{"symbol":"DCO","url":"https://intraalpha.com/companies/DCO","capturedAt":"2026-10-15T20:04:56.504Z","state":"stale","quote":{"symbol":"DCO","last_price":170.59,"prev_close":168.51,"regular_close":170.59,"change":2.08,"change_pct":1.2343,"regular_change":2.08,"regular_change_pct":1.2343,"extended_change":0,"extended_change_pct":0,"bid":128.12,"ask":273.23,"bid_size":100,"ask_size":200,"volume":126033,"vwap":169.232967,"open":168.5,"high":171.45,"low":162.32,"close":170.59,"trade_count":6078,"last_trade_at":"2026-10-15T20:00:03.430552704Z","last_quote_at":"2026-10-15T20:04:07.286524362Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:46.066509435-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DCO","fetched_at":"2026-10-15T20:04:56.185545+00:00","name":"Ducommun Incorporated","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Ducommun Incorporated provides engineering and manufacturing products and services primarily to the aerospace and defense, industrial, medical and other industries in the United States. The company is headquartered in Santa Ana, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2544464000,"ebitda":128065000,"pe_ratio":null,"peg_ratio":3.339,"book_value":45.73,"dividend_per_share":null,"dividend_yield":null,"eps":-1.85,"revenue_ttm":865069000,"gross_profit_ttm":237321000,"profit_margin":-0.0245,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0497,"return_on_equity_ttm":-0.0303,"quarterly_earnings_growth":0.56,"quarterly_revenue_growth":0.118,"analyst_target_price":219.67,"analyst_number":0,"beta":1.037,"fifty_two_week_high":210.39,"fifty_two_week_low":84.76,"fifty_day_ma":178.26,"two_hundred_day_ma":149.67,"shares_outstanding":15099800,"forward_pe":31.55,"price_to_sales":2.941,"price_to_book":3.773,"ev_to_revenue":3.353,"ev_to_ebitda":131.46},"bars":[{"c":165.5,"h":166.14,"l":163.465,"n":41,"o":165.31,"t":"2026-10-08T13:30:00Z","v":3269,"vw":165.319387},{"c":166.145,"h":166.31,"l":165.22,"n":250,"o":165.22,"t":"2026-10-08T13:35:00Z","v":8567,"vw":166.075581},{"c":166.7035,"h":166.7035,"l":166.7035,"n":12,"o":166.7035,"t":"2026-10-08T13:40:00Z","v":515,"vw":166.7035},{"c":167.26,"h":167.4,"l":167.26,"n":39,"o":167.4,"t":"2026-10-08T13:45:00Z","v":656,"vw":167.352229},{"c":168.32,"h":168.32,"l":168.32,"n":55,"o":168.32,"t":"2026-10-08T13:50:00Z","v":904,"vw":168.32},{"c":167.64,"h":168.34,"l":167.63,"n":94,"o":168.32,"t":"2026-10-08T13:55:00Z","v":1738,"vw":168.054},{"c":168.23,"h":168.39,"l":168.23,"n":54,"o":168.39,"t":"2026-10-08T14:00:00Z","v":866,"vw":168.295882},{"c":168.45,"h":169.61,"l":168.45,"n":97,"o":168.86,"t":"2026-10-08T14:05:00Z","v":3867,"vw":168.983421},{"c":168.48,"h":168.535,"l":168.46,"n":52,"o":168.525,"t":"2026-10-08T14:10:00Z","v":2162,"vw":168.491452},{"c":168.9,"h":168.9,"l":168.9,"n":24,"o":168.9,"t":"2026-10-08T14:15:00Z","v":365,"vw":168.9},{"c":168.83,"h":168.83,"l":168.375,"n":109,"o":168.375,"t":"2026-10-08T14:20:00Z","v":2404,"vw":168.682778},{"c":169.58,"h":169.58,"l":169.58,"n":13,"o":169.58,"t":"2026-10-08T14:25:00Z","v":223,"vw":169.58},{"c":169.46,"h":169.46,"l":169.46,"n":13,"o":169.46,"t":"2026-10-08T14:40:00Z","v":394,"vw":169.46},{"c":169.5975,"h":169.6175,"l":169.595,"n":28,"o":169.6175,"t":"2026-10-08T14:45:00Z","v":517,"vw":169.603333},{"c":170,"h":170,"l":169.61,"n":54,"o":169.61,"t":"2026-10-08T14:50:00Z","v":1732,"vw":169.668571},{"c":169.97,"h":170,"l":169.97,"n":53,"o":170,"t":"2026-10-08T14:55:00Z","v":1322,"vw":169.99},{"c":169.3,"h":170.1,"l":169.3,"n":127,"o":170.1,"t":"2026-10-08T15:00:00Z","v":7105,"vw":169.743281},{"c":168.53,"h":168.825,"l":168.48,"n":51,"o":168.78,"t":"2026-10-08T15:05:00Z","v":2007,"vw":168.629},{"c":168.04,"h":168.04,"l":168.04,"n":11,"o":168.04,"t":"2026-10-08T15:15:00Z","v":219,"vw":168.04},{"c":168.63,"h":168.63,"l":168.56,"n":51,"o":168.56,"t":"2026-10-08T15:35:00Z","v":1386,"vw":168.595},{"c":168.65,"h":168.65,"l":168.65,"n":8,"o":168.65,"t":"2026-10-08T15:40:00Z","v":195,"vw":168.65},{"c":168.68,"h":168.68,"l":168.68,"n":10,"o":168.68,"t":"2026-10-08T15:45:00Z","v":223,"vw":168.68},{"c":169.14,"h":169.14,"l":169.14,"n":37,"o":169.14,"t":"2026-10-08T15:50:00Z","v":636,"vw":169.14},{"c":169.2,"h":169.21,"l":169.2,"n":38,"o":169.21,"t":"2026-10-08T16:00:00Z","v":927,"vw":169.203333},{"c":169.95,"h":171.2,"l":169.48,"n":175,"o":169.48,"t":"2026-10-08T16:15:00Z","v":4816,"vw":170.424561},{"c":169.93,"h":169.98,"l":169.93,"n":20,"o":169.98,"t":"2026-10-08T16:20:00Z","v":475,"vw":169.95},{"c":169.94,"h":170.04,"l":169.92,"n":59,"o":169.94,"t":"2026-10-08T16:40:00Z","v":1915,"vw":169.985},{"c":169.9,"h":169.9,"l":169.9,"n":6,"o":169.9,"t":"2026-10-08T16:45:00Z","v":154,"vw":169.9},{"c":169.13,"h":169.45,"l":169.13,"n":77,"o":169.45,"t":"2026-10-08T16:50:00Z","v":1351,"vw":169.386},{"c":168.73,"h":168.73,"l":168.34,"n":28,"o":168.36,"t":"2026-10-08T17:05:00Z","v":917,"vw":168.603333},{"c":169.54,"h":169.54,"l":169.1,"n":165,"o":169.1,"t":"2026-10-08T17:10:00Z","v":1238,"vw":169.315909},{"c":168.79,"h":169.31,"l":168.79,"n":68,"o":169.31,"t":"2026-10-08T17:15:00Z","v":1847,"vw":168.965909},{"c":168.39,"h":169.0966,"l":168.39,"n":24,"o":168.58,"t":"2026-10-08T17:25:00Z","v":3014,"vw":169.031461},{"c":168.94,"h":168.94,"l":168.94,"n":12,"o":168.94,"t":"2026-10-08T17:30:00Z","v":302,"vw":168.94},{"c":168.38,"h":168.55,"l":168.38,"n":36,"o":168.55,"t":"2026-10-08T17:35:00Z","v":1138,"vw":168.446667},{"c":169.33,"h":169.33,"l":168.81,"n":61,"o":168.91,"t":"2026-10-08T17:40:00Z","v":1628,"vw":169.016667},{"c":169.075,"h":169.075,"l":169,"n":43,"o":169,"t":"2026-10-08T17:55:00Z","v":1260,"vw":169.025606},{"c":168.83,"h":168.83,"l":168.83,"n":27,"o":168.83,"t":"2026-10-08T18:00:00Z","v":430,"vw":168.83},{"c":168.76,"h":168.76,"l":168.56,"n":49,"o":168.5873,"t":"2026-10-08T18:05:00Z","v":1229,"vw":168.622908},{"c":169.16,"h":169.16,"l":168.78,"n":70,"o":168.78,"t":"2026-10-08T18:20:00Z","v":1396,"vw":169.033333},{"c":170.16,"h":170.19,"l":169.85,"n":59,"o":169.85,"t":"2026-10-08T18:25:00Z","v":1451,"vw":170.084688},{"c":169.58,"h":169.58,"l":169.58,"n":30,"o":169.58,"t":"2026-10-08T18:30:00Z","v":228,"vw":169.58},{"c":169.735,"h":169.735,"l":169.73,"n":37,"o":169.73,"t":"2026-10-08T18:35:00Z","v":495,"vw":169.7325},{"c":169.55,"h":169.55,"l":169.36,"n":42,"o":169.415,"t":"2026-10-08T18:40:00Z","v":1157,"vw":169.412321},{"c":168.94,"h":169.15,"l":168.91,"n":61,"o":169.15,"t":"2026-10-08T18:45:00Z","v":1131,"vw":168.98625},{"c":169.11,"h":169.11,"l":169.11,"n":10,"o":169.11,"t":"2026-10-08T18:55:00Z","v":148,"vw":169.11},{"c":168.75,"h":169.08,"l":168.75,"n":44,"o":169.08,"t":"2026-10-08T19:00:00Z","v":943,"vw":168.915},{"c":168.77,"h":168.77,"l":168.77,"n":17,"o":168.77,"t":"2026-10-08T19:05:00Z","v":280,"vw":168.77},{"c":168.64,"h":168.64,"l":168.265,"n":53,"o":168.4,"t":"2026-10-08T19:15:00Z","v":1492,"vw":168.383571},{"c":168.94,"h":168.94,"l":168.63,"n":96,"o":168.65,"t":"2026-10-08T19:20:00Z","v":3146,"vw":168.67},{"c":168.98,"h":168.99,"l":168.98,"n":88,"o":168.99,"t":"2026-10-08T19:25:00Z","v":2200,"vw":168.982857},{"c":169.245,"h":169.245,"l":169.245,"n":19,"o":169.245,"t":"2026-10-08T19:30:00Z","v":407,"vw":169.245},{"c":169.06,"h":169.33,"l":169.06,"n":70,"o":169.18,"t":"2026-10-08T19:35:00Z","v":1533,"vw":169.1925},{"c":169.125,"h":169.425,"l":169.125,"n":37,"o":169.17,"t":"2026-10-08T19:40:00Z","v":785,"vw":169.237308},{"c":168.35,"h":168.89,"l":168.35,"n":177,"o":168.89,"t":"2026-10-08T19:45:00Z","v":2995,"vw":168.577778},{"c":168.065,"h":168.35,"l":168.02,"n":97,"o":168.33,"t":"2026-10-08T19:50:00Z","v":2515,"vw":168.194},{"c":168.32,"h":168.61,"l":168.16,"n":637,"o":168.26,"t":"2026-10-08T19:55:00Z","v":13622,"vw":168.343018},{"c":168.3,"h":168.59,"l":168.3,"n":35,"o":168.59,"t":"2026-10-08T20:00:00Z","v":26361,"vw":168.302074},{"c":171.7,"h":171.7,"l":171.7,"n":20,"o":171.7,"t":"2026-10-09T13:30:00Z","v":1464,"vw":171.7},{"c":171.66,"h":171.66,"l":170.01,"n":64,"o":170.245,"t":"2026-10-09T13:35:00Z","v":1624,"vw":170.955},{"c":170.51,"h":171.6625,"l":170.51,"n":213,"o":171.4,"t":"2026-10-09T13:40:00Z","v":3218,"vw":171.190934},{"c":169.57,"h":169.65,"l":169.56,"n":63,"o":169.56,"t":"2026-10-09T13:45:00Z","v":1259,"vw":169.593333},{"c":169.775,"h":169.99,"l":169.665,"n":31,"o":169.775,"t":"2026-10-09T13:50:00Z","v":1111,"vw":169.8385},{"c":170.47,"h":170.51,"l":170.47,"n":19,"o":170.51,"t":"2026-10-09T13:55:00Z","v":245,"vw":170.49},{"c":170.74,"h":170.74,"l":170.6975,"n":14,"o":170.6975,"t":"2026-10-09T14:00:00Z","v":234,"vw":170.71875},{"c":170.9,"h":171.3,"l":170.9,"n":435,"o":171.3,"t":"2026-10-09T14:05:00Z","v":6357,"vw":171.105006},{"c":171.15,"h":171.15,"l":170.95,"n":32,"o":170.99,"t":"2026-10-09T14:10:00Z","v":1480,"vw":171.074545},{"c":171.14,"h":171.18,"l":171.14,"n":33,"o":171.18,"t":"2026-10-09T14:15:00Z","v":532,"vw":171.16},{"c":171.06,"h":171.47,"l":170.99,"n":76,"o":170.99,"t":"2026-10-09T14:20:00Z","v":1617,"vw":171.1937},{"c":170.9,"h":170.9,"l":170.9,"n":13,"o":170.9,"t":"2026-10-09T14:30:00Z","v":275,"vw":170.9},{"c":171.5,"h":171.5,"l":171.12,"n":57,"o":171.12,"t":"2026-10-09T14:50:00Z","v":1525,"vw":171.329654},{"c":172.5,"h":172.5,"l":172.5,"n":9,"o":172.5,"t":"2026-10-09T15:00:00Z","v":168,"vw":172.5},{"c":172.325,"h":173.0299,"l":172.18,"n":11,"o":173.0299,"t":"2026-10-09T15:05:00Z","v":349,"vw":172.505613},{"c":172.435,"h":172.435,"l":172.435,"n":17,"o":172.435,"t":"2026-10-09T15:40:00Z","v":202,"vw":172.435},{"c":172.39,"h":172.39,"l":172.39,"n":6,"o":172.39,"t":"2026-10-09T15:45:00Z","v":110,"vw":172.39},{"c":172.3,"h":172.3,"l":172.3,"n":7,"o":172.3,"t":"2026-10-09T15:50:00Z","v":183,"vw":172.3},{"c":171.78,"h":172.28,"l":171.78,"n":47,"o":172.28,"t":"2026-10-09T16:00:00Z","v":933,"vw":171.93942},{"c":171.79,"h":172.2899,"l":171.665,"n":31,"o":172.2899,"t":"2026-10-09T16:05:00Z","v":2330,"vw":172.071408},{"c":171.85,"h":171.85,"l":171.665,"n":23,"o":171.665,"t":"2026-10-09T16:10:00Z","v":449,"vw":171.7575},{"c":172.17,"h":172.17,"l":172.15,"n":60,"o":172.16,"t":"2026-10-09T16:25:00Z","v":2955,"vw":172.162313},{"c":172.22,"h":172.22,"l":172.22,"n":7,"o":172.22,"t":"2026-10-09T16:35:00Z","v":130,"vw":172.22},{"c":172.08,"h":172.19,"l":172.08,"n":11,"o":172.19,"t":"2026-10-09T16:40:00Z","v":225,"vw":172.135},{"c":172.035,"h":172.035,"l":172.035,"n":4,"o":172.035,"t":"2026-10-09T16:45:00Z","v":188,"vw":172.035},{"c":171.995,"h":171.995,"l":171.995,"n":8,"o":171.995,"t":"2026-10-09T16:55:00Z","v":410,"vw":171.995},{"c":171.66,"h":171.67,"l":171.66,"n":38,"o":171.67,"t":"2026-10-09T17:05:00Z","v":1304,"vw":171.666667},{"c":171.92,"h":171.92,"l":171.92,"n":12,"o":171.92,"t":"2026-10-09T17:10:00Z","v":218,"vw":171.92},{"c":171.625,"h":171.625,"l":171.625,"n":25,"o":171.625,"t":"2026-10-09T17:15:00Z","v":212,"vw":171.625},{"c":171.58,"h":171.58,"l":171.35,"n":32,"o":171.38,"t":"2026-10-09T17:25:00Z","v":579,"vw":171.42416},{"c":171.69,"h":171.69,"l":171.69,"n":37,"o":171.69,"t":"2026-10-09T17:30:00Z","v":933,"vw":171.69},{"c":171.97,"h":171.97,"l":171.97,"n":13,"o":171.97,"t":"2026-10-09T17:50:00Z","v":204,"vw":171.97},{"c":172.03,"h":172.03,"l":172.03,"n":22,"o":172.03,"t":"2026-10-09T18:05:00Z","v":379,"vw":172.03},{"c":172.11,"h":172.11,"l":172.11,"n":3,"o":172.11,"t":"2026-10-09T18:15:00Z","v":107,"vw":172.11},{"c":171.73,"h":171.73,"l":171.72,"n":30,"o":171.72,"t":"2026-10-09T18:25:00Z","v":996,"vw":171.72375},{"c":171.665,"h":171.68,"l":171.665,"n":70,"o":171.68,"t":"2026-10-09T19:05:00Z","v":1096,"vw":171.670376},{"c":171.45,"h":171.645,"l":171.45,"n":68,"o":171.645,"t":"2026-10-09T19:15:00Z","v":681,"vw":171.544265},{"c":171.04,"h":171.17,"l":171.04,"n":58,"o":171.17,"t":"2026-10-09T19:25:00Z","v":1042,"vw":171.11824},{"c":171.19,"h":171.19,"l":171.18,"n":43,"o":171.18,"t":"2026-10-09T19:30:00Z","v":1001,"vw":171.182967},{"c":171.04,"h":171.215,"l":171.04,"n":37,"o":171.215,"t":"2026-10-09T19:45:00Z","v":620,"vw":171.1275},{"c":170.56,"h":170.56,"l":170.36,"n":396,"o":170.55,"t":"2026-10-09T19:55:00Z","v":8869,"vw":170.517434},{"c":170.56,"h":170.56,"l":170.56,"n":23,"o":170.56,"t":"2026-10-09T20:00:00Z","v":22672,"vw":170.56},{"c":171.96,"h":171.96,"l":170,"n":61,"o":171.93,"t":"2026-10-12T13:30:00Z","v":2787,"vw":171.834013},{"c":170.57,"h":172.34,"l":170.57,"n":57,"o":172.34,"t":"2026-10-12T13:35:00Z","v":584,"vw":171.455},{"c":170.71,"h":170.71,"l":170.71,"n":9,"o":170.71,"t":"2026-10-12T13:40:00Z","v":264,"vw":170.71},{"c":171.83,"h":171.83,"l":170.705,"n":15,"o":170.705,"t":"2026-10-12T13:45:00Z","v":361,"vw":171.451667},{"c":170.725,"h":171.96,"l":170.725,"n":148,"o":171.96,"t":"2026-10-12T13:55:00Z","v":3372,"vw":171.165985},{"c":170.925,"h":170.935,"l":170.42,"n":110,"o":170.42,"t":"2026-10-12T14:00:00Z","v":2489,"vw":170.63425},{"c":170.395,"h":170.72,"l":170.395,"n":15,"o":170.72,"t":"2026-10-12T14:05:00Z","v":328,"vw":170.5575},{"c":171.15,"h":171.15,"l":170.465,"n":30,"o":170.465,"t":"2026-10-12T14:10:00Z","v":677,"vw":170.8075},{"c":171.1,"h":171.1,"l":169.69,"n":334,"o":170.575,"t":"2026-10-12T14:20:00Z","v":4311,"vw":170.784573},{"c":171.1,"h":171.1,"l":171.1,"n":19,"o":171.1,"t":"2026-10-12T14:25:00Z","v":576,"vw":171.1},{"c":170.81,"h":171.3,"l":170.81,"n":99,"o":171.3,"t":"2026-10-12T14:30:00Z","v":988,"vw":171.123333},{"c":171.15,"h":171.15,"l":171.14,"n":20,"o":171.14,"t":"2026-10-12T14:35:00Z","v":338,"vw":171.145},{"c":171.34,"h":171.34,"l":171.34,"n":5,"o":171.34,"t":"2026-10-12T14:40:00Z","v":106,"vw":171.34},{"c":171.06,"h":171.06,"l":171.06,"n":8,"o":171.06,"t":"2026-10-12T14:45:00Z","v":117,"vw":171.06},{"c":171.87,"h":171.87,"l":171.35,"n":32,"o":171.35,"t":"2026-10-12T14:50:00Z","v":554,"vw":171.61},{"c":172.11,"h":172.27,"l":171.69,"n":406,"o":171.69,"t":"2026-10-12T14:55:00Z","v":8124,"vw":172.128933},{"c":171.955,"h":171.955,"l":171.955,"n":3,"o":171.955,"t":"2026-10-12T15:00:00Z","v":108,"vw":171.955},{"c":171.75,"h":171.75,"l":171.75,"n":11,"o":171.75,"t":"2026-10-12T15:05:00Z","v":138,"vw":171.75},{"c":171.74,"h":171.74,"l":171.74,"n":10,"o":171.74,"t":"2026-10-12T15:10:00Z","v":149,"vw":171.74},{"c":171.09,"h":171.42,"l":171.09,"n":50,"o":171.405,"t":"2026-10-12T15:15:00Z","v":1701,"vw":171.363571},{"c":171.1,"h":171.1,"l":171.1,"n":16,"o":171.1,"t":"2026-10-12T15:20:00Z","v":179,"vw":171.1},{"c":171.19,"h":171.19,"l":171.19,"n":5,"o":171.19,"t":"2026-10-12T15:25:00Z","v":107,"vw":171.19},{"c":170.99,"h":171.16,"l":170.99,"n":24,"o":171.16,"t":"2026-10-12T15:30:00Z","v":259,"vw":171.075},{"c":171.13,"h":171.13,"l":171.13,"n":6,"o":171.13,"t":"2026-10-12T15:35:00Z","v":124,"vw":171.13},{"c":171.2,"h":171.2,"l":171.2,"n":11,"o":171.2,"t":"2026-10-12T15:40:00Z","v":118,"vw":171.2},{"c":171.27,"h":171.27,"l":171.27,"n":17,"o":171.27,"t":"2026-10-12T15:45:00Z","v":407,"vw":171.27},{"c":171.45,"h":171.45,"l":171.45,"n":6,"o":171.45,"t":"2026-10-12T15:50:00Z","v":115,"vw":171.45},{"c":171.26,"h":171.26,"l":171.26,"n":8,"o":171.26,"t":"2026-10-12T15:55:00Z","v":121,"vw":171.26},{"c":171.49,"h":171.49,"l":171.49,"n":5,"o":171.49,"t":"2026-10-12T16:00:00Z","v":106,"vw":171.49},{"c":171.43,"h":171.43,"l":171.43,"n":14,"o":171.43,"t":"2026-10-12T16:05:00Z","v":228,"vw":171.43},{"c":171.4,"h":171.4,"l":171.4,"n":9,"o":171.4,"t":"2026-10-12T16:10:00Z","v":110,"vw":171.4},{"c":171.19,"h":171.19,"l":171.19,"n":3,"o":171.19,"t":"2026-10-12T16:15:00Z","v":104,"vw":171.19},{"c":171.2,"h":171.35,"l":171.19,"n":59,"o":171.35,"t":"2026-10-12T16:20:00Z","v":1020,"vw":171.2325},{"c":170.84,"h":170.84,"l":170.84,"n":9,"o":170.84,"t":"2026-10-12T16:25:00Z","v":118,"vw":170.84},{"c":170.84,"h":170.84,"l":170.77,"n":19,"o":170.77,"t":"2026-10-12T16:30:00Z","v":484,"vw":170.805},{"c":170.81,"h":170.81,"l":170.81,"n":5,"o":170.81,"t":"2026-10-12T16:35:00Z","v":115,"vw":170.81},{"c":170.61,"h":170.61,"l":170.61,"n":12,"o":170.61,"t":"2026-10-12T16:45:00Z","v":184,"vw":170.61},{"c":170.935,"h":170.935,"l":170.67,"n":17,"o":170.67,"t":"2026-10-12T16:50:00Z","v":280,"vw":170.8025},{"c":170.93,"h":170.93,"l":170.59,"n":14,"o":170.59,"t":"2026-10-12T16:55:00Z","v":281,"vw":170.76},{"c":170.64,"h":170.64,"l":170.64,"n":10,"o":170.64,"t":"2026-10-12T17:05:00Z","v":277,"vw":170.64},{"c":170.76,"h":170.76,"l":170.76,"n":9,"o":170.76,"t":"2026-10-12T17:10:00Z","v":225,"vw":170.76},{"c":170.67,"h":170.67,"l":170.67,"n":4,"o":170.67,"t":"2026-10-12T17:15:00Z","v":104,"vw":170.67},{"c":170.56,"h":170.65,"l":170.56,"n":28,"o":170.65,"t":"2026-10-12T17:25:00Z","v":444,"vw":170.600359},{"c":170.36,"h":170.48,"l":170.36,"n":13,"o":170.48,"t":"2026-10-12T17:30:00Z","v":254,"vw":170.42},{"c":170.53,"h":170.53,"l":170.53,"n":10,"o":170.53,"t":"2026-10-12T17:35:00Z","v":291,"vw":170.53},{"c":170.44,"h":170.47,"l":170.44,"n":32,"o":170.44,"t":"2026-10-12T17:40:00Z","v":798,"vw":170.4475},{"c":170.41,"h":170.61,"l":170.4,"n":33,"o":170.4,"t":"2026-10-12T17:45:00Z","v":510,"vw":170.469375},{"c":170.25,"h":170.25,"l":170.25,"n":14,"o":170.25,"t":"2026-10-12T17:50:00Z","v":160,"vw":170.25},{"c":170.26,"h":170.26,"l":170.26,"n":10,"o":170.26,"t":"2026-10-12T17:55:00Z","v":214,"vw":170.26},{"c":169.88,"h":170.25,"l":169.88,"n":38,"o":170.25,"t":"2026-10-12T18:05:00Z","v":909,"vw":170.005},{"c":169.88,"h":169.88,"l":169.63,"n":78,"o":169.63,"t":"2026-10-12T18:10:00Z","v":2428,"vw":169.7225},{"c":169.755,"h":169.755,"l":169.755,"n":12,"o":169.755,"t":"2026-10-12T18:15:00Z","v":345,"vw":169.755},{"c":169.76,"h":169.76,"l":169.76,"n":5,"o":169.76,"t":"2026-10-12T18:30:00Z","v":186,"vw":169.76},{"c":169.76,"h":169.76,"l":169.61,"n":12,"o":169.61,"t":"2026-10-12T18:35:00Z","v":263,"vw":169.696441},{"c":169.6,"h":169.6,"l":169.6,"n":12,"o":169.6,"t":"2026-10-12T18:40:00Z","v":160,"vw":169.6},{"c":169.53,"h":169.53,"l":169.53,"n":2,"o":169.53,"t":"2026-10-12T18:45:00Z","v":105,"vw":169.53},{"c":169.31,"h":169.53,"l":169.31,"n":52,"o":169.52,"t":"2026-10-12T18:50:00Z","v":834,"vw":169.4725},{"c":169.53,"h":169.53,"l":169.53,"n":9,"o":169.53,"t":"2026-10-12T18:55:00Z","v":115,"vw":169.53},{"c":169.88,"h":169.88,"l":169.79,"n":72,"o":169.79,"t":"2026-10-12T19:00:00Z","v":1203,"vw":169.8575},{"c":169.34,"h":169.34,"l":169.34,"n":22,"o":169.34,"t":"2026-10-12T19:10:00Z","v":292,"vw":169.34},{"c":168.92,"h":169,"l":168.92,"n":18,"o":169,"t":"2026-10-12T19:15:00Z","v":488,"vw":168.96},{"c":168.95,"h":168.95,"l":168.95,"n":10,"o":168.95,"t":"2026-10-12T19:20:00Z","v":118,"vw":168.95},{"c":169.27,"h":169.27,"l":169.03,"n":60,"o":169.03,"t":"2026-10-12T19:25:00Z","v":854,"vw":169.12},{"c":168.97,"h":169.04,"l":168.97,"n":31,"o":169.04,"t":"2026-10-12T19:30:00Z","v":574,"vw":169.003654},{"c":169.01,"h":169.29,"l":168.98,"n":146,"o":168.98,"t":"2026-10-12T19:35:00Z","v":4246,"vw":169.107263},{"c":168.83,"h":169.12,"l":168.83,"n":89,"o":169.12,"t":"2026-10-12T19:40:00Z","v":1990,"vw":168.905},{"c":169.08,"h":169.08,"l":168.57,"n":99,"o":168.61,"t":"2026-10-12T19:50:00Z","v":2948,"vw":168.994737},{"c":168.86,"h":169.27,"l":168.45,"n":512,"o":169.055,"t":"2026-10-12T19:55:00Z","v":15648,"vw":168.828362},{"c":168.73,"h":168.73,"l":168.73,"n":30,"o":168.73,"t":"2026-10-12T20:00:00Z","v":26240,"vw":168.73},{"c":165.93,"h":165.93,"l":165.93,"n":10,"o":165.93,"t":"2026-10-13T13:20:00Z","v":266,"vw":165.93},{"c":167.49,"h":167.6,"l":166.01,"n":64,"o":167.6,"t":"2026-10-13T13:30:00Z","v":1870,"vw":167.232947},{"c":168.15,"h":168.15,"l":166.03,"n":28,"o":166.74,"t":"2026-10-13T13:35:00Z","v":1121,"vw":166.987059},{"c":168.66,"h":168.66,"l":168.65,"n":20,"o":168.65,"t":"2026-10-13T13:40:00Z","v":1102,"vw":168.652478},{"c":167.62,"h":167.62,"l":167.62,"n":14,"o":167.62,"t":"2026-10-13T13:50:00Z","v":153,"vw":167.62},{"c":167.09,"h":167.09,"l":167.09,"n":33,"o":167.09,"t":"2026-10-13T14:05:00Z","v":353,"vw":167.09},{"c":167.51,"h":167.8,"l":167.5,"n":925,"o":167.665,"t":"2026-10-13T14:10:00Z","v":9556,"vw":167.592407},{"c":167.3,"h":167.6,"l":167.3,"n":403,"o":167.31,"t":"2026-10-13T14:15:00Z","v":4761,"vw":167.325947},{"c":167.435,"h":167.435,"l":167.435,"n":13,"o":167.435,"t":"2026-10-13T14:20:00Z","v":233,"vw":167.435},{"c":166.62,"h":166.67,"l":166.62,"n":11,"o":166.67,"t":"2026-10-13T14:30:00Z","v":325,"vw":166.645},{"c":166.69,"h":166.69,"l":166.69,"n":17,"o":166.69,"t":"2026-10-13T14:35:00Z","v":544,"vw":166.69},{"c":166.29,"h":166.29,"l":166.29,"n":15,"o":166.29,"t":"2026-10-13T14:40:00Z","v":204,"vw":166.29},{"c":166.87,"h":166.87,"l":166.87,"n":11,"o":166.87,"t":"2026-10-13T14:50:00Z","v":343,"vw":166.87},{"c":166.52,"h":167.4499,"l":166.52,"n":21,"o":167.4499,"t":"2026-10-13T15:20:00Z","v":886,"vw":167.017634},{"c":166.5,"h":166.5,"l":166.5,"n":69,"o":166.5,"t":"2026-10-13T15:25:00Z","v":840,"vw":166.5},{"c":166.3,"h":166.3,"l":166.3,"n":49,"o":166.3,"t":"2026-10-13T15:40:00Z","v":901,"vw":166.3},{"c":166.75,"h":166.75,"l":166.75,"n":36,"o":166.75,"t":"2026-10-13T15:45:00Z","v":1081,"vw":166.75},{"c":166.2,"h":166.51,"l":166.09,"n":266,"o":166.51,"t":"2026-10-13T15:50:00Z","v":3942,"vw":166.325534},{"c":166.43,"h":166.43,"l":166.43,"n":15,"o":166.43,"t":"2026-10-13T16:00:00Z","v":613,"vw":166.43},{"c":167.595,"h":167.595,"l":167.08,"n":41,"o":167.08,"t":"2026-10-13T16:30:00Z","v":777,"vw":167.407},{"c":167.82,"h":167.95,"l":167.69,"n":32,"o":167.69,"t":"2026-10-13T16:35:00Z","v":678,"vw":167.8525},{"c":167.96,"h":167.96,"l":167.96,"n":18,"o":167.96,"t":"2026-10-13T16:45:00Z","v":267,"vw":167.96},{"c":168.005,"h":168.2625,"l":167.85,"n":123,"o":167.9,"t":"2026-10-13T16:50:00Z","v":4204,"vw":167.972127},{"c":167.78,"h":167.93,"l":167.6,"n":322,"o":167.93,"t":"2026-10-13T16:55:00Z","v":3947,"vw":167.733572},{"c":167.63,"h":167.63,"l":167.63,"n":11,"o":167.63,"t":"2026-10-13T17:15:00Z","v":200,"vw":167.63},{"c":167.655,"h":167.745,"l":167.65,"n":30,"o":167.745,"t":"2026-10-13T17:20:00Z","v":884,"vw":167.69875},{"c":167.9699,"h":167.9699,"l":167.9699,"n":6,"o":167.9699,"t":"2026-10-13T17:30:00Z","v":127,"vw":167.9699},{"c":167.96,"h":167.97,"l":167.95,"n":37,"o":167.95,"t":"2026-10-13T17:35:00Z","v":809,"vw":167.96},{"c":168.345,"h":168.345,"l":168.12,"n":51,"o":168.12,"t":"2026-10-13T17:40:00Z","v":2500,"vw":168.334286},{"c":168.37,"h":168.37,"l":168.25,"n":29,"o":168.25,"t":"2026-10-13T17:45:00Z","v":1383,"vw":168.325},{"c":168.1,"h":168.1,"l":168.1,"n":20,"o":168.1,"t":"2026-10-13T17:50:00Z","v":138,"vw":168.1},{"c":167.9901,"h":167.9901,"l":167.9901,"n":6,"o":167.9901,"t":"2026-10-13T17:55:00Z","v":123,"vw":167.9901},{"c":169.31,"h":169.31,"l":168.62,"n":57,"o":168.62,"t":"2026-10-13T18:05:00Z","v":1151,"vw":169.08},{"c":169.3175,"h":169.345,"l":169.3175,"n":15,"o":169.345,"t":"2026-10-13T18:10:00Z","v":737,"vw":169.340417},{"c":169.25,"h":169.25,"l":169.25,"n":31,"o":169.25,"t":"2026-10-13T18:30:00Z","v":426,"vw":169.25},{"c":169.31,"h":169.565,"l":169.31,"n":37,"o":169.565,"t":"2026-10-13T18:45:00Z","v":1091,"vw":169.404855},{"c":169.25,"h":169.37,"l":169.22,"n":40,"o":169.37,"t":"2026-10-13T18:50:00Z","v":1025,"vw":169.28},{"c":168.94,"h":169.17,"l":168.94,"n":73,"o":169.17,"t":"2026-10-13T19:10:00Z","v":1657,"vw":169.028333},{"c":169.26,"h":169.26,"l":169.26,"n":25,"o":169.26,"t":"2026-10-13T19:15:00Z","v":785,"vw":169.26},{"c":169.3,"h":169.3,"l":169.3,"n":14,"o":169.3,"t":"2026-10-13T19:20:00Z","v":632,"vw":169.3},{"c":169.34,"h":169.34,"l":169.34,"n":26,"o":169.34,"t":"2026-10-13T19:25:00Z","v":445,"vw":169.34},{"c":169.155,"h":169.31,"l":169.12,"n":147,"o":169.17,"t":"2026-10-13T19:30:00Z","v":5029,"vw":169.175682},{"c":169.19,"h":169.19,"l":168.77,"n":169,"o":168.94,"t":"2026-10-13T19:40:00Z","v":4168,"vw":168.960799},{"c":169.9,"h":169.9,"l":169.09,"n":136,"o":169.095,"t":"2026-10-13T19:45:00Z","v":4775,"vw":169.361803},{"c":169.02,"h":170.515,"l":168.97,"n":898,"o":170.14,"t":"2026-10-13T19:55:00Z","v":29776,"vw":169.83372},{"c":168.98,"h":168.98,"l":168.98,"n":21,"o":168.98,"t":"2026-10-13T20:00:00Z","v":31599,"vw":168.98},{"c":170.515,"h":170.515,"l":168.13,"n":20,"o":168.13,"t":"2026-10-14T13:30:00Z","v":1827,"vw":168.455699},{"c":170.62,"h":170.62,"l":170.62,"n":5,"o":170.62,"t":"2026-10-14T13:40:00Z","v":118,"vw":170.62},{"c":171.12,"h":171.12,"l":170.1925,"n":22,"o":170.1925,"t":"2026-10-14T13:45:00Z","v":706,"vw":170.7975},{"c":172.07,"h":172.19,"l":170.92,"n":1016,"o":170.92,"t":"2026-10-14T13:50:00Z","v":19349,"vw":171.510744},{"c":171.48,"h":171.6,"l":170.75,"n":691,"o":171.52,"t":"2026-10-14T13:55:00Z","v":11305,"vw":171.089503},{"c":171.826,"h":171.826,"l":171.73,"n":33,"o":171.73,"t":"2026-10-14T14:05:00Z","v":654,"vw":171.7826},{"c":172.2,"h":172.2,"l":172.2,"n":9,"o":172.2,"t":"2026-10-14T14:10:00Z","v":1086,"vw":172.2},{"c":172.875,"h":172.875,"l":171.795,"n":51,"o":172,"t":"2026-10-14T14:15:00Z","v":2479,"vw":172.255184},{"c":172.81,"h":173,"l":172.41,"n":444,"o":172.41,"t":"2026-10-14T14:20:00Z","v":12330,"vw":172.762709},{"c":172.95,"h":172.95,"l":172.47,"n":70,"o":172.47,"t":"2026-10-14T14:25:00Z","v":2306,"vw":172.84},{"c":173.465,"h":173.54,"l":173.07,"n":85,"o":173.07,"t":"2026-10-14T14:30:00Z","v":2959,"vw":173.325382},{"c":174.06,"h":174.06,"l":173.74,"n":19,"o":173.74,"t":"2026-10-14T14:35:00Z","v":771,"vw":173.798182},{"c":171.82,"h":174.1,"l":171.82,"n":125,"o":174.1,"t":"2026-10-14T14:40:00Z","v":13771,"vw":173.01136},{"c":172.09,"h":172.09,"l":171.79,"n":64,"o":171.82,"t":"2026-10-14T14:45:00Z","v":3156,"vw":171.893036},{"c":171.42,"h":172.19,"l":171.42,"n":51,"o":172.19,"t":"2026-10-14T14:50:00Z","v":1312,"vw":171.723981},{"c":171.44,"h":171.6,"l":171.155,"n":81,"o":171.6,"t":"2026-10-14T14:55:00Z","v":3697,"vw":171.481781},{"c":170.73,"h":171.01,"l":170.73,"n":27,"o":171.01,"t":"2026-10-14T15:05:00Z","v":739,"vw":170.826667},{"c":170.22,"h":170.45,"l":170.22,"n":28,"o":170.45,"t":"2026-10-14T15:10:00Z","v":796,"vw":170.31},{"c":169.99,"h":169.99,"l":169.99,"n":34,"o":169.99,"t":"2026-10-14T15:25:00Z","v":323,"vw":169.99},{"c":169.24,"h":169.24,"l":169.24,"n":28,"o":169.24,"t":"2026-10-14T16:05:00Z","v":451,"vw":169.24},{"c":168.44,"h":169.18,"l":168.44,"n":85,"o":169.18,"t":"2026-10-14T16:10:00Z","v":1615,"vw":168.87375},{"c":168.72,"h":168.72,"l":168.72,"n":8,"o":168.72,"t":"2026-10-14T16:15:00Z","v":594,"vw":168.72},{"c":168.115,"h":168.115,"l":168.115,"n":7,"o":168.115,"t":"2026-10-14T16:20:00Z","v":317,"vw":168.115},{"c":167.88,"h":167.97,"l":167.88,"n":34,"o":167.88,"t":"2026-10-14T16:25:00Z","v":1489,"vw":167.9011},{"c":168.33,"h":168.33,"l":168.33,"n":35,"o":168.33,"t":"2026-10-14T16:30:00Z","v":742,"vw":168.33},{"c":168.8475,"h":168.8475,"l":168.8475,"n":12,"o":168.8475,"t":"2026-10-14T16:55:00Z","v":184,"vw":168.8475},{"c":168.46,"h":168.47,"l":168.45,"n":28,"o":168.45,"t":"2026-10-14T17:05:00Z","v":610,"vw":168.46},{"c":168.28,"h":168.28,"l":168.28,"n":18,"o":168.28,"t":"2026-10-14T17:10:00Z","v":300,"vw":168.28},{"c":167.85,"h":168.12,"l":167.85,"n":49,"o":168.12,"t":"2026-10-14T17:25:00Z","v":774,"vw":168.03},{"c":166.77,"h":166.77,"l":166.77,"n":26,"o":166.77,"t":"2026-10-14T17:55:00Z","v":431,"vw":166.77},{"c":166.82,"h":166.82,"l":166.82,"n":20,"o":166.82,"t":"2026-10-14T18:00:00Z","v":361,"vw":166.82},{"c":167.08,"h":167.08,"l":166.84,"n":91,"o":166.855,"t":"2026-10-14T18:10:00Z","v":4112,"vw":166.87089},{"c":167.39,"h":167.435,"l":167.25,"n":41,"o":167.25,"t":"2026-10-14T18:35:00Z","v":860,"vw":167.351881},{"c":167.95,"h":167.98,"l":167.95,"n":26,"o":167.98,"t":"2026-10-14T18:50:00Z","v":381,"vw":167.965},{"c":168.295,"h":168.295,"l":168.27,"n":30,"o":168.27,"t":"2026-10-14T18:55:00Z","v":391,"vw":168.2825},{"c":168.28,"h":168.28,"l":168.28,"n":27,"o":168.28,"t":"2026-10-14T19:05:00Z","v":326,"vw":168.28},{"c":168.24,"h":168.26,"l":167.92,"n":89,"o":167.92,"t":"2026-10-14T19:10:00Z","v":1491,"vw":168.127778},{"c":168.18,"h":168.18,"l":168.18,"n":8,"o":168.18,"t":"2026-10-14T19:15:00Z","v":151,"vw":168.18},{"c":168.54,"h":168.54,"l":168.54,"n":25,"o":168.54,"t":"2026-10-14T19:20:00Z","v":281,"vw":168.54},{"c":168.32,"h":168.32,"l":168.32,"n":41,"o":168.32,"t":"2026-10-14T19:35:00Z","v":845,"vw":168.32},{"c":168.62,"h":168.62,"l":168.38,"n":46,"o":168.38,"t":"2026-10-14T19:40:00Z","v":774,"vw":168.5},{"c":168.04,"h":168.455,"l":168.04,"n":149,"o":168.455,"t":"2026-10-14T19:45:00Z","v":2195,"vw":168.1225},{"c":168.17,"h":168.67,"l":168.17,"n":190,"o":168.37,"t":"2026-10-14T19:50:00Z","v":3713,"vw":168.37174},{"c":168.69,"h":168.69,"l":168.15,"n":699,"o":168.405,"t":"2026-10-14T19:55:00Z","v":13620,"vw":168.370395},{"c":168.51,"h":168.51,"l":168.51,"n":36,"o":168.51,"t":"2026-10-14T20:00:00Z","v":26107,"vw":168.51},{"c":167.545,"h":168.5,"l":167.545,"n":28,"o":168.5,"t":"2026-10-15T13:30:00Z","v":1883,"vw":168.424517},{"c":166.22,"h":166.22,"l":165.54,"n":62,"o":166.15,"t":"2026-10-15T13:35:00Z","v":1326,"vw":165.968571},{"c":165.725,"h":165.725,"l":165.725,"n":15,"o":165.725,"t":"2026-10-15T13:45:00Z","v":185,"vw":165.725},{"c":163.25,"h":166.0194,"l":163.25,"n":51,"o":166.0194,"t":"2026-10-15T13:50:00Z","v":814,"vw":164.993696},{"c":162.62,"h":163.01,"l":162.32,"n":55,"o":163.01,"t":"2026-10-15T13:55:00Z","v":1033,"vw":162.56},{"c":165.035,"h":165.2,"l":164.18,"n":47,"o":164.18,"t":"2026-10-15T14:00:00Z","v":1387,"vw":164.881925},{"c":167.45,"h":167.45,"l":164.64,"n":741,"o":165.585,"t":"2026-10-15T14:05:00Z","v":10133,"vw":166.06719},{"c":167.96,"h":168.5,"l":167.54,"n":593,"o":168.04,"t":"2026-10-15T14:10:00Z","v":7516,"vw":167.914397},{"c":167.98,"h":167.98,"l":167.98,"n":9,"o":167.98,"t":"2026-10-15T14:15:00Z","v":124,"vw":167.98},{"c":168.68,"h":168.68,"l":168.68,"n":28,"o":168.68,"t":"2026-10-15T14:20:00Z","v":244,"vw":168.68},{"c":167.89,"h":168.31,"l":167.89,"n":83,"o":168.22,"t":"2026-10-15T14:25:00Z","v":2194,"vw":168.058903},{"c":168.16,"h":168.16,"l":167.515,"n":35,"o":167.515,"t":"2026-10-15T14:35:00Z","v":379,"vw":167.8375},{"c":168.49,"h":168.49,"l":168.36,"n":54,"o":168.36,"t":"2026-10-15T14:40:00Z","v":821,"vw":168.407722},{"c":167.79,"h":167.79,"l":167.79,"n":9,"o":167.79,"t":"2026-10-15T14:55:00Z","v":142,"vw":167.79},{"c":167.8,"h":167.8,"l":167.8,"n":13,"o":167.8,"t":"2026-10-15T15:00:00Z","v":211,"vw":167.8},{"c":168.08,"h":168.105,"l":168.08,"n":22,"o":168.105,"t":"2026-10-15T15:05:00Z","v":494,"vw":168.092981},{"c":168.5,"h":168.5,"l":168.1,"n":60,"o":168.1,"t":"2026-10-15T15:10:00Z","v":1184,"vw":168.37},{"c":168.57,"h":168.85,"l":168.57,"n":15,"o":168.85,"t":"2026-10-15T15:15:00Z","v":502,"vw":168.71},{"c":168.45,"h":168.45,"l":168.36,"n":48,"o":168.36,"t":"2026-10-15T15:20:00Z","v":2435,"vw":168.414336},{"c":167.74,"h":167.74,"l":167.74,"n":3,"o":167.74,"t":"2026-10-15T15:35:00Z","v":136,"vw":167.74},{"c":167.85,"h":167.85,"l":167.85,"n":3,"o":167.85,"t":"2026-10-15T15:45:00Z","v":107,"vw":167.85},{"c":167.86,"h":167.86,"l":167.86,"n":6,"o":167.86,"t":"2026-10-15T15:55:00Z","v":127,"vw":167.86},{"c":168.17,"h":168.17,"l":167.17,"n":112,"o":167.43,"t":"2026-10-15T16:00:00Z","v":3182,"vw":167.887818},{"c":167.345,"h":167.69,"l":167.22,"n":38,"o":167.25,"t":"2026-10-15T16:05:00Z","v":1454,"vw":167.356986},{"c":167.3,"h":167.3,"l":167.3,"n":8,"o":167.3,"t":"2026-10-15T16:15:00Z","v":404,"vw":167.3},{"c":167.11,"h":167.36,"l":167.11,"n":11,"o":167.36,"t":"2026-10-15T16:25:00Z","v":231,"vw":167.235},{"c":166.88,"h":167.2,"l":166.88,"n":60,"o":167.2,"t":"2026-10-15T16:30:00Z","v":920,"vw":167.0775},{"c":167.17,"h":167.46,"l":167.1,"n":257,"o":167.45,"t":"2026-10-15T16:35:00Z","v":4005,"vw":167.215436},{"c":166.375,"h":166.375,"l":166.31,"n":38,"o":166.36,"t":"2026-10-15T16:50:00Z","v":1065,"vw":166.354212},{"c":166.45,"h":166.45,"l":166.45,"n":9,"o":166.45,"t":"2026-10-15T16:55:00Z","v":257,"vw":166.45},{"c":167.19,"h":167.19,"l":166.79,"n":51,"o":166.79,"t":"2026-10-15T18:15:00Z","v":786,"vw":166.99},{"c":167.19,"h":167.19,"l":167.19,"n":23,"o":167.19,"t":"2026-10-15T18:25:00Z","v":338,"vw":167.19},{"c":167.85,"h":167.85,"l":167.85,"n":12,"o":167.85,"t":"2026-10-15T18:30:00Z","v":245,"vw":167.85},{"c":167.62,"h":167.62,"l":167.62,"n":21,"o":167.62,"t":"2026-10-15T18:35:00Z","v":429,"vw":167.62},{"c":168.015,"h":168.015,"l":168.015,"n":8,"o":168.015,"t":"2026-10-15T18:55:00Z","v":263,"vw":168.015},{"c":168.12,"h":168.12,"l":168.12,"n":26,"o":168.12,"t":"2026-10-15T19:00:00Z","v":159,"vw":168.12},{"c":168.28,"h":168.28,"l":168.28,"n":33,"o":168.28,"t":"2026-10-15T19:10:00Z","v":1009,"vw":168.28},{"c":168.965,"h":168.965,"l":168.77,"n":52,"o":168.78,"t":"2026-10-15T19:15:00Z","v":878,"vw":168.86875},{"c":169.245,"h":169.245,"l":169.245,"n":12,"o":169.245,"t":"2026-10-15T19:20:00Z","v":272,"vw":169.245},{"c":169.245,"h":169.245,"l":169.245,"n":11,"o":169.245,"t":"2026-10-15T19:25:00Z","v":160,"vw":169.245},{"c":169.17,"h":169.36,"l":169.17,"n":19,"o":169.36,"t":"2026-10-15T19:35:00Z","v":368,"vw":169.265},{"c":170.27,"h":170.27,"l":169.65,"n":86,"o":169.66,"t":"2026-10-15T19:40:00Z","v":1980,"vw":169.802143},{"c":170.76,"h":171.385,"l":170.49,"n":198,"o":170.49,"t":"2026-10-15T19:45:00Z","v":6646,"vw":170.939},{"c":171.015,"h":171.015,"l":170.55,"n":72,"o":170.65,"t":"2026-10-15T19:50:00Z","v":2029,"vw":170.73375},{"c":170.79,"h":171.45,"l":170.37,"n":906,"o":171.44,"t":"2026-10-15T19:55:00Z","v":18777,"vw":170.957449},{"c":170.59,"h":170.59,"l":170.59,"n":17,"o":170.59,"t":"2026-10-15T20:00:00Z","v":26884,"vw":170.59}],"history":[{"c":64.64,"h":64.96,"l":64.25,"n":978,"o":64.45,"t":"2024-10-14T04:00:00Z","v":26357,"vw":64.571211},{"c":64.46,"h":65.5316,"l":64.46,"n":1320,"o":64.87,"t":"2024-10-15T04:00:00Z","v":29923,"vw":64.671875},{"c":66.33,"h":66.53,"l":64.4,"n":1183,"o":64.45,"t":"2024-10-16T04:00:00Z","v":30578,"vw":65.823608},{"c":66.14,"h":66.99,"l":65.9,"n":1191,"o":66.71,"t":"2024-10-17T04:00:00Z","v":54096,"vw":66.214127},{"c":64.81,"h":66.5323,"l":64.42,"n":884,"o":66.24,"t":"2024-10-18T04:00:00Z","v":30434,"vw":64.970301},{"c":63.5,"h":64.795,"l":63.31,"n":1327,"o":64.69,"t":"2024-10-21T04:00:00Z","v":49462,"vw":63.74171},{"c":62.31,"h":63.17,"l":62.27,"n":1095,"o":63.17,"t":"2024-10-22T04:00:00Z","v":21864,"vw":62.499628},{"c":62.11,"h":62.4715,"l":61.68,"n":1317,"o":62.21,"t":"2024-10-23T04:00:00Z","v":27861,"vw":62.089949},{"c":61.39,"h":62.25,"l":61.16,"n":1261,"o":62.23,"t":"2024-10-24T04:00:00Z","v":25956,"vw":61.540949},{"c":62,"h":62.71,"l":61.74,"n":1019,"o":61.99,"t":"2024-10-25T04:00:00Z","v":28077,"vw":62.061552},{"c":62.18,"h":62.91,"l":62.16,"n":1613,"o":62.16,"t":"2024-10-28T04:00:00Z","v":32509,"vw":62.29673},{"c":61.83,"h":62.25,"l":61.38,"n":846,"o":61.68,"t":"2024-10-29T04:00:00Z","v":18520,"vw":61.850541},{"c":61.69,"h":62.92,"l":61.49,"n":1415,"o":61.49,"t":"2024-10-30T04:00:00Z","v":32770,"vw":61.865281},{"c":58.79,"h":61.82,"l":58.715,"n":1344,"o":61.71,"t":"2024-10-31T04:00:00Z","v":53067,"vw":59.263987},{"c":59.23,"h":59.84,"l":58.8325,"n":1755,"o":59.06,"t":"2024-11-01T04:00:00Z","v":50529,"vw":59.178195},{"c":59.78,"h":60.48,"l":59.23,"n":1306,"o":59.23,"t":"2024-11-04T05:00:00Z","v":34814,"vw":59.831927},{"c":61.68,"h":61.72,"l":59.48,"n":1846,"o":59.71,"t":"2024-11-05T05:00:00Z","v":50660,"vw":61.410433},{"c":65.65,"h":66.793,"l":64.35,"n":3577,"o":64.41,"t":"2024-11-06T05:00:00Z","v":114982,"vw":65.798154},{"c":67.72,"h":70,"l":66.03,"n":3755,"o":69.1,"t":"2024-11-07T05:00:00Z","v":248523,"vw":68.269981},{"c":68.08,"h":69.6,"l":66.83,"n":3881,"o":69.2,"t":"2024-11-08T05:00:00Z","v":279629,"vw":68.136836},{"c":69.18,"h":70.045,"l":68.28,"n":7266,"o":69.3,"t":"2024-11-11T05:00:00Z","v":385480,"vw":69.212429},{"c":68.13,"h":69.175,"l":66.35,"n":3167,"o":68.95,"t":"2024-11-12T05:00:00Z","v":147111,"vw":67.957414},{"c":67.9,"h":69.05,"l":67.59,"n":3098,"o":69.01,"t":"2024-11-13T05:00:00Z","v":182296,"vw":68.041855},{"c":67.89,"h":69.08,"l":67.34,"n":3298,"o":68.29,"t":"2024-11-14T05:00:00Z","v":170030,"vw":67.930013},{"c":66.61,"h":68.13,"l":66.015,"n":2463,"o":68.13,"t":"2024-11-15T05:00:00Z","v":91573,"vw":66.743777},{"c":66.32,"h":67.12,"l":66.25,"n":1975,"o":66.56,"t":"2024-11-18T05:00:00Z","v":77303,"vw":66.66395},{"c":65.73,"h":66.2178,"l":65.36,"n":1913,"o":65.92,"t":"2024-11-19T05:00:00Z","v":61072,"vw":65.805372},{"c":65.13,"h":65.75,"l":64.84,"n":2531,"o":65.73,"t":"2024-11-20T05:00:00Z","v":164115,"vw":65.138368},{"c":65.15,"h":66.015,"l":65,"n":2370,"o":65.66,"t":"2024-11-21T05:00:00Z","v":114255,"vw":65.293205},{"c":66.28,"h":66.66,"l":65.23,"n":3722,"o":65.66,"t":"2024-11-22T05:00:00Z","v":158027,"vw":66.111928},{"c":67.43,"h":68.12,"l":67.05,"n":3162,"o":67.2,"t":"2024-11-25T05:00:00Z","v":189563,"vw":67.516697},{"c":66.6,"h":67.8,"l":66.37,"n":2757,"o":67.5,"t":"2024-11-26T05:00:00Z","v":147264,"vw":66.775687},{"c":65.86,"h":67.44,"l":65.81,"n":2280,"o":66.76,"t":"2024-11-27T05:00:00Z","v":110899,"vw":66.102953},{"c":67,"h":67.52,"l":66.4,"n":1820,"o":67,"t":"2024-11-29T05:00:00Z","v":113197,"vw":66.855186},{"c":66.24,"h":67.54,"l":66.15,"n":3241,"o":67.4,"t":"2024-12-02T05:00:00Z","v":135143,"vw":66.58582},{"c":66.07,"h":66.55,"l":65.45,"n":3555,"o":66.42,"t":"2024-12-03T05:00:00Z","v":148975,"vw":65.908318},{"c":66.4,"h":67.07,"l":65.05,"n":6666,"o":66.07,"t":"2024-12-04T05:00:00Z","v":400016,"vw":66.203397},{"c":67.52,"h":70.5,"l":66.1,"n":5766,"o":66.1,"t":"2024-12-05T05:00:00Z","v":397809,"vw":68.23527},{"c":63.67,"h":68.36,"l":63.5,"n":3282,"o":67.8,"t":"2024-12-06T05:00:00Z","v":178903,"vw":65.413926},{"c":60.86,"h":64.065,"l":60.63,"n":2844,"o":63.43,"t":"2024-12-09T05:00:00Z","v":147113,"vw":61.461506},{"c":62.03,"h":62.21,"l":61,"n":2878,"o":61.09,"t":"2024-12-10T05:00:00Z","v":112838,"vw":61.851247},{"c":66.04,"h":66.35,"l":62.64,"n":3543,"o":62.8,"t":"2024-12-11T05:00:00Z","v":170470,"vw":65.234049},{"c":63.48,"h":66.612,"l":63.17,"n":2716,"o":66.3,"t":"2024-12-12T05:00:00Z","v":121504,"vw":64.401734},{"c":63.69,"h":64.12,"l":62.52,"n":2147,"o":63.34,"t":"2024-12-13T05:00:00Z","v":70157,"vw":63.419931},{"c":64.55,"h":65.3,"l":63.7201,"n":2681,"o":63.77,"t":"2024-12-16T05:00:00Z","v":87763,"vw":64.425306},{"c":64.29,"h":64.29,"l":62.225,"n":3081,"o":64.21,"t":"2024-12-17T05:00:00Z","v":143092,"vw":63.818294},{"c":61.25,"h":64.665,"l":60.89,"n":3789,"o":64.45,"t":"2024-12-18T05:00:00Z","v":170715,"vw":62.564467},{"c":61.22,"h":62.803,"l":60.7,"n":2145,"o":61.69,"t":"2024-12-19T05:00:00Z","v":70420,"vw":61.246394},{"c":61.89,"h":62.075,"l":60.27,"n":2442,"o":60.27,"t":"2024-12-20T05:00:00Z","v":172139,"vw":61.604689},{"c":61.76,"h":61.96,"l":61.12,"n":2679,"o":61.53,"t":"2024-12-23T05:00:00Z","v":83173,"vw":61.622573},{"c":62.25,"h":62.25,"l":61.4,"n":864,"o":61.76,"t":"2024-12-24T05:00:00Z","v":26370,"vw":61.996252},{"c":62.11,"h":62.14,"l":61.24,"n":2038,"o":61.94,"t":"2024-12-26T05:00:00Z","v":61027,"vw":61.746292},{"c":60.85,"h":62.25,"l":60.62,"n":1760,"o":61.76,"t":"2024-12-27T05:00:00Z","v":53745,"vw":61.011492},{"c":60.95,"h":61.13,"l":59.52,"n":1774,"o":60.43,"t":"2024-12-30T05:00:00Z","v":50881,"vw":60.783962},{"c":63.66,"h":64.15,"l":60.92,"n":3747,"o":61.65,"t":"2024-12-31T05:00:00Z","v":156648,"vw":63.201998},{"c":63.59,"h":67.02,"l":62.88,"n":3154,"o":65,"t":"2025-01-02T05:00:00Z","v":118389,"vw":64.147747},{"c":64.01,"h":64.6499,"l":62.6173,"n":2016,"o":63.59,"t":"2025-01-03T05:00:00Z","v":68986,"vw":63.633925},{"c":63.7,"h":64.37,"l":63.0784,"n":2837,"o":64.12,"t":"2025-01-06T05:00:00Z","v":104566,"vw":63.72702},{"c":63.71,"h":64.13,"l":62.67,"n":1934,"o":63.54,"t":"2025-01-07T05:00:00Z","v":66077,"vw":63.393865},{"c":64.96,"h":65.08,"l":63.01,"n":2257,"o":63.47,"t":"2025-01-08T05:00:00Z","v":69028,"vw":64.414748},{"c":64.48,"h":64.83,"l":63.07,"n":2522,"o":64.11,"t":"2025-01-10T05:00:00Z","v":67439,"vw":64.089257},{"c":65.9,"h":65.98,"l":62.87,"n":2469,"o":64.06,"t":"2025-01-13T05:00:00Z","v":96837,"vw":65.518968},{"c":66.98,"h":66.99,"l":65.3775,"n":2373,"o":66.65,"t":"2025-01-14T05:00:00Z","v":54655,"vw":66.64585},{"c":68.26,"h":68.922,"l":66.63,"n":2427,"o":67.78,"t":"2025-01-15T05:00:00Z","v":73621,"vw":67.867373},{"c":68.69,"h":68.86,"l":67.801,"n":2249,"o":68.26,"t":"2025-01-16T05:00:00Z","v":65216,"vw":68.601712},{"c":68.54,"h":69.15,"l":67.58,"n":1884,"o":69.12,"t":"2025-01-17T05:00:00Z","v":62557,"vw":68.413936},{"c":69.9,"h":70.25,"l":67.82,"n":3422,"o":68.9,"t":"2025-01-21T05:00:00Z","v":101656,"vw":69.643573},{"c":68.35,"h":69.8845,"l":68.19,"n":3206,"o":69.7,"t":"2025-01-22T05:00:00Z","v":64075,"vw":68.592459},{"c":69.18,"h":69.22,"l":67.37,"n":2193,"o":68,"t":"2025-01-23T05:00:00Z","v":60428,"vw":68.640924},{"c":69.51,"h":69.76,"l":68.082,"n":2154,"o":69,"t":"2025-01-24T05:00:00Z","v":61166,"vw":69.233619},{"c":68.07,"h":69.5612,"l":67.85,"n":1824,"o":68.54,"t":"2025-01-27T05:00:00Z","v":51621,"vw":68.295232},{"c":68.72,"h":69.085,"l":67.64,"n":1932,"o":68.3,"t":"2025-01-28T05:00:00Z","v":69656,"vw":68.612398},{"c":68.53,"h":69.045,"l":67.79,"n":1969,"o":68.5,"t":"2025-01-29T05:00:00Z","v":63671,"vw":68.567833},{"c":68.65,"h":69.45,"l":68.105,"n":2200,"o":68.86,"t":"2025-01-30T05:00:00Z","v":54309,"vw":68.680613},{"c":68.38,"h":69.23,"l":68.045,"n":2304,"o":68.46,"t":"2025-01-31T05:00:00Z","v":68440,"vw":68.500637},{"c":68.14,"h":69.26,"l":66.564,"n":2401,"o":66.69,"t":"2025-02-03T05:00:00Z","v":76233,"vw":68.273354},{"c":68.05,"h":68.14,"l":66.82,"n":1779,"o":67.75,"t":"2025-02-04T05:00:00Z","v":47077,"vw":67.759375},{"c":68.63,"h":69.03,"l":67.96,"n":1535,"o":68.7,"t":"2025-02-05T05:00:00Z","v":50956,"vw":68.561607},{"c":66.73,"h":68.9,"l":66.37,"n":1870,"o":68.59,"t":"2025-02-06T05:00:00Z","v":65964,"vw":67.006648},{"c":66.36,"h":67.03,"l":66.08,"n":1767,"o":66.69,"t":"2025-02-07T05:00:00Z","v":52787,"vw":66.568226},{"c":67.25,"h":68.2,"l":66.385,"n":1955,"o":66.96,"t":"2025-02-10T05:00:00Z","v":70289,"vw":67.380199},{"c":66.61,"h":67.3644,"l":66.01,"n":2206,"o":66.66,"t":"2025-02-11T05:00:00Z","v":76191,"vw":66.567976},{"c":64.66,"h":65.67,"l":64.39,"n":2727,"o":65.67,"t":"2025-02-12T05:00:00Z","v":97513,"vw":64.813995},{"c":63.07,"h":65.0021,"l":62.21,"n":2766,"o":64.66,"t":"2025-02-13T05:00:00Z","v":112553,"vw":63.102432},{"c":62.53,"h":62.83,"l":60.4072,"n":3762,"o":60.8,"t":"2025-02-14T05:00:00Z","v":151322,"vw":61.906834},{"c":62.45,"h":63.27,"l":62.01,"n":2496,"o":62.81,"t":"2025-02-18T05:00:00Z","v":89955,"vw":62.480381},{"c":62.59,"h":63.26,"l":61.95,"n":2208,"o":62.55,"t":"2025-02-19T05:00:00Z","v":81364,"vw":62.670953},{"c":62.6,"h":63.03,"l":62,"n":1675,"o":62.43,"t":"2025-02-20T05:00:00Z","v":43169,"vw":62.609396},{"c":61.26,"h":63.12,"l":60.67,"n":2090,"o":63.12,"t":"2025-02-21T05:00:00Z","v":62695,"vw":61.58893},{"c":60.94,"h":61.81,"l":60.83,"n":2251,"o":61.81,"t":"2025-02-24T05:00:00Z","v":87861,"vw":61.164798},{"c":61.34,"h":61.96,"l":60.812,"n":1890,"o":61.17,"t":"2025-02-25T05:00:00Z","v":62286,"vw":61.404685},{"c":61.36,"h":61.83,"l":60.9,"n":2254,"o":60.9,"t":"2025-02-26T05:00:00Z","v":61112,"vw":61.295775},{"c":57.42,"h":58.065,"l":54.61,"n":3245,"o":57.71,"t":"2025-02-27T05:00:00Z","v":162476,"vw":56.888411},{"c":58.62,"h":59.03,"l":56.8,"n":2950,"o":56.8,"t":"2025-02-28T05:00:00Z","v":120975,"vw":58.384037},{"c":57.88,"h":59.36,"l":57.13,"n":2200,"o":58.26,"t":"2025-03-03T05:00:00Z","v":87729,"vw":57.960963},{"c":56.88,"h":58.1,"l":56.46,"n":2343,"o":57.24,"t":"2025-03-04T05:00:00Z","v":84035,"vw":57.174287},{"c":57.65,"h":57.92,"l":56.5,"n":2439,"o":56.94,"t":"2025-03-05T05:00:00Z","v":97860,"vw":57.513298},{"c":57.47,"h":58.03,"l":56.85,"n":2051,"o":57.09,"t":"2025-03-06T05:00:00Z","v":58234,"vw":57.520996},{"c":56.57,"h":57.6,"l":56.3688,"n":2289,"o":57.6,"t":"2025-03-07T05:00:00Z","v":65113,"vw":56.665137},{"c":58.01,"h":58.73,"l":55.92,"n":4330,"o":56.06,"t":"2025-03-10T04:00:00Z","v":185162,"vw":57.652405},{"c":58.97,"h":59.55,"l":57.74,"n":3089,"o":58.23,"t":"2025-03-11T04:00:00Z","v":47656,"vw":58.841219},{"c":58.88,"h":59.735,"l":57.83,"n":2612,"o":59.71,"t":"2025-03-12T04:00:00Z","v":72006,"vw":58.874463},{"c":59.29,"h":59.5,"l":58.66,"n":2043,"o":59.3,"t":"2025-03-13T04:00:00Z","v":62760,"vw":59.263139},{"c":59.97,"h":60.49,"l":59.175,"n":2312,"o":59.5,"t":"2025-03-14T04:00:00Z","v":82941,"vw":59.93211},{"c":59.7,"h":60.06,"l":59.329,"n":2350,"o":59.58,"t":"2025-03-17T04:00:00Z","v":62049,"vw":59.721798},{"c":59.54,"h":59.82,"l":58.58,"n":1930,"o":59.07,"t":"2025-03-18T04:00:00Z","v":49551,"vw":59.357707},{"c":59.95,"h":60.38,"l":59.195,"n":2300,"o":59.76,"t":"2025-03-19T04:00:00Z","v":82411,"vw":59.942737},{"c":59.52,"h":60.39,"l":59.2,"n":2179,"o":59.22,"t":"2025-03-20T04:00:00Z","v":49056,"vw":59.619304},{"c":58.83,"h":59.4,"l":57.67,"n":2371,"o":59.04,"t":"2025-03-21T04:00:00Z","v":271317,"vw":58.79124},{"c":59.68,"h":59.81,"l":59.0037,"n":2059,"o":59.28,"t":"2025-03-24T04:00:00Z","v":54299,"vw":59.556856},{"c":59.39,"h":59.93,"l":58.89,"n":2484,"o":59.71,"t":"2025-03-25T04:00:00Z","v":60826,"vw":59.438897},{"c":59.79,"h":60,"l":59.433,"n":2578,"o":59.57,"t":"2025-03-26T04:00:00Z","v":56929,"vw":59.682342},{"c":59.86,"h":60,"l":59.2,"n":1404,"o":59.99,"t":"2025-03-27T04:00:00Z","v":52886,"vw":59.756809},{"c":58.47,"h":59.44,"l":58.336,"n":2198,"o":59.39,"t":"2025-03-28T04:00:00Z","v":91393,"vw":58.76945},{"c":58.03,"h":58.7448,"l":57.6,"n":1622,"o":58.15,"t":"2025-03-31T04:00:00Z","v":71860,"vw":58.127371},{"c":58.49,"h":58.65,"l":57.1,"n":1366,"o":58,"t":"2025-04-01T04:00:00Z","v":41674,"vw":58.355361},{"c":58.7,"h":59.08,"l":58.03,"n":1911,"o":58.04,"t":"2025-04-02T04:00:00Z","v":58726,"vw":58.628055},{"c":55.96,"h":57.6499,"l":55.32,"n":1998,"o":56.67,"t":"2025-04-03T04:00:00Z","v":103707,"vw":56.133711},{"c":54.26,"h":55.295,"l":53.11,"n":2782,"o":54.75,"t":"2025-04-04T04:00:00Z","v":90121,"vw":54.165462},{"c":54.03,"h":55.155,"l":51.755,"n":3078,"o":52.92,"t":"2025-04-07T04:00:00Z","v":111617,"vw":53.541574},{"c":53.5,"h":55.29,"l":52.775,"n":2524,"o":55.29,"t":"2025-04-08T04:00:00Z","v":59525,"vw":53.825188},{"c":57.83,"h":59.06,"l":53.28,"n":3174,"o":53.28,"t":"2025-04-09T04:00:00Z","v":117905,"vw":57.422102},{"c":55.23,"h":56.13,"l":52.65,"n":2744,"o":55.16,"t":"2025-04-10T04:00:00Z","v":134208,"vw":54.810953},{"c":55.56,"h":55.94,"l":53.71,"n":1822,"o":54.6,"t":"2025-04-11T04:00:00Z","v":59159,"vw":55.303491},{"c":56.4,"h":56.79,"l":55.77,"n":1828,"o":56.5,"t":"2025-04-14T04:00:00Z","v":53006,"vw":56.349375},{"c":56.65,"h":57.175,"l":56.245,"n":1808,"o":56.29,"t":"2025-04-15T04:00:00Z","v":41362,"vw":56.58604},{"c":56.41,"h":57.11,"l":55.9,"n":1985,"o":56.65,"t":"2025-04-16T04:00:00Z","v":56973,"vw":56.380363},{"c":56.6,"h":56.735,"l":56.25,"n":2361,"o":56.4,"t":"2025-04-17T04:00:00Z","v":105017,"vw":56.512665},{"c":55.28,"h":55.98,"l":54.555,"n":2181,"o":55.98,"t":"2025-04-21T04:00:00Z","v":80565,"vw":55.340563},{"c":54.93,"h":55.56,"l":53.78,"n":4153,"o":55.56,"t":"2025-04-22T04:00:00Z","v":140648,"vw":54.801027},{"c":55.91,"h":57.12,"l":55.66,"n":2121,"o":56.14,"t":"2025-04-23T04:00:00Z","v":61435,"vw":56.006658},{"c":56.34,"h":56.7738,"l":55.09,"n":1933,"o":55.09,"t":"2025-04-24T04:00:00Z","v":46471,"vw":56.27207},{"c":57.1,"h":57.24,"l":56.32,"n":1760,"o":56.62,"t":"2025-04-25T04:00:00Z","v":38128,"vw":56.963989},{"c":56.85,"h":57.43,"l":56.5013,"n":1683,"o":56.91,"t":"2025-04-28T04:00:00Z","v":41994,"vw":56.915656},{"c":57.49,"h":57.53,"l":56.7523,"n":1417,"o":56.82,"t":"2025-04-29T04:00:00Z","v":32030,"vw":57.331918},{"c":57.32,"h":57.56,"l":56.21,"n":1596,"o":57.08,"t":"2025-04-30T04:00:00Z","v":56294,"vw":57.188115},{"c":58.11,"h":58.29,"l":56.765,"n":1852,"o":57.12,"t":"2025-05-01T04:00:00Z","v":51697,"vw":57.801971},{"c":59,"h":59.16,"l":58.36,"n":1523,"o":58.56,"t":"2025-05-02T04:00:00Z","v":33621,"vw":58.93971},{"c":58.55,"h":59.08,"l":58.1,"n":2279,"o":58.58,"t":"2025-05-05T04:00:00Z","v":66083,"vw":58.596145},{"c":60.86,"h":62.74,"l":59.4152,"n":3321,"o":59.7,"t":"2025-05-06T04:00:00Z","v":108264,"vw":60.994256},{"c":63.68,"h":65.61,"l":61.42,"n":3591,"o":61.42,"t":"2025-05-07T04:00:00Z","v":137972,"vw":64.106675},{"c":66.72,"h":66.83,"l":63.36,"n":2631,"o":63.73,"t":"2025-05-08T04:00:00Z","v":98586,"vw":66.040841},{"c":65.24,"h":66.81,"l":64.51,"n":1857,"o":66.81,"t":"2025-05-09T04:00:00Z","v":66247,"vw":65.356288},{"c":66.49,"h":66.99,"l":65.1942,"n":2301,"o":66.99,"t":"2025-05-12T04:00:00Z","v":72664,"vw":66.433369},{"c":66.06,"h":67.5,"l":65.94,"n":1754,"o":67.3,"t":"2025-05-13T04:00:00Z","v":54630,"vw":66.387535},{"c":66.25,"h":66.64,"l":65.1616,"n":2754,"o":65.91,"t":"2025-05-14T04:00:00Z","v":75807,"vw":66.196101},{"c":67.78,"h":67.78,"l":66.12,"n":3055,"o":66.5,"t":"2025-05-15T04:00:00Z","v":77147,"vw":67.279217},{"c":67.97,"h":68.17,"l":66.915,"n":2927,"o":67.63,"t":"2025-05-16T04:00:00Z","v":85711,"vw":67.795739},{"c":67.72,"h":67.92,"l":66.83,"n":2325,"o":67.56,"t":"2025-05-19T04:00:00Z","v":57729,"vw":67.472269},{"c":69.3,"h":69.51,"l":67.12,"n":2023,"o":67.72,"t":"2025-05-20T04:00:00Z","v":59459,"vw":69.024349},{"c":68.13,"h":69.345,"l":67.35,"n":2379,"o":69.29,"t":"2025-05-21T04:00:00Z","v":75599,"vw":68.120423},{"c":67.26,"h":68.2,"l":67,"n":2122,"o":68.2,"t":"2025-05-22T04:00:00Z","v":75776,"vw":67.53024},{"c":67.74,"h":67.8,"l":66.24,"n":1798,"o":66.75,"t":"2025-05-23T04:00:00Z","v":61211,"vw":67.279013},{"c":69.29,"h":69.43,"l":67.8112,"n":2504,"o":68.66,"t":"2025-05-27T04:00:00Z","v":93643,"vw":69.079854},{"c":69.45,"h":69.9,"l":69.06,"n":1815,"o":69.3,"t":"2025-05-28T04:00:00Z","v":60801,"vw":69.421617},{"c":69.86,"h":70,"l":68.76,"n":2628,"o":69.54,"t":"2025-05-29T04:00:00Z","v":75123,"vw":69.629069},{"c":70.38,"h":70.8424,"l":69,"n":2110,"o":69.86,"t":"2025-05-30T04:00:00Z","v":83721,"vw":70.302662},{"c":70.24,"h":70.39,"l":69.57,"n":1665,"o":70.39,"t":"2025-06-02T04:00:00Z","v":58007,"vw":70.154206},{"c":71.46,"h":71.46,"l":70.25,"n":1856,"o":70.66,"t":"2025-06-03T04:00:00Z","v":56720,"vw":71.018046},{"c":72.35,"h":72.5,"l":71.4,"n":2215,"o":71.4,"t":"2025-06-04T04:00:00Z","v":75341,"vw":72.129104},{"c":73.31,"h":73.46,"l":72,"n":3502,"o":72.61,"t":"2025-06-05T04:00:00Z","v":80133,"vw":73.068432},{"c":73.77,"h":73.99,"l":72.555,"n":2805,"o":73.99,"t":"2025-06-06T04:00:00Z","v":112115,"vw":73.465558},{"c":73.9,"h":74.2174,"l":73.1701,"n":2482,"o":74.06,"t":"2025-06-09T04:00:00Z","v":71517,"vw":73.824234},{"c":74,"h":74.52,"l":73.81,"n":3173,"o":74.29,"t":"2025-06-10T04:00:00Z","v":100217,"vw":74.036213},{"c":74.62,"h":74.81,"l":73.77,"n":3354,"o":74.32,"t":"2025-06-11T04:00:00Z","v":118538,"vw":74.220506},{"c":76.4,"h":76.73,"l":74.1234,"n":2642,"o":74.49,"t":"2025-06-12T04:00:00Z","v":87569,"vw":75.967249},{"c":76.53,"h":78.16,"l":76.02,"n":3121,"o":76.02,"t":"2025-06-13T04:00:00Z","v":126816,"vw":76.964172},{"c":77.65,"h":77.79,"l":76.45,"n":3965,"o":76.63,"t":"2025-06-16T04:00:00Z","v":154065,"vw":77.273712},{"c":79.39,"h":80.4,"l":77.5,"n":5171,"o":77.5,"t":"2025-06-17T04:00:00Z","v":257046,"vw":79.601469},{"c":79.98,"h":81.07,"l":79.04,"n":4134,"o":79.04,"t":"2025-06-18T04:00:00Z","v":218875,"vw":80.056583},{"c":80.57,"h":80.9,"l":79.77,"n":3474,"o":80.45,"t":"2025-06-20T04:00:00Z","v":341013,"vw":80.495556},{"c":81.33,"h":82.4464,"l":80.115,"n":4573,"o":80.58,"t":"2025-06-23T04:00:00Z","v":165360,"vw":81.51477},{"c":82.55,"h":82.695,"l":80.67,"n":3886,"o":81.45,"t":"2025-06-24T04:00:00Z","v":159009,"vw":81.899321},{"c":82.27,"h":84.34,"l":82.05,"n":3308,"o":82.72,"t":"2025-06-25T04:00:00Z","v":141256,"vw":82.9191},{"c":84.77,"h":85.11,"l":82.03,"n":3144,"o":82.47,"t":"2025-06-26T04:00:00Z","v":181856,"vw":84.302019},{"c":86.27,"h":86.6399,"l":84.72,"n":3707,"o":84.77,"t":"2025-06-27T04:00:00Z","v":255204,"vw":86.085173},{"c":82.63,"h":86.27,"l":81.87,"n":5128,"o":86.27,"t":"2025-06-30T04:00:00Z","v":252794,"vw":83.140627},{"c":82.72,"h":83.615,"l":80.69,"n":3518,"o":82.51,"t":"2025-07-01T04:00:00Z","v":109991,"vw":82.843878},{"c":82.85,"h":83.42,"l":81.5,"n":2789,"o":82.44,"t":"2025-07-02T04:00:00Z","v":90193,"vw":82.755484},{"c":84.91,"h":84.91,"l":82.9,"n":1714,"o":83.44,"t":"2025-07-03T04:00:00Z","v":69514,"vw":84.279233},{"c":84.91,"h":85.64,"l":84.365,"n":3114,"o":84.81,"t":"2025-07-07T04:00:00Z","v":86933,"vw":84.878228},{"c":84.02,"h":85.51,"l":83.85,"n":3094,"o":85.51,"t":"2025-07-08T04:00:00Z","v":156199,"vw":84.079547},{"c":84.47,"h":84.82,"l":83.05,"n":2549,"o":84.72,"t":"2025-07-09T04:00:00Z","v":96662,"vw":84.160714},{"c":83.93,"h":85.07,"l":83.09,"n":3028,"o":84.66,"t":"2025-07-10T04:00:00Z","v":113818,"vw":83.937533},{"c":85.71,"h":86.21,"l":83.46,"n":2971,"o":84.43,"t":"2025-07-11T04:00:00Z","v":99616,"vw":85.30385},{"c":88.46,"h":89.94,"l":84.6,"n":5875,"o":85.77,"t":"2025-07-14T04:00:00Z","v":274017,"vw":88.451872},{"c":87,"h":89.0635,"l":86.66,"n":3792,"o":88.46,"t":"2025-07-15T04:00:00Z","v":203180,"vw":87.968298},{"c":86.5,"h":88.87,"l":86.09,"n":5085,"o":88.765,"t":"2025-07-16T04:00:00Z","v":256668,"vw":86.693702},{"c":86.81,"h":87.2829,"l":86.07,"n":4995,"o":86.56,"t":"2025-07-17T04:00:00Z","v":223401,"vw":86.603804},{"c":90.54,"h":91.23,"l":86.905,"n":5283,"o":87.44,"t":"2025-07-18T04:00:00Z","v":186385,"vw":90.025581},{"c":90.12,"h":91.6,"l":87.89,"n":4729,"o":90,"t":"2025-07-21T04:00:00Z","v":183681,"vw":90.368047},{"c":88.25,"h":89.99,"l":87.285,"n":3990,"o":89.99,"t":"2025-07-22T04:00:00Z","v":169064,"vw":88.664748},{"c":89.85,"h":90.0853,"l":88.04,"n":3412,"o":88.26,"t":"2025-07-23T04:00:00Z","v":101969,"vw":89.508369},{"c":88.69,"h":90.4,"l":88.5,"n":3818,"o":89.29,"t":"2025-07-24T04:00:00Z","v":103859,"vw":89.142939},{"c":90.45,"h":91.24,"l":88.31,"n":3977,"o":89.12,"t":"2025-07-25T04:00:00Z","v":113697,"vw":90.072714},{"c":90.7,"h":90.87,"l":89.44,"n":3572,"o":90.46,"t":"2025-07-28T04:00:00Z","v":128520,"vw":90.380942},{"c":90.73,"h":92.575,"l":90.15,"n":4040,"o":91.32,"t":"2025-07-29T04:00:00Z","v":110321,"vw":91.178628},{"c":91.53,"h":92.05,"l":87.35,"n":5673,"o":90.67,"t":"2025-07-30T04:00:00Z","v":144857,"vw":91.073092},{"c":90.98,"h":91.88,"l":90.15,"n":4049,"o":91.24,"t":"2025-07-31T04:00:00Z","v":129884,"vw":90.889495},{"c":89.58,"h":90.11,"l":86.595,"n":5916,"o":89.92,"t":"2025-08-01T04:00:00Z","v":166999,"vw":89.091849},{"c":92.65,"h":92.755,"l":89.97,"n":5463,"o":90.16,"t":"2025-08-04T04:00:00Z","v":148941,"vw":92.123924},{"c":91.17,"h":93.41,"l":89.73,"n":4698,"o":92.4,"t":"2025-08-05T04:00:00Z","v":169126,"vw":90.941187},{"c":91.37,"h":92.565,"l":88.5,"n":4423,"o":90.82,"t":"2025-08-06T04:00:00Z","v":118377,"vw":91.264239},{"c":91.86,"h":93.025,"l":89.305,"n":4717,"o":92.83,"t":"2025-08-07T04:00:00Z","v":126106,"vw":91.441042},{"c":89.36,"h":92.785,"l":88.01,"n":6253,"o":92.51,"t":"2025-08-08T04:00:00Z","v":135074,"vw":89.459842},{"c":89.14,"h":90.465,"l":87.8,"n":4433,"o":89.93,"t":"2025-08-11T04:00:00Z","v":134500,"vw":88.936871},{"c":92.54,"h":93.24,"l":89.655,"n":4492,"o":89.87,"t":"2025-08-12T04:00:00Z","v":126748,"vw":91.900872},{"c":92.36,"h":93.995,"l":91.475,"n":4854,"o":92.73,"t":"2025-08-13T04:00:00Z","v":129736,"vw":92.738353},{"c":91.46,"h":92.4,"l":91.08,"n":3183,"o":91.71,"t":"2025-08-14T04:00:00Z","v":84664,"vw":91.587744},{"c":91.6,"h":92.7,"l":90.3,"n":3056,"o":92.7,"t":"2025-08-15T04:00:00Z","v":127469,"vw":91.636559},{"c":91.67,"h":92.11,"l":91.19,"n":3558,"o":91.19,"t":"2025-08-18T04:00:00Z","v":86350,"vw":91.686039},{"c":87.88,"h":92.1,"l":87.879,"n":3627,"o":91.5,"t":"2025-08-19T04:00:00Z","v":92253,"vw":88.830937},{"c":87.8,"h":88.5999,"l":87.06,"n":2748,"o":87.75,"t":"2025-08-20T04:00:00Z","v":66976,"vw":87.817565},{"c":89.34,"h":90.32,"l":87.83,"n":2814,"o":87.83,"t":"2025-08-21T04:00:00Z","v":90532,"vw":89.285799},{"c":92.84,"h":93.04,"l":89.9,"n":4597,"o":90.09,"t":"2025-08-22T04:00:00Z","v":133028,"vw":92.46591},{"c":93.9,"h":94.72,"l":92.99,"n":4916,"o":93.19,"t":"2025-08-25T04:00:00Z","v":126828,"vw":94.007772},{"c":93.87,"h":95.93,"l":93.26,"n":4200,"o":94,"t":"2025-08-26T04:00:00Z","v":143181,"vw":94.239587},{"c":92.21,"h":94.45,"l":92.11,"n":4208,"o":93.68,"t":"2025-08-27T04:00:00Z","v":126559,"vw":92.730018},{"c":91.85,"h":93.03,"l":91.14,"n":4132,"o":92.6,"t":"2025-08-28T04:00:00Z","v":101046,"vw":91.944161},{"c":91.22,"h":92.07,"l":90.44,"n":3007,"o":91.89,"t":"2025-08-29T04:00:00Z","v":91615,"vw":91.250694},{"c":90.95,"h":91.88,"l":89.81,"n":3463,"o":90.02,"t":"2025-09-02T04:00:00Z","v":102007,"vw":90.988225},{"c":89.74,"h":91.765,"l":89.51,"n":3555,"o":90.32,"t":"2025-09-03T04:00:00Z","v":115777,"vw":89.966527},{"c":91.37,"h":91.56,"l":89.7554,"n":2922,"o":90.45,"t":"2025-09-04T04:00:00Z","v":78402,"vw":90.908156},{"c":90.45,"h":92.29,"l":89.65,"n":3173,"o":91.5,"t":"2025-09-05T04:00:00Z","v":68477,"vw":90.549976},{"c":91.35,"h":92.09,"l":90.82,"n":3740,"o":90.86,"t":"2025-09-08T04:00:00Z","v":83375,"vw":91.436495},{"c":89.5,"h":91.2,"l":88.84,"n":3001,"o":91.09,"t":"2025-09-09T04:00:00Z","v":85279,"vw":89.641278},{"c":91.19,"h":91.53,"l":89.39,"n":3858,"o":89.39,"t":"2025-09-10T04:00:00Z","v":151534,"vw":90.391236},{"c":93.22,"h":94.46,"l":91.07,"n":4317,"o":91.69,"t":"2025-09-11T04:00:00Z","v":130042,"vw":93.333227},{"c":93.03,"h":94.09,"l":92.62,"n":2680,"o":93,"t":"2025-09-12T04:00:00Z","v":109382,"vw":93.133845},{"c":92.04,"h":93.81,"l":91.28,"n":3609,"o":93.25,"t":"2025-09-15T04:00:00Z","v":107757,"vw":92.205525},{"c":93.21,"h":93.78,"l":92.41,"n":4386,"o":92.41,"t":"2025-09-16T04:00:00Z","v":93278,"vw":93.15184},{"c":94.96,"h":95.29,"l":92.62,"n":5333,"o":93.26,"t":"2025-09-17T04:00:00Z","v":235005,"vw":94.490357},{"c":96,"h":96.13,"l":93.8,"n":5283,"o":95.08,"t":"2025-09-18T04:00:00Z","v":161720,"vw":95.259153},{"c":93.97,"h":96.49,"l":92.53,"n":5365,"o":96.24,"t":"2025-09-19T04:00:00Z","v":475858,"vw":94.011078},{"c":94.22,"h":94.53,"l":92.81,"n":3707,"o":93.31,"t":"2025-09-22T04:00:00Z","v":124478,"vw":93.968294},{"c":93.91,"h":95.05,"l":93.35,"n":2720,"o":94.28,"t":"2025-09-23T04:00:00Z","v":75181,"vw":93.859543},{"c":90.49,"h":93.86,"l":90.45,"n":4164,"o":93.86,"t":"2025-09-24T04:00:00Z","v":117100,"vw":91.318814},{"c":91.63,"h":92.72,"l":89.44,"n":3811,"o":90.58,"t":"2025-09-25T04:00:00Z","v":106320,"vw":91.53011},{"c":93.41,"h":93.81,"l":91.91,"n":3097,"o":92.16,"t":"2025-09-26T04:00:00Z","v":66010,"vw":93.319034},{"c":93.44,"h":95.215,"l":92.51,"n":3489,"o":93.43,"t":"2025-09-29T04:00:00Z","v":100329,"vw":93.740274},{"c":96.13,"h":96.49,"l":92.86,"n":3822,"o":93.27,"t":"2025-09-30T04:00:00Z","v":103469,"vw":95.583874},{"c":95.43,"h":95.96,"l":94.09,"n":3328,"o":95.28,"t":"2025-10-01T04:00:00Z","v":89337,"vw":95.261864},{"c":94.23,"h":95.96,"l":93.39,"n":3077,"o":95.06,"t":"2025-10-02T04:00:00Z","v":77396,"vw":94.278145},{"c":94.8,"h":95.5,"l":94.09,"n":2277,"o":94.82,"t":"2025-10-03T04:00:00Z","v":55801,"vw":94.755835},{"c":96.82,"h":97,"l":94.92,"n":3217,"o":94.93,"t":"2025-10-06T04:00:00Z","v":73379,"vw":96.586259},{"c":96.42,"h":97.1133,"l":95.32,"n":2900,"o":96.96,"t":"2025-10-07T04:00:00Z","v":102114,"vw":96.351058},{"c":97.46,"h":97.48,"l":95.98,"n":3102,"o":97.31,"t":"2025-10-08T04:00:00Z","v":65609,"vw":97.151965},{"c":96.93,"h":97.445,"l":96.115,"n":4125,"o":97.33,"t":"2025-10-09T04:00:00Z","v":146416,"vw":96.896254},{"c":91.14,"h":97.35,"l":90.96,"n":7162,"o":96.455,"t":"2025-10-10T04:00:00Z","v":272182,"vw":94.758737},{"c":94.31,"h":94.48,"l":91.15,"n":4426,"o":92.04,"t":"2025-10-13T04:00:00Z","v":130339,"vw":93.386534},{"c":96.25,"h":96.4099,"l":92.735,"n":4419,"o":93.93,"t":"2025-10-14T04:00:00Z","v":137038,"vw":95.522977},{"c":92.89,"h":96.91,"l":91.75,"n":6538,"o":96.86,"t":"2025-10-15T04:00:00Z","v":251938,"vw":93.892954},{"c":91.65,"h":93.82,"l":91.19,"n":4502,"o":93.23,"t":"2025-10-16T04:00:00Z","v":160468,"vw":92.067255},{"c":91.94,"h":92.455,"l":89.88,"n":3994,"o":91.29,"t":"2025-10-17T04:00:00Z","v":86910,"vw":91.807445},{"c":95.6,"h":95.99,"l":92.7,"n":3631,"o":92.7,"t":"2025-10-20T04:00:00Z","v":100302,"vw":94.932225},{"c":95.19,"h":96,"l":94.13,"n":4616,"o":95.7,"t":"2025-10-21T04:00:00Z","v":134840,"vw":94.931142},{"c":96.24,"h":96.39,"l":94.39,"n":4453,"o":95.38,"t":"2025-10-22T04:00:00Z","v":182105,"vw":95.470085},{"c":99.88,"h":100.21,"l":96.15,"n":3248,"o":96.26,"t":"2025-10-23T04:00:00Z","v":80699,"vw":99.06622},{"c":100.7,"h":101.47,"l":99.28,"n":4356,"o":101.13,"t":"2025-10-24T04:00:00Z","v":193798,"vw":100.875001},{"c":93.07,"h":101.445,"l":92.72,"n":5452,"o":100.92,"t":"2025-10-27T04:00:00Z","v":340282,"vw":95.813958},{"c":93.08,"h":96.3,"l":88.2,"n":7840,"o":92.55,"t":"2025-10-28T04:00:00Z","v":463696,"vw":93.083202},{"c":93.42,"h":95.23,"l":92.11,"n":4335,"o":92.92,"t":"2025-10-29T04:00:00Z","v":152589,"vw":93.486349},{"c":91.94,"h":95.09,"l":91.67,"n":3738,"o":93.35,"t":"2025-10-30T04:00:00Z","v":121847,"vw":92.643123},{"c":91.75,"h":93.1,"l":90.78,"n":3754,"o":92.31,"t":"2025-10-31T04:00:00Z","v":111358,"vw":91.781284},{"c":93.39,"h":93.53,"l":90.45,"n":4618,"o":91.13,"t":"2025-11-03T05:00:00Z","v":134124,"vw":92.559262},{"c":91.34,"h":93.2095,"l":91.24,"n":3692,"o":92.99,"t":"2025-11-04T05:00:00Z","v":104288,"vw":91.699667},{"c":91.86,"h":92.23,"l":89.88,"n":4419,"o":90.79,"t":"2025-11-05T05:00:00Z","v":140042,"vw":91.446897},{"c":89.15,"h":90.93,"l":87.27,"n":6236,"o":88.42,"t":"2025-11-06T05:00:00Z","v":155630,"vw":89.548953},{"c":89.54,"h":89.9,"l":87.24,"n":4421,"o":89.01,"t":"2025-11-07T05:00:00Z","v":110558,"vw":88.841213},{"c":96.3,"h":96.47,"l":90.88,"n":5388,"o":91,"t":"2025-11-10T05:00:00Z","v":219871,"vw":94.80912},{"c":97.41,"h":97.46,"l":95.05,"n":3909,"o":96.18,"t":"2025-11-11T05:00:00Z","v":124738,"vw":96.87182},{"c":96.02,"h":99.78,"l":95.98,"n":3959,"o":97.49,"t":"2025-11-12T05:00:00Z","v":121077,"vw":97.006698},{"c":91.44,"h":95.56,"l":91.12,"n":3293,"o":95.56,"t":"2025-11-13T05:00:00Z","v":85721,"vw":92.120351},{"c":91.37,"h":92.29,"l":90.64,"n":3267,"o":90.64,"t":"2025-11-14T05:00:00Z","v":82761,"vw":91.446359},{"c":88.72,"h":91.725,"l":88.27,"n":3271,"o":90.65,"t":"2025-11-17T05:00:00Z","v":95250,"vw":89.242368},{"c":88.68,"h":89.74,"l":87.18,"n":3186,"o":88.47,"t":"2025-11-18T05:00:00Z","v":85099,"vw":88.781236},{"c":88.51,"h":89.585,"l":87.379,"n":3730,"o":88.5,"t":"2025-11-19T05:00:00Z","v":93554,"vw":88.630833},{"c":86.79,"h":91.35,"l":86.205,"n":3467,"o":90.54,"t":"2025-11-20T05:00:00Z","v":81638,"vw":87.451104},{"c":86.41,"h":87.66,"l":84.76,"n":5038,"o":86.33,"t":"2025-11-21T05:00:00Z","v":178250,"vw":86.441802},{"c":87.27,"h":88.575,"l":84.97,"n":4303,"o":86.64,"t":"2025-11-24T05:00:00Z","v":107799,"vw":87.441435},{"c":90.1,"h":90.475,"l":86.39,"n":3611,"o":87.22,"t":"2025-11-25T05:00:00Z","v":96372,"vw":89.4071},{"c":91.19,"h":91.44,"l":89.315,"n":3384,"o":89.78,"t":"2025-11-26T05:00:00Z","v":95599,"vw":90.982015},{"c":91.69,"h":91.88,"l":90.08,"n":1934,"o":91.88,"t":"2025-11-28T05:00:00Z","v":44179,"vw":91.312388},{"c":89.59,"h":91.3,"l":89.49,"n":3411,"o":90.24,"t":"2025-12-01T05:00:00Z","v":138353,"vw":90.282378},{"c":90.09,"h":91.7,"l":88.56,"n":3966,"o":90.3,"t":"2025-12-02T05:00:00Z","v":107400,"vw":90.435154},{"c":89.94,"h":90.95,"l":88.78,"n":3814,"o":90.95,"t":"2025-12-03T05:00:00Z","v":73867,"vw":89.905537},{"c":90.04,"h":91.61,"l":89.51,"n":3547,"o":90.62,"t":"2025-12-04T05:00:00Z","v":75196,"vw":90.370125},{"c":89.44,"h":90.28,"l":88.15,"n":3274,"o":89.18,"t":"2025-12-05T05:00:00Z","v":89252,"vw":89.288208},{"c":90.06,"h":90.72,"l":88.38,"n":4034,"o":90.45,"t":"2025-12-08T05:00:00Z","v":73018,"vw":89.703402},{"c":90.67,"h":92.41,"l":89.92,"n":3908,"o":90.37,"t":"2025-12-09T05:00:00Z","v":85365,"vw":90.924359},{"c":92.47,"h":94.52,"l":89.42,"n":3883,"o":89.98,"t":"2025-12-10T05:00:00Z","v":105641,"vw":92.174601},{"c":95.11,"h":96.37,"l":92.43,"n":4195,"o":92.45,"t":"2025-12-11T05:00:00Z","v":110290,"vw":95.026807},{"c":94.22,"h":98.45,"l":93.36,"n":4862,"o":96.5,"t":"2025-12-12T05:00:00Z","v":140830,"vw":94.373161},{"c":92.89,"h":95.51,"l":91.35,"n":4713,"o":95.51,"t":"2025-12-15T05:00:00Z","v":126670,"vw":92.717437},{"c":93.44,"h":94.225,"l":92.4,"n":4173,"o":92.5,"t":"2025-12-16T05:00:00Z","v":118353,"vw":93.312199},{"c":91.7,"h":93.76,"l":91.51,"n":3876,"o":93.35,"t":"2025-12-17T05:00:00Z","v":81664,"vw":92.348545},{"c":91.9,"h":94.05,"l":91.69,"n":3866,"o":93,"t":"2025-12-18T05:00:00Z","v":89457,"vw":92.403821},{"c":94.24,"h":94.66,"l":91.875,"n":3544,"o":91.97,"t":"2025-12-19T05:00:00Z","v":249428,"vw":94.006837},{"c":98.58,"h":98.99,"l":94.8,"n":4206,"o":95,"t":"2025-12-22T05:00:00Z","v":143611,"vw":98.131581},{"c":97.87,"h":99.23,"l":97.43,"n":3738,"o":98.6,"t":"2025-12-23T05:00:00Z","v":94558,"vw":98.09311},{"c":97.99,"h":98.55,"l":97.12,"n":3020,"o":97.91,"t":"2025-12-24T05:00:00Z","v":52692,"vw":97.911856},{"c":96.46,"h":97.88,"l":95.845,"n":2606,"o":97.88,"t":"2025-12-26T05:00:00Z","v":49497,"vw":96.549486},{"c":96.1,"h":96.8,"l":95.15,"n":3438,"o":96.3,"t":"2025-12-29T05:00:00Z","v":68578,"vw":96.031214},{"c":95.15,"h":96.2949,"l":94.66,"n":2715,"o":96.27,"t":"2025-12-30T05:00:00Z","v":62755,"vw":95.176172},{"c":95.13,"h":95.69,"l":94,"n":2319,"o":95.56,"t":"2025-12-31T05:00:00Z","v":59813,"vw":95.031324},{"c":96.8,"h":96.94,"l":94.7,"n":3229,"o":95.13,"t":"2026-01-02T05:00:00Z","v":76541,"vw":96.162646},{"c":100.2,"h":101.22,"l":98.0048,"n":4001,"o":98.01,"t":"2026-01-05T05:00:00Z","v":121280,"vw":100.274223},{"c":101.04,"h":101.04,"l":99.39,"n":3972,"o":100,"t":"2026-01-06T05:00:00Z","v":184536,"vw":100.539434},{"c":100.04,"h":102.94,"l":100.03,"n":3226,"o":101.68,"t":"2026-01-07T05:00:00Z","v":102938,"vw":100.941238},{"c":105.58,"h":107.0399,"l":101.89,"n":5362,"o":101.89,"t":"2026-01-08T05:00:00Z","v":180535,"vw":105.260423},{"c":107.75,"h":110,"l":106.42,"n":5421,"o":106.42,"t":"2026-01-09T05:00:00Z","v":202322,"vw":107.93825},{"c":109.25,"h":109.575,"l":107.6,"n":5395,"o":108.09,"t":"2026-01-12T05:00:00Z","v":251499,"vw":108.308896},{"c":110.17,"h":111.57,"l":109.61,"n":3396,"o":110.59,"t":"2026-01-13T05:00:00Z","v":97936,"vw":110.364433},{"c":111.46,"h":111.57,"l":106.36,"n":4985,"o":110.02,"t":"2026-01-14T05:00:00Z","v":193070,"vw":110.22335},{"c":113.92,"h":115.01,"l":110.059,"n":4835,"o":111.05,"t":"2026-01-15T05:00:00Z","v":167645,"vw":113.541543},{"c":114.24,"h":115.34,"l":111.75,"n":4128,"o":113.71,"t":"2026-01-16T05:00:00Z","v":162630,"vw":113.947949},{"c":112.27,"h":114.7696,"l":111.44,"n":3990,"o":113.6,"t":"2026-01-20T05:00:00Z","v":186013,"vw":112.786442},{"c":115.23,"h":115.32,"l":111.3,"n":4957,"o":112.98,"t":"2026-01-21T05:00:00Z","v":208256,"vw":113.232205},{"c":115.07,"h":117.07,"l":114.54,"n":2767,"o":115.22,"t":"2026-01-22T05:00:00Z","v":140890,"vw":115.383039},{"c":112.87,"h":115,"l":112.28,"n":3100,"o":115,"t":"2026-01-23T05:00:00Z","v":138058,"vw":113.064083},{"c":110.46,"h":112.65,"l":109.655,"n":3318,"o":111.99,"t":"2026-01-26T05:00:00Z","v":92548,"vw":110.737153},{"c":111.29,"h":112.345,"l":108.83,"n":3999,"o":110.35,"t":"2026-01-27T05:00:00Z","v":119572,"vw":110.891177},{"c":111.12,"h":112.01,"l":109.15,"n":4821,"o":111.89,"t":"2026-01-28T05:00:00Z","v":125244,"vw":110.862708},{"c":111.72,"h":113.84,"l":109.78,"n":5468,"o":111.82,"t":"2026-01-29T05:00:00Z","v":153314,"vw":111.551603},{"c":113.35,"h":113.39,"l":108.62,"n":4490,"o":110.5,"t":"2026-01-30T05:00:00Z","v":150720,"vw":112.285079},{"c":115.02,"h":116.2825,"l":111.96,"n":4930,"o":113.86,"t":"2026-02-02T05:00:00Z","v":138570,"vw":114.93452},{"c":121.42,"h":121.8,"l":115.815,"n":5730,"o":116.51,"t":"2026-02-03T05:00:00Z","v":238368,"vw":120.211307},{"c":118.71,"h":122.99,"l":115.64,"n":7085,"o":120.5,"t":"2026-02-04T05:00:00Z","v":242103,"vw":118.807814},{"c":119.25,"h":121.365,"l":117.02,"n":7128,"o":117.02,"t":"2026-02-05T05:00:00Z","v":301143,"vw":119.61595},{"c":121.08,"h":123.87,"l":120.54,"n":4374,"o":120.56,"t":"2026-02-06T05:00:00Z","v":161697,"vw":121.565686},{"c":122.48,"h":124.12,"l":120.61,"n":8224,"o":121.33,"t":"2026-02-09T05:00:00Z","v":207351,"vw":122.387139},{"c":121.17,"h":122.48,"l":118.94,"n":3516,"o":122.01,"t":"2026-02-10T05:00:00Z","v":118568,"vw":120.673123},{"c":120.52,"h":124.5,"l":120.25,"n":4229,"o":124.36,"t":"2026-02-11T05:00:00Z","v":98663,"vw":121.223779},{"c":120.16,"h":124.0399,"l":119.84,"n":3314,"o":121.68,"t":"2026-02-12T05:00:00Z","v":98311,"vw":121.438158},{"c":123.96,"h":124.7,"l":120.24,"n":5113,"o":120.34,"t":"2026-02-13T05:00:00Z","v":183017,"vw":123.303019},{"c":125.19,"h":126.39,"l":122.15,"n":4636,"o":124.29,"t":"2026-02-17T05:00:00Z","v":132650,"vw":124.843772},{"c":123.99,"h":127.0949,"l":123.18,"n":3598,"o":125.94,"t":"2026-02-18T05:00:00Z","v":115470,"vw":124.30936},{"c":126.18,"h":127.0591,"l":122.13,"n":5894,"o":125.29,"t":"2026-02-19T05:00:00Z","v":167327,"vw":125.176999},{"c":126.58,"h":128.17,"l":124.625,"n":3975,"o":125.93,"t":"2026-02-20T05:00:00Z","v":131951,"vw":126.535759},{"c":124.73,"h":126.09,"l":122.78,"n":4307,"o":125.45,"t":"2026-02-23T05:00:00Z","v":122733,"vw":124.632051},{"c":125.8,"h":126.43,"l":121.48,"n":4200,"o":124.69,"t":"2026-02-24T05:00:00Z","v":180855,"vw":125.439623},{"c":126.77,"h":128.15,"l":123.9,"n":5344,"o":126.52,"t":"2026-02-25T05:00:00Z","v":167479,"vw":126.239765},{"c":122.4,"h":124.55,"l":115.055,"n":6246,"o":120.45,"t":"2026-02-26T05:00:00Z","v":195180,"vw":121.107571},{"c":123.59,"h":124.95,"l":120.49,"n":5384,"o":121.45,"t":"2026-02-27T05:00:00Z","v":162028,"vw":123.185127},{"c":130.28,"h":132,"l":124.18,"n":6898,"o":125.24,"t":"2026-03-02T05:00:00Z","v":271369,"vw":129.815685},{"c":135.11,"h":136.17,"l":124.4508,"n":10745,"o":128.94,"t":"2026-03-03T05:00:00Z","v":444285,"vw":133.364251},{"c":139.45,"h":140.02,"l":133.66,"n":9232,"o":134.81,"t":"2026-03-04T05:00:00Z","v":254743,"vw":138.279201},{"c":130.19,"h":137.63,"l":128.3,"n":5554,"o":137.63,"t":"2026-03-05T05:00:00Z","v":119279,"vw":131.036776},{"c":128.91,"h":129.555,"l":126.245,"n":5807,"o":127.62,"t":"2026-03-06T05:00:00Z","v":141415,"vw":128.149719},{"c":131.48,"h":131.69,"l":125.1571,"n":5702,"o":127.58,"t":"2026-03-09T04:00:00Z","v":146084,"vw":129.9747},{"c":131.02,"h":133.7,"l":123.76,"n":5657,"o":131.15,"t":"2026-03-10T04:00:00Z","v":188339,"vw":131.479032},{"c":129.21,"h":132,"l":127.73,"n":3614,"o":129.13,"t":"2026-03-11T04:00:00Z","v":86765,"vw":129.418287},{"c":125.68,"h":128.2,"l":123.94,"n":5712,"o":127.42,"t":"2026-03-12T04:00:00Z","v":148719,"vw":125.915738},{"c":125.15,"h":129.63,"l":123.275,"n":4799,"o":127.43,"t":"2026-03-13T04:00:00Z","v":185013,"vw":126.165345},{"c":126.91,"h":128.95,"l":125.65,"n":5404,"o":126.63,"t":"2026-03-16T04:00:00Z","v":192925,"vw":127.672495},{"c":125.87,"h":128.24,"l":123.82,"n":4834,"o":126.14,"t":"2026-03-17T04:00:00Z","v":117626,"vw":125.569998},{"c":124.83,"h":127.52,"l":124.005,"n":7244,"o":126.78,"t":"2026-03-18T04:00:00Z","v":158511,"vw":125.065533},{"c":125.01,"h":126.86,"l":121.61,"n":9104,"o":123.32,"t":"2026-03-19T04:00:00Z","v":199586,"vw":123.742439},{"c":120.57,"h":126.12,"l":119.965,"n":5491,"o":126.12,"t":"2026-03-20T04:00:00Z","v":250583,"vw":121.129978},{"c":122.73,"h":125.39,"l":122.37,"n":4574,"o":123.05,"t":"2026-03-23T04:00:00Z","v":113989,"vw":123.262241},{"c":123.91,"h":124.16,"l":120.51,"n":5307,"o":121.81,"t":"2026-03-24T04:00:00Z","v":112476,"vw":123.29364},{"c":126.76,"h":126.98,"l":124.67,"n":5534,"o":125.96,"t":"2026-03-25T04:00:00Z","v":146154,"vw":126.422072},{"c":121.42,"h":126.35,"l":121.19,"n":5002,"o":124.82,"t":"2026-03-26T04:00:00Z","v":190237,"vw":123.894506},{"c":120.78,"h":122.6,"l":120.03,"n":5126,"o":121.72,"t":"2026-03-27T04:00:00Z","v":175784,"vw":121.265994},{"c":117.1,"h":121.74,"l":115.6,"n":6689,"o":121.74,"t":"2026-03-30T04:00:00Z","v":169340,"vw":117.228602},{"c":122,"h":122.07,"l":117.7,"n":5505,"o":119.36,"t":"2026-03-31T04:00:00Z","v":174151,"vw":120.584244},{"c":126.43,"h":128.05,"l":121.68,"n":4742,"o":121.68,"t":"2026-04-01T04:00:00Z","v":152633,"vw":126.970425},{"c":127.04,"h":127.77,"l":122.92,"n":3962,"o":124.31,"t":"2026-04-02T04:00:00Z","v":104932,"vw":126.317629},{"c":130,"h":132.23,"l":127.5,"n":7488,"o":127.5,"t":"2026-04-06T04:00:00Z","v":404370,"vw":130.324821},{"c":134.4,"h":134.92,"l":128.09,"n":6170,"o":128.09,"t":"2026-04-07T04:00:00Z","v":267551,"vw":132.89839},{"c":138.14,"h":143.33,"l":138.14,"n":8351,"o":138.54,"t":"2026-04-08T04:00:00Z","v":452935,"vw":139.204802},{"c":140.59,"h":141.65,"l":137.715,"n":6582,"o":137.97,"t":"2026-04-09T04:00:00Z","v":239369,"vw":140.511833},{"c":139.99,"h":142,"l":138.01,"n":5137,"o":139.56,"t":"2026-04-10T04:00:00Z","v":183738,"vw":140.539241},{"c":141.03,"h":142.225,"l":138.2501,"n":4798,"o":139.42,"t":"2026-04-13T04:00:00Z","v":150458,"vw":140.635607},{"c":141.29,"h":141.89,"l":139.23,"n":4578,"o":141.38,"t":"2026-04-14T04:00:00Z","v":144681,"vw":141.03247},{"c":141.35,"h":143,"l":138.93,"n":4174,"o":142.32,"t":"2026-04-15T04:00:00Z","v":150899,"vw":140.887579},{"c":136.61,"h":140.74,"l":135.255,"n":7129,"o":140.57,"t":"2026-04-16T04:00:00Z","v":274181,"vw":136.832489},{"c":138,"h":142.13,"l":137.31,"n":5588,"o":137.68,"t":"2026-04-17T04:00:00Z","v":294579,"vw":139.113758},{"c":142.02,"h":142.75,"l":137.51,"n":5602,"o":138.67,"t":"2026-04-20T04:00:00Z","v":185213,"vw":141.477856},{"c":141.48,"h":142.945,"l":137.62,"n":6317,"o":142.23,"t":"2026-04-21T04:00:00Z","v":209215,"vw":140.560579},{"c":136.73,"h":143.41,"l":136.04,"n":5739,"o":143.41,"t":"2026-04-22T04:00:00Z","v":164019,"vw":137.928635},{"c":143.16,"h":145.76,"l":136.03,"n":7738,"o":138.19,"t":"2026-04-23T04:00:00Z","v":310115,"vw":143.041852},{"c":139.41,"h":145.9,"l":136.55,"n":6663,"o":143.21,"t":"2026-04-24T04:00:00Z","v":256544,"vw":139.609209},{"c":141.43,"h":141.775,"l":136.5501,"n":5209,"o":137.93,"t":"2026-04-27T04:00:00Z","v":144742,"vw":140.465428},{"c":143.11,"h":143.565,"l":139.77,"n":6297,"o":142,"t":"2026-04-28T04:00:00Z","v":190439,"vw":142.447201},{"c":138.4,"h":143.36,"l":137.76,"n":6011,"o":143.36,"t":"2026-04-29T04:00:00Z","v":197125,"vw":139.434683},{"c":141.93,"h":142.255,"l":139.325,"n":6031,"o":139.51,"t":"2026-04-30T04:00:00Z","v":126241,"vw":141.427075},{"c":141.24,"h":143.56,"l":139.31,"n":4843,"o":141.8,"t":"2026-05-01T04:00:00Z","v":139349,"vw":141.528291},{"c":137.01,"h":140.735,"l":135.495,"n":8145,"o":140.48,"t":"2026-05-04T04:00:00Z","v":248763,"vw":137.834428},{"c":142.56,"h":142.57,"l":138.645,"n":6191,"o":138.97,"t":"2026-05-05T04:00:00Z","v":166439,"vw":141.186608},{"c":146.89,"h":148.82,"l":143.7625,"n":6444,"o":145,"t":"2026-05-06T04:00:00Z","v":200920,"vw":146.583806},{"c":137.74,"h":148.56,"l":136.53,"n":8759,"o":148.37,"t":"2026-05-07T04:00:00Z","v":234047,"vw":138.564031},{"c":137.23,"h":139.86,"l":136.75,"n":6843,"o":138.89,"t":"2026-05-08T04:00:00Z","v":174451,"vw":137.681597},{"c":140.68,"h":140.88,"l":131.61,"n":12277,"o":137.23,"t":"2026-05-11T04:00:00Z","v":430794,"vw":137.863224},{"c":145.03,"h":145.47,"l":135.77,"n":10581,"o":142.75,"t":"2026-05-12T04:00:00Z","v":343664,"vw":142.168338},{"c":151.15,"h":153.955,"l":144.735,"n":13048,"o":145.08,"t":"2026-05-13T04:00:00Z","v":450840,"vw":151.156774},{"c":151.59,"h":156.315,"l":150.56,"n":8903,"o":154.36,"t":"2026-05-14T04:00:00Z","v":284201,"vw":152.743861},{"c":143.75,"h":150.405,"l":142.49,"n":8303,"o":148.86,"t":"2026-05-15T04:00:00Z","v":251283,"vw":145.023532},{"c":145.36,"h":147.42,"l":142.86,"n":5177,"o":145.42,"t":"2026-05-18T04:00:00Z","v":127394,"vw":145.482348},{"c":141.75,"h":145.62,"l":138.5,"n":6332,"o":145.62,"t":"2026-05-19T04:00:00Z","v":178190,"vw":141.478781},{"c":143.2,"h":145.95,"l":142.43,"n":5308,"o":143.37,"t":"2026-05-20T04:00:00Z","v":128215,"vw":143.927617},{"c":142.92,"h":143.14,"l":138.46,"n":6201,"o":141.49,"t":"2026-05-21T04:00:00Z","v":190662,"vw":141.850401},{"c":144.37,"h":144.6,"l":139.535,"n":6408,"o":143.72,"t":"2026-05-22T04:00:00Z","v":205782,"vw":143.141096},{"c":150.03,"h":150.09,"l":144.76,"n":6214,"o":144.76,"t":"2026-05-26T04:00:00Z","v":161302,"vw":148.856296},{"c":148.66,"h":151.815,"l":146.495,"n":7001,"o":150.41,"t":"2026-05-27T04:00:00Z","v":200733,"vw":148.556395},{"c":152.24,"h":153.56,"l":148.96,"n":7310,"o":150.44,"t":"2026-05-28T04:00:00Z","v":232212,"vw":151.973873},{"c":152.22,"h":155,"l":149.635,"n":7388,"o":151.98,"t":"2026-05-29T04:00:00Z","v":270833,"vw":152.339368},{"c":148.62,"h":151.13,"l":145.5205,"n":8607,"o":149.1,"t":"2026-06-01T04:00:00Z","v":247170,"vw":148.289781},{"c":150.26,"h":152.79,"l":147.925,"n":6615,"o":148.62,"t":"2026-06-02T04:00:00Z","v":183591,"vw":149.918495},{"c":146.92,"h":150.05,"l":145.51,"n":6248,"o":149.13,"t":"2026-06-03T04:00:00Z","v":154500,"vw":147.307954},{"c":150.14,"h":151.73,"l":145.775,"n":7679,"o":146.75,"t":"2026-06-04T04:00:00Z","v":217550,"vw":149.089094},{"c":149.89,"h":153.3,"l":146.78,"n":7419,"o":150,"t":"2026-06-05T04:00:00Z","v":190820,"vw":149.727796},{"c":150.04,"h":153.84,"l":149.895,"n":5731,"o":152.11,"t":"2026-06-08T04:00:00Z","v":124899,"vw":150.9023},{"c":156.28,"h":156.38,"l":148.83,"n":8295,"o":151.55,"t":"2026-06-09T04:00:00Z","v":249462,"vw":154.003278},{"c":153.95,"h":159.3099,"l":151.81,"n":7481,"o":156.89,"t":"2026-06-10T04:00:00Z","v":215236,"vw":154.446069},{"c":165,"h":165.165,"l":155.8,"n":10434,"o":155.8,"t":"2026-06-11T04:00:00Z","v":337778,"vw":162.371263},{"c":164.54,"h":167.88,"l":164.445,"n":8023,"o":166.73,"t":"2026-06-12T04:00:00Z","v":170597,"vw":165.348298},{"c":165.25,"h":167.88,"l":162.55,"n":8260,"o":165.86,"t":"2026-06-15T04:00:00Z","v":250152,"vw":164.646757},{"c":162.6,"h":168.74,"l":162.04,"n":7144,"o":165.77,"t":"2026-06-16T04:00:00Z","v":200424,"vw":163.907902},{"c":163.49,"h":165.8,"l":156.9801,"n":8133,"o":162.46,"t":"2026-06-17T04:00:00Z","v":245984,"vw":163.043427},{"c":164.12,"h":167.6747,"l":161.14,"n":6692,"o":166.56,"t":"2026-06-18T04:00:00Z","v":521230,"vw":164.086748},{"c":164.9,"h":165.82,"l":162.59,"n":6729,"o":163.46,"t":"2026-06-22T04:00:00Z","v":270100,"vw":164.722972},{"c":162.26,"h":165.5799,"l":160.45,"n":7037,"o":161.74,"t":"2026-06-23T04:00:00Z","v":220933,"vw":162.952153},{"c":165.31,"h":165.97,"l":159.365,"n":7715,"o":162.81,"t":"2026-06-24T04:00:00Z","v":226726,"vw":164.075726},{"c":170.41,"h":173.0263,"l":166.355,"n":6517,"o":167.04,"t":"2026-06-25T04:00:00Z","v":220946,"vw":170.314455},{"c":177.66,"h":177.66,"l":166.9,"n":10501,"o":170.05,"t":"2026-06-26T04:00:00Z","v":983440,"vw":176.379106},{"c":184.42,"h":184.52,"l":170,"n":10109,"o":173.695,"t":"2026-06-29T04:00:00Z","v":293839,"vw":181.323219},{"c":185.21,"h":187.07,"l":181.52,"n":8524,"o":184.3,"t":"2026-06-30T04:00:00Z","v":282480,"vw":185.265376},{"c":190.25,"h":191.07,"l":183.02,"n":8486,"o":185.53,"t":"2026-07-01T04:00:00Z","v":298589,"vw":189.107558},{"c":186.6,"h":196.63,"l":182.72,"n":11484,"o":193,"t":"2026-07-02T04:00:00Z","v":447057,"vw":188.197661},{"c":189.18,"h":190.3499,"l":185.21,"n":9506,"o":186.45,"t":"2026-07-06T04:00:00Z","v":311934,"vw":188.139364},{"c":179.95,"h":188.22,"l":175.2,"n":11367,"o":188.22,"t":"2026-07-07T04:00:00Z","v":335726,"vw":178.814751},{"c":172.64,"h":180.52,"l":171.64,"n":8881,"o":177.81,"t":"2026-07-08T04:00:00Z","v":291015,"vw":173.843821},{"c":170.84,"h":171.43,"l":165.04,"n":10288,"o":166.46,"t":"2026-07-09T04:00:00Z","v":429290,"vw":169.468607},{"c":165.05,"h":169.5,"l":163.08,"n":9740,"o":169.32,"t":"2026-07-10T04:00:00Z","v":269046,"vw":166.56693},{"c":163.5,"h":165.44,"l":161.87,"n":8054,"o":163.51,"t":"2026-07-13T04:00:00Z","v":214047,"vw":163.53609},{"c":168.75,"h":169.605,"l":162.02,"n":6889,"o":162.02,"t":"2026-07-14T04:00:00Z","v":212918,"vw":168.177005},{"c":174.45,"h":175.03,"l":171.05,"n":10006,"o":171.05,"t":"2026-07-15T04:00:00Z","v":312072,"vw":173.549503},{"c":168.67,"h":172.3,"l":166,"n":12122,"o":171.92,"t":"2026-07-16T04:00:00Z","v":309264,"vw":168.931139},{"c":168.47,"h":173.41,"l":162.54,"n":10107,"o":164.47,"t":"2026-07-17T04:00:00Z","v":868342,"vw":168.794166},{"c":168.66,"h":172.365,"l":167.06,"n":9891,"o":168.77,"t":"2026-07-20T04:00:00Z","v":364670,"vw":168.678413},{"c":175.11,"h":175.68,"l":169.4,"n":7781,"o":170.73,"t":"2026-07-21T04:00:00Z","v":217470,"vw":174.559683},{"c":174.59,"h":177.245,"l":172.71,"n":7825,"o":173.6,"t":"2026-07-22T04:00:00Z","v":198113,"vw":174.180121},{"c":175.51,"h":181.3499,"l":174.17,"n":9791,"o":174.83,"t":"2026-07-23T04:00:00Z","v":363427,"vw":176.976309},{"c":177.44,"h":178.21,"l":174.54,"n":5788,"o":177.1,"t":"2026-07-24T04:00:00Z","v":166124,"vw":176.770012},{"c":183.61,"h":183.79,"l":175.26,"n":7353,"o":178.83,"t":"2026-07-27T04:00:00Z","v":210060,"vw":180.873162},{"c":177.66,"h":183,"l":175.28,"n":10976,"o":183,"t":"2026-07-28T04:00:00Z","v":432268,"vw":178.51225},{"c":169.57,"h":176.85,"l":168.38,"n":8655,"o":175.28,"t":"2026-07-29T04:00:00Z","v":232064,"vw":171.603108},{"c":183.43,"h":184.71,"l":171.55,"n":7206,"o":172.75,"t":"2026-07-30T04:00:00Z","v":242250,"vw":181.093895},{"c":179.02,"h":186.4,"l":178.84,"n":8421,"o":185.63,"t":"2026-07-31T04:00:00Z","v":233972,"vw":181.002685},{"c":182.83,"h":182.91,"l":176.1,"n":7950,"o":178,"t":"2026-08-03T04:00:00Z","v":251202,"vw":181.456345},{"c":191.86,"h":194.355,"l":183.6,"n":9175,"o":183.77,"t":"2026-08-04T04:00:00Z","v":270678,"vw":190.611848},{"c":191.72,"h":196.795,"l":189.82,"n":8888,"o":193.6,"t":"2026-08-05T04:00:00Z","v":253553,"vw":192.143933},{"c":201.46,"h":210.39,"l":194.28,"n":12625,"o":199.51,"t":"2026-08-06T04:00:00Z","v":413852,"vw":203.850793},{"c":197.07,"h":202.275,"l":193.52,"n":9308,"o":198.02,"t":"2026-08-07T04:00:00Z","v":301437,"vw":197.066126},{"c":194.85,"h":202.1499,"l":194.28,"n":8126,"o":194.29,"t":"2026-08-10T04:00:00Z","v":209489,"vw":197.007107},{"c":197.26,"h":200.4,"l":193.85,"n":9327,"o":195.5,"t":"2026-08-11T04:00:00Z","v":240155,"vw":197.444134},{"c":201.39,"h":204.2,"l":199.27,"n":9166,"o":201.43,"t":"2026-08-12T04:00:00Z","v":319304,"vw":201.741943},{"c":199.03,"h":202.36,"l":198.395,"n":7030,"o":202.36,"t":"2026-08-13T04:00:00Z","v":134182,"vw":199.876889},{"c":206.98,"h":207.46,"l":199.6,"n":7319,"o":199.6,"t":"2026-08-14T04:00:00Z","v":136794,"vw":205.572095},{"c":205.23,"h":209.27,"l":204.08,"n":6566,"o":207,"t":"2026-08-17T04:00:00Z","v":157732,"vw":205.617987},{"c":204.27,"h":206,"l":201.165,"n":7946,"o":203,"t":"2026-08-18T04:00:00Z","v":162331,"vw":203.923427},{"c":200.16,"h":205.2,"l":198.795,"n":9847,"o":205.2,"t":"2026-08-19T04:00:00Z","v":168028,"vw":201.135477},{"c":189.08,"h":200.25,"l":188.07,"n":9613,"o":199.09,"t":"2026-08-20T04:00:00Z","v":227919,"vw":192.96791},{"c":191.65,"h":193,"l":187.51,"n":7132,"o":191.8,"t":"2026-08-21T04:00:00Z","v":162611,"vw":191.085005},{"c":183.96,"h":193.99,"l":182.955,"n":7327,"o":191.47,"t":"2026-08-24T04:00:00Z","v":141031,"vw":185.509049},{"c":181.36,"h":188.215,"l":180.055,"n":7750,"o":187.78,"t":"2026-08-25T04:00:00Z","v":166376,"vw":182.851883},{"c":185.36,"h":186.4599,"l":182.48,"n":7540,"o":182.88,"t":"2026-08-26T04:00:00Z","v":161274,"vw":185.002406},{"c":183.93,"h":188.26,"l":182.22,"n":8383,"o":186.13,"t":"2026-08-27T04:00:00Z","v":206792,"vw":183.944716},{"c":176.3,"h":185,"l":174.54,"n":8746,"o":183.74,"t":"2026-08-28T04:00:00Z","v":219352,"vw":177.466469},{"c":171.42,"h":177.88,"l":169.76,"n":13663,"o":176.84,"t":"2026-08-31T04:00:00Z","v":372118,"vw":171.422814},{"c":168.75,"h":173.06,"l":168.09,"n":7816,"o":171.24,"t":"2026-09-01T04:00:00Z","v":185658,"vw":170.045832},{"c":165.6,"h":170.39,"l":164.34,"n":11028,"o":170.39,"t":"2026-09-02T04:00:00Z","v":208571,"vw":165.844537},{"c":166.52,"h":167.43,"l":161.1753,"n":9548,"o":167.09,"t":"2026-09-03T04:00:00Z","v":173151,"vw":165.648476},{"c":168.32,"h":169.8799,"l":166.35,"n":7772,"o":166.35,"t":"2026-09-04T04:00:00Z","v":135993,"vw":168.099436},{"c":168.33,"h":170.51,"l":166.08,"n":9505,"o":167.99,"t":"2026-09-08T04:00:00Z","v":149152,"vw":168.770366},{"c":166.38,"h":168.76,"l":166.22,"n":7468,"o":167.85,"t":"2026-09-09T04:00:00Z","v":158311,"vw":167.445096},{"c":167.14,"h":168.78,"l":164.08,"n":8632,"o":164.96,"t":"2026-09-10T04:00:00Z","v":218597,"vw":166.896166},{"c":172.73,"h":173.07,"l":166.61,"n":9865,"o":169.65,"t":"2026-09-11T04:00:00Z","v":424640,"vw":171.980426},{"c":164.5,"h":170.78,"l":164.29,"n":11132,"o":170.14,"t":"2026-09-14T04:00:00Z","v":222816,"vw":166.143061},{"c":166.32,"h":169.845,"l":156.31,"n":14241,"o":166.97,"t":"2026-09-15T04:00:00Z","v":322731,"vw":163.658086},{"c":171.52,"h":174,"l":164.4,"n":14577,"o":166.49,"t":"2026-09-16T04:00:00Z","v":362242,"vw":171.487009},{"c":166.56,"h":176.39,"l":162.67,"n":9206,"o":176.39,"t":"2026-09-17T04:00:00Z","v":214297,"vw":166.180044},{"c":166.25,"h":168.76,"l":165.33,"n":8219,"o":168.17,"t":"2026-09-18T04:00:00Z","v":543796,"vw":166.299953},{"c":168.09,"h":170.22,"l":165.38,"n":8521,"o":168.01,"t":"2026-09-21T04:00:00Z","v":223556,"vw":168.689251},{"c":166.45,"h":170.74,"l":164.1,"n":9008,"o":168.74,"t":"2026-09-22T04:00:00Z","v":255510,"vw":166.819906},{"c":172.51,"h":172.925,"l":164.6,"n":9176,"o":167.89,"t":"2026-09-23T04:00:00Z","v":243382,"vw":170.594421},{"c":174.57,"h":175.32,"l":170.51,"n":9350,"o":173.65,"t":"2026-09-24T04:00:00Z","v":248817,"vw":173.845955},{"c":172.15,"h":177.22,"l":172.15,"n":9229,"o":175.14,"t":"2026-09-25T04:00:00Z","v":290904,"vw":174.312084},{"c":169.04,"h":170.71,"l":167.47,"n":6013,"o":170.71,"t":"2026-09-28T04:00:00Z","v":150566,"vw":169.021807},{"c":171.17,"h":171.8842,"l":167.72,"n":7613,"o":169.26,"t":"2026-09-29T04:00:00Z","v":193579,"vw":170.854362},{"c":171.54,"h":172.35,"l":168.84,"n":5423,"o":171.9,"t":"2026-09-30T04:00:00Z","v":150729,"vw":170.962286},{"c":171.94,"h":174.99,"l":169.88,"n":6471,"o":169.88,"t":"2026-10-01T04:00:00Z","v":182210,"vw":172.723405},{"c":175.39,"h":176.68,"l":172.65,"n":6601,"o":173.52,"t":"2026-10-02T04:00:00Z","v":164009,"vw":174.711588},{"c":172.85,"h":176.39,"l":171.55,"n":7009,"o":173.37,"t":"2026-10-05T04:00:00Z","v":179129,"vw":173.297607},{"c":175.33,"h":175.6,"l":171.75,"n":5009,"o":173.57,"t":"2026-10-06T04:00:00Z","v":111859,"vw":174.48565},{"c":165.69,"h":172.99,"l":164.23,"n":9179,"o":172.21,"t":"2026-10-07T04:00:00Z","v":237498,"vw":167.327472},{"c":168.3,"h":171.2,"l":163.465,"n":6967,"o":165.31,"t":"2026-10-08T04:00:00Z","v":160857,"vw":168.463167},{"c":170.56,"h":173.0299,"l":169.56,"n":4799,"o":171.7,"t":"2026-10-09T04:00:00Z","v":91858,"vw":170.954475},{"c":168.73,"h":172.34,"l":168.45,"n":6232,"o":171.93,"t":"2026-10-12T04:00:00Z","v":118120,"vw":169.80727},{"c":168.98,"h":170.515,"l":166.01,"n":7334,"o":167.6,"t":"2026-10-13T04:00:00Z","v":148987,"vw":168.649779},{"c":168.51,"h":174.1,"l":166.77,"n":8230,"o":168.13,"t":"2026-10-14T04:00:00Z","v":186780,"vw":170.581201},{"c":170.59,"h":171.45,"l":162.32,"n":6078,"o":168.5,"t":"2026-10-15T04:00:00Z","v":126033,"vw":169.232967}],"volatilityBars":[{"c":166.7035,"h":166.7035,"l":163.465,"n":303,"o":165.31,"t":"2026-10-08T13:30:00Z","v":12351,"vw":165.796725},{"c":167.64,"h":168.34,"l":167.26,"n":188,"o":167.4,"t":"2026-10-08T13:45:00Z","v":3298,"vw":167.889152},{"c":168.48,"h":169.61,"l":168.23,"n":203,"o":168.39,"t":"2026-10-08T14:00:00Z","v":6895,"vw":168.729916},{"c":169.58,"h":169.58,"l":168.375,"n":146,"o":168.9,"t":"2026-10-08T14:15:00Z","v":2992,"vw":168.784091},{"c":169.46,"h":169.46,"l":169.46,"n":13,"o":169.46,"t":"2026-10-08T14:30:00Z","v":394,"vw":169.46},{"c":169.97,"h":170,"l":169.595,"n":135,"o":169.6175,"t":"2026-10-08T14:45:00Z","v":3571,"vw":169.800555},{"c":168.53,"h":170.1,"l":168.48,"n":178,"o":170.1,"t":"2026-10-08T15:00:00Z","v":9112,"vw":169.641072},{"c":168.04,"h":168.04,"l":168.04,"n":11,"o":168.04,"t":"2026-10-08T15:15:00Z","v":219,"vw":168.04},{"c":168.65,"h":168.65,"l":168.56,"n":59,"o":168.56,"t":"2026-10-08T15:30:00Z","v":1581,"vw":168.613333},{"c":169.14,"h":169.14,"l":168.68,"n":47,"o":168.68,"t":"2026-10-08T15:45:00Z","v":859,"vw":168.986667},{"c":169.2,"h":169.21,"l":169.2,"n":38,"o":169.21,"t":"2026-10-08T16:00:00Z","v":927,"vw":169.203333},{"c":169.93,"h":171.2,"l":169.48,"n":195,"o":169.48,"t":"2026-10-08T16:15:00Z","v":5291,"vw":170.381684},{"c":169.94,"h":170.04,"l":169.92,"n":59,"o":169.94,"t":"2026-10-08T16:30:00Z","v":1915,"vw":169.985},{"c":169.13,"h":169.9,"l":169.13,"n":83,"o":169.9,"t":"2026-10-08T16:45:00Z","v":1505,"vw":169.471667},{"c":169.54,"h":169.54,"l":168.34,"n":193,"o":168.36,"t":"2026-10-08T17:00:00Z","v":2155,"vw":168.904808},{"c":168.39,"h":169.31,"l":168.39,"n":92,"o":169.31,"t":"2026-10-08T17:15:00Z","v":4861,"vw":169.012222},{"c":169.33,"h":169.33,"l":168.38,"n":109,"o":168.94,"t":"2026-10-08T17:30:00Z","v":3068,"vw":168.667},{"c":169.075,"h":169.075,"l":169,"n":43,"o":169,"t":"2026-10-08T17:45:00Z","v":1260,"vw":169.025606},{"c":168.76,"h":168.83,"l":168.56,"n":76,"o":168.83,"t":"2026-10-08T18:00:00Z","v":1659,"vw":168.692754},{"c":170.16,"h":170.19,"l":168.78,"n":129,"o":168.78,"t":"2026-10-08T18:15:00Z","v":2847,"vw":169.797955},{"c":169.55,"h":169.735,"l":169.36,"n":109,"o":169.58,"t":"2026-10-08T18:30:00Z","v":1880,"vw":169.488193},{"c":169.11,"h":169.15,"l":168.91,"n":71,"o":169.15,"t":"2026-10-08T18:45:00Z","v":1279,"vw":169.011},{"c":168.77,"h":169.08,"l":168.75,"n":61,"o":169.08,"t":"2026-10-08T19:00:00Z","v":1223,"vw":168.866667},{"c":168.98,"h":168.99,"l":168.265,"n":237,"o":168.4,"t":"2026-10-08T19:15:00Z","v":6838,"vw":168.6774},{"c":169.125,"h":169.425,"l":169.06,"n":126,"o":169.245,"t":"2026-10-08T19:30:00Z","v":2725,"vw":169.213133},{"c":168.32,"h":168.89,"l":168.02,"n":911,"o":168.89,"t":"2026-10-08T19:45:00Z","v":19132,"vw":168.362036},{"c":168.3,"h":168.59,"l":168.3,"n":35,"o":168.59,"t":"2026-10-08T20:00:00Z","v":26361,"vw":168.302074},{"c":170.51,"h":171.7,"l":170.01,"n":297,"o":171.7,"t":"2026-10-09T13:30:00Z","v":6306,"vw":171.320981},{"c":170.47,"h":170.51,"l":169.56,"n":113,"o":169.56,"t":"2026-10-09T13:45:00Z","v":2615,"vw":169.876333},{"c":171.15,"h":171.3,"l":170.6975,"n":481,"o":170.6975,"t":"2026-10-09T14:00:00Z","v":8071,"vw":171.086559},{"c":171.06,"h":171.47,"l":170.99,"n":109,"o":171.18,"t":"2026-10-09T14:15:00Z","v":2149,"vw":171.187014},{"c":170.9,"h":170.9,"l":170.9,"n":13,"o":170.9,"t":"2026-10-09T14:30:00Z","v":275,"vw":170.9},{"c":171.5,"h":171.5,"l":171.12,"n":57,"o":171.12,"t":"2026-10-09T14:45:00Z","v":1525,"vw":171.329654},{"c":172.325,"h":173.0299,"l":172.18,"n":20,"o":172.5,"t":"2026-10-09T15:00:00Z","v":517,"vw":172.504244},{"c":172.435,"h":172.435,"l":172.435,"n":17,"o":172.435,"t":"2026-10-09T15:30:00Z","v":202,"vw":172.435},{"c":172.3,"h":172.39,"l":172.3,"n":13,"o":172.39,"t":"2026-10-09T15:45:00Z","v":293,"vw":172.345},{"c":171.85,"h":172.2899,"l":171.665,"n":101,"o":172.28,"t":"2026-10-09T16:00:00Z","v":3712,"vw":172.026521},{"c":172.17,"h":172.17,"l":172.15,"n":60,"o":172.16,"t":"2026-10-09T16:15:00Z","v":2955,"vw":172.162313},{"c":172.08,"h":172.22,"l":172.08,"n":18,"o":172.22,"t":"2026-10-09T16:30:00Z","v":355,"vw":172.163333},{"c":171.995,"h":172.035,"l":171.995,"n":12,"o":172.035,"t":"2026-10-09T16:45:00Z","v":598,"vw":172.017837},{"c":171.92,"h":171.92,"l":171.66,"n":50,"o":171.67,"t":"2026-10-09T17:00:00Z","v":1522,"vw":171.73},{"c":171.58,"h":171.625,"l":171.35,"n":57,"o":171.625,"t":"2026-10-09T17:15:00Z","v":791,"vw":171.47437},{"c":171.69,"h":171.69,"l":171.69,"n":37,"o":171.69,"t":"2026-10-09T17:30:00Z","v":933,"vw":171.69},{"c":171.97,"h":171.97,"l":171.97,"n":13,"o":171.97,"t":"2026-10-09T17:45:00Z","v":204,"vw":171.97},{"c":172.03,"h":172.03,"l":172.03,"n":22,"o":172.03,"t":"2026-10-09T18:00:00Z","v":379,"vw":172.03},{"c":171.73,"h":172.11,"l":171.72,"n":33,"o":172.11,"t":"2026-10-09T18:15:00Z","v":1103,"vw":171.801},{"c":171.665,"h":171.68,"l":171.665,"n":70,"o":171.68,"t":"2026-10-09T19:00:00Z","v":1096,"vw":171.670376},{"c":171.04,"h":171.645,"l":171.04,"n":126,"o":171.645,"t":"2026-10-09T19:15:00Z","v":1723,"vw":171.263226},{"c":171.19,"h":171.19,"l":171.18,"n":43,"o":171.18,"t":"2026-10-09T19:30:00Z","v":1001,"vw":171.182967},{"c":170.56,"h":171.215,"l":170.36,"n":433,"o":171.215,"t":"2026-10-09T19:45:00Z","v":9489,"vw":170.558447},{"c":170.56,"h":170.56,"l":170.56,"n":23,"o":170.56,"t":"2026-10-09T20:00:00Z","v":22672,"vw":170.56},{"c":170.71,"h":172.34,"l":170,"n":127,"o":171.93,"t":"2026-10-12T13:30:00Z","v":3635,"vw":171.762643},{"c":170.725,"h":171.96,"l":170.705,"n":163,"o":170.705,"t":"2026-10-12T13:45:00Z","v":3733,"vw":171.212087},{"c":171.15,"h":171.15,"l":170.395,"n":155,"o":170.42,"t":"2026-10-12T14:00:00Z","v":3494,"vw":170.644588},{"c":171.1,"h":171.1,"l":169.69,"n":353,"o":170.575,"t":"2026-10-12T14:15:00Z","v":4887,"vw":170.832003},{"c":171.34,"h":171.34,"l":170.81,"n":124,"o":171.3,"t":"2026-10-12T14:30:00Z","v":1432,"vw":171.166667},{"c":172.11,"h":172.27,"l":171.06,"n":446,"o":171.06,"t":"2026-10-12T14:45:00Z","v":8795,"vw":172.093243},{"c":171.74,"h":171.955,"l":171.74,"n":24,"o":171.955,"t":"2026-10-12T15:00:00Z","v":395,"vw":171.815},{"c":171.19,"h":171.42,"l":171.09,"n":71,"o":171.405,"t":"2026-10-12T15:15:00Z","v":1987,"vw":171.315},{"c":171.2,"h":171.2,"l":170.99,"n":41,"o":171.16,"t":"2026-10-12T15:30:00Z","v":501,"vw":171.12},{"c":171.26,"h":171.45,"l":171.26,"n":31,"o":171.27,"t":"2026-10-12T15:45:00Z","v":643,"vw":171.326667},{"c":171.4,"h":171.49,"l":171.4,"n":28,"o":171.49,"t":"2026-10-12T16:00:00Z","v":444,"vw":171.44},{"c":170.84,"h":171.35,"l":170.84,"n":71,"o":171.19,"t":"2026-10-12T16:15:00Z","v":1242,"vw":171.16},{"c":170.81,"h":170.84,"l":170.77,"n":24,"o":170.77,"t":"2026-10-12T16:30:00Z","v":599,"vw":170.806667},{"c":170.93,"h":170.935,"l":170.59,"n":43,"o":170.61,"t":"2026-10-12T16:45:00Z","v":745,"vw":170.747},{"c":170.76,"h":170.76,"l":170.64,"n":19,"o":170.64,"t":"2026-10-12T17:00:00Z","v":502,"vw":170.7},{"c":170.56,"h":170.67,"l":170.56,"n":32,"o":170.67,"t":"2026-10-12T17:15:00Z","v":548,"vw":170.62192},{"c":170.44,"h":170.53,"l":170.36,"n":55,"o":170.48,"t":"2026-10-12T17:30:00Z","v":1343,"vw":170.451429},{"c":170.26,"h":170.61,"l":170.25,"n":57,"o":170.4,"t":"2026-10-12T17:45:00Z","v":884,"vw":170.386923},{"c":169.88,"h":170.25,"l":169.63,"n":116,"o":170.25,"t":"2026-10-12T18:00:00Z","v":3337,"vw":169.842644},{"c":169.755,"h":169.755,"l":169.755,"n":12,"o":169.755,"t":"2026-10-12T18:15:00Z","v":345,"vw":169.755},{"c":169.6,"h":169.76,"l":169.6,"n":29,"o":169.76,"t":"2026-10-12T18:30:00Z","v":609,"vw":169.688899},{"c":169.53,"h":169.53,"l":169.31,"n":63,"o":169.53,"t":"2026-10-12T18:45:00Z","v":1054,"vw":169.491667},{"c":169.34,"h":169.88,"l":169.34,"n":94,"o":169.79,"t":"2026-10-12T19:00:00Z","v":1495,"vw":169.754},{"c":169.27,"h":169.27,"l":168.92,"n":88,"o":169,"t":"2026-10-12T19:15:00Z","v":1460,"vw":169.038333},{"c":168.83,"h":169.29,"l":168.83,"n":266,"o":169.04,"t":"2026-10-12T19:30:00Z","v":6810,"vw":169.051},{"c":168.86,"h":169.27,"l":168.45,"n":611,"o":168.61,"t":"2026-10-12T19:45:00Z","v":18596,"vw":168.867001},{"c":168.73,"h":168.73,"l":168.73,"n":30,"o":168.73,"t":"2026-10-12T20:00:00Z","v":26240,"vw":168.73},{"c":165.93,"h":165.93,"l":165.93,"n":10,"o":165.93,"t":"2026-10-13T13:15:00Z","v":266,"vw":165.93},{"c":168.66,"h":168.66,"l":166.01,"n":112,"o":167.6,"t":"2026-10-13T13:30:00Z","v":4093,"vw":167.675615},{"c":167.62,"h":167.62,"l":167.62,"n":14,"o":167.62,"t":"2026-10-13T13:45:00Z","v":153,"vw":167.62},{"c":167.51,"h":167.8,"l":167.09,"n":958,"o":167.09,"t":"2026-10-13T14:00:00Z","v":9909,"vw":167.584869},{"c":167.435,"h":167.6,"l":167.3,"n":416,"o":167.31,"t":"2026-10-13T14:15:00Z","v":4994,"vw":167.328991},{"c":166.29,"h":166.69,"l":166.29,"n":43,"o":166.67,"t":"2026-10-13T14:30:00Z","v":1073,"vw":166.592},{"c":166.87,"h":166.87,"l":166.87,"n":11,"o":166.87,"t":"2026-10-13T14:45:00Z","v":343,"vw":166.87},{"c":166.5,"h":167.4499,"l":166.5,"n":90,"o":167.4499,"t":"2026-10-13T15:15:00Z","v":1726,"vw":166.946236},{"c":166.3,"h":166.3,"l":166.3,"n":49,"o":166.3,"t":"2026-10-13T15:30:00Z","v":901,"vw":166.3},{"c":166.2,"h":166.75,"l":166.09,"n":302,"o":166.75,"t":"2026-10-13T15:45:00Z","v":5023,"vw":166.45334},{"c":166.43,"h":166.43,"l":166.43,"n":15,"o":166.43,"t":"2026-10-13T16:00:00Z","v":613,"vw":166.43},{"c":167.82,"h":167.95,"l":167.08,"n":73,"o":167.08,"t":"2026-10-13T16:30:00Z","v":1455,"vw":167.605},{"c":167.78,"h":168.2625,"l":167.6,"n":463,"o":167.96,"t":"2026-10-13T16:45:00Z","v":8418,"vw":167.871006},{"c":167.655,"h":167.745,"l":167.63,"n":41,"o":167.63,"t":"2026-10-13T17:15:00Z","v":1084,"vw":167.685},{"c":168.345,"h":168.345,"l":167.95,"n":94,"o":167.9699,"t":"2026-10-13T17:30:00Z","v":3436,"vw":168.273945},{"c":167.9901,"h":168.37,"l":167.9901,"n":55,"o":168.25,"t":"2026-10-13T17:45:00Z","v":1644,"vw":168.267899},{"c":169.3175,"h":169.345,"l":168.62,"n":72,"o":168.62,"t":"2026-10-13T18:00:00Z","v":1888,"vw":169.253611},{"c":169.25,"h":169.25,"l":169.25,"n":31,"o":169.25,"t":"2026-10-13T18:30:00Z","v":426,"vw":169.25},{"c":169.25,"h":169.565,"l":169.22,"n":77,"o":169.565,"t":"2026-10-13T18:45:00Z","v":2116,"vw":169.337116},{"c":168.94,"h":169.17,"l":168.94,"n":73,"o":169.17,"t":"2026-10-13T19:00:00Z","v":1657,"vw":169.028333},{"c":169.34,"h":169.34,"l":169.26,"n":65,"o":169.26,"t":"2026-10-13T19:15:00Z","v":1862,"vw":169.283891},{"c":169.19,"h":169.31,"l":168.77,"n":316,"o":169.17,"t":"2026-10-13T19:30:00Z","v":9197,"vw":169.065203},{"c":169.02,"h":170.515,"l":168.97,"n":1034,"o":169.095,"t":"2026-10-13T19:45:00Z","v":34551,"vw":169.738287},{"c":168.98,"h":168.98,"l":168.98,"n":21,"o":168.98,"t":"2026-10-13T20:00:00Z","v":31599,"vw":168.98},{"c":170.62,"h":170.62,"l":168.13,"n":25,"o":168.13,"t":"2026-10-14T13:30:00Z","v":1945,"vw":168.601443},{"c":171.48,"h":172.19,"l":170.1925,"n":1729,"o":170.1925,"t":"2026-10-14T13:45:00Z","v":31360,"vw":171.338723},{"c":172.2,"h":172.2,"l":171.73,"n":42,"o":171.73,"t":"2026-10-14T14:00:00Z","v":1740,"vw":172.079259},{"c":172.95,"h":173,"l":171.795,"n":565,"o":172,"t":"2026-10-14T14:15:00Z","v":17115,"vw":172.686652},{"c":171.82,"h":174.1,"l":171.82,"n":229,"o":173.07,"t":"2026-10-14T14:30:00Z","v":17501,"vw":173.075189},{"c":171.44,"h":172.19,"l":171.155,"n":196,"o":171.82,"t":"2026-10-14T14:45:00Z","v":8165,"vw":171.695725},{"c":170.22,"h":171.01,"l":170.22,"n":55,"o":171.01,"t":"2026-10-14T15:00:00Z","v":1535,"vw":170.568333},{"c":169.99,"h":169.99,"l":169.99,"n":34,"o":169.99,"t":"2026-10-14T15:15:00Z","v":323,"vw":169.99},{"c":168.44,"h":169.24,"l":168.44,"n":113,"o":169.24,"t":"2026-10-14T16:00:00Z","v":2066,"vw":168.947},{"c":167.88,"h":168.72,"l":167.88,"n":49,"o":168.72,"t":"2026-10-14T16:15:00Z","v":2400,"vw":168.173107},{"c":168.33,"h":168.33,"l":168.33,"n":35,"o":168.33,"t":"2026-10-14T16:30:00Z","v":742,"vw":168.33},{"c":168.8475,"h":168.8475,"l":168.8475,"n":12,"o":168.8475,"t":"2026-10-14T16:45:00Z","v":184,"vw":168.8475},{"c":168.28,"h":168.47,"l":168.28,"n":46,"o":168.45,"t":"2026-10-14T17:00:00Z","v":910,"vw":168.415},{"c":167.85,"h":168.12,"l":167.85,"n":49,"o":168.12,"t":"2026-10-14T17:15:00Z","v":774,"vw":168.03},{"c":166.77,"h":166.77,"l":166.77,"n":26,"o":166.77,"t":"2026-10-14T17:45:00Z","v":431,"vw":166.77},{"c":167.08,"h":167.08,"l":166.82,"n":111,"o":166.82,"t":"2026-10-14T18:00:00Z","v":4473,"vw":166.867877},{"c":167.39,"h":167.435,"l":167.25,"n":41,"o":167.25,"t":"2026-10-14T18:30:00Z","v":860,"vw":167.351881},{"c":168.295,"h":168.295,"l":167.95,"n":56,"o":167.98,"t":"2026-10-14T18:45:00Z","v":772,"vw":168.12375},{"c":168.24,"h":168.28,"l":167.92,"n":116,"o":168.28,"t":"2026-10-14T19:00:00Z","v":1817,"vw":168.143},{"c":168.54,"h":168.54,"l":168.18,"n":33,"o":168.18,"t":"2026-10-14T19:15:00Z","v":432,"vw":168.344384},{"c":168.62,"h":168.62,"l":168.32,"n":87,"o":168.32,"t":"2026-10-14T19:30:00Z","v":1619,"vw":168.41},{"c":168.69,"h":168.69,"l":168.04,"n":1038,"o":168.455,"t":"2026-10-14T19:45:00Z","v":19528,"vw":168.343591},{"c":168.51,"h":168.51,"l":168.51,"n":36,"o":168.51,"t":"2026-10-14T20:00:00Z","v":26107,"vw":168.51},{"c":166.22,"h":168.5,"l":165.54,"n":90,"o":168.5,"t":"2026-10-15T13:30:00Z","v":3209,"vw":168.036261},{"c":162.62,"h":166.0194,"l":162.32,"n":121,"o":165.725,"t":"2026-10-15T13:45:00Z","v":2032,"vw":163.681427},{"c":167.96,"h":168.5,"l":164.18,"n":1381,"o":164.18,"t":"2026-10-15T14:00:00Z","v":19036,"vw":166.705569},{"c":167.89,"h":168.68,"l":167.89,"n":120,"o":167.98,"t":"2026-10-15T14:15:00Z","v":2562,"vw":168.092433},{"c":168.49,"h":168.49,"l":167.515,"n":89,"o":167.515,"t":"2026-10-15T14:30:00Z","v":1200,"vw":168.186705},{"c":167.79,"h":167.79,"l":167.79,"n":9,"o":167.79,"t":"2026-10-15T14:45:00Z","v":142,"vw":167.79},{"c":168.5,"h":168.5,"l":167.8,"n":95,"o":167.8,"t":"2026-10-15T15:00:00Z","v":1889,"vw":168.228144},{"c":168.45,"h":168.85,"l":168.36,"n":63,"o":168.85,"t":"2026-10-15T15:15:00Z","v":2937,"vw":168.443452},{"c":167.74,"h":167.74,"l":167.74,"n":3,"o":167.74,"t":"2026-10-15T15:30:00Z","v":136,"vw":167.74},{"c":167.86,"h":167.86,"l":167.85,"n":9,"o":167.85,"t":"2026-10-15T15:45:00Z","v":234,"vw":167.855},{"c":167.345,"h":168.17,"l":167.17,"n":150,"o":167.43,"t":"2026-10-15T16:00:00Z","v":4636,"vw":167.713639},{"c":167.11,"h":167.36,"l":167.11,"n":19,"o":167.3,"t":"2026-10-15T16:15:00Z","v":635,"vw":167.274},{"c":167.17,"h":167.46,"l":166.88,"n":317,"o":167.2,"t":"2026-10-15T16:30:00Z","v":4925,"vw":167.191957},{"c":166.45,"h":166.45,"l":166.31,"n":47,"o":166.36,"t":"2026-10-15T16:45:00Z","v":1322,"vw":166.383371},{"c":167.19,"h":167.19,"l":166.79,"n":74,"o":166.79,"t":"2026-10-15T18:15:00Z","v":1124,"vw":167.023333},{"c":167.62,"h":167.85,"l":167.62,"n":33,"o":167.85,"t":"2026-10-15T18:30:00Z","v":674,"vw":167.76844},{"c":168.015,"h":168.015,"l":168.015,"n":8,"o":168.015,"t":"2026-10-15T18:45:00Z","v":263,"vw":168.015},{"c":168.28,"h":168.28,"l":168.12,"n":59,"o":168.12,"t":"2026-10-15T19:00:00Z","v":1168,"vw":168.241212},{"c":169.245,"h":169.245,"l":168.77,"n":75,"o":168.78,"t":"2026-10-15T19:15:00Z","v":1310,"vw":169.018343},{"c":170.27,"h":170.27,"l":169.17,"n":105,"o":169.36,"t":"2026-10-15T19:30:00Z","v":2348,"vw":169.682778},{"c":170.79,"h":171.45,"l":170.37,"n":1176,"o":170.49,"t":"2026-10-15T19:45:00Z","v":27452,"vw":170.928953},{"c":170.59,"h":170.59,"l":170.59,"n":17,"o":170.59,"t":"2026-10-15T20:00:00Z","v":26884,"vw":170.59}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":206.91545619651623,"iv":2.7162057470981416,"gamma":0.007334818911066866,"theta":-2.1225691983563775,"vega":0.01563045107962249,"rho":0.0004352120630880365,"breakevenPct":21.92417855473135},{"delta":0.15,"premium":1.075,"strike":187.06964012876946,"iv":1.623212988836707,"gamma":0.016310535468916466,"theta":-1.6860133044707357,"vega":0.020760796715811554,"rho":0.0006670954667399261,"breakevenPct":10.290544656058065},{"delta":0.2,"premium":1.101058725777292,"strike":179.78825484454165,"iv":1.1442876054555386,"gamma":0.02770187233616208,"theta":-1.4310125473931574,"vega":0.024921157906179704,"rho":0.0008980617106242256,"breakevenPct":6.03746618812294},{"delta":0.25,"premium":1.117778901042328,"strike":176.4442197915344,"iv":0.885533440973865,"gamma":0.0419331407304195,"theta":-1.2369566544761725,"vega":0.02816063217034165,"rho":0.001129028771152991,"breakevenPct":4.086991437116317},{"delta":0.3,"premium":1.2760381567853751,"strike":174.48800624818517,"iv":0.7602986928428488,"gamma":0.05023182224924995,"theta":-1.1522828594210672,"vega":0.030157734317109094,"rho":0.0013568396113215178,"breakevenPct":3.0330291370951055},{"delta":0.35,"premium":1.5418939485955407,"strike":173.5868001742524,"iv":0.7365640155651683,"gamma":0.05402061296225197,"theta":-1.1507601968867165,"vega":0.031210398108854256,"rho":0.001582251125617082,"breakevenPct":2.66058627284597},{"delta":0.4,"premium":1.8077497404057066,"strike":172.68559410031963,"iv":0.7128293382874878,"gamma":0.05780940367525399,"theta":-1.1492375343523655,"vega":0.03226306190059942,"rho":0.0018076626399126466,"breakevenPct":2.2881434085968344},{"delta":0.45,"premium":2.073605532215872,"strike":171.78438802638686,"iv":0.6890946610098073,"gamma":0.061598194388256,"theta":-1.1477148718180148,"vega":0.03331572569234458,"rho":0.0020330741542082106,"breakevenPct":1.9157005443476989},{"delta":0.5,"premium":2.3394613240260376,"strike":170.88318195245412,"iv":0.6653599837321269,"gamma":0.06538698510125801,"theta":-1.1461922092836638,"vega":0.03436838948408974,"rho":0.0022584856685037747,"breakevenPct":1.5432576800985638},{"delta":0.55,"premium":2.615701468189233,"strike":169.97960848287113,"iv":0.6427366231647634,"gamma":0.06898132137030995,"theta":-1.1442273246329528,"vega":0.03535921696574225,"rho":0.0024836326596508447,"breakevenPct":1.1755143625419717},{"delta":0.6,"premium":3.400774877650896,"strike":168.96003262642742,"iv":0.6745677814029364,"gamma":0.0630473898858075,"theta":-1.1205935562805873,"vega":0.033320065252854816,"rho":0.002695818016521697,"breakevenPct":1.0380488329200384},{"delta":0.65,"premium":4.185848287112561,"strike":167.94045676998368,"iv":0.7063989396411093,"gamma":0.05711345840130506,"theta":-1.0969597879282218,"vega":0.03128091353996738,"rho":0.00290800337339255,"breakevenPct":0.9005833032981045},{"delta":0.7,"premium":4.970921696574223,"strike":166.92088091353997,"iv":0.7382300978792822,"gamma":0.05117952691680262,"theta":-1.0733260195758565,"vega":0.029241761827079937,"rho":0.003120188730263402,"breakevenPct":0.7631177736761712},{"delta":0.75,"premium":5.755995106035888,"strike":165.90130505709624,"iv":0.7700612561174551,"gamma":0.04524559543230017,"theta":-1.049692251223491,"vega":0.027202610114192498,"rho":0.003332374087134255,"breakevenPct":0.6256522440542372},{"delta":0.8,"premium":6.7532258064516135,"strike":164.67741935483872,"iv":0.814425806451613,"gamma":0.03876129032258064,"theta":-1.0223870967741935,"vega":0.02488387096774193,"rho":0.003538800195673407,"breakevenPct":0.4927868933057675},{"delta":0.85,"premium":9.367241379310343,"strike":161.89655172413794,"iv":0.9543034482758621,"gamma":0.02808275862068966,"theta":-0.967103448275862,"vega":0.02043448275862069,"rho":0.0037013368600295965,"breakevenPct":0.3949780781102478},{"delta":0.9,"premium":13.288346199554141,"strike":157.81801408208761,"iv":1.1750053174452335,"gamma":0.017139851091027704,"theta":-0.9173133289306357,"vega":0.015560457005784605,"rho":0.0038272424032560802,"breakevenPct":0.30269082691937216}],"put":[{"delta":0.1,"premium":1.075,"strike":146.16058902393019,"iv":2.4256560279176638,"gamma":0.008182501353995392,"theta":-1.8941768084223751,"vega":0.01563296998631703,"rho":-0.0004954019300575433,"breakevenPct":14.95070694417598},{"delta":0.15,"premium":1.0325007065415697,"strike":157.59089624469874,"iv":1.4992678585385404,"gamma":0.021110521597682286,"theta":-1.5202112183067495,"vega":0.020728327217539262,"rho":-0.0007282647597530633,"breakevenPct":8.225338215512544},{"delta":0.2,"premium":0.6877927831384311,"strike":165.40511472992537,"iv":0.6915231661192337,"gamma":0.04547134496675726,"theta":-0.8272355920423476,"vega":0.02427338438096039,"rho":-0.0009539037164640887,"breakevenPct":3.4425687632411477},{"delta":0.25,"premium":0.8374790414111442,"strike":166.3708325252332,"iv":0.6458688647070366,"gamma":0.0554605536748789,"theta":-0.8270809909405512,"vega":0.02656985676831634,"rho":-0.001191470186066592,"breakevenPct":2.964210396962285},{"delta":0.3,"premium":0.9871652996838571,"strike":167.33655032054102,"iv":0.6002145632948396,"gamma":0.06544976238300053,"theta":-0.8269263898387547,"vega":0.02886632915567229,"rho":-0.0014290366556690953,"breakevenPct":2.485852030683422},{"delta":0.35,"premium":1.1368515579565703,"strike":168.30226811584885,"iv":0.5545602618826425,"gamma":0.07543897109112216,"theta":-0.8267717887369582,"vega":0.03116280154302824,"rho":-0.0016666031252715987,"breakevenPct":2.007493664404559},{"delta":0.4,"premium":1.2865378162292833,"strike":169.26798591115667,"iv":0.5089059604704453,"gamma":0.0854281797992438,"theta":-0.8266171876351618,"vega":0.03345927393038419,"rho":-0.0019041695948741023,"breakevenPct":1.5291352981256958},{"delta":0.45,"premium":1.514212513484358,"strike":170.1631607335491,"iv":0.4766821467098166,"gamma":0.09178608414239482,"theta":-0.8207600053937433,"vega":0.034844309600863,"rho":-0.0021436705347365596,"breakevenPct":1.1378461691396238},{"delta":0.5,"premium":1.9861650485436892,"strike":170.8373786407767,"iv":0.4865257281553398,"gamma":0.08676990291262136,"theta":-0.7970410194174757,"vega":0.0333745145631068,"rho":-0.002389230683099204,"breakevenPct":1.0192780396078314},{"delta":0.55,"premium":2.4581175836030207,"strike":171.51159654800432,"iv":0.496369309600863,"gamma":0.08175372168284789,"theta":-0.7733220334412082,"vega":0.031904719525350594,"rho":-0.0026347908314618483,"breakevenPct":0.9007099100760387},{"delta":0.6,"premium":2.9300701186623517,"strike":172.18581445523193,"iv":0.5062128910463862,"gamma":0.07673754045307443,"theta":-0.7496030474649407,"vega":0.03043492448759439,"rho":-0.002880350979824492,"breakevenPct":0.7821417805442463},{"delta":0.65,"premium":3.4020226537216836,"strike":172.86003236245955,"iv":0.5160564724919094,"gamma":0.07172135922330097,"theta":-0.7258840614886731,"vega":0.028965129449838187,"rho":-0.0031259111281871366,"breakevenPct":0.6635736510124537},{"delta":0.7,"premium":3.873975188781014,"strike":173.53425026968716,"iv":0.5259000539374326,"gamma":0.06670517799352751,"theta":-0.7021650755124056,"vega":0.027495334412081986,"rho":-0.0033714712765497805,"breakevenPct":0.5450055214806614},{"delta":0.75,"premium":4.3459277238403455,"strike":174.20846817691478,"iv":0.5357436353829558,"gamma":0.06168899676375404,"theta":-0.678446089536138,"vega":0.02602553937432578,"rho":-0.003617031424912425,"breakevenPct":0.42643739194886876},{"delta":0.8,"premium":4.817880258899677,"strike":174.8826860841424,"iv":0.545587216828479,"gamma":0.056672815533980576,"theta":-0.6547271035598705,"vega":0.024555744336569575,"rho":-0.003862591573275069,"breakevenPct":0.30786926241707624},{"delta":0.85,"premium":6.0759386733416765,"strike":176.29224030037548,"iv":0.5470415519399249,"gamma":0.045126095118898625,"theta":-0.522228848560701,"vega":0.01964793491864831,"rho":-0.00412863943356238,"breakevenPct":0.2190622973012559},{"delta":0.9,"premium":7.49959324155194,"strike":177.8566958698373,"iv":0.5467286608260326,"gamma":0.03220369211514393,"theta":-0.36681583229036285,"vega":0.014015894868585729,"rho":-0.004399003107257552,"breakevenPct":0.13652463316410254}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":206.91545619651623,"iv":2.7162057470981416,"gamma":0.007334818911066866,"theta":-2.1225691983563775,"vega":0.01563045107962249,"rho":0.0004352120630880365,"breakevenPct":21.92417855473135},{"delta":0.15,"premium":1.075,"strike":187.06964012876946,"iv":1.623212988836707,"gamma":0.016310535468916466,"theta":-1.6860133044707357,"vega":0.020760796715811554,"rho":0.0006670954667399261,"breakevenPct":10.290544656058065},{"delta":0.2,"premium":1.101058725777292,"strike":179.78825484454165,"iv":1.1442876054555386,"gamma":0.02770187233616208,"theta":-1.4310125473931574,"vega":0.024921157906179704,"rho":0.0008980617106242256,"breakevenPct":6.03746618812294},{"delta":0.25,"premium":1.117778901042328,"strike":176.4442197915344,"iv":0.885533440973865,"gamma":0.0419331407304195,"theta":-1.2369566544761725,"vega":0.02816063217034165,"rho":0.001129028771152991,"breakevenPct":4.086991437116317},{"delta":0.3,"premium":1.2760381567853751,"strike":174.48800624818517,"iv":0.7602986928428488,"gamma":0.05023182224924995,"theta":-1.1522828594210672,"vega":0.030157734317109094,"rho":0.0013568396113215178,"breakevenPct":3.0330291370951055},{"delta":0.35,"premium":1.5418939485955407,"strike":173.5868001742524,"iv":0.7365640155651683,"gamma":0.05402061296225197,"theta":-1.1507601968867165,"vega":0.031210398108854256,"rho":0.001582251125617082,"breakevenPct":2.66058627284597},{"delta":0.4,"premium":1.8077497404057066,"strike":172.68559410031963,"iv":0.7128293382874878,"gamma":0.05780940367525399,"theta":-1.1492375343523655,"vega":0.03226306190059942,"rho":0.0018076626399126466,"breakevenPct":2.2881434085968344},{"delta":0.45,"premium":2.073605532215872,"strike":171.78438802638686,"iv":0.6890946610098073,"gamma":0.061598194388256,"theta":-1.1477148718180148,"vega":0.03331572569234458,"rho":0.0020330741542082106,"breakevenPct":1.9157005443476989},{"delta":0.5,"premium":2.3394613240260376,"strike":170.88318195245412,"iv":0.6653599837321269,"gamma":0.06538698510125801,"theta":-1.1461922092836638,"vega":0.03436838948408974,"rho":0.0022584856685037747,"breakevenPct":1.5432576800985638},{"delta":0.55,"premium":2.615701468189233,"strike":169.97960848287113,"iv":0.6427366231647634,"gamma":0.06898132137030995,"theta":-1.1442273246329528,"vega":0.03535921696574225,"rho":0.0024836326596508447,"breakevenPct":1.1755143625419717},{"delta":0.6,"premium":3.400774877650896,"strike":168.96003262642742,"iv":0.6745677814029364,"gamma":0.0630473898858075,"theta":-1.1205935562805873,"vega":0.033320065252854816,"rho":0.002695818016521697,"breakevenPct":1.0380488329200384},{"delta":0.65,"premium":4.185848287112561,"strike":167.94045676998368,"iv":0.7063989396411093,"gamma":0.05711345840130506,"theta":-1.0969597879282218,"vega":0.03128091353996738,"rho":0.00290800337339255,"breakevenPct":0.9005833032981045},{"delta":0.7,"premium":4.970921696574223,"strike":166.92088091353997,"iv":0.7382300978792822,"gamma":0.05117952691680262,"theta":-1.0733260195758565,"vega":0.029241761827079937,"rho":0.003120188730263402,"breakevenPct":0.7631177736761712},{"delta":0.75,"premium":5.755995106035888,"strike":165.90130505709624,"iv":0.7700612561174551,"gamma":0.04524559543230017,"theta":-1.049692251223491,"vega":0.027202610114192498,"rho":0.003332374087134255,"breakevenPct":0.6256522440542372},{"delta":0.8,"premium":6.7532258064516135,"strike":164.67741935483872,"iv":0.814425806451613,"gamma":0.03876129032258064,"theta":-1.0223870967741935,"vega":0.02488387096774193,"rho":0.003538800195673407,"breakevenPct":0.4927868933057675},{"delta":0.85,"premium":9.367241379310343,"strike":161.89655172413794,"iv":0.9543034482758621,"gamma":0.02808275862068966,"theta":-0.967103448275862,"vega":0.02043448275862069,"rho":0.0037013368600295965,"breakevenPct":0.3949780781102478},{"delta":0.9,"premium":13.288346199554141,"strike":157.81801408208761,"iv":1.1750053174452335,"gamma":0.017139851091027704,"theta":-0.9173133289306357,"vega":0.015560457005784605,"rho":0.0038272424032560802,"breakevenPct":0.30269082691937216}],"put":[{"delta":0.1,"premium":1.075,"strike":146.16058902393019,"iv":2.4256560279176638,"gamma":0.008182501353995392,"theta":-1.8941768084223751,"vega":0.01563296998631703,"rho":-0.0004954019300575433,"breakevenPct":14.95070694417598},{"delta":0.15,"premium":1.0325007065415697,"strike":157.59089624469874,"iv":1.4992678585385404,"gamma":0.021110521597682286,"theta":-1.5202112183067495,"vega":0.020728327217539262,"rho":-0.0007282647597530633,"breakevenPct":8.225338215512544},{"delta":0.2,"premium":0.6877927831384311,"strike":165.40511472992537,"iv":0.6915231661192337,"gamma":0.04547134496675726,"theta":-0.8272355920423476,"vega":0.02427338438096039,"rho":-0.0009539037164640887,"breakevenPct":3.4425687632411477},{"delta":0.25,"premium":0.8374790414111442,"strike":166.3708325252332,"iv":0.6458688647070366,"gamma":0.0554605536748789,"theta":-0.8270809909405512,"vega":0.02656985676831634,"rho":-0.001191470186066592,"breakevenPct":2.964210396962285},{"delta":0.3,"premium":0.9871652996838571,"strike":167.33655032054102,"iv":0.6002145632948396,"gamma":0.06544976238300053,"theta":-0.8269263898387547,"vega":0.02886632915567229,"rho":-0.0014290366556690953,"breakevenPct":2.485852030683422},{"delta":0.35,"premium":1.1368515579565703,"strike":168.30226811584885,"iv":0.5545602618826425,"gamma":0.07543897109112216,"theta":-0.8267717887369582,"vega":0.03116280154302824,"rho":-0.0016666031252715987,"breakevenPct":2.007493664404559},{"delta":0.4,"premium":1.2865378162292833,"strike":169.26798591115667,"iv":0.5089059604704453,"gamma":0.0854281797992438,"theta":-0.8266171876351618,"vega":0.03345927393038419,"rho":-0.0019041695948741023,"breakevenPct":1.5291352981256958},{"delta":0.45,"premium":1.514212513484358,"strike":170.1631607335491,"iv":0.4766821467098166,"gamma":0.09178608414239482,"theta":-0.8207600053937433,"vega":0.034844309600863,"rho":-0.0021436705347365596,"breakevenPct":1.1378461691396238},{"delta":0.5,"premium":1.9861650485436892,"strike":170.8373786407767,"iv":0.4865257281553398,"gamma":0.08676990291262136,"theta":-0.7970410194174757,"vega":0.0333745145631068,"rho":-0.002389230683099204,"breakevenPct":1.0192780396078314},{"delta":0.55,"premium":2.4581175836030207,"strike":171.51159654800432,"iv":0.496369309600863,"gamma":0.08175372168284789,"theta":-0.7733220334412082,"vega":0.031904719525350594,"rho":-0.0026347908314618483,"breakevenPct":0.9007099100760387},{"delta":0.6,"premium":2.9300701186623517,"strike":172.18581445523193,"iv":0.5062128910463862,"gamma":0.07673754045307443,"theta":-0.7496030474649407,"vega":0.03043492448759439,"rho":-0.002880350979824492,"breakevenPct":0.7821417805442463},{"delta":0.65,"premium":3.4020226537216836,"strike":172.86003236245955,"iv":0.5160564724919094,"gamma":0.07172135922330097,"theta":-0.7258840614886731,"vega":0.028965129449838187,"rho":-0.0031259111281871366,"breakevenPct":0.6635736510124537},{"delta":0.7,"premium":3.873975188781014,"strike":173.53425026968716,"iv":0.5259000539374326,"gamma":0.06670517799352751,"theta":-0.7021650755124056,"vega":0.027495334412081986,"rho":-0.0033714712765497805,"breakevenPct":0.5450055214806614},{"delta":0.75,"premium":4.3459277238403455,"strike":174.20846817691478,"iv":0.5357436353829558,"gamma":0.06168899676375404,"theta":-0.678446089536138,"vega":0.02602553937432578,"rho":-0.003617031424912425,"breakevenPct":0.42643739194886876},{"delta":0.8,"premium":4.817880258899677,"strike":174.8826860841424,"iv":0.545587216828479,"gamma":0.056672815533980576,"theta":-0.6547271035598705,"vega":0.024555744336569575,"rho":-0.003862591573275069,"breakevenPct":0.30786926241707624},{"delta":0.85,"premium":6.0759386733416765,"strike":176.29224030037548,"iv":0.5470415519399249,"gamma":0.045126095118898625,"theta":-0.522228848560701,"vega":0.01964793491864831,"rho":-0.00412863943356238,"breakevenPct":0.2190622973012559},{"delta":0.9,"premium":7.49959324155194,"strike":177.8566958698373,"iv":0.5467286608260326,"gamma":0.03220369211514393,"theta":-0.36681583229036285,"vega":0.014015894868585729,"rho":-0.004399003107257552,"breakevenPct":0.13652463316410254}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}