"c":168.01,"h":168.01,"l":167.75,"n":214,"o":167.77,"t":"2026-10-19T14:55:00Z","v":5833,"vw":167.883649},{"c":168.135,"h":168.135,"l":168.02,"n":186,"o":168.02,"t":"2026-10-19T15:00:00Z","v":4126,"vw":168.082658},{"c":167.945,"h":168.14,"l":167.945,"n":209,"o":168.14,"t":"2026-10-19T15:05:00Z","v":13090,"vw":168.077265},{"c":168.255,"h":168.35,"l":168.06,"n":265,"o":168.09,"t":"2026-10-19T15:10:00Z","v":5767,"vw":168.201604},{"c":168.33,"h":168.515,"l":168.32,"n":186,"o":168.41,"t":"2026-10-19T15:15:00Z","v":3791,"vw":168.433189},{"c":168.5,"h":168.53,"l":168.345,"n":166,"o":168.345,"t":"2026-10-19T15:20:00Z","v":2473,"vw":168.468595},{"c":168.56,"h":168.61,"l":168.48,"n":229,"o":168.5,"t":"2026-10-19T15:25:00Z","v":6812,"vw":168.540021},{"c":168.64,"h":168.71,"l":168.63,"n":229,"o":168.63,"t":"2026-10-19T15:30:00Z","v":4254,"vw":168.648349},{"c":168.73,"h":168.81,"l":168.6,"n":153,"o":168.615,"t":"2026-10-19T15:35:00Z","v":4680,"vw":168.671484},{"c":168.915,"h":169.09,"l":168.915,"n":187,"o":168.92,"t":"2026-10-19T15:40:00Z","v":3848,"vw":168.995129},{"c":169.4,"h":169.4,"l":168.87,"n":297,"o":168.87,"t":"2026-10-19T15:45:00Z","v":7967,"vw":169.087899},{"c":169.36,"h":169.37,"l":169.245,"n":163,"o":169.32,"t":"2026-10-19T15:50:00Z","v":2395,"vw":169.32},{"c":169.4675,"h":169.51,"l":169.1901,"n":314,"o":169.37,"t":"2026-10-19T15:55:00Z","v":7448,"vw":169.352735},{"c":169.25,"h":169.705,"l":169.085,"n":386,"o":169.57,"t":"2026-10-19T16:00:00Z","v":9955,"vw":169.375973},{"c":169.34,"h":169.36,"l":169.205,"n":167,"o":169.32,"t":"2026-10-19T16:05:00Z","v":3609,"vw":169.277764},{"c":169.38,"h":169.38,"l":169.23,"n":132,"o":169.23,"t":"2026-10-19T16:10:00Z","v":2255,"vw":169.339113},{"c":169.18,"h":169.42,"l":169.18,"n":336,"o":169.34,"t":"2026-10-19T16:15:00Z","v":9904,"vw":169.338571},{"c":169.29,"h":169.4,"l":169.24,"n":456,"o":169.24,"t":"2026-10-19T16:20:00Z","v":16412,"vw":169.302789},{"c":169.34,"h":169.4,"l":169.3,"n":285,"o":169.33,"t":"2026-10-19T16:25:00Z","v":3968,"vw":169.335717},{"c":169.285,"h":169.39,"l":169.205,"n":272,"o":169.36,"t":"2026-10-19T16:30:00Z","v":6713,"vw":169.300857},{"c":169.25,"h":169.305,"l":169.155,"n":300,"o":169.305,"t":"2026-10-19T16:35:00Z","v":6195,"vw":169.241963},{"c":169.435,"h":169.46,"l":169.21,"n":274,"o":169.21,"t":"2026-10-19T16:40:00Z","v":6254,"vw":169.397676},{"c":169.55,"h":169.55,"l":169.48,"n":147,"o":169.48,"t":"2026-10-19T16:45:00Z","v":2494,"vw":169.532643},{"c":169.72,"h":169.735,"l":169.485,"n":266,"o":169.485,"t":"2026-10-19T16:50:00Z","v":6737,"vw":169.639},{"c":169.85,"h":169.85,"l":169.69,"n":187,"o":169.725,"t":"2026-10-19T16:55:00Z","v":3594,"vw":169.741},{"c":169.74,"h":169.8685,"l":169.73,"n":266,"o":169.785,"t":"2026-10-19T17:00:00Z","v":9374,"vw":169.818768},{"c":169.9,"h":169.9,"l":169.698,"n":187,"o":169.78,"t":"2026-10-19T17:05:00Z","v":4637,"vw":169.826721},{"c":169.745,"h":169.96,"l":169.67,"n":250,"o":169.94,"t":"2026-10-19T17:10:00Z","v":8076,"vw":169.745484},{"c":169.74,"h":169.84,"l":169.67,"n":290,"o":169.75,"t":"2026-10-19T17:15:00Z","v":7344,"vw":169.76059},{"c":169.715,"h":169.8,"l":169.715,"n":146,"o":169.8,"t":"2026-10-19T17:20:00Z","v":2044,"vw":169.777472},{"c":169.83,"h":169.88,"l":169.72,"n":284,"o":169.72,"t":"2026-10-19T17:25:00Z","v":6844,"vw":169.830483},{"c":169.485,"h":169.82,"l":169.48,"n":385,"o":169.82,"t":"2026-10-19T17:30:00Z","v":18094,"vw":169.687821},{"c":169.39,"h":169.46,"l":169.305,"n":311,"o":169.46,"t":"2026-10-19T17:35:00Z","v":6443,"vw":169.362975},{"c":169.415,"h":169.45,"l":169.31,"n":263,"o":169.315,"t":"2026-10-19T17:40:00Z","v":6010,"vw":169.392237},{"c":169.345,"h":169.44,"l":169.345,"n":198,"o":169.39,"t":"2026-10-19T17:45:00Z","v":4272,"vw":169.403295},{"c":169.31,"h":169.44,"l":169.2086,"n":221,"o":169.2086,"t":"2026-10-19T17:50:00Z","v":7335,"vw":169.366233},{"c":169.64,"h":169.64,"l":169.43,"n":317,"o":169.43,"t":"2026-10-19T17:55:00Z","v":6323,"vw":169.530579},{"c":169.87,"h":169.9,"l":169.55,"n":439,"o":169.65,"t":"2026-10-19T18:00:00Z","v":21285,"vw":169.671108},{"c":169.96,"h":169.998,"l":169.77,"n":260,"o":169.81,"t":"2026-10-19T18:05:00Z","v":4991,"vw":169.899914},{"c":169.92,"h":169.98,"l":169.84,"n":236,"o":169.98,"t":"2026-10-19T18:10:00Z","v":5308,"vw":169.904348},{"c":169.85,"h":169.92,"l":169.815,"n":138,"o":169.92,"t":"2026-10-19T18:15:00Z","v":1895,"vw":169.873},{"c":169.78,"h":169.855,"l":169.78,"n":224,"o":169.855,"t":"2026-10-19T18:20:00Z","v":3271,"vw":169.828636},{"c":169.875,"h":169.94,"l":169.745,"n":260,"o":169.79,"t":"2026-10-19T18:25:00Z","v":6750,"vw":169.848525},{"c":170.01,"h":170.01,"l":169.8925,"n":279,"o":169.9,"t":"2026-10-19T18:30:00Z","v":5961,"vw":169.959166},{"c":169.965,"h":170.05,"l":169.94,"n":270,"o":170.05,"t":"2026-10-19T18:35:00Z","v":10309,"vw":170.001352},{"c":169.865,"h":169.995,"l":169.8,"n":321,"o":169.985,"t":"2026-10-19T18:40:00Z","v":5998,"vw":169.927961},{"c":169.92,"h":170.01,"l":169.875,"n":297,"o":169.9,"t":"2026-10-19T18:45:00Z","v":6724,"vw":169.93714},{"c":169.76,"h":169.94,"l":169.76,"n":302,"o":169.93,"t":"2026-10-19T18:50:00Z","v":6845,"vw":169.878043},{"c":169.825,"h":169.825,"l":169.65,"n":419,"o":169.77,"t":"2026-10-19T18:55:00Z","v":20181,"vw":169.693282},{"c":169.9008,"h":170.09,"l":169.85,"n":321,"o":169.88,"t":"2026-10-19T19:00:00Z","v":10894,"vw":169.988032},{"c":169.89,"h":170.1,"l":169.89,"n":274,"o":170.02,"t":"2026-10-19T19:05:00Z","v":10262,"vw":169.98923},{"c":169.78,"h":169.86,"l":169.72,"n":286,"o":169.86,"t":"2026-10-19T19:10:00Z","v":7041,"vw":169.798751},{"c":169.865,"h":169.97,"l":169.79,"n":349,"o":169.83,"t":"2026-10-19T19:15:00Z","v":12483,"vw":169.876681},{"c":169.825,"h":169.96,"l":169.81,"n":283,"o":169.875,"t":"2026-10-19T19:20:00Z","v":9287,"vw":169.904343},{"c":169.7725,"h":169.84,"l":169.71,"n":317,"o":169.84,"t":"2026-10-19T19:25:00Z","v":11204,"vw":169.755056},{"c":169.74,"h":169.83,"l":169.62,"n":335,"o":169.78,"t":"2026-10-19T19:30:00Z","v":9874,"vw":169.721648},{"c":169.63,"h":169.96,"l":169.63,"n":510,"o":169.75,"t":"2026-10-19T19:35:00Z","v":19495,"vw":169.846533},{"c":169.84,"h":169.865,"l":169.645,"n":562,"o":169.645,"t":"2026-10-19T19:40:00Z","v":20227,"vw":169.761013},{"c":170.06,"h":170.11,"l":169.83,"n":498,"o":169.86,"t":"2026-10-19T19:45:00Z","v":23085,"vw":170.006105},{"c":170.32,"h":170.35,"l":170.005,"n":1036,"o":170.1,"t":"2026-10-19T19:50:00Z","v":45682,"vw":170.183641},{"c":170.35,"h":170.47,"l":170.03,"n":3091,"o":170.27,"t":"2026-10-19T19:55:00Z","v":143003,"vw":170.27907},{"c":170.26,"h":170.26,"l":170.26,"n":48,"o":170.26,"t":"2026-10-19T20:00:00Z","v":182604,"vw":170.26},{"c":170.26,"h":170.26,"l":170.26,"n":1,"o":170.26,"t":"2026-10-19T20:25:00Z","v":3565,"vw":170.26},{"c":170.885,"h":171.11,"l":170.3,"n":85,"o":170.3,"t":"2026-10-20T13:30:00Z","v":8982,"vw":170.420318},{"c":170.9751,"h":171.78,"l":170.975,"n":163,"o":171,"t":"2026-10-20T13:35:00Z","v":6968,"vw":171.303577},{"c":171.635,"h":171.99,"l":170.8386,"n":178,"o":170.8386,"t":"2026-10-20T13:40:00Z","v":7315,"vw":171.40375},{"c":171.66,"h":172.11,"l":171.63,"n":98,"o":171.98,"t":"2026-10-20T13:45:00Z","v":3530,"vw":171.937252},{"c":172.05,"h":172.205,"l":171.82,"n":239,"o":171.82,"t":"2026-10-20T13:50:00Z","v":9424,"vw":172.084264},{"c":172.005,"h":172.305,"l":171.68,"n":107,"o":171.94,"t":"2026-10-20T13:55:00Z","v":2023,"vw":171.929167},{"c":170.82,"h":171.9975,"l":170.82,"n":260,"o":171.9725,"t":"2026-10-20T14:00:00Z","v":4474,"vw":171.51995},{"c":170.9,"h":171.09,"l":170.68,"n":236,"o":171.09,"t":"2026-10-20T14:05:00Z","v":6304,"vw":170.854135},{"c":170.4,"h":171.055,"l":170.39,"n":157,"o":170.93,"t":"2026-10-20T14:10:00Z","v":3359,"vw":170.73235},{"c":170.62,"h":170.63,"l":170.2375,"n":199,"o":170.2375,"t":"2026-10-20T14:15:00Z","v":5650,"vw":170.463603},{"c":170.54,"h":170.74,"l":170.45,"n":314,"o":170.71,"t":"2026-10-20T14:20:00Z","v":8621,"vw":170.575972},{"c":170.425,"h":170.67,"l":170.425,"n":159,"o":170.54,"t":"2026-10-20T14:25:00Z","v":4241,"vw":170.546776},{"c":170.625,"h":170.72,"l":170.45,"n":223,"o":170.45,"t":"2026-10-20T14:30:00Z","v":6088,"vw":170.616567},{"c":170.76,"h":170.765,"l":170.49,"n":227,"o":170.49,"t":"2026-10-20T14:35:00Z","v":5538,"vw":170.616876},{"c":170.48,"h":170.57,"l":170.39,"n":165,"o":170.54,"t":"2026-10-20T14:40:00Z","v":3732,"vw":170.453713},{"c":170.25,"h":170.41,"l":170.2,"n":188,"o":170.41,"t":"2026-10-20T14:45:00Z","v":4641,"vw":170.30483},{"c":170.27,"h":170.38,"l":170.18,"n":191,"o":170.34,"t":"2026-10-20T14:50:00Z","v":4835,"vw":170.282628},{"c":170.19,"h":170.37,"l":170.19,"n":270,"o":170.32,"t":"2026-10-20T14:55:00Z","v":7720,"vw":170.300238},{"c":169.9075,"h":170.09,"l":169.755,"n":218,"o":170.09,"t":"2026-10-20T15:00:00Z","v":6842,"vw":169.899864},{"c":169.83,"h":170.01,"l":169.66,"n":207,"o":169.935,"t":"2026-10-20T15:05:00Z","v":4937,"vw":169.837675},{"c":169.99,"h":170.12,"l":169.78,"n":263,"o":169.78,"t":"2026-10-20T15:10:00Z","v":9198,"vw":169.936044},{"c":170.32,"h":170.35,"l":169.99,"n":225,"o":169.99,"t":"2026-10-20T15:15:00Z","v":8690,"vw":170.225348},{"c":170.14,"h":170.4,"l":170.14,"n":173,"o":170.39,"t":"2026-10-20T15:20:00Z","v":3841,"vw":170.324711},{"c":170,"h":170.14,"l":169.9,"n":176,"o":170.14,"t":"2026-10-20T15:25:00Z","v":5483,"vw":170.052071},{"c":170.18,"h":170.23,"l":169.89,"n":161,"o":169.89,"t":"2026-10-20T15:30:00Z","v":4743,"vw":170.059882},{"c":170.29,"h":170.295,"l":170.14,"n":133,"o":170.14,"t":"2026-10-20T15:35:00Z","v":3444,"vw":170.262184},{"c":170.36,"h":170.36,"l":170.26,"n":83,"o":170.26,"t":"2026-10-20T15:40:00Z","v":1702,"vw":170.281429},{"c":170.32,"h":170.35,"l":170.23,"n":70,"o":170.35,"t":"2026-10-20T15:45:00Z","v":1535,"vw":170.285},{"c":170.3425,"h":170.37,"l":170.21,"n":158,"o":170.23,"t":"2026-10-20T15:50:00Z","v":4233,"vw":170.274326},{"c":170.0425,"h":170.34,"l":169.935,"n":157,"o":170.34,"t":"2026-10-20T15:55:00Z","v":4614,"vw":170.248475},{"c":169.735,"h":169.9875,"l":169.735,"n":96,"o":169.9875,"t":"2026-10-20T16:00:00Z","v":2228,"vw":169.838333},{"c":169.815,"h":169.98,"l":169.73,"n":229,"o":169.79,"t":"2026-10-20T16:05:00Z","v":6461,"vw":169.838991},{"c":169.63,"h":169.805,"l":169.63,"n":138,"o":169.805,"t":"2026-10-20T16:10:00Z","v":2744,"vw":169.694229},{"c":169.365,"h":169.7,"l":169.36,"n":149,"o":169.65,"t":"2026-10-20T16:15:00Z","v":3785,"vw":169.609342},{"c":169.26,"h":169.435,"l":169.26,"n":136,"o":169.36,"t":"2026-10-20T16:20:00Z","v":3330,"vw":169.366842},{"c":169.45,"h":169.53,"l":169.36,"n":238,"o":169.36,"t":"2026-10-20T16:25:00Z","v":6242,"vw":169.427696},{"c":169.52,"h":169.61,"l":169.44,"n":149,"o":169.44,"t":"2026-10-20T16:30:00Z","v":3485,"vw":169.537727},{"c":169.6323,"h":169.6323,"l":169.6175,"n":57,"o":169.6175,"t":"2026-10-20T16:35:00Z","v":695,"vw":169.625185},{"c":169.6275,"h":169.7,"l":169.595,"n":171,"o":169.6,"t":"2026-10-20T16:40:00Z","v":4688,"vw":169.650731},{"c":169.925,"h":169.93,"l":169.65,"n":171,"o":169.65,"t":"2026-10-20T16:45:00Z","v":5104,"vw":169.831451},{"c":169.64,"h":169.925,"l":169.64,"n":139,"o":169.925,"t":"2026-10-20T16:50:00Z","v":3048,"vw":169.81125},{"c":169.66,"h":169.67,"l":169.53,"n":184,"o":169.59,"t":"2026-10-20T16:55:00Z","v":4025,"vw":169.597187},{"c":170.11,"h":170.11,"l":169.56,"n":447,"o":169.63,"t":"2026-10-20T17:00:00Z","v":16814,"vw":169.761615},{"c":169.955,"h":170.015,"l":169.955,"n":84,"o":170.015,"t":"2026-10-20T17:05:00Z","v":2690,"vw":169.995667},{"c":169.905,"h":170,"l":169.905,"n":153,"o":170,"t":"2026-10-20T17:10:00Z","v":4401,"vw":169.968073},{"c":169.88,"h":169.905,"l":169.71,"n":138,"o":169.905,"t":"2026-10-20T17:15:00Z","v":4189,"vw":169.856712},{"c":169.97,"h":170.0749,"l":169.9,"n":102,"o":169.92,"t":"2026-10-20T17:20:00Z","v":4324,"vw":169.994637},{"c":170.015,"h":170.08,"l":170.005,"n":78,"o":170.005,"t":"2026-10-20T17:25:00Z","v":1246,"vw":170.0335},{"c":170.08,"h":170.12,"l":169.865,"n":176,"o":170.12,"t":"2026-10-20T17:30:00Z","v":6572,"vw":170.05372},{"c":169.8075,"h":169.96,"l":169.73,"n":114,"o":169.96,"t":"2026-10-20T17:35:00Z","v":2454,"vw":169.828917},{"c":169.83,"h":169.91,"l":169.83,"n":94,"o":169.88,"t":"2026-10-20T17:40:00Z","v":2549,"vw":169.87992},{"c":169.79,"h":169.92,"l":169.79,"n":107,"o":169.88,"t":"2026-10-20T17:45:00Z","v":1866,"vw":169.867149},{"c":169.75,"h":169.84,"l":169.64,"n":181,"o":169.725,"t":"2026-10-20T17:50:00Z","v":4801,"vw":169.74834},{"c":169.845,"h":169.88,"l":169.745,"n":180,"o":169.745,"t":"2026-10-20T17:55:00Z","v":5015,"vw":169.82108},{"c":169.895,"h":169.995,"l":169.89,"n":131,"o":169.89,"t":"2026-10-20T18:00:00Z","v":3221,"vw":169.929051},{"c":169.94,"h":169.94,"l":169.705,"n":234,"o":169.9,"t":"2026-10-20T18:05:00Z","v":6698,"vw":169.851855},{"c":169.99,"h":170.02,"l":169.97,"n":128,"o":169.99,"t":"2026-10-20T18:10:00Z","v":2751,"vw":170.000183},{"c":170.22,"h":170.28,"l":170,"n":225,"o":170,"t":"2026-10-20T18:15:00Z","v":11046,"vw":170.1327},{"c":169.98,"h":170.1,"l":169.95,"n":191,"o":170.1,"t":"2026-10-20T18:20:00Z","v":5881,"vw":170.006685},{"c":169.9,"h":170.09,"l":169.9,"n":180,"o":169.95,"t":"2026-10-20T18:25:00Z","v":3552,"vw":170.007256},{"c":170.02,"h":170.02,"l":169.94,"n":132,"o":169.94,"t":"2026-10-20T18:30:00Z","v":3339,"vw":169.975883},{"c":170,"h":170.03,"l":169.955,"n":129,"o":169.96,"t":"2026-10-20T18:35:00Z","v":2634,"vw":170.001509},{"c":170,"h":170.1399,"l":170,"n":154,"o":170.03,"t":"2026-10-20T18:40:00Z","v":2884,"vw":170.058627},{"c":170.17,"h":170.2,"l":170.05,"n":223,"o":170.05,"t":"2026-10-20T18:45:00Z","v":5984,"vw":170.154197},{"c":170.21,"h":170.29,"l":170.095,"n":280,"o":170.095,"t":"2026-10-20T18:50:00Z","v":8882,"vw":170.184146},{"c":170.095,"h":170.35,"l":170.095,"n":255,"o":170.3,"t":"2026-10-20T18:55:00Z","v":7136,"vw":170.2426},{"c":170.12,"h":170.12,"l":170.005,"n":176,"o":170.06,"t":"2026-10-20T19:00:00Z","v":5747,"vw":170.057513},{"c":169.99,"h":170.15,"l":169.97,"n":228,"o":170.15,"t":"2026-10-20T19:05:00Z","v":4789,"vw":170.068935},{"c":169.975,"h":169.985,"l":169.88,"n":202,"o":169.985,"t":"2026-10-20T19:10:00Z","v":4278,"vw":169.914063},{"c":170.015,"h":170.02,"l":169.88,"n":226,"o":169.975,"t":"2026-10-20T19:15:00Z","v":5259,"vw":169.981625},{"c":170,"h":170.11,"l":170,"n":269,"o":170.07,"t":"2026-10-20T19:20:00Z","v":8395,"vw":170.077075},{"c":169.7,"h":169.93,"l":169.7,"n":285,"o":169.885,"t":"2026-10-20T19:25:00Z","v":5129,"vw":169.861698},{"c":169.77,"h":169.77,"l":169.545,"n":358,"o":169.69,"t":"2026-10-20T19:30:00Z","v":13641,"vw":169.654691},{"c":169.355,"h":169.84,"l":169.3025,"n":730,"o":169.84,"t":"2026-10-20T19:35:00Z","v":58250,"vw":169.477337},{"c":169.32,"h":169.62,"l":169.22,"n":481,"o":169.36,"t":"2026-10-20T19:40:00Z","v":20131,"vw":169.475511},{"c":169.3,"h":169.4,"l":169.19,"n":499,"o":169.3,"t":"2026-10-20T19:45:00Z","v":23125,"vw":169.297502},{"c":169.05,"h":169.42,"l":169.05,"n":738,"o":169.35,"t":"2026-10-20T19:50:00Z","v":33522,"vw":169.317039},{"c":169.25,"h":169.38,"l":168.79,"n":1958,"o":169,"t":"2026-10-20T19:55:00Z","v":100748,"vw":169.128177},{"c":169.21,"h":169.21,"l":169.21,"n":59,"o":169.21,"t":"2026-10-20T20:00:00Z","v":173475,"vw":169.21},{"c":169.21,"h":169.21,"l":169.21,"n":1,"o":169.21,"t":"2026-10-20T20:20:00Z","v":102019,"vw":169.21},{"c":170.8401,"h":170.8401,"l":170.8401,"n":1,"o":170.8401,"t":"2026-10-20T23:50:00Z","v":250,"vw":170.8401},{"c":168.1,"h":169.23,"l":168.1,"n":13,"o":169.23,"t":"2026-10-21T13:25:00Z","v":1287,"vw":169.012382},{"c":167.18,"h":168.965,"l":167.145,"n":243,"o":168.57,"t":"2026-10-21T13:30:00Z","v":26306,"vw":168.187847},{"c":167.685,"h":167.98,"l":167.2,"n":91,"o":167.2,"t":"2026-10-21T13:35:00Z","v":2336,"vw":167.607249},{"c":167.42,"h":167.765,"l":167.32,"n":187,"o":167.645,"t":"2026-10-21T13:40:00Z","v":6734,"vw":167.510398},{"c":167.89,"h":168.02,"l":167.1932,"n":211,"o":167.1932,"t":"2026-10-21T13:45:00Z","v":7788,"vw":167.725601},{"c":167.6125,"h":167.895,"l":167.6,"n":185,"o":167.895,"t":"2026-10-21T13:50:00Z","v":5250,"vw":167.740343},{"c":167.855,"h":168.0624,"l":167.59,"n":131,"o":167.79,"t":"2026-10-21T13:55:00Z","v":4606,"vw":167.846541},{"c":167.25,"h":168.52,"l":167.16,"n":595,"o":167.83,"t":"2026-10-21T14:00:00Z","v":41806,"vw":168.135156},{"c":167.265,"h":167.265,"l":167.08,"n":180,"o":167.17,"t":"2026-10-21T14:05:00Z","v":3239,"vw":167.172917},{"c":167.05,"h":167.44,"l":167.05,"n":215,"o":167.2,"t":"2026-10-21T14:10:00Z","v":4985,"vw":167.275513},{"c":166.915,"h":167.265,"l":166.75,"n":258,"o":167.21,"t":"2026-10-21T14:15:00Z","v":9926,"vw":167.014023},{"c":166.985,"h":167.3,"l":166.78,"n":267,"o":167.05,"t":"2026-10-21T14:20:00Z","v":12632,"vw":167.0863},{"c":166.61,"h":167.01,"l":166.53,"n":333,"o":167.01,"t":"2026-10-21T14:25:00Z","v":12567,"vw":166.689504},{"c":166.54,"h":166.92,"l":166.49,"n":267,"o":166.61,"t":"2026-10-21T14:30:00Z","v":12091,"vw":166.788837},{"c":166.55,"h":166.6,"l":166.41,"n":191,"o":166.585,"t":"2026-10-21T14:35:00Z","v":4598,"vw":166.506668},{"c":166.555,"h":166.6475,"l":166.42,"n":136,"o":166.56,"t":"2026-10-21T14:40:00Z","v":6282,"vw":166.581618},{"c":166.72,"h":166.73,"l":166.53,"n":222,"o":166.555,"t":"2026-10-21T14:45:00Z","v":7937,"vw":166.645676},{"c":166.68,"h":166.84,"l":166.64,"n":134,"o":166.75,"t":"2026-10-21T14:50:00Z","v":3782,"vw":166.729762},{"c":166.815,"h":166.89,"l":166.675,"n":183,"o":166.69,"t":"2026-10-21T14:55:00Z","v":5093,"vw":166.786875},{"c":166.89,"h":166.9,"l":166.55,"n":239,"o":166.71,"t":"2026-10-21T15:00:00Z","v":7523,"vw":166.683023},{"c":166.62,"h":166.835,"l":166.54,"n":115,"o":166.735,"t":"2026-10-21T15:05:00Z","v":3315,"vw":166.684562},{"c":166.76,"h":166.76,"l":166.47,"n":210,"o":166.62,"t":"2026-10-21T15:10:00Z","v":6704,"vw":166.589514},{"c":167.1,"h":167.1,"l":166.78,"n":115,"o":166.78,"t":"2026-10-21T15:15:00Z","v":3022,"vw":166.933182},{"c":167.105,"h":167.24,"l":167.02,"n":182,"o":167.13,"t":"2026-10-21T15:20:00Z","v":5237,"vw":167.155585},{"c":167.25,"h":167.26,"l":167.11,"n":185,"o":167.11,"t":"2026-10-21T15:25:00Z","v":5272,"vw":167.196251},{"c":167.1125,"h":167.28,"l":167.1,"n":168,"o":167.25,"t":"2026-10-21T15:30:00Z","v":4720,"vw":167.195227},{"c":167.2,"h":167.3,"l":167.12,"n":159,"o":167.21,"t":"2026-10-21T15:35:00Z","v":4527,"vw":167.202268},{"c":167.01,"h":167.13,"l":167.01,"n":147,"o":167.13,"t":"2026-10-21T15:40:00Z","v":4887,"vw":167.049196},{"c":167.08,"h":167.12,"l":166.91,"n":206,"o":167.1025,"t":"2026-10-21T15:45:00Z","v":5534,"vw":167.038063},{"c":166.82,"h":167.16,"l":166.82,"n":149,"o":167.08,"t":"2026-10-21T15:50:00Z","v":4508,"vw":167.066129},{"c":166.93,"h":167.055,"l":166.915,"n":132,"o":166.915,"t":"2026-10-21T15:55:00Z","v":3172,"vw":166.95662},{"c":166.665,"h":166.995,"l":166.665,"n":162,"o":166.9465,"t":"2026-10-21T16:00:00Z","v":5092,"vw":166.813987},{"c":167.035,"h":167.09,"l":166.71,"n":216,"o":166.71,"t":"2026-10-21T16:05:00Z","v":9865,"vw":166.968027},{"c":167.045,"h":167.14,"l":167.015,"n":138,"o":167.035,"t":"2026-10-21T16:10:00Z","v":5672,"vw":167.078147},{"c":166.93,"h":167.065,"l":166.93,"n":163,"o":167.045,"t":"2026-10-21T16:15:00Z","v":5187,"vw":166.99892},{"c":167.08,"h":167.16,"l":166.95,"n":170,"o":167.02,"t":"2026-10-21T16:20:00Z","v":7604,"vw":167.108971},{"c":167.08,"h":167.11,"l":166.9,"n":157,"o":167.11,"t":"2026-10-21T16:25:00Z","v":4853,"vw":167.012259},{"c":166.98,"h":167.12,"l":166.9725,"n":166,"o":167.08,"t":"2026-10-21T16:30:00Z","v":5498,"vw":167.047263},{"c":167.45,"h":167.5,"l":166.98,"n":336,"o":167.075,"t":"2026-10-21T16:35:00Z","v":11958,"vw":167.195656},{"c":167.08,"h":167.42,"l":167.08,"n":171,"o":167.39,"t":"2026-10-21T16:40:00Z","v":4150,"vw":167.179097},{"c":166.99,"h":167.01,"l":166.92,"n":95,"o":167.01,"t":"2026-10-21T16:45:00Z","v":4020,"vw":166.953995},{"c":166.775,"h":166.91,"l":166.75,"n":145,"o":166.91,"t":"2026-10-21T16:50:00Z","v":5016,"vw":166.833155},{"c":166.925,"h":166.99,"l":166.765,"n":138,"o":166.775,"t":"2026-10-21T16:55:00Z","v":4604,"vw":166.883784},{"c":166.77,"h":166.855,"l":166.75,"n":85,"o":166.855,"t":"2026-10-21T17:00:00Z","v":1980,"vw":166.815},{"c":167.05,"h":167.05,"l":166.85,"n":132,"o":166.85,"t":"2026-10-21T17:05:00Z","v":3720,"vw":166.911967},{"c":166.89,"h":167.02,"l":166.89,"n":130,"o":166.98,"t":"2026-10-21T17:10:00Z","v":3451,"vw":166.962834},{"c":166.76,"h":166.9,"l":166.75,"n":169,"o":166.9,"t":"2026-10-21T17:15:00Z","v":5902,"vw":166.810934},{"c":166.43,"h":166.74,"l":166.405,"n":204,"o":166.7,"t":"2026-10-21T17:20:00Z","v":5593,"vw":166.614532},{"c":166.545,"h":166.545,"l":166.34,"n":102,"o":166.34,"t":"2026-10-21T17:25:00Z","v":4213,"vw":166.484852},{"c":166.47,"h":166.51,"l":166.38,"n":169,"o":166.51,"t":"2026-10-21T17:30:00Z","v":4810,"vw":166.458922},{"c":166.095,"h":166.32,"l":166,"n":228,"o":166.32,"t":"2026-10-21T17:35:00Z","v":5934,"vw":166.170474},{"c":166.345,"h":166.4,"l":166.14,"n":197,"o":166.14,"t":"2026-10-21T17:40:00Z","v":6522,"vw":166.239478},{"c":166.5,"h":166.5,"l":166.35,"n":92,"o":166.35,"t":"2026-10-21T17:45:00Z","v":2071,"vw":166.45}],"history":[{"c":181.02,"h":182.94,"l":180.16,"n":18844,"o":182.76,"t":"2024-10-21T04:00:00Z","v":589157,"vw":181.208383},{"c":180.43,"h":181.41,"l":178.281,"n":18229,"o":180.05,"t":"2024-10-22T04:00:00Z","v":755869,"vw":180.482992},{"c":178.99,"h":180.25,"l":177.8085,"n":15148,"o":179.38,"t":"2024-10-23T04:00:00Z","v":539384,"vw":179.062417},{"c":180.9,"h":182.21,"l":178.23,"n":33980,"o":179.26,"t":"2024-10-24T04:00:00Z","v":1573827,"vw":180.9222},{"c":187.38,"h":189.9699,"l":183.05,"n":36645,"o":184,"t":"2024-10-25T04:00:00Z","v":1488827,"vw":187.143442},{"c":188.11,"h":189.42,"l":186.684,"n":20854,"o":189.39,"t":"2024-10-28T04:00:00Z","v":826127,"vw":188.19285},{"c":193.18,"h":193.23,"l":187.44,"n":22632,"o":188.67,"t":"2024-10-29T04:00:00Z","v":907451,"vw":192.313435},{"c":193.95,"h":196.29,"l":193.66,"n":22582,"o":193.79,"t":"2024-10-30T04:00:00Z","v":885242,"vw":194.829339},{"c":191.12,"h":196.158,"l":191.04,"n":20668,"o":193.9,"t":"2024-10-31T04:00:00Z","v":921338,"vw":192.521251},{"c":187.52,"h":192.505,"l":187.21,"n":24707,"o":191.45,"t":"2024-11-01T04:00:00Z","v":1150141,"vw":189.136565},{"c":185.41,"h":187.0899,"l":184.56,"n":17384,"o":186.29,"t":"2024-11-04T05:00:00Z","v":580026,"vw":185.492438},{"c":189.17,"h":189.41,"l":185.5,"n":17145,"o":185.61,"t":"2024-11-05T05:00:00Z","v":616320,"vw":188.504389},{"c":197.97,"h":201.22,"l":196.69,"n":24765,"o":198,"t":"2024-11-06T05:00:00Z","v":1200611,"vw":199.158864},{"c":196.59,"h":201.24,"l":196.48,"n":20044,"o":198.79,"t":"2024-11-07T05:00:00Z","v":783112,"vw":198.049448},{"c":197.77,"h":199.4799,"l":196.785,"n":15305,"o":197,"t":"2024-11-08T05:00:00Z","v":504653,"vw":198.089627},{"c":194.48,"h":199.4456,"l":194.21,"n":16691,"o":198.99,"t":"2024-11-11T05:00:00Z","v":554666,"vw":195.212169},{"c":196.19,"h":197.7499,"l":194.5,"n":18515,"o":194.94,"t":"2024-11-12T05:00:00Z","v":770190,"vw":196.134187},{"c":200.59,"h":201.35,"l":196.37,"n":18634,"o":196.37,"t":"2024-11-13T05:00:00Z","v":671099,"vw":200.122535},{"c":198.91,"h":203.32,"l":198.245,"n":17380,"o":200.99,"t":"2024-11-14T05:00:00Z","v":697464,"vw":199.43408},{"c":197.99,"h":200,"l":197.27,"n":15388,"o":199.05,"t":"2024-11-15T05:00:00Z","v":592412,"vw":198.108127},{"c":195.77,"h":199.0396,"l":194.73,"n":17319,"o":197.88,"t":"2024-11-18T05:00:00Z","v":566099,"vw":196.028405},{"c":193.62,"h":194.815,"l":192.01,"n":15183,"o":193.37,"t":"2024-11-19T05:00:00Z","v":496984,"vw":193.590559},{"c":193.41,"h":193.705,"l":192.26,"n":14560,"o":193.24,"t":"2024-11-20T05:00:00Z","v":511756,"vw":193.120343},{"c":192.56,"h":194.56,"l":192.39,"n":16773,"o":193.72,"t":"2024-11-21T05:00:00Z","v":553114,"vw":193.024386},{"c":194.9,"h":196.145,"l":192.96,"n":16056,"o":192.96,"t":"2024-11-22T05:00:00Z","v":829436,"vw":194.722998},{"c":202.12,"h":203.029,"l":196.01,"n":23336,"o":196.01,"t":"2024-11-25T05:00:00Z","v":876948,"vw":200.84194},{"c":204.71,"h":204.94,"l":201.221,"n":18742,"o":202.51,"t":"2024-11-26T05:00:00Z","v":739255,"vw":204.025378},{"c":203.36,"h":205.85,"l":202.59,"n":17272,"o":205,"t":"2024-11-27T05:00:00Z","v":695275,"vw":203.830708},{"c":205.27,"h":206.04,"l":204.11,"n":9404,"o":204.84,"t":"2024-11-29T05:00:00Z","v":398650,"vw":205.077245},{"c":198.2,"h":205.11,"l":197.92,"n":21894,"o":203.98,"t":"2024-12-02T05:00:00Z","v":719014,"vw":199.146773},{"c":196.1,"h":199.4199,"l":195.16,"n":22194,"o":197.53,"t":"2024-12-03T05:00:00Z","v":739370,"vw":196.411763},{"c":199.86,"h":200.14,"l":193.56,"n":23464,"o":196,"t":"2024-12-04T05:00:00Z","v":1151954,"vw":198.471365},{"c":196.31,"h":199.465,"l":196.05,"n":18924,"o":198.61,"t":"2024-12-05T05:00:00Z","v":689759,"vw":196.874389},{"c":196.56,"h":197.86,"l":195.1,"n":17423,"o":196.8,"t":"2024-12-06T05:00:00Z","v":570621,"vw":196.719531},{"c":192.42,"h":196.5,"l":191.68,"n":16225,"o":196.24,"t":"2024-12-09T05:00:00Z","v":595432,"vw":192.935703},{"c":193.2,"h":194.62,"l":190.92,"n":17769,"o":192.39,"t":"2024-12-10T05:00:00Z","v":597210,"vw":193.451645},{"c":192.605,"h":195.7066,"l":192.46,"n":12587,"o":193.5,"t":"2024-12-11T05:00:00Z","v":407254,"vw":193.197134},{"c":189.75,"h":192.7382,"l":189.51,"n":13967,"o":192.06,"t":"2024-12-12T05:00:00Z","v":395928,"vw":190.299754},{"c":186.86,"h":190.775,"l":186.37,"n":15645,"o":190.53,"t":"2024-12-13T05:00:00Z","v":434896,"vw":187.359139},{"c":187.53,"h":189.6,"l":186.965,"n":17464,"o":187.15,"t":"2024-12-16T05:00:00Z","v":715154,"vw":187.801949},{"c":186.92,"h":188.12,"l":185.75,"n":15582,"o":186.82,"t":"2024-12-17T05:00:00Z","v":537570,"vw":186.827346},{"c":178.95,"h":187.46,"l":178.3,"n":20980,"o":187.25,"t":"2024-12-18T05:00:00Z","v":788721,"vw":181.96336},{"c":182.86,"h":185.865,"l":182.13,"n":25282,"o":183.96,"t":"2024-12-19T05:00:00Z","v":926041,"vw":183.299948},{"c":181.38,"h":184.65,"l":180.76,"n":24028,"o":181.37,"t":"2024-12-20T05:00:00Z","v":1528682,"vw":181.878894},{"c":180.42,"h":181.29,"l":178.5,"n":18099,"o":181.02,"t":"2024-12-23T05:00:00Z","v":636085,"vw":180.075529},{"c":182.58,"h":182.64,"l":180.12,"n":7608,"o":180.7,"t":"2024-12-24T05:00:00Z","v":242738,"vw":181.923551},{"c":182.54,"h":183.435,"l":181.325,"n":10364,"o":182.38,"t":"2024-12-26T05:00:00Z","v":277175,"vw":182.551639},{"c":181.86,"h":182.83,"l":180.47,"n":13319,"o":180.47,"t":"2024-12-27T05:00:00Z","v":400783,"vw":181.716749},{"c":180.19,"h":182.14,"l":180,"n":15917,"o":180,"t":"2024-12-30T05:00:00Z","v":499851,"vw":180.839057},{"c":180.43,"h":182.59,"l":179.56,"n":13638,"o":181.07,"t":"2024-12-31T05:00:00Z","v":469042,"vw":180.624967},{"c":181.2,"h":185.25,"l":180.695,"n":20404,"o":181.58,"t":"2025-01-02T05:00:00Z","v":783748,"vw":182.560081},{"c":182.94,"h":183.5,"l":180.3201,"n":12768,"o":181.59,"t":"2025-01-03T05:00:00Z","v":482085,"vw":182.551845},{"c":180.97,"h":184.43,"l":179.66,"n":18363,"o":184,"t":"2025-01-06T05:00:00Z","v":665172,"vw":180.96165},{"c":181.27,"h":181.5,"l":177.91,"n":26095,"o":180.2,"t":"2025-01-07T05:00:00Z","v":980581,"vw":180.442959},{"c":182.05,"h":182.43,"l":176.41,"n":22693,"o":179.17,"t":"2025-01-08T05:00:00Z","v":873456,"vw":180.493643},{"c":178.12,"h":181.65,"l":177.13,"n":25240,"o":179.46,"t":"2025-01-10T05:00:00Z","v":1189398,"vw":178.333703},{"c":180.32,"h":180.67,"l":173.6544,"n":23242,"o":176.23,"t":"2025-01-13T05:00:00Z","v":920107,"vw":178.804163},{"c":179.33,"h":182.37,"l":178.64,"n":20972,"o":181.35,"t":"2025-01-14T05:00:00Z","v":1159339,"vw":180.646385},{"c":179.29,"h":182.39,"l":177.94,"n":18398,"o":182.02,"t":"2025-01-15T05:00:00Z","v":693042,"vw":179.186475},{"c":178.32,"h":180.76,"l":178.025,"n":18054,"o":179.14,"t":"2025-01-16T05:00:00Z","v":648049,"vw":178.8687},{"c":178.95,"h":181.56,"l":177.86,"n":14545,"o":179.69,"t":"2025-01-17T05:00:00Z","v":826396,"vw":179.161971},{"c":182.04,"h":183.59,"l":180.07,"n":23327,"o":180.94,"t":"2025-01-21T05:00:00Z","v":1385697,"vw":181.746579},{"c":180.04,"h":182.615,"l":178.75,"n":17139,"o":182.24,"t":"2025-01-22T05:00:00Z","v":679781,"vw":180.468949},{"c":179.13,"h":179.57,"l":177.97,"n":19007,"o":179.3,"t":"2025-01-23T05:00:00Z","v":802114,"vw":178.815935},{"c":178.55,"h":178.86,"l":175.4004,"n":21283,"o":178.2,"t":"2025-01-24T05:00:00Z","v":854820,"vw":177.55175},{"c":181.19,"h":182.37,"l":175.46,"n":22232,"o":177.46,"t":"2025-01-27T05:00:00Z","v":947397,"vw":180.590428},{"c":180.91,"h":181.902,"l":177.86,"n":21285,"o":180.16,"t":"2025-01-28T05:00:00Z","v":819533,"vw":180.025236},{"c":182.04,"h":183.53,"l":180.48,"n":20603,"o":181.88,"t":"2025-01-29T05:00:00Z","v":773044,"vw":182.410681},{"c":182.65,"h":185,"l":181.29,"n":16429,"o":183.28,"t":"2025-01-30T05:00:00Z","v":639531,"vw":183.055022},{"c":181.1,"h":182.365,"l":179.08,"n":20878,"o":182.14,"t":"2025-01-31T05:00:00Z","v":853658,"vw":180.957058},{"c":183.49,"h":183.83,"l":178.82,"n":20194,"o":179.13,"t":"2025-02-03T05:00:00Z","v":658809,"vw":182.476782},{"c":182.02,"h":185.35,"l":180.185,"n":35982,"o":182.8,"t":"2025-02-04T05:00:00Z","v":1451645,"vw":182.835965},{"c":181.16,"h":182,"l":176.5755,"n":27718,"o":182,"t":"2025-02-05T05:00:00Z","v":1249963,"vw":180.89779},{"c":178.45,"h":182.26,"l":176.82,"n":29071,"o":181.99,"t":"2025-02-06T05:00:00Z","v":1152426,"vw":179.015694},{"c":175.96,"h":178.1514,"l":175.085,"n":31520,"o":178.02,"t":"2025-02-07T05:00:00Z","v":1181091,"vw":176.836191},{"c":173.6,"h":177.948,"l":172.42,"n":30485,"o":176.22,"t":"2025-02-10T05:00:00Z","v":1326043,"vw":173.742815},{"c":170.77,"h":174,"l":169.51,"n":30288,"o":172.89,"t":"2025-02-11T05:00:00Z","v":1237448,"vw":170.702049},{"c":168.52,"h":170.27,"l":168.18,"n":25419,"o":168.92,"t":"2025-02-12T05:00:00Z","v":1133827,"vw":168.803049},{"c":171.43,"h":171.75,"l":169.06,"n":24626,"o":169.06,"t":"2025-02-13T05:00:00Z","v":966003,"vw":170.68704},{"c":171.7,"h":172.82,"l":169.68,"n":25272,"o":171.72,"t":"2025-02-14T05:00:00Z","v":1059519,"vw":171.220332},{"c":177.48,"h":177.55,"l":172.05,"n":36982,"o":172.4,"t":"2025-02-18T05:00:00Z","v":1786002,"vw":175.996992},{"c":174.02,"h":176,"l":173.11,"n":27218,"o":175.27,"t":"2025-02-19T05:00:00Z","v":1494758,"vw":174.214141},{"c":171.57,"h":174.77,"l":169.5,"n":48417,"o":173.41,"t":"2025-02-20T05:00:00Z","v":2185093,"vw":171.574367},{"c":169.13,"h":173.9,"l":167.35,"n":57708,"o":170.64,"t":"2025-02-21T05:00:00Z","v":2703293,"vw":169.882459},{"c":172.05,"h":173.04,"l":168.26,"n":34377,"o":168.26,"t":"2025-02-24T05:00:00Z","v":1678817,"vw":171.705817},{"c":174.88,"h":176.24,"l":168.49,"n":37240,"o":172.095,"t":"2025-02-25T05:00:00Z","v":1792960,"vw":173.414085},{"c":175.71,"h":178.473,"l":174.755,"n":29395,"o":176.35,"t":"2025-02-26T05:00:00Z","v":1451748,"vw":176.290248},{"c":177.9,"h":179.57,"l":173.935,"n":31842,"o":175.6,"t":"2025-02-27T05:00:00Z","v":1547872,"vw":178.081048},{"c":184.09,"h":184.17,"l":177.5,"n":37190,"o":177.85,"t":"2025-02-28T05:00:00Z","v":1940001,"vw":182.613166},{"c":181.21,"h":185.95,"l":180.87,"n":30824,"o":184.1,"t":"2025-03-03T05:00:00Z","v":1447881,"vw":182.518646},{"c":184.98,"h":186.97,"l":176.865,"n":34909,"o":180.51,"t":"2025-03-04T05:00:00Z","v":1541806,"vw":183.615823},{"c":185.86,"h":187.06,"l":183.19,"n":23785,"o":185,"t":"2025-03-05T05:00:00Z","v":990881,"vw":185.385481},{"c":179.23,"h":184.21,"l":178.13,"n":25899,"o":183.38,"t":"2025-03-06T05:00:00Z","v":1174777,"vw":180.479492},{"c":179.03,"h":179.95,"l":172.04,"n":29851,"o":179.09,"t":"2025-03-07T05:00:00Z","v":1318769,"vw":177.296395},{"c":178.33,"h":183.57,"l":176.475,"n":35391,"o":178.99,"t":"2025-03-10T04:00:00Z","v":1822155,"vw":179.072117},{"c":177.12,"h":180.21,"l":175.25,"n":27392,"o":178.3,"t":"2025-03-11T04:00:00Z","v":1327133,"vw":177.643328},{"c":175.39,"h":179.35,"l":173.365,"n":27304,"o":177.585,"t":"2025-03-12T04:00:00Z","v":1137457,"vw":175.504159},{"c":167.78,"h":175.16,"l":166.99,"n":28119,"o":175,"t":"2025-03-13T04:00:00Z","v":1465079,"vw":168.469813},{"c":172.49,"h":173.22,"l":168.485,"n":23631,"o":169.79,"t":"2025-03-14T04:00:00Z","v":1183893,"vw":172.15324},{"c":171.95,"h":174.0992,"l":171.43,"n":21902,"o":172.25,"t":"2025-03-17T04:00:00Z","v":1038150,"vw":172.31917},{"c":167.09,"h":170.5,"l":166.95,"n":23465,"o":170.5,"t":"2025-03-18T04:00:00Z","v":1013633,"vw":167.970928},{"c":170.04,"h":170.83,"l":166.37,"n":20388,"o":166.37,"t":"2025-03-19T04:00:00Z","v":906865,"vw":169.420224},{"c":170.75,"h":173.76,"l":169.34,"n":24488,"o":169.34,"t":"2025-03-20T04:00:00Z","v":1005821,"vw":171.493619},{"c":169.88,"h":171.27,"l":167.88,"n":21599,"o":168.73,"t":"2025-03-21T04:00:00Z","v":1548547,"vw":169.906525},{"c":175.87,"h":176.33,"l":172.715,"n":24995,"o":173.02,"t":"2025-03-24T04:00:00Z","v":1273577,"vw":175.451815},{"c":177.5,"h":178.13,"l":175.57,"n":19439,"o":175.85,"t":"2025-03-25T04:00:00Z","v":768805,"vw":177.315162},{"c":175.53,"h":179.59,"l":174.845,"n":17562,"o":178,"t":"2025-03-26T04:00:00Z","v":718896,"vw":175.931385},{"c":174.74,"h":177.77,"l":173.03,"n":15747,"o":174.76,"t":"2025-03-27T04:00:00Z","v":712437,"vw":175.087769},{"c":171.05,"h":177,"l":170.36,"n":21052,"o":175.93,"t":"2025-03-28T04:00:00Z","v":951356,"vw":172.133704},{"c":166.63,"h":168.8,"l":163.32,"n":35561,"o":168.8,"t":"2025-03-31T04:00:00Z","v":1869229,"vw":166.58432},{"c":168.92,"h":169.61,"l":166.27,"n":21926,"o":166.75,"t":"2025-04-01T04:00:00Z","v":900550,"vw":168.451442},{"c":172.22,"h":173.195,"l":166.89,"n":19402,"o":166.89,"t":"2025-04-02T04:00:00Z","v":771056,"vw":171.695894},{"c":167.05,"h":170.3699,"l":164.9,"n":40587,"o":166.03,"t":"2025-04-03T04:00:00Z","v":1500320,"vw":167.410896},{"c":159.86,"h":163.7,"l":156.78,"n":45653,"o":162.01,"t":"2025-04-04T04:00:00Z","v":1931248,"vw":160.353305},{"c":154.9,"h":162.18,"l":148.73,"n":43935,"o":150.85,"t":"2025-04-07T04:00:00Z","v":1930152,"vw":154.576263},{"c":153.22,"h":163.17,"l":151.62,"n":35560,"o":160.2,"t":"2025-04-08T04:00:00Z","v":1330772,"vw":155.043651},{"c":166,"h":166.89,"l":150.835,"n":39778,"o":151.71,"t":"2025-04-09T04:00:00Z","v":1664341,"vw":161.523829},{"c":161.71,"h":164.885,"l":158.2,"n":33749,"o":164.52,"t":"2025-04-10T04:00:00Z","v":1365029,"vw":161.565114},{"c":160.17,"h":161.6245,"l":156.09,"n":28293,"o":160.82,"t":"2025-04-11T04:00:00Z","v":1240765,"vw":159.404433},{"c":163.13,"h":164.145,"l":160.27,"n":26572,"o":162.75,"t":"2025-04-14T04:00:00Z","v":1627323,"vw":162.724241},{"c":163.01,"h":165.23,"l":162,"n":16765,"o":163.84,"t":"2025-04-15T04:00:00Z","v":629199,"vw":163.235938},{"c":160.51,"h":163.73,"l":159.1,"n":17896,"o":162.775,"t":"2025-04-16T04:00:00Z","v":793449,"vw":160.605812},{"c":161.89,"h":162.66,"l":159.31,"n":19746,"o":160.77,"t":"2025-04-17T04:00:00Z","v":1117880,"vw":161.700309},{"c":159.52,"h":161.155,"l":157.055,"n":20674,"o":160.88,"t":"2025-04-21T04:00:00Z","v":912247,"vw":158.842074},{"c":162.95,"h":163.96,"l":159.79,"n":23994,"o":160.94,"t":"2025-04-22T04:00:00Z","v":1530055,"vw":162.252569},{"c":163.41,"h":167.28,"l":162.225,"n":24965,"o":165.38,"t":"2025-04-23T04:00:00Z","v":1577726,"vw":164.241117},{"c":161.84,"h":163.475,"l":160.46,"n":22496,"o":163.16,"t":"2025-04-24T04:00:00Z","v":913515,"vw":161.608176},{"c":161.64,"h":162.67,"l":160.59,"n":19959,"o":161.48,"t":"2025-04-25T04:00:00Z","v":860164,"vw":161.662821},{"c":166.66,"h":167.06,"l":161.6375,"n":30462,"o":162.93,"t":"2025-04-28T04:00:00Z","v":1866655,"vw":165.470365},{"c":164.67,"h":167.21,"l":163.83,"n":29153,"o":164.99,"t":"2025-04-29T04:00:00Z","v":1576655,"vw":165.675196},{"c":165.96,"h":166.405,"l":160.03,"n":20736,"o":162.91,"t":"2025-04-30T04:00:00Z","v":805086,"vw":164.522129},{"c":166.74,"h":169.04,"l":165.36,"n":20876,"o":165.83,"t":"2025-05-01T04:00:00Z","v":820360,"vw":167.249137},{"c":171.79,"h":172.79,"l":168.125,"n":23466,"o":168.84,"t":"2025-05-02T04:00:00Z","v":1024491,"vw":171.47774},{"c":171.16,"h":173.9,"l":170.52,"n":21683,"o":170.83,"t":"2025-05-05T04:00:00Z","v":1040332,"vw":172.071807},{"c":171.25,"h":172.08,"l":169.375,"n":20478,"o":170,"t":"2025-05-06T04:00:00Z","v":859686,"vw":171.057663},{"c":171.26,"h":172.54,"l":170.49,"n":26126,"o":171.48,"t":"2025-05-07T04:00:00Z","v":1154703,"vw":171.475998},{"c":172.55,"h":174.055,"l":171.78,"n":29672,"o":172.46,"t":"2025-05-08T04:00:00Z","v":1173366,"vw":172.833443},{"c":180.81,"h":184.92,"l":174.285,"n":42343,"o":174.72,"t":"2025-05-09T04:00:00Z","v":2106795,"vw":181.144056},{"c":189.96,"h":190.3625,"l":184.57,"n":38610,"o":185.35,"t":"2025-05-12T04:00:00Z","v":1843416,"vw":188.846604},{"c":190.51,"h":191.9,"l":188.695,"n":33408,"o":190.05,"t":"2025-05-13T04:00:00Z","v":1729070,"vw":190.336124},{"c":189.1,"h":192.16,"l":188.67,"n":27435,"o":190,"t":"2025-05-14T04:00:00Z","v":1225250,"vw":190.059133},{"c":189.42,"h":190.0919,"l":187.31,"n":20836,"o":189.24,"t":"2025-05-15T04:00:00Z","v":1050628,"vw":188.983444},{"c":192.92,"h":193.04,"l":188.23,"n":18506,"o":189.07,"t":"2025-05-16T04:00:00Z","v":789465,"vw":192.073847},{"c":193.53,"h":194.5,"l":189.21,"n":19184,"o":191.05,"t":"2025-05-19T04:00:00Z","v":1596188,"vw":193.831192},{"c":191.36,"h":193.65,"l":190.805,"n":15545,"o":192.32,"t":"2025-05-20T04:00:00Z","v":695816,"vw":191.496799},{"c":187.1,"h":190.81,"l":186.8301,"n":16127,"o":189.75,"t":"2025-05-21T04:00:00Z","v":609594,"vw":187.719323},{"c":188.73,"h":189.04,"l":186.813,"n":14293,"o":187.19,"t":"2025-05-22T04:00:00Z","v":617748,"vw":188.373597},{"c":189.99,"h":190.375,"l":186.52,"n":16857,"o":186.52,"t":"2025-05-23T04:00:00Z","v":662564,"vw":189.65423},{"c":199.8,"h":199.99,"l":190.43,"n":32002,"o":191.39,"t":"2025-05-27T04:00:00Z","v":1810526,"vw":198.569893},{"c":196.32,"h":199.7099,"l":196.23,"n":19945,"o":199.24,"t":"2025-05-28T04:00:00Z","v":953648,"vw":196.82332},{"c":195.785,"h":197.99,"l":194.785,"n":23519,"o":196.32,"t":"2025-05-29T04:00:00Z","v":1084621,"vw":196.010277},{"c":195.21,"h":195.98,"l":192.65,"n":18998,"o":195.62,"t":"2025-05-30T04:00:00Z","v":887581,"vw":194.783438},{"c":194.67,"h":195.26,"l":191.15,"n":22390,"o":194.18,"t":"2025-06-02T04:00:00Z","v":1003100,"vw":194.400052},{"c":195.92,"h":196.573,"l":192.405,"n":18054,"o":193.58,"t":"2025-06-03T04:00:00Z","v":653539,"vw":195.341777},{"c":195.11,"h":196.765,"l":195.07,"n":15326,"o":196.03,"t":"2025-06-04T04:00:00Z","v":569630,"vw":195.464913},{"c":191.68,"h":195.485,"l":190.88,"n":14762,"o":195.11,"t":"2025-06-05T04:00:00Z","v":556252,"vw":192.36754},{"c":195.19,"h":195.46,"l":191.14,"n":16132,"o":194.3,"t":"2025-06-06T04:00:00Z","v":541686,"vw":194.522176},{"c":194.78,"h":195.61,"l":193.84,"n":13737,"o":194.75,"t":"2025-06-09T04:00:00Z","v":454405,"vw":194.799729},{"c":189.17,"h":193.84,"l":187.32,"n":25103,"o":191.88,"t":"2025-06-10T04:00:00Z","v":1152226,"vw":189.945005},{"c":187.84,"h":190.44,"l":187.29,"n":16939,"o":189.06,"t":"2025-06-11T04:00:00Z","v":651190,"vw":188.335429},{"c":186.64,"h":187.565,"l":185.56,"n":17942,"o":186.43,"t":"2025-06-12T04:00:00Z","v":797717,"vw":186.628129},{"c":182.29,"h":186.095,"l":181.21,"n":22162,"o":184.32,"t":"2025-06-13T04:00:00Z","v":858787,"vw":182.814726},{"c":192.88,"h":193.73,"l":184.01,"n":35174,"o":184.68,"t":"2025-06-16T04:00:00Z","v":1913776,"vw":191.98949},{"c":194.55,"h":194.825,"l":190,"n":29697,"o":191.55,"t":"2025-06-17T04:00:00Z","v":1819574,"vw":193.646882},{"c":192.94,"h":195.86,"l":192.43,"n":20101,"o":194.69,"t":"2025-06-18T04:00:00Z","v":1044590,"vw":193.444843},{"c":193.02,"h":194.215,"l":190.98,"n":24677,"o":194,"t":"2025-06-20T04:00:00Z","v":2478263,"vw":192.982982},{"c":188.59,"h":191.83,"l":181.67,"n":36357,"o":191.135,"t":"2025-06-23T04:00:00Z","v":1844933,"vw":186.105383},{"c":188.79,"h":190.1,"l":187.31,"n":20034,"o":189,"t":"2025-06-24T04:00:00Z","v":954825,"vw":188.738518},{"c":184.01,"h":189.75,"l":183.62,"n":23208,"o":189.75,"t":"2025-06-25T04:00:00Z","v":1086408,"vw":184.867164},{"c":185.03,"h":185.29,"l":183,"n":17863,"o":184.81,"t":"2025-06-26T04:00:00Z","v":976133,"vw":184.550276},{"c":187.74,"h":187.9,"l":184.94,"n":23137,"o":185.44,"t":"2025-06-27T04:00:00Z","v":1248662,"vw":186.904177},{"c":187.41,"h":189.42,"l":186.2301,"n":22772,"o":187.2,"t":"2025-06-30T04:00:00Z","v":995943,"vw":187.469539},{"c":189.22,"h":192.17,"l":186.91,"n":20176,"o":186.91,"t":"2025-07-01T04:00:00Z","v":878958,"vw":190.023136},{"c":191.13,"h":192.325,"l":187.79,"n":19509,"o":189.61,"t":"2025-07-02T04:00:00Z","v":1002957,"vw":190.859067},{"c":189.46,"h":191.99,"l":188.9,"n":12653,"o":191.98,"t":"2025-07-03T04:00:00Z","v":405473,"vw":190.012649},{"c":185.99,"h":188.775,"l":184.72,"n":17948,"o":188.41,"t":"2025-07-07T04:00:00Z","v":769014,"vw":185.958839},{"c":188.25,"h":189.53,"l":185.37,"n":25492,"o":186.27,"t":"2025-07-08T04:00:00Z","v":1508625,"vw":188.144472},{"c":186.57,"h":188.65,"l":185.74,"n":17184,"o":188.65,"t":"2025-07-09T04:00:00Z","v":583470,"vw":186.773117},{"c":186.38,"h":189.3,"l":186.18,"n":17940,"o":187.27,"t":"2025-07-10T04:00:00Z","v":586297,"vw":186.907666},{"c":188.09,"h":188.29,"l":185.25,"n":14916,"o":186.67,"t":"2025-07-11T04:00:00Z","v":619727,"vw":187.504435},{"c":188.48,"h":190.77,"l":187.295,"n":20674,"o":189.99,"t":"2025-07-14T04:00:00Z","v":879606,"vw":188.847181},{"c":184.66,"h":188.96,"l":184.2,"n":16874,"o":188.4,"t":"2025-07-15T04:00:00Z","v":571265,"vw":185.07283},{"c":184.01,"h":185.4775,"l":183.235,"n":20204,"o":184.75,"t":"2025-07-16T04:00:00Z","v":968079,"vw":184.433474},{"c":182.58,"h":185.44,"l":181.32,"n":21668,"o":183.1,"t":"2025-07-17T04:00:00Z","v":1013896,"vw":182.486897},{"c":184.08,"h":184.75,"l":182.1,"n":14816,"o":183.73,"t":"2025-07-18T04:00:00Z","v":594447,"vw":183.712478},{"c":183.01,"h":185.18,"l":182.99,"n":16435,"o":184.57,"t":"2025-07-21T04:00:00Z","v":617951,"vw":183.925431},{"c":184.26,"h":185.5,"l":183.45,"n":14713,"o":183.45,"t":"2025-07-22T04:00:00Z","v":606483,"vw":184.533576},{"c":186.49,"h":187.25,"l":184.45,"n":15492,"o":184.87,"t":"2025-07-23T04:00:00Z","v":957119,"vw":186.274249},{"c":184.19,"h":187.02,"l":182.825,"n":19355,"o":184.38,"t":"2025-07-24T04:00:00Z","v":793818,"vw":185.034967},{"c":188.14,"h":188.29,"l":184.435,"n":16088,"o":185.5,"t":"2025-07-25T04:00:00Z","v":651064,"vw":187.13412},{"c":187.58,"h":188.9,"l":186.3131,"n":17108,"o":188.23,"t":"2025-07-28T04:00:00Z","v":761985,"vw":187.703012},{"c":184.58,"h":187.21,"l":183.5,"n":17726,"o":187.21,"t":"2025-07-29T04:00:00Z","v":711641,"vw":184.701443},{"c":187.38,"h":188.37,"l":185.4225,"n":17868,"o":187.37,"t":"2025-07-30T04:00:00Z","v":678129,"vw":187.123319},{"c":185.13,"h":186.3875,"l":184,"n":16588,"o":185.21,"t":"2025-07-31T04:00:00Z","v":600332,"vw":185.341291},{"c":182.97,"h":184.825,"l":182,"n":24154,"o":184.15,"t":"2025-08-01T04:00:00Z","v":1110737,"vw":182.944054},{"c":184.79,"h":185.5325,"l":182.07,"n":19067,"o":183.55,"t":"2025-08-04T04:00:00Z","v":678490,"vw":184.495619},{"c":182.23,"h":184.375,"l":181.86,"n":22216,"o":183.31,"t":"2025-08-05T04:00:00Z","v":858334,"vw":182.726542},{"c":184.39,"h":184.8,"l":181,"n":19261,"o":182.7,"t":"2025-08-06T04:00:00Z","v":734745,"vw":183.746478},{"c":185.01,"h":185.97,"l":181.76,"n":29808,"o":184.89,"t":"2025-08-07T04:00:00Z","v":1454818,"vw":184.314038},{"c":172.84,"h":179.68,"l":170.1801,"n":69536,"o":173.94,"t":"2025-08-08T04:00:00Z","v":3206989,"vw":173.81608},{"c":174.86,"h":177.32,"l":173.25,"n":33069,"o":173.69,"t":"2025-08-11T04:00:00Z","v":1604069,"vw":175.393735},{"c":176.71,"h":176.915,"l":174.46,"n":24109,"o":175.53,"t":"2025-08-12T04:00:00Z","v":1108999,"vw":176.046275},{"c":175.17,"h":176.71,"l":173.72,"n":26961,"o":176.6,"t":"2025-08-13T04:00:00Z","v":1077134,"vw":174.993482},{"c":172.91,"h":174.5373,"l":171.96,"n":25348,"o":174.24,"t":"2025-08-14T04:00:00Z","v":1130404,"vw":172.783429},{"c":172.84,"h":174.33,"l":172.4555,"n":15656,"o":173.45,"t":"2025-08-15T04:00:00Z","v":678837,"vw":173.053397},{"c":173.88,"h":174.64,"l":172.15,"n":23245,"o":173.07,"t":"2025-08-18T04:00:00Z","v":1222060,"vw":173.475277},{"c":175.91,"h":177.09,"l":174.145,"n":22728,"o":174.645,"t":"2025-08-19T04:00:00Z","v":1188146,"vw":175.82505},{"c":173.23,"h":176.025,"l":173.05,"n":21140,"o":175.66,"t":"2025-08-20T04:00:00Z","v":1009045,"vw":174.050388},{"c":173.93,"h":174.27,"l":172.015,"n":18170,"o":172.4,"t":"2025-08-21T04:00:00Z","v":916731,"vw":173.551271},{"c":177.33,"h":177.59,"l":174.18,"n":25301,"o":174.18,"t":"2025-08-22T04:00:00Z","v":1027263,"vw":176.883036},{"c":176.76,"h":178.58,"l":176.665,"n":22464,"o":177.44,"t":"2025-08-25T04:00:00Z","v":1105985,"vw":177.37039},{"c":174.72,"h":178.49,"l":174.09,"n":22508,"o":177.11,"t":"2025-08-26T04:00:00Z","v":1053558,"vw":175.614382},{"c":174.84,"h":175.91,"l":174.25,"n":19909,"o":174.67,"t":"2025-08-27T04:00:00Z","v":984735,"vw":174.957863},{"c":172.38,"h":175,"l":171.04,"n":25502,"o":174.53,"t":"2025-08-28T04:00:00Z","v":1268590,"vw":172.145287},{"c":172.55,"h":173.865,"l":171.51,"n":19646,"o":172.5,"t":"2025-08-29T04:00:00Z","v":870176,"vw":172.274158},{"c":171.28,"h":172.04,"l":170.4,"n":27365,"o":170.66,"t":"2025-09-02T04:00:00Z","v":1400060,"vw":171.220476},{"c":171.57,"h":172.54,"l":170.9,"n":17858,"o":170.9,"t":"2025-09-03T04:00:00Z","v":608128,"vw":171.508235},{"c":169.37,"h":171.225,"l":162.9607,"n":33484,"o":167.05,"t":"2025-09-04T04:00:00Z","v":1708125,"vw":169.199735},{"c":168.85,"h":170.6925,"l":167.84,"n":26555,"o":169,"t":"2025-09-05T04:00:00Z","v":1072423,"vw":168.933526},{"c":167.48,"h":168.83,"l":166.92,"n":23848,"o":168.51,"t":"2025-09-08T04:00:00Z","v":1078538,"vw":167.629416},{"c":168.12,"h":168.61,"l":165.99,"n":26686,"o":167.08,"t":"2025-09-09T04:00:00Z","v":1284753,"vw":167.495398},{"c":166.08,"h":167.8,"l":163.89,"n":26423,"o":167.8,"t":"2025-09-10T04:00:00Z","v":1119749,"vw":165.286244},{"c":167.16,"h":168.22,"l":165.455,"n":18444,"o":166.28,"t":"2025-09-11T04:00:00Z","v":842112,"vw":167.194022},{"c":166.69,"h":167.81,"l":165.875,"n":17243,"o":167.81,"t":"2025-09-12T04:00:00Z","v":874277,"vw":166.744784},{"c":165.14,"h":168.42,"l":165.03,"n":20266,"o":167.26,"t":"2025-09-15T04:00:00Z","v":926959,"vw":166.263279},{"c":165.61,"h":166,"l":163.26,"n":24422,"o":165.04,"t":"2025-09-16T04:00:00Z","v":1126647,"vw":164.63543},{"c":164.3,"h":166.58,"l":163.65,"n":23121,"o":165.65,"t":"2025-09-17T04:00:00Z","v":1058063,"vw":164.66035},{"c":159.78,"h":163.5,"l":158.35,"n":35384,"o":163.5,"t":"2025-09-18T04:00:00Z","v":1677140,"vw":159.753374},{"c":158.24,"h":160.8,"l":157.475,"n":27049,"o":160.8,"t":"2025-09-19T04:00:00Z","v":2097171,"vw":158.29705},{"c":159.56,"h":160.2,"l":158.05,"n":23705,"o":158.1,"t":"2025-09-22T04:00:00Z","v":1111379,"vw":159.608454},{"c":159.64,"h":159.925,"l":157.935,"n":25636,"o":159.27,"t":"2025-09-23T04:00:00Z","v":1195881,"vw":159.264114},{"c":161.75,"h":161.9,"l":159.5,"n":27001,"o":159.5,"t":"2025-09-24T04:00:00Z","v":1304268,"vw":161.26841},{"c":163.01,"h":164.02,"l":160.68,"n":26569,"o":161.82,"t":"2025-09-25T04:00:00Z","v":1288602,"vw":162.644164},{"c":162.53,"h":163.998,"l":160.93,"n":26163,"o":163.71,"t":"2025-09-26T04:00:00Z","v":1241007,"vw":162.091334},{"c":166.76,"h":166.86,"l":162.88,"n":31426,"o":163.15,"t":"2025-09-29T04:00:00Z","v":1499381,"vw":165.308007},{"c":166.15,"h":166.44,"l":164.635,"n":26102,"o":166,"t":"2025-09-30T04:00:00Z","v":1370338,"vw":165.827459},{"c":162.81,"h":166.13,"l":160.625,"n":26864,"o":165.26,"t":"2025-10-01T04:00:00Z","v":1436099,"vw":162.728299},{"c":165.06,"h":165.88,"l":162.39,"n":23653,"o":162.39,"t":"2025-10-02T04:00:00Z","v":989052,"vw":164.98656},{"c":166.49,"h":166.9225,"l":163.97,"n":19038,"o":164.53,"t":"2025-10-03T04:00:00Z","v":872652,"vw":166.047305},{"c":167.11,"h":167.595,"l":164.91,"n":21798,"o":166.3,"t":"2025-10-06T04:00:00Z","v":968991,"vw":166.628778},{"c":166.56,"h":167.35,"l":164.415,"n":22595,"o":166.02,"t":"2025-10-07T04:00:00Z","v":974851,"vw":166.51371},{"c":165.87,"h":167.54,"l":164.63,"n":28322,"o":166.75,"t":"2025-10-08T04:00:00Z","v":1091716,"vw":165.81758},{"c":167.75,"h":168.86,"l":165.887,"n":22892,"o":165.92,"t":"2025-10-09T04:00:00Z","v":868622,"vw":167.842511},{"c":163.33,"h":168.52,"l":163.25,"n":22975,"o":167.54,"t":"2025-10-10T04:00:00Z","v":1021810,"vw":164.878824},{"c":171.96,"h":172.63,"l":163.52,"n":37833,"o":164.915,"t":"2025-10-13T04:00:00Z","v":1577576,"vw":170.895291},{"c":169.83,"h":171.89,"l":169.63,"n":28826,"o":171.15,"t":"2025-10-14T04:00:00Z","v":1563822,"vw":170.748075},{"c":172.53,"h":174,"l":170,"n":20491,"o":170,"t":"2025-10-15T04:00:00Z","v":681842,"vw":172.642475},{"c":172.74,"h":173.14,"l":170.821,"n":16740,"o":172.47,"t":"2025-10-16T04:00:00Z","v":664272,"vw":172.384752},{"c":177.48,"h":181,"l":173.525,"n":34078,"o":173.8,"t":"2025-10-17T04:00:00Z","v":1817057,"vw":177.912048},{"c":179.07,"h":179.18,"l":176.16,"n":16834,"o":177.72,"t":"2025-10-20T04:00:00Z","v":674346,"vw":178.284155},{"c":178.03,"h":180.39,"l":176.915,"n":20073,"o":179.22,"t":"2025-10-21T04:00:00Z","v":876356,"vw":178.135591},{"c":178.78,"h":179.29,"l":176.87,"n":18391,"o":177.87,"t":"2025-10-22T04:00:00Z","v":889856,"vw":178.61922},{"c":176.39,"h":177.7725,"l":175,"n":19446,"o":177.4,"t":"2025-10-23T04:00:00Z","v":723677,"vw":176.129269},{"c":175.54,"h":177.025,"l":173.77,"n":20312,"o":176.37,"t":"2025-10-24T04:00:00Z","v":904762,"vw":175.302449},{"c":174.31,"h":176.9218,"l":174.21,"n":20189,"o":176.68,"t":"2025-10-27T04:00:00Z","v":726719,"vw":174.816461},{"c":172.56,"h":175.46,"l":172,"n":16636,"o":175.46,"t":"2025-10-28T04:00:00Z","v":589587,"vw":172.97682},{"c":170.82,"h":172.46,"l":168,"n":20475,"o":171.28,"t":"2025-10-29T04:00:00Z","v":700871,"vw":170.72004},{"c":165.42,"h":168.555,"l":161.96,"n":31205,"o":168.26,"t":"2025-10-30T04:00:00Z","v":1358041,"vw":165.92248},{"c":163.58,"h":166.25,"l":162.59,"n":24069,"o":165.52,"t":"2025-10-31T04:00:00Z","v":1083021,"vw":163.604924},{"c":161.04,"h":163.273,"l":160.18,"n":29048,"o":163.19,"t":"2025-11-03T05:00:00Z","v":1396738,"vw":161.096237},{"c":162.19,"h":162.875,"l":159,"n":29520,"o":160,"t":"2025-11-04T05:00:00Z","v":1526277,"vw":161.288445},{"c":165.76,"h":167.02,"l":161.3,"n":33227,"o":161.99,"t":"2025-11-05T05:00:00Z","v":2062708,"vw":164.537043},{"c":160.73,"h":165.765,"l":160.22,"n":34426,"o":165.47,"t":"2025-11-06T05:00:00Z","v":1706808,"vw":161.828864},{"c":165.03,"h":165.48,"l":156,"n":44569,"o":156.24,"t":"2025-11-07T05:00:00Z","v":2597971,"vw":163.379122},{"c":161.74,"h":168.04,"l":160.185,"n":29215,"o":167.16,"t":"2025-11-10T05:00:00Z","v":1297742,"vw":161.831822},{"c":163.98,"h":164.44,"l":160,"n":22770,"o":161.36,"t":"2025-11-11T05:00:00Z","v":1068778,"vw":163.333009},{"c":167.59,"h":169.025,"l":163.4,"n":28411,"o":163.67,"t":"2025-11-12T05:00:00Z","v":1213769,"vw":167.684679},{"c":168.1,"h":169.79,"l":166.77,"n":20746,"o":166.94,"t":"2025-11-13T05:00:00Z","v":985712,"vw":168.122883},{"c":167.345,"h":168.115,"l":165.73,"n":17933,"o":166.64,"t":"2025-11-14T05:00:00Z","v":741569,"vw":167.027614},{"c":169.71,"h":171.4,"l":166.85,"n":25173,"o":168.18,"t":"2025-11-17T05:00:00Z","v":1421210,"vw":169.637809},{"c":170.99,"h":171.6269,"l":168.25,"n":21646,"o":168.25,"t":"2025-11-18T05:00:00Z","v":862524,"vw":170.756638},{"c":167.2,"h":171.55,"l":167.14,"n":18693,"o":171.02,"t":"2025-11-19T05:00:00Z","v":799726,"vw":168.432131},{"c":166.26,"h":169.41,"l":165.7,"n":18515,"o":167.42,"t":"2025-11-20T05:00:00Z","v":782170,"vw":166.655685},{"c":173.43,"h":174.345,"l":167.305,"n":25722,"o":168.46,"t":"2025-11-21T05:00:00Z","v":1253831,"vw":172.963148},{"c":170.71,"h":173.35,"l":169.7,"n":20660,"o":173.26,"t":"2025-11-24T05:00:00Z","v":865790,"vw":170.74},{"c":175.45,"h":175.57,"l":171.01,"n":23302,"o":171.35,"t":"2025-11-25T05:00:00Z","v":935947,"vw":174.649884},{"c":176.71,"h":178.675,"l":174.91,"n":19595,"o":174.91,"t":"2025-11-26T05:00:00Z","v":795980,"vw":177.219406},{"c":175.25,"h":177.58,"l":175.22,"n":10654,"o":176.76,"t":"2025-11-28T05:00:00Z","v":363195,"vw":175.814428},{"c":170.91,"h":174.5,"l":170.28,"n":27221,"o":174.02,"t":"2025-12-01T05:00:00Z","v":1128383,"vw":171.687205},{"c":169.92,"h":170.7711,"l":168.05,"n":19380,"o":170.73,"t":"2025-12-02T05:00:00Z","v":752935,"vw":169.606034},{"c":169,"h":170.7,"l":168,"n":19781,"o":169.42,"t":"2025-12-03T05:00:00Z","v":835427,"vw":168.881931},{"c":167.13,"h":169.69,"l":166.18,"n":20183,"o":169.5,"t":"2025-12-04T05:00:00Z","v":685637,"vw":167.16685},{"c":166.27,"h":168.67,"l":165.75,"n":21147,"o":167.39,"t":"2025-12-05T05:00:00Z","v":867218,"vw":166.750621},{"c":165.05,"h":167.445,"l":164.66,"n":19245,"o":166.72,"t":"2025-12-08T05:00:00Z","v":636722,"vw":165.41804},{"c":164.95,"h":166.745,"l":164.56,"n":19953,"o":165.17,"t":"2025-12-09T05:00:00Z","v":702278,"vw":165.178743},{"c":166.21,"h":167.09,"l":164.514,"n":14656,"o":164.95,"t":"2025-12-10T05:00:00Z","v":870762,"vw":166.038893},{"c":167.36,"h":169.12,"l":166.21,"n":17779,"o":166.21,"t":"2025-12-11T05:00:00Z","v":591112,"vw":167.550619},{"c":168.24,"h":170.795,"l":167.395,"n":16784,"o":168.31,"t":"2025-12-12T05:00:00Z","v":646388,"vw":169.151004},{"c":169.71,"h":169.91,"l":167.605,"n":18617,"o":168.32,"t":"2025-12-15T05:00:00Z","v":732021,"vw":169.069698},{"c":165.79,"h":170.55,"l":165.1,"n":18328,"o":168.75,"t":"2025-12-16T05:00:00Z","v":776268,"vw":166.482466},{"c":171.51,"h":172.1899,"l":168.5,"n":29263,"o":169.87,"t":"2025-12-17T05:00:00Z","v":1145332,"vw":170.88652},{"c":174.25,"h":174.95,"l":171.967,"n":26270,"o":173.23,"t":"2025-12-18T05:00:00Z","v":1260967,"vw":173.73894},{"c":175.77,"h":176.5,"l":174.1652,"n":30279,"o":174.785,"t":"2025-12-19T05:00:00Z","v":1894868,"vw":175.550065},{"c":173.69,"h":176.49,"l":173.53,"n":25776,"o":175.46,"t":"2025-12-22T05:00:00Z","v":1137679,"vw":174.725362},{"c":167.17,"h":173.25,"l":166.41,"n":25099,"o":172.8,"t":"2025-12-23T05:00:00Z","v":930352,"vw":168.108961},{"c":170.8,"h":171.19,"l":167.26,"n":11464,"o":167.74,"t":"2025-12-24T05:00:00Z","v":450211,"vw":170.160515},{"c":170.75,"h":170.94,"l":169.37,"n":20947,"o":170.62,"t":"2025-12-26T05:00:00Z","v":538889,"vw":170.235667},{"c":168.22,"h":170.33,"l":167.69,"n":17518,"o":169.67,"t":"2025-12-29T05:00:00Z","v":647260,"vw":168.540655},{"c":167.4,"h":168.28,"l":166.77,"n":18754,"o":167.32,"t":"2025-12-30T05:00:00Z","v":591942,"vw":167.432727},{"c":166,"h":168.11,"l":165.85,"n":15603,"o":167,"t":"2025-12-31T05:00:00Z","v":595003,"vw":166.331231},{"c":171.36,"h":171.445,"l":165.74,"n":19470,"o":165.74,"t":"2026-01-02T05:00:00Z","v":664297,"vw":170.045552},{"c":174.32,"h":176.98,"l":171.1325,"n":26088,"o":171.22,"t":"2026-01-05T05:00:00Z","v":1004545,"vw":174.914237},{"c":177.96,"h":179.65,"l":173.2377,"n":24744,"o":173.72,"t":"2026-01-06T05:00:00Z","v":928239,"vw":177.945961},{"c":180.79,"h":182.91,"l":177.855,"n":31499,"o":178.08,"t":"2026-01-07T05:00:00Z","v":1255008,"vw":181.276555},{"c":180.57,"h":181.62,"l":178.56,"n":27318,"o":179.7,"t":"2026-01-08T05:00:00Z","v":839729,"vw":180.23775},{"c":183.15,"h":183.4,"l":180,"n":24459,"o":180,"t":"2026-01-09T05:00:00Z","v":719376,"vw":182.204099},{"c":188.03,"h":188.21,"l":180.725,"n":31909,"o":182.63,"t":"2026-01-12T05:00:00Z","v":1529617,"vw":186.527828},{"c":189.74,"h":189.88,"l":185.12,"n":27712,"o":186.05,"t":"2026-01-13T05:00:00Z","v":1116594,"vw":188.894587},{"c":189.09,"h":189.82,"l":186.9,"n":23511,"o":187.97,"t":"2026-01-14T05:00:00Z","v":830742,"vw":188.847659},{"c":193.6,"h":193.81,"l":189.51,"n":22204,"o":189.66,"t":"2026-01-15T05:00:00Z","v":1036611,"vw":192.81475},{"c":194.49,"h":194.92,"l":191.72,"n":18278,"o":193.01,"t":"2026-01-16T05:00:00Z","v":877030,"vw":193.867611},{"c":194.75,"h":197,"l":192.105,"n":33631,"o":194.33,"t":"2026-01-20T05:00:00Z","v":1142469,"vw":195.038881},{"c":191.36,"h":195.62,"l":189.19,"n":25166,"o":194.77,"t":"2026-01-21T05:00:00Z","v":955634,"vw":191.104493},{"c":191.25,"h":195,"l":191.04,"n":20689,"o":192.84,"t":"2026-01-22T05:00:00Z","v":724418,"vw":192.661035},{"c":190.65,"h":192.66,"l":189.3997,"n":23107,"o":190.87,"t":"2026-01-23T05:00:00Z","v":733541,"vw":190.844157},{"c":186.14,"h":190.1,"l":184.32,"n":32894,"o":188.685,"t":"2026-01-26T05:00:00Z","v":1122171,"vw":185.841758},{"c":184.96,"h":188.53,"l":184.53,"n":16144,"o":185.62,"t":"2026-01-27T05:00:00Z","v":657055,"vw":185.413553},{"c":181.75,"h":189.86,"l":180.71,"n":21712,"o":188.28,"t":"2026-01-28T05:00:00Z","v":735693,"vw":182.874773},{"c":184.02,"h":184.795,"l":180.53,"n":18788,"o":181.91,"t":"2026-01-29T05:00:00Z","v":623086,"vw":183.711435},{"c":179.86,"h":183.78,"l":178.16,"n":24007,"o":183.74,"t":"2026-01-30T05:00:00Z","v":983142,"vw":179.585976},{"c":182.6,"h":183.28,"l":178.35,"n":25851,"o":181.1,"t":"2026-02-02T05:00:00Z","v":877232,"vw":182.172574},{"c":184.29,"h":184.9,"l":178.78,"n":19442,"o":181.79,"t":"2026-02-03T05:00:00Z","v":676320,"vw":183.559195},{"c":185.48,"h":187.8799,"l":184.79,"n":17781,"o":185,"t":"2026-02-04T05:00:00Z","v":757363,"vw":185.973532},{"c":185.96,"h":190,"l":184.91,"n":14964,"o":186.94,"t":"2026-02-05T05:00:00Z","v":570552,"vw":186.224859},{"c":190.97,"h":191.505,"l":184.89,"n":23061,"o":185.94,"t":"2026-02-06T05:00:00Z","v":1086100,"vw":190.252294},{"c":187.67,"h":192,"l":187.0001,"n":20977,"o":191.58,"t":"2026-02-09T05:00:00Z","v":663115,"vw":188.268541},{"c":182.68,"h":186.72,"l":182.45,"n":19810,"o":183.66,"t":"2026-02-10T05:00:00Z","v":933857,"vw":183.7767},{"c":183.37,"h":184.66,"l":181.53,"n":16927,"o":183.63,"t":"2026-02-11T05:00:00Z","v":823528,"vw":183.468984},{"c":181.92,"h":188,"l":180.49,"n":27607,"o":185.5,"t":"2026-02-12T05:00:00Z","v":1271109,"vw":182.575213},{"c":180.9,"h":183.5,"l":179.48,"n":22153,"o":181.73,"t":"2026-02-13T05:00:00Z","v":1043628,"vw":181.016751},{"c":186.9,"h":187,"l":180.95,"n":20373,"o":183.61,"t":"2026-02-17T05:00:00Z","v":1102198,"vw":185.179757},{"c":186.87,"h":190.66,"l":186.76,"n":34099,"o":186.77,"t":"2026-02-18T05:00:00Z","v":1467427,"vw":188.046403},{"c":182.53,"h":186.51,"l":182.05,"n":42872,"o":184.11,"t":"2026-02-19T05:00:00Z","v":2452800,"vw":183.6244},{"c":178.82,"h":188.9,"l":176.11,"n":49435,"o":186.84,"t":"2026-02-20T05:00:00Z","v":2841793,"vw":180.001436},{"c":177.93,"h":179.06,"l":173.055,"n":26062,"o":177.14,"t":"2026-02-23T05:00:00Z","v":1031569,"vw":176.732182},{"c":180.69,"h":180.9,"l":177.21,"n":21763,"o":177.93,"t":"2026-02-24T05:00:00Z","v":916530,"vw":179.763899},{"c":181.78,"h":181.89,"l":179.54,"n":21865,"o":180.69,"t":"2026-02-25T05:00:00Z","v":963413,"vw":180.922301},{"c":184.37,"h":185.5,"l":181.5,"n":23449,"o":182.7,"t":"2026-02-26T05:00:00Z","v":881569,"vw":184.591591},{"c":182.87,"h":183.11,"l":177.9,"n":20128,"o":183.11,"t":"2026-02-27T05:00:00Z","v":855623,"vw":181.897372},{"c":180.19,"h":181.22,"l":177.9,"n":18823,"o":181.22,"t":"2026-03-02T05:00:00Z","v":639821,"vw":179.937503},{"c":181.23,"h":181.87,"l":176.15,"n":17765,"o":177.53,"t":"2026-03-03T05:00:00Z","v":638099,"vw":179.685023},{"c":178.7,"h":182.61,"l":178.07,"n":23502,"o":181.78,"t":"2026-03-04T05:00:00Z","v":1055788,"vw":179.295599},{"c":175.04,"h":180.02,"l":174.83,"n":23633,"o":178.18,"t":"2026-03-05T05:00:00Z","v":929321,"vw":175.685447},{"c":171.54,"h":173.01,"l":167.34,"n":20617,"o":173.01,"t":"2026-03-06T05:00:00Z","v":1065105,"vw":170.943869},{"c":172.5,"h":172.76,"l":164.71,"n":28697,"o":169.03,"t":"2026-03-09T04:00:00Z","v":1242944,"vw":169.499027},{"c":172.14,"h":174.22,"l":170.63,"n":18652,"o":171,"t":"2026-03-10T04:00:00Z","v":779647,"vw":172.396974},{"c":172.12,"h":173.16,"l":170.75,"n":15303,"o":172.14,"t":"2026-03-11T04:00:00Z","v":518632,"vw":171.902203},{"c":169.44,"h":171.09,"l":168.41,"n":21668,"o":170.76,"t":"2026-03-12T04:00:00Z","v":931328,"vw":169.625769},{"c":170.24,"h":173.88,"l":169.17,"n":18329,"o":171.71,"t":"2026-03-13T04:00:00Z","v":588141,"vw":170.413672},{"c":171.23,"h":172.25,"l":170.575,"n":17476,"o":171.42,"t":"2026-03-16T04:00:00Z","v":682862,"vw":171.346794},{"c":170.935,"h":173.145,"l":170.81,"n":13885,"o":171.59,"t":"2026-03-17T04:00:00Z","v":492731,"vw":171.510097},{"c":168.6,"h":169.93,"l":166.37,"n":18955,"o":169.47,"t":"2026-03-18T04:00:00Z","v":729432,"vw":168.690395},{"c":171.63,"h":172.25,"l":167,"n":26893,"o":167.01,"t":"2026-03-19T04:00:00Z","v":1453641,"vw":170.414711},{"c":170.89,"h":172.76,"l":169.67,"n":22359,"o":171.77,"t":"2026-03-20T04:00:00Z","v":1865637,"vw":170.904013},{"c":167.2,"h":174.44,"l":166.29,"n":32657,"o":173.61,"t":"2026-03-23T04:00:00Z","v":1529621,"vw":168.341756},{"c":167.92,"h":168.74,"l":164.51,"n":18201,"o":165.07,"t":"2026-03-24T04:00:00Z","v":921179,"vw":167.484167},{"c":169.08,"h":169.52,"l":164.96,"n":21130,"o":168.44,"t":"2026-03-25T04:00:00Z","v":967925,"vw":168.249546},{"c":166.35,"h":170.21,"l":165.92,"n":17593,"o":168.66,"t":"2026-03-26T04:00:00Z","v":711244,"vw":167.359874},{"c":160.18,"h":166.03,"l":158.89,"n":24467,"o":165.39,"t":"2026-03-27T04:00:00Z","v":1106190,"vw":160.535156},{"c":162.32,"h":163.5,"l":159.99,"n":19526,"o":161.09,"t":"2026-03-30T04:00:00Z","v":1182435,"vw":162.193212},{"c":165.14,"h":167.18,"l":162.5001,"n":20078,"o":164.17,"t":"2026-03-31T04:00:00Z","v":1034787,"vw":165.074056},{"c":162.06,"h":166.32,"l":161.84,"n":23493,"o":165.14,"t":"2026-04-01T04:00:00Z","v":1059479,"vw":163.398397},{"c":162.98,"h":163.26,"l":157.13,"n":24477,"o":160.19,"t":"2026-04-02T04:00:00Z","v":980146,"vw":161.765316},{"c":163.28,"h":163.9399,"l":161.33,"n":20740,"o":162.29,"t":"2026-04-06T04:00:00Z","v":1004989,"vw":163.159656},{"c":159.94,"h":163.28,"l":159.75,"n":25856,"o":163.07,"t":"2026-04-07T04:00:00Z","v":1277784,"vw":160.737368},{"c":166.78,"h":169.1,"l":166.045,"n":24022,"o":166.6,"t":"2026-04-08T04:00:00Z","v":1135202,"vw":166.908212},{"c":164.58,"h":166.329,"l":163.51,"n":21648,"o":165.07,"t":"2026-04-09T04:00:00Z","v":966587,"vw":164.791624},{"c":163.69,"h":165.49,"l":162.825,"n":18565,"o":164.74,"t":"2026-04-10T04:00:00Z","v":752281,"vw":163.647041},{"c":162.48,"h":163.32,"l":159.795,"n":23626,"o":163.32,"t":"2026-04-13T04:00:00Z","v":1134698,"vw":161.866252},{"c":164.29,"h":164.72,"l":162.12,"n":16462,"o":162.4,"t":"2026-04-14T04:00:00Z","v":751817,"vw":164.06622},{"c":163.03,"h":164.81,"l":162.285,"n":20083,"o":163.01,"t":"2026-04-15T04:00:00Z","v":1029968,"vw":163.461199},{"c":159.95,"h":162.681,"l":159.01,"n":23001,"o":161.95,"t":"2026-04-16T04:00:00Z","v":1218577,"vw":160.022272},{"c":165.08,"h":167.54,"l":161.85,"n":23838,"o":162,"t":"2026-04-17T04:00:00Z","v":1212587,"vw":165.549219},{"c":163.8,"h":164.41,"l":162.42,"n":18628,"o":163.61,"t":"2026-04-20T04:00:00Z","v":897992,"vw":163.622412},{"c":161.05,"h":164.2225,"l":160.0501,"n":15423,"o":163.78,"t":"2026-04-21T04:00:00Z","v":771071,"vw":161.49543},{"c":158.15,"h":161.69,"l":157.36,"n":22470,"o":161.19,"t":"2026-04-22T04:00:00Z","v":911556,"vw":159.031003},{"c":160.44,"h":160.98,"l":158.12,"n":21844,"o":158.69,"t":"2026-04-23T04:00:00Z","v":921565,"vw":160.031378},{"c":159.78,"h":161.57,"l":159.08,"n":25593,"o":160.46,"t":"2026-04-24T04:00:00Z","v":1120063,"vw":160.19607},{"c":157.87,"h":160.26,"l":156.92,"n":26871,"o":159.64,"t":"2026-04-27T04:00:00Z","v":1395120,"vw":158.614895},{"c":158.31,"h":159.99,"l":157.08,"n":19870,"o":158.26,"t":"2026-04-28T04:00:00Z","v":1053963,"vw":158.280405},{"c":159.82,"h":161.245,"l":158.08,"n":26599,"o":158.19,"t":"2026-04-29T04:00:00Z","v":1254922,"vw":160.220678},{"c":160.99,"h":162.59,"l":160.01,"n":21455,"o":160.4,"t":"2026-04-30T04:00:00Z","v":1065133,"vw":161.367984},{"c":158.29,"h":162.01,"l":157.495,"n":23713,"o":160.87,"t":"2026-05-01T04:00:00Z","v":1288898,"vw":159.143169},{"c":155.88,"h":159.36,"l":153.825,"n":24593,"o":158.32,"t":"2026-05-04T04:00:00Z","v":1080531,"vw":155.982047},{"c":158.03,"h":158.73,"l":155.2201,"n":17155,"o":155.75,"t":"2026-05-05T04:00:00Z","v":697437,"vw":157.616588},{"c":159.685,"h":162.02,"l":158.04,"n":23668,"o":160.988,"t":"2026-05-06T04:00:00Z","v":1193316,"vw":159.523513},{"c":157.93,"h":160.41,"l":155.8925,"n":35334,"o":158.35,"t":"2026-05-07T04:00:00Z","v":2227920,"vw":158.407012},{"c":177.38,"h":183.52,"l":171,"n":50548,"o":171.95,"t":"2026-05-08T04:00:00Z","v":2908009,"vw":178.958871},{"c":183.54,"h":183.73,"l":176.94,"n":39044,"o":177.4,"t":"2026-05-11T04:00:00Z","v":2264020,"vw":181.319699},{"c":183.57,"h":185.1,"l":180.7,"n":28825,"o":184.35,"t":"2026-05-12T04:00:00Z","v":1356170,"vw":183.617583},{"c":179.3,"h":183.45,"l":176.52,"n":27835,"o":183.45,"t":"2026-05-13T04:00:00Z","v":1423907,"vw":179.363181},{"c":177.06,"h":180.34,"l":176.845,"n":25101,"o":180.29,"t":"2026-05-14T04:00:00Z","v":1146408,"vw":178.219356},{"c":177.97,"h":181.97,"l":176.35,"n":22260,"o":179.32,"t":"2026-05-15T04:00:00Z","v":967497,"vw":178.330175},{"c":177.14,"h":178.5048,"l":176.02,"n":19942,"o":176.59,"t":"2026-05-18T04:00:00Z","v":995307,"vw":177.219682},{"c":173.82,"h":177.75,"l":173.69,"n":22343,"o":177.23,"t":"2026-05-19T04:00:00Z","v":1401702,"vw":174.857275},{"c":178.34,"h":179.58,"l":170.41,"n":22277,"o":173.82,"t":"2026-05-20T04:00:00Z","v":1622685,"vw":177.615162},{"c":178.05,"h":180.5,"l":174.855,"n":18418,"o":177.52,"t":"2026-05-21T04:00:00Z","v":855959,"vw":178.465037},{"c":177.57,"h":179.18,"l":175.7075,"n":16589,"o":178.03,"t":"2026-05-22T04:00:00Z","v":718941,"vw":177.344487},{"c":182.2,"h":182.39,"l":177.58,"n":23453,"o":179.22,"t":"2026-05-26T04:00:00Z","v":1424681,"vw":180.371928},{"c":181.49,"h":184.9,"l":179.63,"n":22588,"o":184.21,"t":"2026-05-27T04:00:00Z","v":1059233,"vw":181.486623},{"c":180.35,"h":182.68,"l":179.04,"n":18011,"o":180.24,"t":"2026-05-28T04:00:00Z","v":959378,"vw":181.064018},{"c":180.62,"h":185.58,"l":178.985,"n":20263,"o":179.75,"t":"2026-05-29T04:00:00Z","v":945431,"vw":181.853677},{"c":175.4,"h":181.11,"l":175,"n":23542,"o":179.85,"t":"2026-06-01T04:00:00Z","v":1092347,"vw":176.111845},{"c":170.94,"h":172.57,"l":169.06,"n":16051,"o":172.57,"t":"2026-06-02T04:00:00Z","v":504119,"vw":171.081054},{"c":166.19,"h":172.6328,"l":163.33,"n":26942,"o":170.94,"t":"2026-06-03T04:00:00Z","v":1398809,"vw":167.072082},{"c":161.3,"h":168.53,"l":160,"n":34596,"o":168.05,"t":"2026-06-04T04:00:00Z","v":1926536,"vw":162.242317},{"c":170.46,"h":170.83,"l":162.75,"n":32917,"o":163.61,"t":"2026-06-05T04:00:00Z","v":1398299,"vw":169.188132},{"c":167.78,"h":170.1199,"l":165.46,"n":20253,"o":169.48,"t":"2026-06-08T04:00:00Z","v":900050,"vw":167.723181},{"c":164,"h":169.25,"l":163.455,"n":24582,"o":166.92,"t":"2026-06-09T04:00:00Z","v":1139601,"vw":165.340597},{"c":164.24,"h":168.1,"l":162.83,"n":24020,"o":164,"t":"2026-06-10T04:00:00Z","v":955756,"vw":165.048486},{"c":167.7,"h":168.525,"l":163.6,"n":22377,"o":164.25,"t":"2026-06-11T04:00:00Z","v":942657,"vw":166.898342},{"c":167.86,"h":170.28,"l":166.045,"n":19376,"o":168.97,"t":"2026-06-12T04:00:00Z","v":729579,"vw":168.293019},{"c":167.54,"h":170.49,"l":165.17,"n":27397,"o":166.51,"t":"2026-06-15T04:00:00Z","v":1570593,"vw":167.420668},{"c":168.23,"h":169.89,"l":166.17,"n":24853,"o":167.42,"t":"2026-06-16T04:00:00Z","v":1303705,"vw":168.596988},{"c":173.54,"h":176.18,"l":167.005,"n":31578,"o":167.39,"t":"2026-06-17T04:00:00Z","v":1240218,"vw":173.58781},{"c":177.75,"h":181.32,"l":174.78,"n":25513,"o":175.18,"t":"2026-06-18T04:00:00Z","v":1797962,"vw":177.959593},{"c":179.77,"h":184.61,"l":178.01,"n":31518,"o":179.26,"t":"2026-06-22T04:00:00Z","v":1458199,"vw":180.619044},{"c":179.99,"h":181.86,"l":178.04,"n":26091,"o":179.55,"t":"2026-06-23T04:00:00Z","v":1202254,"vw":180.423849},{"c":187.02,"h":187.45,"l":180.075,"n":26661,"o":180.73,"t":"2026-06-24T04:00:00Z","v":1014304,"vw":185.626057},{"c":190.61,"h":195.21,"l":186.88,"n":27289,"o":187.14,"t":"2026-06-25T04:00:00Z","v":1389743,"vw":191.633014},{"c":196.59,"h":196.86,"l":190.51,"n":26173,"o":191.02,"t":"2026-06-26T04:00:00Z","v":2790052,"vw":195.722556},{"c":193.84,"h":195.38,"l":190.8,"n":30875,"o":195.24,"t":"2026-06-29T04:00:00Z","v":1402465,"vw":193.476395},{"c":193.23,"h":194.62,"l":191.76,"n":19465,"o":192.53,"t":"2026-06-30T04:00:00Z","v":769029,"vw":193.164135},{"c":191.48,"h":194.19,"l":191.06,"n":20426,"o":194.19,"t":"2026-07-01T04:00:00Z","v":847019,"vw":191.985483},{"c":194.28,"h":194.31,"l":188.37,"n":20829,"o":192.53,"t":"2026-07-02T04:00:00Z","v":873814,"vw":192.398251},{"c":186.01,"h":192.58,"l":185.76,"n":22820,"o":191.51,"t":"2026-07-06T04:00:00Z","v":1155788,"vw":186.888235},{"c":187.03,"h":189.29,"l":184.81,"n":21616,"o":186.29,"t":"2026-07-07T04:00:00Z","v":793492,"vw":186.739882},{"c":181.68,"h":186.4,"l":181.48,"n":23252,"o":186.4,"t":"2026-07-08T04:00:00Z","v":934239,"vw":182.345958},{"c":187.04,"h":189.21,"l":182.37,"n":22149,"o":182.9,"t":"2026-07-09T04:00:00Z","v":814276,"vw":187.001273},{"c":189.5,"h":191.15,"l":187.49,"n":17319,"o":187.49,"t":"2026-07-10T04:00:00Z","v":809075,"vw":189.647733},{"c":192.03,"h":193.57,"l":190.545,"n":21517,"o":191.97,"t":"2026-07-13T04:00:00Z","v":828170,"vw":191.871123},{"c":189.09,"h":193.63,"l":188.48,"n":13961,"o":193.63,"t":"2026-07-14T04:00:00Z","v":653921,"vw":189.322783},{"c":189.86,"h":193.285,"l":186.995,"n":19633,"o":187.34,"t":"2026-07-15T04:00:00Z","v":784652,"vw":190.624712},{"c":197.55,"h":197.91,"l":190.945,"n":21710,"o":191.86,"t":"2026-07-16T04:00:00Z","v":822459,"vw":196.012045},{"c":197.03,"h":200.11,"l":195.46,"n":24912,"o":199.15,"t":"2026-07-17T04:00:00Z","v":1184887,"vw":197.54173},{"c":196.26,"h":199.86,"l":195.49,"n":18868,"o":197.39,"t":"2026-07-20T04:00:00Z","v":1025254,"vw":196.731486},{"c":194.31,"h":195.9925,"l":193.17,"n":14987,"o":195.25,"t":"2026-07-21T04:00:00Z","v":655253,"vw":194.354084},{"c":191.43,"h":194.96,"l":189.16,"n":16655,"o":193.79,"t":"2026-07-22T04:00:00Z","v":708601,"vw":191.393834},{"c":190.86,"h":193.01,"l":189,"n":17391,"o":190.66,"t":"2026-07-23T04:00:00Z","v":622429,"vw":190.83196},{"c":193.27,"h":195.43,"l":190.395,"n":18514,"o":191.52,"t":"2026-07-24T04:00:00Z","v":798259,"vw":193.124054},{"c":201.04,"h":201.69,"l":196.29,"n":21231,"o":198.485,"t":"2026-07-27T04:00:00Z","v":914544,"vw":200.189631},{"c":204.78,"h":205.5,"l":202.6001,"n":18556,"o":204.6,"t":"2026-07-28T04:00:00Z","v":678371,"vw":204.4637},{"c":209.16,"h":210.2398,"l":203.685,"n":23550,"o":204.13,"t":"2026-07-29T04:00:00Z","v":982927,"vw":208.988916},{"c":208.22,"h":210.24,"l":205.8,"n":19416,"o":207.66,"t":"2026-07-30T04:00:00Z","v":831193,"vw":207.513049},{"c":205.44,"h":208.5576,"l":205.065,"n":13897,"o":208.22,"t":"2026-07-31T04:00:00Z","v":491982,"vw":206.129749},{"c":210.67,"h":213.26,"l":207.06,"n":22627,"o":209.24,"t":"2026-08-03T04:00:00Z","v":838833,"vw":211.07689},{"c":208.24,"h":211.3799,"l":207.3,"n":21375,"o":209.43,"t":"2026-08-04T04:00:00Z","v":825120,"vw":208.830494},{"c":208.5,"h":210.94,"l":207.46,"n":22060,"o":209.86,"t":"2026-08-05T04:00:00Z","v":986311,"vw":208.934201},{"c":208.17,"h":210.67,"l":207.485,"n":29582,"o":209.56,"t":"2026-08-06T04:00:00Z","v":1466166,"vw":209.038155},{"c":208,"h":209.55,"l":204.48,"n":31958,"o":204.62,"t":"2026-08-07T04:00:00Z","v":1674206,"vw":207.887812},{"c":207.46,"h":211.74,"l":204.87,"n":26624,"o":207.42,"t":"2026-08-10T04:00:00Z","v":1256958,"vw":207.941412},{"c":209.82,"h":213.19,"l":206.045,"n":21496,"o":207.78,"t":"2026-08-11T04:00:00Z","v":803822,"vw":210.544353},{"c":214.28,"h":215.025,"l":207.58,"n":20634,"o":209.49,"t":"2026-08-12T04:00:00Z","v":662570,"vw":213.382288},{"c":207.01,"h":216.3,"l":206.72,"n":19881,"o":216.19,"t":"2026-08-13T04:00:00Z","v":738769,"vw":209.368129},{"c":207.1,"h":207.81,"l":205.83,"n":19046,"o":207.79,"t":"2026-08-14T04:00:00Z","v":662874,"vw":206.994729},{"c":204.4,"h":206.9,"l":202.95,"n":20964,"o":205.41,"t":"2026-08-17T04:00:00Z","v":705698,"vw":204.599724},{"c":203.39,"h":206.7,"l":203.14,"n":17674,"o":203.855,"t":"2026-08-18T04:00:00Z","v":518228,"vw":204.011792},{"c":202.93,"h":208,"l":202.74,"n":18448,"o":204.35,"t":"2026-08-19T04:00:00Z","v":679284,"vw":204.122992},{"c":201.19,"h":202.6,"l":199.97,"n":18307,"o":201.16,"t":"2026-08-20T04:00:00Z","v":663255,"vw":201.285106},{"c":204.48,"h":204.53,"l":200.14,"n":18914,"o":200.32,"t":"2026-08-21T04:00:00Z","v":643551,"vw":203.159581},{"c":205.29,"h":206.66,"l":200.1,"n":17946,"o":203.9,"t":"2026-08-24T04:00:00Z","v":614776,"vw":205.069631},{"c":203.28,"h":205.35,"l":202.255,"n":18316,"o":205.25,"t":"2026-08-25T04:00:00Z","v":715513,"vw":203.423489},{"c":203.88,"h":205.19,"l":201.39,"n":14396,"o":203.76,"t":"2026-08-26T04:00:00Z","v":444133,"vw":203.835966},{"c":200.12,"h":204.405,"l":199.66,"n":16879,"o":201.8,"t":"2026-08-27T04:00:00Z","v":633937,"vw":200.487691},{"c":198.99,"h":201.21,"l":198.425,"n":14811,"o":200.24,"t":"2026-08-28T04:00:00Z","v":435454,"vw":199.138954},{"c":195.6,"h":199.9,"l":194.79,"n":16847,"o":198.08,"t":"2026-08-31T04:00:00Z","v":572511,"vw":196.068069},{"c":191.57,"h":196.76,"l":191.26,"n":23249,"o":192.69,"t":"2026-09-01T04:00:00Z","v":916642,"vw":192.116883},{"c":190.88,"h":194.19,"l":190.87,"n":20006,"o":191.71,"t":"2026-09-02T04:00:00Z","v":784239,"vw":191.663461},{"c":189.06,"h":191.355,"l":187.07,"n":20199,"o":191.26,"t":"2026-09-03T04:00:00Z","v":885228,"vw":189.059588},{"c":189.555,"h":191.87,"l":188.69,"n":15828,"o":188.77,"t":"2026-09-04T04:00:00Z","v":471462,"vw":189.72716},{"c":182.84,"h":190.88,"l":182.51,"n":20283,"o":189.56,"t":"2026-09-08T04:00:00Z","v":815032,"vw":184.385902},{"c":179.27,"h":181.685,"l":178.62,"n":20168,"o":180.5,"t":"2026-09-09T04:00:00Z","v":895428,"vw":179.932197},{"c":181.05,"h":181.5,"l":178,"n":22200,"o":179.26,"t":"2026-09-10T04:00:00Z","v":1103462,"vw":180.064842},{"c":181.22,"h":182.315,"l":177.33,"n":20986,"o":181.05,"t":"2026-09-11T04:00:00Z","v":1012091,"vw":180.282128},{"c":181.12,"h":182.19,"l":177.87,"n":26762,"o":180.03,"t":"2026-09-14T04:00:00Z","v":1404076,"vw":179.987623},{"c":169.68,"h":180.11,"l":168.12,"n":32951,"o":180.1,"t":"2026-09-15T04:00:00Z","v":1483213,"vw":170.884177},{"c":170.07,"h":174.65,"l":169.665,"n":25896,"o":172.19,"t":"2026-09-16T04:00:00Z","v":1124236,"vw":171.718356},{"c":166.79,"h":171.665,"l":166.64,"n":23293,"o":170.72,"t":"2026-09-17T04:00:00Z","v":940572,"vw":167.838713},{"c":167.56,"h":168.08,"l":165.51,"n":20208,"o":167.54,"t":"2026-09-18T04:00:00Z","v":1633764,"vw":167.270576},{"c":165.54,"h":168.9,"l":165,"n":22041,"o":168.01,"t":"2026-09-21T04:00:00Z","v":1156370,"vw":165.747517},{"c":166.12,"h":168.8299,"l":165.24,"n":25472,"o":166.35,"t":"2026-09-22T04:00:00Z","v":1263921,"vw":166.530801},{"c":164.84,"h":165.78,"l":163.34,"n":27870,"o":165.55,"t":"2026-09-23T04:00:00Z","v":1511752,"vw":164.680194},{"c":161.55,"h":164.63,"l":159.42,"n":29747,"o":163.57,"t":"2026-09-24T04:00:00Z","v":1471304,"vw":161.356421},{"c":159.75,"h":162.9299,"l":158.2,"n":28550,"o":161.81,"t":"2026-09-25T04:00:00Z","v":1579046,"vw":159.724367},{"c":158.45,"h":162.3192,"l":157.29,"n":31702,"o":159.51,"t":"2026-09-28T04:00:00Z","v":1668513,"vw":158.771945},{"c":157.21,"h":160.57,"l":156.2,"n":23980,"o":158.78,"t":"2026-09-29T04:00:00Z","v":1087448,"vw":157.624273},{"c":156.34,"h":158.34,"l":155.835,"n":24243,"o":157.96,"t":"2026-09-30T04:00:00Z","v":1265036,"vw":156.743058},{"c":156.7,"h":157.07,"l":154.57,"n":25529,"o":156.22,"t":"2026-10-01T04:00:00Z","v":1037066,"vw":156.17554},{"c":156.14,"h":158.63,"l":155.395,"n":26861,"o":157,"t":"2026-10-02T04:00:00Z","v":1173341,"vw":156.406992},{"c":158.97,"h":160.75,"l":154.86,"n":35283,"o":159.52,"t":"2026-10-05T04:00:00Z","v":2157846,"vw":158.265161},{"c":163.57,"h":165.46,"l":158.4301,"n":40353,"o":160,"t":"2026-10-06T04:00:00Z","v":1908605,"vw":163.174906},{"c":162.48,"h":164.37,"l":161.12,"n":29984,"o":163.69,"t":"2026-10-07T04:00:00Z","v":1460521,"vw":162.712568},{"c":162.76,"h":164.57,"l":161.77,"n":26961,"o":162.25,"t":"2026-10-08T04:00:00Z","v":1416265,"vw":162.99977},{"c":161.5,"h":164.12,"l":161.04,"n":24294,"o":162.76,"t":"2026-10-09T04:00:00Z","v":1161781,"vw":162.31373},{"c":158.81,"h":161.815,"l":158.105,"n":31440,"o":161.5,"t":"2026-10-12T04:00:00Z","v":1500962,"vw":159.19667},{"c":162.18,"h":163.17,"l":158.07,"n":24845,"o":159.31,"t":"2026-10-13T04:00:00Z","v":1123249,"vw":161.367386},{"c":166.64,"h":166.65,"l":162.01,"n":26401,"o":163.34,"t":"2026-10-14T04:00:00Z","v":1358800,"vw":165.069488},{"c":170.97,"h":172.94,"l":168.28,"n":36474,"o":169.8,"t":"2026-10-15T04:00:00Z","v":2107327,"vw":170.412314},{"c":168.4,"h":172.525,"l":166.15,"n":28069,"o":171.5,"t":"2026-10-16T04:00:00Z","v":1647239,"vw":168.114038},{"c":170.26,"h":170.47,"l":167,"n":27610,"o":168.4,"t":"2026-10-19T04:00:00Z","v":1070477,"vw":169.555124},{"c":169.21,"h":172.305,"l":168.79,"n":19325,"o":170.3,"t":"2026-10-20T04:00:00Z","v":909829,"vw":169.643595},{"c":166.5,"h":168.965,"l":166,"n":10196,"o":168.57,"t":"2026-10-21T04:00:00Z","v":364851,"vw":167.291152}],"volatilityBars":[{"c":164.88,"h":164.92,"l":162.75,"n":76,"o":164.92,"t":"2026-10-14T08:00:00Z","v":5290,"vw":163.961859},{"c":165.95,"h":165.95,"l":165.505,"n":12,"o":165.505,"t":"2026-10-14T11:00:00Z","v":405,"vw":165.7275},{"c":166,"h":166,"l":165.96,"n":4,"o":165.96,"t":"2026-10-14T11:15:00Z","v":210,"vw":165.98},{"c":165.01,"h":165.01,"l":165.01,"n":5,"o":165.01,"t":"2026-10-14T12:30:00Z","v":240,"vw":165.01},{"c":163.79,"h":164.65,"l":162.75,"n":734,"o":163.34,"t":"2026-10-14T13:30:00Z","v":64543,"vw":163.54141},{"c":163.35,"h":164.07,"l":162.9555,"n":1063,"o":163.33,"t":"2026-10-14T13:45:00Z","v":49316,"vw":163.510327},{"c":163.34,"h":163.82,"l":162.01,"n":1094,"o":163.26,"t":"2026-10-14T14:00:00Z","v":41691,"vw":162.834281},{"c":163.27,"h":163.92,"l":163.27,"n":877,"o":163.285,"t":"2026-10-14T14:15:00Z","v":31363,"vw":163.633161},{"c":163.25,"h":163.48,"l":163.14,"n":730,"o":163.245,"t":"2026-10-14T14:30:00Z","v":25470,"vw":163.321602},{"c":163.77,"h":163.83,"l":163.125,"n":790,"o":163.33,"t":"2026-10-14T14:45:00Z","v":25459,"vw":163.449234},{"c":164.155,"h":164.19,"l":163.625,"n":819,"o":163.8,"t":"2026-10-14T15:00:00Z","v":23279,"vw":163.873691},{"c":164.2,"h":164.2,"l":163.93,"n":850,"o":164.0745,"t":"2026-10-14T15:15:00Z","v":26476,"vw":164.064691},{"c":164.27,"h":164.465,"l":164,"n":697,"o":164.15,"t":"2026-10-14T15:30:00Z","v":25924,"vw":164.2344},{"c":164.005,"h":164.55,"l":163.925,"n":813,"o":164.18,"t":"2026-10-14T15:45:00Z","v":32250,"vw":164.142079},{"c":163.825,"h":164.22,"l":163.72,"n":1053,"o":163.985,"t":"2026-10-14T16:00:00Z","v":55953,"vw":163.975011},{"c":163.89,"h":163.995,"l":163.725,"n":522,"o":163.82,"t":"2026-10-14T16:15:00Z","v":12858,"vw":163.859451},{"c":163.79,"h":164.24,"l":163.69,"n":769,"o":163.98,"t":"2026-10-14T16:30:00Z","v":34546,"vw":164.080602},{"c":163.89,"h":163.92,"l":163.67,"n":475,"o":163.79,"t":"2026-10-14T16:45:00Z","v":14812,"vw":163.802359},{"c":163.985,"h":164.065,"l":163.71,"n":663,"o":163.85,"t":"2026-10-14T17:00:00Z","v":23327,"vw":163.84309},{"c":164.3,"h":164.33,"l":163.825,"n":648,"o":163.952,"t":"2026-10-14T17:15:00Z","v":25817,"vw":163.984556},{"c":164.395,"h":164.59,"l":164.21,"n":549,"o":164.24,"t":"2026-10-14T17:30:00Z","v":21780,"vw":164.410449},{"c":164.515,"h":164.515,"l":163.92,"n":563,"o":164.31,"t":"2026-10-14T17:45:00Z","v":15045,"vw":164.15449},{"c":164.75,"h":164.89,"l":164.49,"n":842,"o":164.52,"t":"2026-10-14T18:00:00Z","v":32693,"vw":164.658803},{"c":165.115,"h":165.14,"l":164.78,"n":538,"o":164.83,"t":"2026-10-14T18:15:00Z","v":20059,"vw":164.938755},{"c":165.275,"h":165.38,"l":164.93,"n":826,"o":165.135,"t":"2026-10-14T18:30:00Z","v":21942,"vw":165.206165},{"c":165.19,"h":165.37,"l":165.142,"n":908,"o":165.34,"t":"2026-10-14T18:45:00Z","v":33280,"vw":165.218851},{"c":165.475,"h":165.62,"l":164.935,"n":1283,"o":165.17,"t":"2026-10-14T19:00:00Z","v":64372,"vw":165.375691},{"c":165.23,"h":165.73,"l":164.9,"n":1401,"o":165.48,"t":"2026-10-14T19:15:00Z","v":100041,"vw":165.361221},{"c":165.065,"h":165.385,"l":164.96,"n":1816,"o":165.19,"t":"2026-10-14T19:30:00Z","v":95135,"vw":165.193066},{"c":166.64,"h":166.65,"l":165.05,"n":4130,"o":165.15,"t":"2026-10-14T19:45:00Z","v":233354,"vw":166.055515},{"c":166.64,"h":166.64,"l":166.64,"n":58,"o":166.64,"t":"2026-10-14T20:00:00Z","v":175279,"vw":166.64},{"c":168.2403,"h":169,"l":168.2403,"n":33,"o":168.83,"t":"2026-10-15T11:30:00Z","v":1416,"vw":168.784581},{"c":170.26,"h":170.26,"l":170.26,"n":5,"o":170.26,"t":"2026-10-15T11:45:00Z","v":207,"vw":170.26},{"c":169,"h":169,"l":168.97,"n":6,"o":168.97,"t":"2026-10-15T12:00:00Z","v":222,"vw":168.985},{"c":169.2,"h":170,"l":169.19,"n":13,"o":170,"t":"2026-10-15T13:00:00Z","v":1061,"vw":169.7},{"c":169.71,"h":169.71,"l":169.64,"n":14,"o":169.64,"t":"2026-10-15T13:15:00Z","v":1005,"vw":169.701239},{"c":168.795,"h":172.94,"l":168.28,"n":1232,"o":169.8,"t":"2026-10-15T13:30:00Z","v":76968,"vw":170.397621},{"c":170.61,"h":170.82,"l":168.43,"n":690,"o":168.82,"t":"2026-10-15T13:45:00Z","v":40753,"vw":169.769669},{"c":169.7,"h":170.39,"l":169.375,"n":1810,"o":170.33,"t":"2026-10-15T14:00:00Z","v":114109,"vw":169.89792},{"c":169.5,"h":169.965,"l":169.4039,"n":760,"o":169.81,"t":"2026-10-15T14:15:00Z","v":23912,"vw":169.715687},{"c":170,"h":170.29,"l":169.47,"n":1122,"o":169.53,"t":"2026-10-15T14:30:00Z","v":43283,"vw":169.875405},{"c":170.21,"h":170.31,"l":169.41,"n":1219,"o":170,"t":"2026-10-15T14:45:00Z","v":46651,"vw":169.776559},{"c":170.54,"h":170.65,"l":170.14,"n":1231,"o":170.21,"t":"2026-10-15T15:00:00Z","v":48999,"vw":170.407588},{"c":170.875,"h":171.04,"l":170.47,"n":1986,"o":170.535,"t":"2026-10-15T15:15:00Z","v":98540,"vw":170.780747},{"c":170.37,"h":170.89,"l":170.32,"n":2443,"o":170.83,"t":"2026-10-15T15:30:00Z","v":158504,"vw":170.620045},{"c":170.325,"h":170.54,"l":170.04,"n":1729,"o":170.47,"t":"2026-10-15T15:45:00Z","v":94609,"vw":170.268719},{"c":168.97,"h":170.335,"l":168.78,"n":1202,"o":170.335,"t":"2026-10-15T16:00:00Z","v":60331,"vw":169.893623},{"c":169.455,"h":169.49,"l":168.855,"n":753,"o":168.9,"t":"2026-10-15T16:15:00Z","v":32521,"vw":169.232388},{"c":169.36,"h":169.8599,"l":169.27,"n":760,"o":169.455,"t":"2026-10-15T16:30:00Z","v":34254,"vw":169.575035},{"c":169.06,"h":169.39,"l":168.94,"n":746,"o":169.375,"t":"2026-10-15T16:45:00Z","v":28042,"vw":169.151972},{"c":169.14,"h":169.235,"l":168.85,"n":820,"o":169.055,"t":"2026-10-15T17:00:00Z","v":36358,"vw":169.000527},{"c":170,"h":170,"l":169.095,"n":740,"o":169.15,"t":"2026-10-15T17:15:00Z","v":39490,"vw":169.560508},{"c":170.41,"h":170.4299,"l":169.915,"n":790,"o":169.99,"t":"2026-10-15T17:30:00Z","v":32092,"vw":170.07321},{"c":170.83,"h":170.83,"l":170.165,"n":893,"o":170.37,"t":"2026-10-15T17:45:00Z","v":33781,"vw":170.456744},{"c":170.67,"h":171,"l":170.5,"n":784,"o":170.86,"t":"2026-10-15T18:00:00Z","v":36249,"vw":170.714815},{"c":170.47,"h":171.05,"l":170.47,"n":909,"o":170.675,"t":"2026-10-15T18:15:00Z","v":43567,"vw":170.826243},{"c":170.76,"h":171.06,"l":170.47,"n":1409,"o":170.56,"t":"2026-10-15T18:30:00Z","v":80458,"vw":170.839212},{"c":170.74,"h":171.11,"l":170.74,"n":1050,"o":170.765,"t":"2026-10-15T18:45:00Z","v":44166,"vw":170.943162},{"c":170.37,"h":171.2,"l":170.35,"n":1284,"o":170.7022,"t":"2026-10-15T19:00:00Z","v":66046,"vw":170.699484},{"c":170.25,"h":170.6,"l":170.075,"n":1965,"o":170.37,"t":"2026-10-15T19:15:00Z","v":109646,"vw":170.426154},{"c":170.715,"h":170.815,"l":170.26,"n":1864,"o":170.35,"t":"2026-10-15T19:30:00Z","v":105014,"vw":170.529735},{"c":171,"h":171.04,"l":169.71,"n":5633,"o":170.75,"t":"2026-10-15T19:45:00Z","v":338755,"vw":170.543587},{"c":170.97,"h":170.97,"l":170.97,"n":69,"o":170.97,"t":"2026-10-15T20:00:00Z","v":220970,"vw":170.97},{"c":171.47,"h":171.47,"l":171.47,"n":1,"o":171.47,"t":"2026-10-15T20:15:00Z","v":100,"vw":171.47},{"c":170.97,"h":170.97,"l":170.97,"n":2,"o":170.97,"t":"2026-10-15T20:30:00Z","v":882,"vw":170.97},{"c":171.82,"h":171.82,"l":171.82,"n":7,"o":171.82,"t":"2026-10-16T09:30:00Z","v":1001,"vw":171.82},{"c":171.77,"h":171.77,"l":171.77,"n":1,"o":171.77,"t":"2026-10-16T10:30:00Z","v":194,"vw":171.77},{"c":172.37,"h":172.37,"l":170.265,"n":469,"o":171.5,"t":"2026-10-16T13:30:00Z","v":25146,"vw":171.488089},{"c":171.745,"h":172.525,"l":171.48,"n":1036,"o":171.78,"t":"2026-10-16T13:45:00Z","v":38373,"vw":171.935712},{"c":168.405,"h":171.78,"l":168.405,"n":1165,"o":171.78,"t":"2026-10-16T14:00:00Z","v":69048,"vw":170.578625},{"c":167.41,"h":168.46,"l":167,"n":1207,"o":168.385,"t":"2026-10-16T14:15:00Z","v":40061,"vw":167.882363},{"c":166.15,"h":167.59,"l":166.15,"n":888,"o":167.42,"t":"2026-10-16T14:30:00Z","v":44897,"vw":166.848561},{"c":167.205,"h":167.31,"l":166.285,"n":789,"o":166.285,"t":"2026-10-16T14:45:00Z","v":37185,"vw":166.622827},{"c":167.5,"h":167.58,"l":166.92,"n":941,"o":167.34,"t":"2026-10-16T15:00:00Z","v":36843,"vw":167.312162},{"c":167.9675,"h":168.18,"l":167.35,"n":996,"o":167.505,"t":"2026-10-16T15:15:00Z","v":35772,"vw":167.843876},{"c":167.13,"h":168.26,"l":167.13,"n":836,"o":167.96,"t":"2026-10-16T15:30:00Z","v":27259,"vw":167.79335},{"c":166.97,"h":167.43,"l":166.87,"n":572,"o":167.12,"t":"2026-10-16T15:45:00Z","v":20228,"vw":167.141084},{"c":167.28,"h":167.37,"l":166.89,"n":743,"o":167.13,"t":"2026-10-16T16:00:00Z","v":23468,"vw":167.101198},{"c":167.165,"h":167.45,"l":167.11,"n":774,"o":167.22,"t":"2026-10-16T16:15:00Z","v":29587,"vw":167.29272},{"c":167.33,"h":167.39,"l":166.975,"n":628,"o":167.07,"t":"2026-10-16T16:30:00Z","v":22304,"vw":167.179514},{"c":167.13,"h":167.45,"l":167.03,"n":602,"o":167.33,"t":"2026-10-16T16:45:00Z","v":12742,"vw":167.171768},{"c":167.52,"h":167.67,"l":167.09,"n":552,"o":167.13,"t":"2026-10-16T17:00:00Z","v":23357,"vw":167.315455},{"c":167.4,"h":167.68,"l":167.2,"n":548,"o":167.505,"t":"2026-10-16T17:15:00Z","v":29259,"vw":167.299086},{"c":167.57,"h":167.62,"l":167.285,"n":871,"o":167.45,"t":"2026-10-16T17:30:00Z","v":42329,"vw":167.429083},{"c":167.225,"h":167.82,"l":167.21,"n":713,"o":167.58,"t":"2026-10-16T17:45:00Z","v":30940,"vw":167.412173},{"c":167.28,"h":167.64,"l":166.99,"n":910,"o":167.11,"t":"2026-10-16T18:00:00Z","v":36548,"vw":167.209257},{"c":167.32,"h":167.57,"l":167.265,"n":555,"o":167.41,"t":"2026-10-16T18:15:00Z","v":19847,"vw":167.367387},{"c":167.2301,"h":167.65,"l":167.22,"n":734,"o":167.32,"t":"2026-10-16T18:30:00Z","v":23234,"vw":167.411044},{"c":167.255,"h":167.425,"l":167.085,"n":838,"o":167.215,"t":"2026-10-16T18:45:00Z","v":32042,"vw":167.270716},{"c":167.19,"h":167.58,"l":167.13,"n":1178,"o":167.29,"t":"2026-10-16T19:00:00Z","v":61627,"vw":167.381923},{"c":167.48,"h":167.67,"l":167.06,"n":1388,"o":167.31,"t":"2026-10-16T19:15:00Z","v":70445,"vw":167.326524},{"c":168.15,"h":168.15,"l":167.59,"n":1471,"o":167.73,"t":"2026-10-16T19:30:00Z","v":53677,"vw":167.847296},{"c":168.41,"h":168.77,"l":168.11,"n":5229,"o":168.15,"t":"2026-10-16T19:45:00Z","v":241565,"vw":168.376723},{"c":168.4,"h":168.4,"l":168.4,"n":76,"o":168.4,"t":"2026-10-16T20:00:00Z","v":272780,"vw":168.4},{"c":168.4,"h":168.4,"l":168.4,"n":2,"o":168.4,"t":"2026-10-16T20:15:00Z","v":134633,"vw":168.4},{"c":168,"h":168,"l":168,"n":3,"o":168,"t":"2026-10-16T22:45:00Z","v":113,"vw":168},{"c":167.32,"h":168.4,"l":167,"n":534,"o":168.4,"t":"2026-10-19T13:30:00Z","v":29234,"vw":167.770701},{"c":168.005,"h":168.2,"l":167.12,"n":1683,"o":167.945,"t":"2026-10-19T13:45:00Z","v":38255,"vw":167.489929},{"c":169.02,"h":169.55,"l":168.12,"n":1054,"o":168.12,"t":"2026-10-19T14:00:00Z","v":48470,"vw":168.750493},{"c":168.54,"h":169.3,"l":168.305,"n":858,"o":169.11,"t":"2026-10-19T14:15:00Z","v":32710,"vw":168.806107},{"c":168.1325,"h":168.59,"l":168.045,"n":749,"o":168.57,"t":"2026-10-19T14:30:00Z","v":31742,"vw":168.303483},{"c":168.01,"h":168.15,"l":167.73,"n":592,"o":168.15,"t":"2026-10-19T14:45:00Z","v":28913,"vw":167.979432},{"c":168.255,"h":168.35,"l":167.945,"n":660,"o":168.02,"t":"2026-10-19T15:00:00Z","v":22983,"vw":168.101504},{"c":168.56,"h":168.61,"l":168.32,"n":581,"o":168.41,"t":"2026-10-19T15:15:00Z","v":13076,"vw":168.508269},{"c":168.915,"h":169.09,"l":168.6,"n":569,"o":168.63,"t":"2026-10-19T15:30:00Z","v":12782,"vw":168.74382},{"c":169.4675,"h":169.51,"l":168.87,"n":774,"o":168.87,"t":"2026-10-19T15:45:00Z","v":17810,"vw":169.213757},{"c":169.38,"h":169.705,"l":169.085,"n":685,"o":169.57,"t":"2026-10-19T16:00:00Z","v":15819,"vw":169.344089},{"c":169.34,"h":169.42,"l":169.18,"n":1077,"o":169.34,"t":"2026-10-19T16:15:00Z","v":30284,"vw":169.31774},{"c":169.435,"h":169.46,"l":169.155,"n":846,"o":169.36,"t":"2026-10-19T16:30:00Z","v":19162,"vw":169.320231},{"c":169.85,"h":169.85,"l":169.48,"n":600,"o":169.48,"t":"2026-10-19T16:45:00Z","v":12825,"vw":169.644481},{"c":169.745,"h":169.96,"l":169.67,"n":703,"o":169.785,"t":"2026-10-19T17:00:00Z","v":22087,"vw":169.791254},{"c":169.83,"h":169.88,"l":169.67,"n":720,"o":169.75,"t":"2026-10-19T17:15:00Z","v":16232,"vw":169.794247},{"c":169.415,"h":169.82,"l":169.305,"n":959,"o":169.82,"t":"2026-10-19T17:30:00Z","v":30547,"vw":169.606725},{"c":169.64,"h":169.64,"l":169.2086,"n":736,"o":169.39,"t":"2026-10-19T17:45:00Z","v":17930,"vw":169.424188},{"c":169.92,"h":169.998,"l":169.55,"n":935,"o":169.65,"t":"2026-10-19T18:00:00Z","v":31584,"vw":169.727223},{"c":169.875,"h":169.94,"l":169.745,"n":622,"o":169.92,"t":"2026-10-19T18:15:00Z","v":11916,"vw":169.846217},{"c":169.865,"h":170.05,"l":169.8,"n":870,"o":169.9,"t":"2026-10-19T18:30:00Z","v":22268,"vw":169.982527},{"c":169.825,"h":170.01,"l":169.65,"n":1018,"o":169.9,"t":"2026-10-19T18:45:00Z","v":33750,"vw":169.750484},{"c":169.78,"h":170.1,"l":169.72,"n":881,"o":169.88,"t":"2026-10-19T19:00:00Z","v":28197,"vw":169.954802},{"c":169.7725,"h":169.97,"l":169.71,"n":949,"o":169.83,"t":"2026-10-19T19:15:00Z","v":32974,"vw":169.840276},{"c":169.84,"h":169.96,"l":169.62,"n":1407,"o":169.78,"t":"2026-10-19T19:30:00Z","v":49596,"vw":169.788525},{"c":170.35,"h":170.47,"l":169.83,"n":4625,"o":169.86,"t":"2026-10-19T19:45:00Z","v":211770,"vw":170.231209},{"c":170.26,"h":170.26,"l":170.26,"n":48,"o":170.26,"t":"2026-10-19T20:00:00Z","v":182604,"vw":170.26},{"c":170.26,"h":170.26,"l":170.26,"n":1,"o":170.26,"t":"2026-10-19T20:15:00Z","v":3565,"vw":170.26},{"c":171.635,"h":171.99,"l":170.3,"n":426,"o":170.3,"t":"2026-10-20T13:30:00Z","v":23265,"vw":170.906712},{"c":172.005,"h":172.305,"l":171.63,"n":444,"o":171.98,"t":"2026-10-20T13:45:00Z","v":14977,"vw":172.028108},{"c":170.4,"h":171.9975,"l":170.39,"n":653,"o":171.9725,"t":"2026-10-20T14:00:00Z","v":14137,"vw":170.997587},{"c":170.425,"h":170.74,"l":170.2375,"n":672,"o":170.2375,"t":"2026-10-20T14:15:00Z","v":18512,"vw":170.532418},{"c":170.48,"h":170.765,"l":170.39,"n":615,"o":170.45,"t":"2026-10-20T14:30:00Z","v":15358,"vw":170.574106},{"c":170.19,"h":170.41,"l":170.18,"n":649,"o":170.41,"t":"2026-10-20T14:45:00Z","v":17196,"vw":170.297861},{"c":169.99,"h":170.12,"l":169.66,"n":688,"o":170.09,"t":"2026-10-20T15:00:00Z","v":20977,"vw":169.902576},{"c":170,"h":170.4,"l":169.9,"n":574,"o":169.99,"t":"2026-10-20T15:15:00Z","v":18014,"vw":170.183836},{"c":170.36,"h":170.36,"l":169.89,"n":377,"o":169.89,"t":"2026-10-20T15:30:00Z","v":9889,"vw":170.178601},{"c":170.0425,"h":170.37,"l":169.935,"n":385,"o":170.35,"t":"2026-10-20T15:45:00Z","v":10382,"vw":170.263953},{"c":169.63,"h":169.9875,"l":169.63,"n":463,"o":169.9875,"t":"2026-10-20T16:00:00Z","v":11433,"vw":169.810222},{"c":169.45,"h":169.7,"l":169.26,"n":523,"o":169.65,"t":"2026-10-20T16:15:00Z","v":13357,"vw":169.461646},{"c":169.6275,"h":169.7,"l":169.44,"n":377,"o":169.44,"t":"2026-10-20T16:30:00Z","v":8868,"vw":169.613645},{"c":169.66,"h":169.93,"l":169.53,"n":494,"o":169.65,"t":"2026-10-20T16:45:00Z","v":12177,"vw":169.757931},{"c":169.905,"h":170.11,"l":169.56,"n":684,"o":169.63,"t":"2026-10-20T17:00:00Z","v":23905,"vw":169.822983},{"c":170.015,"h":170.08,"l":169.71,"n":318,"o":169.905,"t":"2026-10-20T17:15:00Z","v":9759,"vw":169.94524},{"c":169.83,"h":170.12,"l":169.73,"n":384,"o":170.12,"t":"2026-10-20T17:30:00Z","v":11575,"vw":169.98649},{"c":169.845,"h":169.92,"l":169.64,"n":468,"o":169.88,"t":"2026-10-20T17:45:00Z","v":11682,"vw":169.798734},{"c":169.99,"h":170.02,"l":169.705,"n":493,"o":169.89,"t":"2026-10-20T18:00:00Z","v":12670,"vw":169.90193},{"c":169.9,"h":170.28,"l":169.9,"n":596,"o":170,"t":"2026-10-20T18:15:00Z","v":20479,"vw":170.084032},{"c":170,"h":170.1399,"l":169.94,"n":415,"o":169.94,"t":"2026-10-20T18:30:00Z","v":8857,"vw":170.012102},{"c":170.095,"h":170.35,"l":170.05,"n":758,"o":170.05,"t":"2026-10-20T18:45:00Z","v":22002,"vw":170.193638},{"c":169.975,"h":170.15,"l":169.88,"n":606,"o":170.06,"t":"2026-10-20T19:00:00Z","v":14814,"vw":170.027863},{"c":169.7,"h":170.11,"l":169.7,"n":780,"o":169.975,"t":"2026-10-20T19:15:00Z","v":18783,"vw":170.009747},{"c":169.32,"h":169.84,"l":169.22,"n":1569,"o":169.69,"t":"2026-10-20T19:30:00Z","v":92022,"vw":169.497749},{"c":169.25,"h":169.42,"l":168.79,"n":3195,"o":169.3,"t":"2026-10-20T19:45:00Z","v":157395,"vw":169.185574},{"c":169.21,"h":169.21,"l":169.21,"n":59,"o":169.21,"t":"2026-10-20T20:00:00Z","v":173475,"vw":169.21},{"c":169.21,"h":169.21,"l":169.21,"n":1,"o":169.21,"t":"2026-10-20T20:15:00Z","v":102019,"vw":169.21},{"c":170.8401,"h":170.8401,"l":170.8401,"n":1,"o":170.8401,"t":"2026-10-20T23:45:00Z","v":250,"vw":170.8401},{"c":168.1,"h":169.23,"l":168.1,"n":13,"o":169.23,"t":"2026-10-21T13:15:00Z","v":1287,"vw":169.012382},{"c":167.42,"h":168.965,"l":167.145,"n":521,"o":168.57,"t":"2026-10-21T13:30:00Z","v":35376,"vw":168.071465},{"c":167.855,"h":168.0624,"l":167.1932,"n":527,"o":167.1932,"t":"2026-10-21T13:45:00Z","v":17644,"vw":167.757398},{"c":167.05,"h":168.52,"l":167.05,"n":990,"o":167.83,"t":"2026-10-21T14:00:00Z","v":50030,"vw":168.057342},{"c":166.61,"h":167.3,"l":166.53,"n":858,"o":167.21,"t":"2026-10-21T14:15:00Z","v":35125,"vw":166.941443},{"c":166.555,"h":166.92,"l":166.41,"n":594,"o":166.61,"t":"2026-10-21T14:30:00Z","v":22971,"vw":166.685336},{"c":166.815,"h":166.89,"l":166.53,"n":539,"o":166.555,"t":"2026-10-21T14:45:00Z","v":16812,"vw":166.706331},{"c":166.76,"h":166.9,"l":166.47,"n":564,"o":166.71,"t":"2026-10-21T15:00:00Z","v":17542,"vw":166.648644},{"c":167.25,"h":167.26,"l":166.78,"n":482,"o":166.78,"t":"2026-10-21T15:15:00Z","v":13531,"vw":167.127701},{"c":167.01,"h":167.3,"l":167.01,"n":474,"o":167.25,"t":"2026-10-21T15:30:00Z","v":14134,"vw":167.145037},{"c":166.93,"h":167.16,"l":166.82,"n":487,"o":167.1025,"t":"2026-10-21T15:45:00Z","v":13214,"vw":167.029276},{"c":167.045,"h":167.14,"l":166.665,"n":516,"o":166.9465,"t":"2026-10-21T16:00:00Z","v":20629,"vw":166.965266},{"c":167.08,"h":167.16,"l":166.9,"n":490,"o":167.045,"t":"2026-10-21T16:15:00Z","v":17644,"vw":167.056251},{"c":167.08,"h":167.5,"l":166.9725,"n":673,"o":167.08,"t":"2026-10-21T16:30:00Z","v":21606,"vw":167.154631},{"c":166.925,"h":167.01,"l":166.75,"n":378,"o":167.01,"t":"2026-10-21T16:45:00Z","v":13640,"vw":166.89027},{"c":166.89,"h":167.05,"l":166.75,"n":347,"o":166.855,"t":"2026-10-21T17:00:00Z","v":9151,"vw":166.920107},{"c":166.545,"h":166.9,"l":166.34,"n":475,"o":166.9,"t":"2026-10-21T17:15:00Z","v":15708,"vw":166.667253},{"c":166.345,"h":166.51,"l":166,"n":594,"o":166.51,"t":"2026-10-21T17:30:00Z","v":17266,"vw":166.268505},{"c":166.5,"h":166.5,"l":166.35,"n":92,"o":166.35,"t":"2026-10-21T17:45:00Z","v":2071,"vw":166.45}],"expiry":"2026-10-23","expirations":["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":0.38689143317631647,"strike":177.75481642520677,"iv":0.6588968059375545,"gamma":0.021389386952123394,"theta":-0.3514240266548373,"vega":0.02211781237438627,"rho":0.0009221032756446918,"breakevenPct":6.992016731761621},{"delta":0.15,"premium":1.075,"strike":182.87038854217957,"iv":1.1424202363781646,"gamma":0.016238674395372858,"theta":-0.8043863654134895,"vega":0.0293802641751481,"rho":0.0013615810829494066,"breakevenPct":10.47771083614387},{"delta":0.2,"premium":0.7090026990767786,"strike":173.78577854944712,"iv":0.5892165805567149,"gamma":0.0522012052303747,"theta":-0.4717355730406343,"vega":0.034472027815380765,"rho":0.0018817589084277457,"breakevenPct":4.801670419533869},{"delta":0.25,"premium":1.1901898734177219,"strike":172.28639240506328,"iv":0.6591585443037977,"gamma":0.04026329113924049,"theta":-0.6513240506329117,"vega":0.039160759493670885,"rho":0.0023473193015743914,"breakevenPct":4.190139506595203},{"delta":0.3,"premium":1.235144472361809,"strike":171.0144472361809,"iv":0.5818771984924623,"gamma":0.05475414572864322,"theta":-0.5993677763819095,"vega":0.04195515075376884,"rho":0.002808668992299293,"breakevenPct":3.4532082333589846},{"delta":0.35,"premium":1.2194409547738694,"strike":169.44409547738692,"iv":0.47022518844221106,"gamma":0.07278178391959798,"theta":-0.5126529522613066,"vega":0.04465615577889447,"rho":0.003272112835726188,"breakevenPct":2.5006224817782563},{"delta":0.4,"premium":1.2037374371859297,"strike":167.87374371859298,"iv":0.35857317839195973,"gamma":0.09080942211055279,"theta":-0.4259381281407035,"vega":0.0473571608040201,"rho":0.0037355566791530837,"breakevenPct":1.5480367301975275},{"delta":0.45,"premium":1.4181297709923666,"strike":167.09605597964378,"iv":0.3335349872773537,"gamma":0.0939851145038168,"theta":-0.4047506361323155,"vega":0.04764452926208652,"rho":0.004189403473027807,"breakevenPct":1.209721171553228},{"delta":0.5,"premium":1.7043893129770993,"strike":166.56594571670908,"iv":0.33554940627650554,"gamma":0.09252201017811705,"theta":-0.40402968617472435,"vega":0.047178032230703985,"rho":0.00464025276323663,"breakevenPct":1.063264282093797},{"delta":0.55,"premium":1.9906488549618322,"strike":166.03583545377438,"iv":0.33756382527565737,"gamma":0.0910589058524173,"theta":-0.40330873621713315,"vega":0.04671153519932146,"rho":0.005091102053445453,"breakevenPct":0.9168073926343658},{"delta":0.6,"premium":2.276908396946564,"strike":165.50572519083968,"iv":0.3395782442748092,"gamma":0.08959580152671756,"theta":-0.40258778625954195,"vega":0.046245038167938936,"rho":0.005541951343654275,"breakevenPct":0.7703505031749349},{"delta":0.65,"premium":2.592141693811074,"strike":164.95317589576547,"iv":0.343682003257329,"gamma":0.08755382736156353,"theta":-0.40263607491856673,"vega":0.04564267100977199,"rho":0.00599146695658535,"breakevenPct":0.6278183721180532},{"delta":0.7,"premium":3.5082654723127025,"strike":163.93526058631923,"iv":0.3911168566775244,"gamma":0.07350659609120523,"theta":-0.41863770358306185,"vega":0.04222247557003258,"rho":0.006413323262495299,"breakevenPct":0.5666823174966567},{"delta":0.75,"premium":4.4243892508143325,"strike":162.91734527687296,"iv":0.4385517100977199,"gamma":0.0594593648208469,"theta":-0.434639332247557,"vega":0.03880228013029316,"rho":0.00683517956840525,"breakevenPct":0.5055462628752599},{"delta":0.8,"premium":6.918784530386747,"strike":160.46270718232043,"iv":0.6082707182320446,"gamma":0.03813508287292813,"theta":-0.5351599447513814,"vega":0.034466298342541425,"rho":0.007170739661879423,"breakevenPct":0.5294244520763899},{"delta":0.85,"premium":9.65620842572062,"strike":157.59977827050997,"iv":0.737160753880266,"gamma":0.02567117516629712,"theta":-0.5426747228381376,"vega":0.028711529933481156,"rho":0.007493838905989004,"breakevenPct":0.45404606380216156},{"delta":0.9,"premium":15.768644067796625,"strike":151.38135593220338,"iv":1.0331406779661025,"gamma":0.013981355932203376,"theta":-0.5693853107344634,"vega":0.021603954802259878,"rho":0.007627460986982305,"breakevenPct":0.3903903903903938}],"put":[{"delta":0.1,"premium":1.075,"strike":142.3219193946331,"iv":1.7058091396459134,"gamma":0.008165676449510512,"theta":-0.8996371531445563,"vega":0.0221191757479455,"rho":-0.0010179135089837174,"breakevenPct":15.167015378598729},{"delta":0.15,"premium":0.422265625,"strike":160.9453125,"iv":0.442875625,"gamma":0.04347,"theta":-0.30819375,"vega":0.028487187499999997,"rho":-0.0015191944958744743,"breakevenPct":3.589761636636637},{"delta":0.2,"premium":0.5350358422939069,"strike":162.65232974910396,"iv":0.3815512544802867,"gamma":0.05910609318996416,"theta":-0.32203655913978496,"vega":0.03416774193548387,"rho":-0.0020062857677477404,"breakevenPct":2.6322559118258035},{"delta":0.25,"premium":0.7067801672640383,"strike":163.3990442054958,"iv":0.372978972520908,"gamma":0.06746929510155317,"theta":-0.347215770609319,"vega":0.037931182795698924,"rho":-0.0024892451932584897,"breakevenPct":2.286928505566496},{"delta":0.3,"premium":0.8785244922341695,"strike":164.1457586618877,"iv":0.3644066905615293,"gamma":0.07583249701314218,"theta":-0.372394982078853,"vega":0.041694623655913976,"rho":-0.002972204618769239,"breakevenPct":1.9416010993071882},{"delta":0.35,"premium":1.0502688172043009,"strike":164.89247311827958,"iv":0.35583440860215054,"gamma":0.08419569892473118,"theta":-0.3975741935483871,"vega":0.04545806451612903,"rho":-0.0034551640442799882,"breakevenPct":1.59627369304788},{"delta":0.4,"premium":1.2676275182168881,"strike":165.45863694813545,"iv":0.3489495927989713,"gamma":0.08760145735105015,"theta":-0.39676039434204885,"vega":0.04634856408058294,"rho":-0.003936133602763037,"breakevenPct":1.3867811231720304},{"delta":0.45,"premium":1.4926596656665239,"strike":165.99442777539647,"iv":0.3423486498071153,"gamma":0.09017325332190312,"theta":-0.39157393913416205,"vega":0.04675576510930133,"rho":-0.004416768417260117,"breakevenPct":1.2001392734354543},{"delta":0.5,"premium":1.7176918131161594,"strike":166.53021860265753,"iv":0.33574770681525934,"gamma":0.09274504929275611,"theta":-0.3863874839262752,"vega":0.047162966138019714,"rho":-0.0048974032317571975,"breakevenPct":1.0134974236988783},{"delta":0.55,"premium":1.9427239605657953,"strike":167.06600942991855,"iv":0.32914676382340335,"gamma":0.09531684526360909,"theta":-0.38120102871838835,"vega":0.047570167166738106,"rho":-0.005378038046254278,"breakevenPct":0.8268555739623022},{"delta":0.6,"premium":2.198684802158273,"strike":167.60678956834533,"iv":0.32316780575539567,"gamma":0.09625521582733813,"theta":-0.3711906474820144,"vega":0.047267805755395687,"rho":-0.005860449050714155,"breakevenPct":0.6557929332209907},{"delta":0.65,"premium":2.5864995503597124,"strike":168.16883992805757,"iv":0.31984046762589924,"gamma":0.09023003597122302,"theta":-0.34061510791366906,"vega":0.043940467625899274,"rho":-0.006350432233436488,"breakevenPct":0.5511469203015956},{"delta":0.7,"premium":2.9743142985611506,"strike":168.7308902877698,"iv":0.31651312949640287,"gamma":0.08420485611510792,"theta":-0.31003956834532376,"vega":0.040613129496402875,"rho":-0.006840415416158818,"breakevenPct":0.4465009073822007},{"delta":0.75,"premium":3.36212904676259,"strike":169.29294064748203,"iv":0.31318579136690644,"gamma":0.0781796762589928,"theta":-0.2794640287769784,"vega":0.03728579136690647,"rho":-0.007330398598881151,"breakevenPct":0.3418548944628056},{"delta":0.8,"premium":3.7499437949640297,"strike":169.85499100719426,"iv":0.30985845323741007,"gamma":0.07215449640287769,"theta":-0.24888848920863302,"vega":0.03395845323741006,"rho":-0.007820381781603483,"breakevenPct":0.23720888154341052},{"delta":0.85,"premium":6.625419847328246,"strike":172.8320610687023,"iv":0.4059980916030535,"gamma":0.05459885496183205,"theta":-0.23185244274809158,"vega":0.027662442748091598,"rho":-0.00845740280385362,"breakevenPct":0.17619145863420524},{"delta":0.9,"premium":10.365877862595424,"strike":176.64885496183206,"iv":0.5367232824427483,"gamma":0.03303396946564883,"theta":-0.21952419847328242,"vega":0.020334198473282432,"rho":-0.009145550190791324,"breakevenPct":0.1303440845425589}]},"raw":{"call":[{"delta":0.1,"premium":0.38689143317631647,"strike":177.75481642520677,"iv":0.6588968059375545,"gamma":0.021389386952123394,"theta":-0.3514240266548373,"vega":0.02211781237438627,"rho":0.0009221032756446918,"breakevenPct":6.992016731761621},{"delta":0.15,"premium":1.075,"strike":182.87038854217957,"iv":1.1424202363781646,"gamma":0.016238674395372858,"theta":-0.8043863654134895,"vega":0.0293802641751481,"rho":0.0013615810829494066,"breakevenPct":10.47771083614387},{"delta":0.2,"premium":0.7090026990767786,"strike":173.78577854944712,"iv":0.5892165805567149,"gamma":0.0522012052303747,"theta":-0.4717355730406343,"vega":0.034472027815380765,"rho":0.0018817589084277457,"breakevenPct":4.801670419533869},{"delta":0.25,"premium":1.1901898734177219,"strike":172.28639240506328,"iv":0.6591585443037977,"gamma":0.04026329113924049,"theta":-0.6513240506329117,"vega":0.039160759493670885,"rho":0.0023473193015743914,"breakevenPct":4.190139506595203},{"delta":0.3,"premium":1.235144472361809,"strike":171.0144472361809,"iv":0.5818771984924623,"gamma":0.05475414572864322,"theta":-0.5993677763819095,"vega":0.04195515075376884,"rho":0.002808668992299293,"breakevenPct":3.4532082333589846},{"delta":0.35,"premium":1.2194409547738694,"strike":169.44409547738692,"iv":0.47022518844221106,"gamma":0.07278178391959798,"theta":-0.5126529522613066,"vega":0.04465615577889447,"rho":0.003272112835726188,"breakevenPct":2.5006224817782563},{"delta":0.4,"premium":1.2037374371859297,"strike":167.87374371859298,"iv":0.35857317839195973,"gamma":0.09080942211055279,"theta":-0.4259381281407035,"vega":0.0473571608040201,"rho":0.0037355566791530837,"breakevenPct":1.5480367301975275},{"delta":0.45,"premium":1.4181297709923666,"strike":167.09605597964378,"iv":0.3335349872773537,"gamma":0.0939851145038168,"theta":-0.4047506361323155,"vega":0.04764452926208652,"rho":0.004189403473027807,"breakevenPct":1.209721171553228},{"delta":0.5,"premium":1.7043893129770993,"strike":166.56594571670908,"iv":0.33554940627650554,"gamma":0.09252201017811705,"theta":-0.40402968617472435,"vega":0.047178032230703985,"rho":0.00464025276323663,"breakevenPct":1.063264282093797},{"delta":0.55,"premium":1.9906488549618322,"strike":166.03583545377438,"iv":0.33756382527565737,"gamma":0.0910589058524173,"theta":-0.40330873621713315,"vega":0.04671153519932146,"rho":0.005091102053445453,"breakevenPct":0.9168073926343658},{"delta":0.6,"premium":2.276908396946564,"strike":165.50572519083968,"iv":0.3395782442748092,"gamma":0.08959580152671756,"theta":-0.40258778625954195,"vega":0.046245038167938936,"rho":0.005541951343654275,"breakevenPct":0.7703505031749349},{"delta":0.65,"premium":2.592141693811074,"strike":164.95317589576547,"iv":0.343682003257329,"gamma":0.08755382736156353,"theta":-0.40263607491856673,"vega":0.04564267100977199,"rho":0.00599146695658535,"breakevenPct":0.6278183721180532},{"delta":0.7,"premium":3.5082654723127025,"strike":163.93526058631923,"iv":0.3911168566775244,"gamma":0.07350659609120523,"theta":-0.41863770358306185,"vega":0.04222247557003258,"rho":0.006413323262495299,"breakevenPct":0.5666823174966567},{"delta":0.75,"premium":4.4243892508143325,"strike":162.91734527687296,"iv":0.4385517100977199,"gamma":0.0594593648208469,"theta":-0.434639332247557,"vega":0.03880228013029316,"rho":0.00683517956840525,"breakevenPct":0.5055462628752599},{"delta":0.8,"premium":6.918784530386747,"strike":160.46270718232043,"iv":0.6082707182320446,"gamma":0.03813508287292813,"theta":-0.5351599447513814,"vega":0.034466298342541425,"rho":0.007170739661879423,"breakevenPct":0.5294244520763899},{"delta":0.85,"premium":9.65620842572062,"strike":157.59977827050997,"iv":0.737160753880266,"gamma":0.02567117516629712,"theta":-0.5426747228381376,"vega":0.028711529933481156,"rho":0.007493838905989004,"breakevenPct":0.45404606380216156},{"delta":0.9,"premium":15.768644067796625,"strike":151.38135593220338,"iv":1.0331406779661025,"gamma":0.013981355932203376,"theta":-0.5693853107344634,"vega":0.021603954802259878,"rho":0.007627460986982305,"breakevenPct":0.3903903903903938}],"put":[{"delta":0.1,"premium":1.075,"strike":142.3219193946331,"iv":1.7058091396459134,"gamma":0.008165676449510512,"theta":-0.8996371531445563,"vega":0.0221191757479455,"rho":-0.0010179135089837174,"breakevenPct":15.167015378598729},{"delta":0.15,"premium":0.422265625,"strike":160.9453125,"iv":0.442875625,"gamma":0.04347,"theta":-0.30819375,"vega":0.028487187499999997,"rho":-0.0015191944958744743,"breakevenPct":3.589761636636637},{"delta":0.2,"premium":0.5350358422939069,"strike":162.65232974910396,"iv":0.3815512544802867,"gamma":0.05910609318996416,"theta":-0.32203655913978496,"vega":0.03416774193548387,"rho":-0.0020062857677477404,"breakevenPct":2.6322559118258035},{"delta":0.25,"premium":0.7067801672640383,"strike":163.3990442054958,"iv":0.372978972520908,"gamma":0.06746929510155317,"theta":-0.347215770609319,"vega":0.037931182795698924,"rho":-0.0024892451932584897,"breakevenPct":2.286928505566496},{"delta":0.3,"premium":0.8785244922341695,"strike":164.1457586618877,"iv":0.3644066905615293,"gamma":0.07583249701314218,"theta":-0.372394982078853,"vega":0.041694623655913976,"rho":-0.002972204618769239,"breakevenPct":1.9416010993071882},{"delta":0.35,"premium":1.0502688172043009,"strike":164.89247311827958,"iv":0.35583440860215054,"gamma":0.08419569892473118,"theta":-0.3975741935483871,"vega":0.04545806451612903,"rho":-0.0034551640442799882,"breakevenPct":1.59627369304788},{"delta":0.4,"premium":1.2676275182168881,"strike":165.45863694813545,"iv":0.3489495927989713,"gamma":0.08760145735105015,"theta":-0.39676039434204885,"vega":0.04634856408058294,"rho":-0.003936133602763037,"breakevenPct":1.3867811231720304},{"delta":0.45,"premium":1.4926596656665239,"strike":165.99442777539647,"iv":0.3423486498071153,"gamma":0.09017325332190312,"theta":-0.39157393913416205,"vega":0.04675576510930133,"rho":-0.004416768417260117,"breakevenPct":1.2001392734354543},{"delta":0.5,"premium":1.7176918131161594,"strike":166.53021860265753,"iv":0.33574770681525934,"gamma":0.09274504929275611,"theta":-0.3863874839262752,"vega":0.047162966138019714,"rho":-0.0048974032317571975,"breakevenPct":1.0134974236988783},{"delta":0.55,"premium":1.9427239605657953,"strike":167.06600942991855,"iv":0.32914676382340335,"gamma":0.09531684526360909,"theta":-0.38120102871838835,"vega":0.047570167166738106,"rho":-0.005378038046254278,"breakevenPct":0.8268555739623022},{"delta":0.6,"premium":2.198684802158273,"strike":167.60678956834533,"iv":0.32316780575539567,"gamma":0.09625521582733813,"theta":-0.3711906474820144,"vega":0.047267805755395687,"rho":-0.005860449050714155,"breakevenPct":0.6557929332209907},{"delta":0.65,"premium":2.5864995503597124,"strike":168.16883992805757,"iv":0.31984046762589924,"gamma":0.09023003597122302,"theta":-0.34061510791366906,"vega":0.043940467625899274,"rho":-0.006350432233436488,"breakevenPct":0.5511469203015956},{"delta":0.7,"premium":2.9743142985611506,"strike":168.7308902877698,"iv":0.31651312949640287,"gamma":0.08420485611510792,"theta":-0.31003956834532376,"vega":0.040613129496402875,"rho":-0.006840415416158818,"breakevenPct":0.4465009073822007},{"delta":0.75,"premium":3.36212904676259,"strike":169.29294064748203,"iv":0.31318579136690644,"gamma":0.0781796762589928,"theta":-0.2794640287769784,"vega":0.03728579136690647,"rho":-0.007330398598881151,"breakevenPct":0.3418548944628056},{"delta":0.8,"premium":3.7499437949640297,"strike":169.85499100719426,"iv":0.30985845323741007,"gamma":0.07215449640287769,"theta":-0.24888848920863302,"vega":0.03395845323741006,"rho":-0.007820381781603483,"breakevenPct":0.23720888154341052},{"delta":0.85,"premium":6.625419847328246,"strike":172.8320610687023,"iv":0.4059980916030535,"gamma":0.05459885496183205,"theta":-0.23185244274809158,"vega":0.027662442748091598,"rho":-0.00845740280385362,"breakevenPct":0.17619145863420524},{"delta":0.9,"premium":10.365877862595424,"strike":176.64885496183206,"iv":0.5367232824427483,"gamma":0.03303396946564883,"theta":-0.21952419847328242,"vega":0.020334198473282432,"rho":-0.009145550190791324,"breakevenPct":0.1303440845425589}]}},"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"}}