{"symbol":"SWKS","url":"https://intraalpha.com/companies/SWKS","capturedAt":"2026-10-15T20:32:56.086Z","state":"ready","quote":{"symbol":"SWKS","last_price":79.1,"prev_close":76.89,"regular_close":79.1,"change":2.21,"change_pct":2.8742,"regular_change":2.21,"regular_change_pct":2.8742,"extended_change":0,"extended_change_pct":0,"bid":76.95,"ask":79.76,"bid_size":100,"ask_size":200,"volume":5312165,"vwap":78.549466,"open":75.81,"high":79.17,"low":75.642,"close":79.1,"trade_count":53856,"last_trade_at":"2026-10-15T20:27:27.212108955Z","last_quote_at":"2026-10-15T20:28:02.687740066Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SWKS","fetched_at":"2026-10-15T20:32:55.586654+00:00","name":"Skyworks Solutions Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Skyworks Solutions, Inc. is an American semiconductor company headquartered in Irvine, California, United States. Skyworks manufactures semiconductors for use in Radio Frequency (RF) and mobile communications systems.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":18081880000,"ebitda":880200000,"pe_ratio":39.84,"peg_ratio":12.74,"book_value":38.13,"dividend_per_share":2.84,"dividend_yield":0.0371,"eps":1.93,"revenue_ttm":4014100000,"gross_profit_ttm":1635100000,"profit_margin":0.0723,"operating_margin_ttm":0.0883,"return_on_assets_ttm":0.0344,"return_on_equity_ttm":0.0509,"quarterly_earnings_growth":-0.686,"quarterly_revenue_growth":-0.031,"analyst_target_price":76.04,"analyst_number":1,"beta":1.478,"fifty_two_week_high":92.8,"fifty_two_week_low":51.49,"fifty_day_ma":76.89,"two_hundred_day_ma":66.37,"shares_outstanding":235166000,"forward_pe":17.83,"price_to_sales":4.505,"price_to_book":2.359,"ev_to_revenue":3.343,"ev_to_ebitda":16.44},"bars":[{"c":83.18,"h":83.18,"l":83.18,"n":4,"o":83.18,"t":"2026-10-08T12:10:00Z","v":120,"vw":83.18},{"c":83.18,"h":83.18,"l":83.18,"n":9,"o":83.18,"t":"2026-10-08T13:20:00Z","v":234,"vw":83.18},{"c":81.21,"h":81.21,"l":81.21,"n":22,"o":81.21,"t":"2026-10-08T13:25:00Z","v":209,"vw":81.21},{"c":79.015,"h":81.605,"l":78.7521,"n":1557,"o":81.44,"t":"2026-10-08T13:30:00Z","v":206408,"vw":80.81699},{"c":79.29,"h":79.71,"l":78.43,"n":2568,"o":79.02,"t":"2026-10-08T13:35:00Z","v":222086,"vw":79.222998},{"c":79.36,"h":79.715,"l":79,"n":1362,"o":79.2439,"t":"2026-10-08T13:40:00Z","v":116108,"vw":79.301497},{"c":78.765,"h":79.58,"l":78.72,"n":1753,"o":79.31,"t":"2026-10-08T13:45:00Z","v":137342,"vw":79.183008},{"c":78.62,"h":79,"l":78.6,"n":1683,"o":78.765,"t":"2026-10-08T13:50:00Z","v":160580,"vw":78.824849},{"c":79.3,"h":79.305,"l":78.47,"n":2432,"o":78.56,"t":"2026-10-08T13:55:00Z","v":167387,"vw":78.851925},{"c":80.48,"h":80.5,"l":79.29,"n":1952,"o":79.29,"t":"2026-10-08T14:00:00Z","v":149423,"vw":80.012176},{"c":80.17,"h":80.68,"l":79.82,"n":1263,"o":80.41,"t":"2026-10-08T14:05:00Z","v":121725,"vw":80.187855},{"c":79.7,"h":80.12,"l":79.55,"n":816,"o":80.09,"t":"2026-10-08T14:10:00Z","v":62500,"vw":79.870961},{"c":80.255,"h":80.335,"l":79.72,"n":1598,"o":79.72,"t":"2026-10-08T14:15:00Z","v":122881,"vw":80.153606},{"c":79.925,"h":80.37,"l":79.795,"n":875,"o":80.32,"t":"2026-10-08T14:20:00Z","v":74500,"vw":80.137249},{"c":79.735,"h":80.1,"l":79.69,"n":798,"o":79.92,"t":"2026-10-08T14:25:00Z","v":46721,"vw":79.871253},{"c":80.04,"h":80.04,"l":79.63,"n":802,"o":79.745,"t":"2026-10-08T14:30:00Z","v":45216,"vw":79.81123},{"c":79.905,"h":80.06,"l":79.755,"n":768,"o":80.06,"t":"2026-10-08T14:35:00Z","v":35689,"vw":79.918876},{"c":79.995,"h":80.07,"l":79.79,"n":745,"o":79.9,"t":"2026-10-08T14:40:00Z","v":50290,"vw":79.887018},{"c":80.22,"h":80.24,"l":79.93,"n":419,"o":80.02,"t":"2026-10-08T14:45:00Z","v":17816,"vw":80.105712},{"c":80.355,"h":80.48,"l":80.13,"n":1168,"o":80.19,"t":"2026-10-08T14:50:00Z","v":65224,"vw":80.292316},{"c":80.22,"h":80.43,"l":80.04,"n":812,"o":80.4,"t":"2026-10-08T14:55:00Z","v":61111,"vw":80.222881},{"c":79.54,"h":80.205,"l":79.395,"n":753,"o":80.205,"t":"2026-10-08T15:00:00Z","v":71993,"vw":79.918424},{"c":79.25,"h":79.47,"l":79.06,"n":768,"o":79.445,"t":"2026-10-08T15:05:00Z","v":46459,"vw":79.292065},{"c":79.2475,"h":79.5,"l":79.2,"n":862,"o":79.23,"t":"2026-10-08T15:10:00Z","v":48340,"vw":79.307009},{"c":79.05,"h":79.34,"l":78.745,"n":1404,"o":79.29,"t":"2026-10-08T15:15:00Z","v":78822,"vw":79.065643},{"c":79.125,"h":79.3,"l":78.98,"n":887,"o":79.045,"t":"2026-10-08T15:20:00Z","v":54491,"vw":79.123295},{"c":78.775,"h":79.1,"l":78.77,"n":1016,"o":79.1,"t":"2026-10-08T15:25:00Z","v":57946,"vw":78.922512},{"c":79.536,"h":79.54,"l":78.8,"n":1133,"o":78.84,"t":"2026-10-08T15:30:00Z","v":66198,"vw":79.161069},{"c":79.89,"h":79.89,"l":79.38,"n":1157,"o":79.54,"t":"2026-10-08T15:35:00Z","v":82103,"vw":79.56996},{"c":79.72,"h":79.86,"l":79.63,"n":1219,"o":79.86,"t":"2026-10-08T15:40:00Z","v":109816,"vw":79.761781},{"c":79.8,"h":79.88,"l":79.72,"n":809,"o":79.72,"t":"2026-10-08T15:45:00Z","v":58021,"vw":79.789748},{"c":79.8501,"h":80,"l":79.72,"n":845,"o":79.805,"t":"2026-10-08T15:50:00Z","v":64568,"vw":79.872298},{"c":79.89,"h":79.91,"l":79.675,"n":1038,"o":79.87,"t":"2026-10-08T15:55:00Z","v":83522,"vw":79.798608},{"c":80.18,"h":80.18,"l":79.895,"n":685,"o":79.91,"t":"2026-10-08T16:00:00Z","v":27356,"vw":80.079549},{"c":80.36,"h":80.47,"l":80.12,"n":588,"o":80.165,"t":"2026-10-08T16:05:00Z","v":34074,"vw":80.233334},{"c":80.32,"h":80.42,"l":80.28,"n":641,"o":80.365,"t":"2026-10-08T16:10:00Z","v":26485,"vw":80.368595},{"c":80.205,"h":81.17,"l":80.2,"n":1089,"o":80.43,"t":"2026-10-08T16:15:00Z","v":109083,"vw":80.566941},{"c":79.68,"h":80.29,"l":79.59,"n":1231,"o":80.155,"t":"2026-10-08T16:20:00Z","v":117113,"vw":80.007195},{"c":79.81,"h":80.07,"l":79.675,"n":1284,"o":79.675,"t":"2026-10-08T16:25:00Z","v":76633,"vw":79.873317},{"c":79.635,"h":79.97,"l":79.63,"n":1041,"o":79.81,"t":"2026-10-08T16:30:00Z","v":72338,"vw":79.852696},{"c":79.475,"h":79.66,"l":79.3,"n":982,"o":79.65,"t":"2026-10-08T16:35:00Z","v":58863,"vw":79.490042},{"c":79.715,"h":79.82,"l":79.48,"n":917,"o":79.5,"t":"2026-10-08T16:40:00Z","v":48915,"vw":79.660308},{"c":79.46,"h":79.715,"l":79.3,"n":481,"o":79.715,"t":"2026-10-08T16:45:00Z","v":28826,"vw":79.485607},{"c":79.255,"h":79.635,"l":79.25,"n":666,"o":79.375,"t":"2026-10-08T16:50:00Z","v":33154,"vw":79.436779},{"c":79.37,"h":79.41,"l":79.2,"n":763,"o":79.35,"t":"2026-10-08T16:55:00Z","v":35158,"vw":79.321599},{"c":79.075,"h":79.29,"l":79,"n":781,"o":79.28,"t":"2026-10-08T17:00:00Z","v":37170,"vw":79.115339},{"c":79.205,"h":79.21,"l":78.94,"n":792,"o":79.09,"t":"2026-10-08T17:05:00Z","v":33486,"vw":79.093655},{"c":79.43,"h":79.49,"l":79.02,"n":602,"o":79.19,"t":"2026-10-08T17:10:00Z","v":28477,"vw":79.244505},{"c":78.91,"h":79.46,"l":78.7807,"n":998,"o":79.45,"t":"2026-10-08T17:15:00Z","v":76737,"vw":79.228013},{"c":78.935,"h":79.005,"l":78.67,"n":826,"o":78.86,"t":"2026-10-08T17:20:00Z","v":55302,"vw":78.815271},{"c":79.055,"h":79.12,"l":78.63,"n":1038,"o":79.06,"t":"2026-10-08T17:25:00Z","v":81173,"vw":78.854753},{"c":79.835,"h":79.93,"l":79.03,"n":1180,"o":79.055,"t":"2026-10-08T17:30:00Z","v":62499,"vw":79.533304},{"c":79.64,"h":79.835,"l":79.4201,"n":726,"o":79.83,"t":"2026-10-08T17:35:00Z","v":32378,"vw":79.641515},{"c":79.7225,"h":79.79,"l":79.5401,"n":1064,"o":79.62,"t":"2026-10-08T17:40:00Z","v":66549,"vw":79.726909},{"c":79.83,"h":79.88,"l":79.575,"n":797,"o":79.71,"t":"2026-10-08T17:45:00Z","v":36030,"vw":79.752713},{"c":80.21,"h":80.21,"l":79.79,"n":720,"o":79.84,"t":"2026-10-08T17:50:00Z","v":33239,"vw":79.923871},{"c":80.15,"h":80.2,"l":79.92,"n":947,"o":80.2,"t":"2026-10-08T17:55:00Z","v":47285,"vw":80.068778},{"c":80.325,"h":80.45,"l":80.11,"n":698,"o":80.18,"t":"2026-10-08T18:00:00Z","v":34294,"vw":80.261982},{"c":80.29,"h":80.305,"l":80.09,"n":799,"o":80.28,"t":"2026-10-08T18:05:00Z","v":39003,"vw":80.214006},{"c":80.585,"h":80.65,"l":80.235,"n":668,"o":80.235,"t":"2026-10-08T18:10:00Z","v":30274,"vw":80.490273},{"c":80.74,"h":80.78,"l":80.49,"n":923,"o":80.585,"t":"2026-10-08T18:15:00Z","v":41987,"vw":80.619573},{"c":80.71,"h":80.7785,"l":80.54,"n":802,"o":80.7785,"t":"2026-10-08T18:20:00Z","v":38160,"vw":80.642215},{"c":80.57,"h":80.83,"l":80.47,"n":717,"o":80.77,"t":"2026-10-08T18:25:00Z","v":32606,"vw":80.681388},{"c":80.585,"h":80.77,"l":80.53,"n":883,"o":80.57,"t":"2026-10-08T18:30:00Z","v":48716,"vw":80.646795},{"c":80.475,"h":80.59,"l":80.37,"n":919,"o":80.585,"t":"2026-10-08T18:35:00Z","v":58978,"vw":80.485643},{"c":80.6,"h":80.63,"l":80.45,"n":808,"o":80.57,"t":"2026-10-08T18:40:00Z","v":36400,"vw":80.562246},{"c":80.78,"h":80.816,"l":80.57,"n":808,"o":80.61,"t":"2026-10-08T18:45:00Z","v":35615,"vw":80.677883},{"c":80.84,"h":80.84,"l":80.67,"n":687,"o":80.78,"t":"2026-10-08T18:50:00Z","v":28998,"vw":80.731505},{"c":80.82,"h":80.89,"l":80.75,"n":764,"o":80.835,"t":"2026-10-08T18:55:00Z","v":36558,"vw":80.823947},{"c":80.9,"h":80.9,"l":80.7,"n":982,"o":80.81,"t":"2026-10-08T19:00:00Z","v":49720,"vw":80.790469},{"c":80.78,"h":80.99,"l":80.75,"n":902,"o":80.91,"t":"2026-10-08T19:05:00Z","v":41956,"vw":80.846867},{"c":81.06,"h":81.06,"l":80.69,"n":912,"o":80.76,"t":"2026-10-08T19:10:00Z","v":44957,"vw":80.848308},{"c":81.105,"h":81.25,"l":80.965,"n":1152,"o":81.07,"t":"2026-10-08T19:15:00Z","v":57779,"vw":81.104371},{"c":81.35,"h":81.39,"l":81.1,"n":1203,"o":81.105,"t":"2026-10-08T19:20:00Z","v":77630,"vw":81.228646},{"c":81.325,"h":81.435,"l":81.215,"n":1555,"o":81.31,"t":"2026-10-08T19:25:00Z","v":96983,"vw":81.294458},{"c":81.06,"h":81.46,"l":81,"n":1648,"o":81.34,"t":"2026-10-08T19:30:00Z","v":91209,"vw":81.237069},{"c":80.77,"h":81.03,"l":80.77,"n":1199,"o":81.03,"t":"2026-10-08T19:35:00Z","v":56520,"vw":80.869216},{"c":80.61,"h":80.79,"l":80.54,"n":1420,"o":80.785,"t":"2026-10-08T19:40:00Z","v":74802,"vw":80.660444},{"c":80.79,"h":80.92,"l":80.609,"n":1534,"o":80.609,"t":"2026-10-08T19:45:00Z","v":89560,"vw":80.796082},{"c":80.74,"h":80.86,"l":80.32,"n":4110,"o":80.83,"t":"2026-10-08T19:50:00Z","v":278302,"vw":80.603706},{"c":80.76,"h":80.88,"l":80.57,"n":7612,"o":80.74,"t":"2026-10-08T19:55:00Z","v":586051,"vw":80.782996},{"c":80.75,"h":80.75,"l":80.75,"n":78,"o":80.75,"t":"2026-10-08T20:00:00Z","v":1336137,"vw":80.75},{"c":80,"h":80,"l":80,"n":21,"o":80,"t":"2026-10-08T20:10:00Z","v":1003,"vw":80},{"c":80.8,"h":80.8,"l":80.8,"n":14,"o":80.8,"t":"2026-10-08T22:30:00Z","v":342,"vw":80.8},{"c":81.01,"h":81.36,"l":81.01,"n":29,"o":81.36,"t":"2026-10-09T08:00:00Z","v":2037,"vw":81.288},{"c":81,"h":81,"l":80.99,"n":29,"o":81,"t":"2026-10-09T08:10:00Z","v":2738,"vw":80.99947},{"c":80.91,"h":81,"l":80.75,"n":208,"o":80.84,"t":"2026-10-09T08:15:00Z","v":4983,"vw":80.967666},{"c":80,"h":80.7,"l":80,"n":56,"o":80.7,"t":"2026-10-09T08:35:00Z","v":1458,"vw":80.185491},{"c":79.7,"h":79.7,"l":79.7,"n":2,"o":79.7,"t":"2026-10-09T08:40:00Z","v":205,"vw":79.7},{"c":80.01,"h":80.01,"l":80.01,"n":5,"o":80.01,"t":"2026-10-09T08:45:00Z","v":263,"vw":80.01},{"c":79.98,"h":79.98,"l":79.97,"n":5,"o":79.97,"t":"2026-10-09T08:50:00Z","v":262,"vw":79.974425},{"c":79.46,"h":79.5,"l":79.46,"n":16,"o":79.48,"t":"2026-10-09T09:05:00Z","v":1156,"vw":79.472248},{"c":79.4597,"h":79.48,"l":79.4,"n":17,"o":79.46,"t":"2026-10-09T09:15:00Z","v":4427,"vw":79.457777},{"c":79.31,"h":79.31,"l":79.31,"n":3,"o":79.31,"t":"2026-10-09T09:20:00Z","v":500,"vw":79.31},{"c":79.7,"h":79.7,"l":79.7,"n":5,"o":79.7,"t":"2026-10-09T09:35:00Z","v":479,"vw":79.7},{"c":79.15,"h":80.1,"l":79.15,"n":16,"o":80.04,"t":"2026-10-09T09:55:00Z","v":2129,"vw":79.744544},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-09T10:00:00Z","v":469,"vw":79.5},{"c":79.34,"h":79.7,"l":79.34,"n":2,"o":79.7,"t":"2026-10-09T10:10:00Z","v":376,"vw":79.459681},{"c":79.56,"h":79.56,"l":79.56,"n":2,"o":79.56,"t":"2026-10-09T10:15:00Z","v":226,"vw":79.56},{"c":79.9753,"h":79.9753,"l":79.9753,"n":3,"o":79.9753,"t":"2026-10-09T11:00:00Z","v":333,"vw":79.9753},{"c":79.58,"h":79.58,"l":79.55,"n":4,"o":79.55,"t":"2026-10-09T11:15:00Z","v":684,"vw":79.559231},{"c":79.84,"h":79.84,"l":79.84,"n":3,"o":79.84,"t":"2026-10-09T11:30:00Z","v":362,"vw":79.84},{"c":79.74,"h":79.74,"l":79.73,"n":2,"o":79.73,"t":"2026-10-09T11:35:00Z","v":539,"vw":79.735362},{"c":79.01,"h":79.21,"l":78.86,"n":19,"o":79.06,"t":"2026-10-09T12:00:00Z","v":1042,"vw":79.025779},{"c":78.8286,"h":78.8286,"l":78.8286,"n":1,"o":78.8286,"t":"2026-10-09T12:15:00Z","v":600,"vw":78.8286},{"c":78.8,"h":78.86,"l":78.75,"n":49,"o":78.82,"t":"2026-10-09T12:30:00Z","v":1756,"vw":78.815984},{"c":79.25,"h":79.25,"l":79.25,"n":1,"o":79.25,"t":"2026-10-09T12:45:00Z","v":100,"vw":79.25},{"c":78.76,"h":78.76,"l":78.76,"n":9,"o":78.76,"t":"2026-10-09T12:50:00Z","v":423,"vw":78.76},{"c":79,"h":79,"l":79,"n":4,"o":79,"t":"2026-10-09T13:05:00Z","v":131,"vw":79},{"c":79.45,"h":79.45,"l":79,"n":12,"o":79,"t":"2026-10-09T13:10:00Z","v":3072,"vw":79.357529},{"c":79.25,"h":79.25,"l":79.25,"n":1,"o":79.25,"t":"2026-10-09T13:20:00Z","v":500,"vw":79.25},{"c":79.35,"h":79.35,"l":78.88,"n":19,"o":78.88,"t":"2026-10-09T13:25:00Z","v":2598,"vw":79.0219},{"c":76.06,"h":79.58,"l":75.87,"n":2476,"o":79.35,"t":"2026-10-09T13:30:00Z","v":340536,"vw":77.928463},{"c":75.375,"h":76.26,"l":75,"n":2136,"o":76.075,"t":"2026-10-09T13:35:00Z","v":209536,"vw":75.549513},{"c":74.7,"h":75.45,"l":74.3,"n":1791,"o":75.26,"t":"2026-10-09T13:40:00Z","v":161475,"vw":74.958411},{"c":74.27,"h":74.87,"l":73.9311,"n":1977,"o":74.8675,"t":"2026-10-09T13:45:00Z","v":138789,"vw":74.564045},{"c":74.965,"h":75.11,"l":74.1159,"n":1889,"o":74.2999,"t":"2026-10-09T13:50:00Z","v":153630,"vw":74.593909},{"c":75.19,"h":75.305,"l":74.81,"n":2014,"o":74.965,"t":"2026-10-09T13:55:00Z","v":159866,"vw":74.992162},{"c":75.92,"h":75.92,"l":75.19,"n":1721,"o":75.28,"t":"2026-10-09T14:00:00Z","v":145392,"vw":75.568588},{"c":75.25,"h":76.06,"l":75.08,"n":2687,"o":75.9082,"t":"2026-10-09T14:05:00Z","v":226517,"vw":75.579996},{"c":75.89,"h":75.92,"l":75.18,"n":1587,"o":75.25,"t":"2026-10-09T14:10:00Z","v":90965,"vw":75.585648},{"c":76.25,"h":76.2999,"l":75.72,"n":1580,"o":75.865,"t":"2026-10-09T14:15:00Z","v":105054,"vw":76.008613},{"c":75.99,"h":76.25,"l":75.85,"n":1582,"o":76.2,"t":"2026-10-09T14:20:00Z","v":199501,"vw":76.018632},{"c":75.575,"h":76.02,"l":75.575,"n":1840,"o":75.98,"t":"2026-10-09T14:25:00Z","v":95602,"vw":75.819022},{"c":75.575,"h":75.78,"l":75.445,"n":1032,"o":75.575,"t":"2026-10-09T14:30:00Z","v":63216,"vw":75.572528},{"c":75.245,"h":75.525,"l":75.1,"n":1286,"o":75.5,"t":"2026-10-09T14:35:00Z","v":366524,"vw":75.423646},{"c":75.47,"h":75.47,"l":75.14,"n":934,"o":75.29,"t":"2026-10-09T14:40:00Z","v":36957,"vw":75.27507},{"c":75.4,"h":75.48,"l":75.14,"n":979,"o":75.465,"t":"2026-10-09T14:45:00Z","v":70060,"vw":75.326489},{"c":75.22,"h":75.4,"l":75.1,"n":901,"o":75.4,"t":"2026-10-09T14:50:00Z","v":60272,"vw":75.252634},{"c":75.18,"h":75.55,"l":75.09,"n":876,"o":75.24,"t":"2026-10-09T14:55:00Z","v":53325,"vw":75.329314},{"c":74.88,"h":75.4,"l":74.51,"n":1370,"o":75.285,"t":"2026-10-09T15:00:00Z","v":179067,"vw":75.107736},{"c":75.15,"h":75.32,"l":74.73,"n":1284,"o":74.88,"t":"2026-10-09T15:05:00Z","v":56397,"vw":74.982669},{"c":75.63,"h":75.69,"l":75.15,"n":796,"o":75.18,"t":"2026-10-09T15:10:00Z","v":54567,"vw":75.287811},{"c":76.025,"h":76.04,"l":75.67,"n":889,"o":75.68,"t":"2026-10-09T15:15:00Z","v":45403,"vw":75.906537},{"c":76.33,"h":76.33,"l":75.875,"n":1096,"o":75.97,"t":"2026-10-09T15:20:00Z","v":67056,"vw":76.05716},{"c":76.3,"h":76.43,"l":76.02,"n":1142,"o":76.33,"t":"2026-10-09T15:25:00Z","v":65678,"vw":76.23055},{"c":76.735,"h":76.8,"l":76.18,"n":971,"o":76.31,"t":"2026-10-09T15:30:00Z","v":52333,"vw":76.42449},{"c":76.63,"h":76.72,"l":76.4,"n":972,"o":76.68,"t":"2026-10-09T15:35:00Z","v":62309,"vw":76.594938},{"c":76.52,"h":76.74,"l":76.45,"n":783,"o":76.65,"t":"2026-10-09T15:40:00Z","v":44194,"vw":76.602902},{"c":76.32,"h":76.5799,"l":76.17,"n":1048,"o":76.45,"t":"2026-10-09T15:45:00Z","v":97558,"vw":76.350075},{"c":76.27,"h":76.47,"l":76.19,"n":953,"o":76.31,"t":"2026-10-09T15:50:00Z","v":52112,"vw":76.3255},{"c":76.495,"h":76.7,"l":76.14,"n":1288,"o":76.33,"t":"2026-10-09T15:55:00Z","v":93952,"vw":76.46591},{"c":76.57,"h":76.72,"l":76.355,"n":973,"o":76.495,"t":"2026-10-09T16:00:00Z","v":73772,"vw":76.580544},{"c":76.4154,"h":76.68,"l":76.41,"n":621,"o":76.57,"t":"2026-10-09T16:05:00Z","v":56087,"vw":76.588207},{"c":76.53,"h":76.53,"l":76.2802,"n":601,"o":76.5,"t":"2026-10-09T16:10:00Z","v":32735,"vw":76.43877},{"c":76.47,"h":76.61,"l":76.43,"n":651,"o":76.48,"t":"2026-10-09T16:15:00Z","v":36598,"vw":76.521497},{"c":76.3,"h":76.52,"l":76.28,"n":770,"o":76.47,"t":"2026-10-09T16:20:00Z","v":52743,"vw":76.406228},{"c":76.53,"h":76.56,"l":76.3,"n":779,"o":76.385,"t":"2026-10-09T16:25:00Z","v":39021,"vw":76.451593},{"c":76.56,"h":76.73,"l":76.49,"n":744,"o":76.55,"t":"2026-10-09T16:30:00Z","v":39555,"vw":76.58475},{"c":76.4462,"h":76.59,"l":76.44,"n":578,"o":76.49,"t":"2026-10-09T16:35:00Z","v":26281,"vw":76.534069},{"c":76.735,"h":76.75,"l":76.43,"n":638,"o":76.51,"t":"2026-10-09T16:40:00Z","v":38931,"vw":76.563942},{"c":77.15,"h":77.27,"l":76.63,"n":1409,"o":76.735,"t":"2026-10-09T16:45:00Z","v":82794,"vw":77.064523},{"c":77.065,"h":77.36,"l":77.04,"n":801,"o":77.16,"t":"2026-10-09T16:50:00Z","v":48627,"vw":77.160347},{"c":77.18,"h":77.23,"l":76.97,"n":832,"o":77.02,"t":"2026-10-09T16:55:00Z","v":52184,"vw":77.122871},{"c":77.2,"h":77.23,"l":77.12,"n":626,"o":77.19,"t":"2026-10-09T17:00:00Z","v":29028,"vw":77.176237},{"c":77.21,"h":77.25,"l":77.06,"n":740,"o":77.2,"t":"2026-10-09T17:05:00Z","v":49909,"vw":77.146964},{"c":77.36,"h":77.36,"l":77.12,"n":943,"o":77.21,"t":"2026-10-09T17:10:00Z","v":55348,"vw":77.264132},{"c":77.61,"h":77.61,"l":77.31,"n":1042,"o":77.37,"t":"2026-10-09T17:15:00Z","v":52919,"vw":77.417258},{"c":77.33,"h":77.6,"l":77.33,"n":683,"o":77.57,"t":"2026-10-09T17:20:00Z","v":34706,"vw":77.469525},{"c":77.4,"h":77.61,"l":77.33,"n":973,"o":77.33,"t":"2026-10-09T17:25:00Z","v":76964,"vw":77.4013},{"c":77.5,"h":77.56,"l":77.32,"n":763,"o":77.435,"t":"2026-10-09T17:30:00Z","v":48641,"vw":77.444589},{"c":77.46,"h":77.55,"l":77.44,"n":740,"o":77.5,"t":"2026-10-09T17:35:00Z","v":34372,"vw":77.50363},{"c":77.34,"h":77.53,"l":77.315,"n":915,"o":77.46,"t":"2026-10-09T17:40:00Z","v":54511,"vw":77.439258},{"c":77.24,"h":77.42,"l":77.185,"n":978,"o":77.335,"t":"2026-10-09T17:45:00Z","v":62191,"vw":77.287391},{"c":77.6,"h":77.6,"l":77.22,"n":1096,"o":77.225,"t":"2026-10-09T17:50:00Z","v":61774,"vw":77.463368},{"c":77.295,"h":77.61,"l":77.295,"n":1062,"o":77.575,"t":"2026-10-09T17:55:00Z","v":58393,"vw":77.467295},{"c":77.06,"h":77.3196,"l":76.8,"n":1205,"o":77.295,"t":"2026-10-09T18:00:00Z","v":77045,"vw":77.045339},{"c":77.03,"h":77.235,"l":77.03,"n":803,"o":77.06,"t":"2026-10-09T18:05:00Z","v":41210,"vw":77.116636},{"c":77.11,"h":77.155,"l":76.96,"n":654,"o":77.05,"t":"2026-10-09T18:10:00Z","v":38673,"vw":77.060174},{"c":77.115,"h":77.15,"l":76.995,"n":661,"o":77.11,"t":"2026-10-09T18:15:00Z","v":37339,"vw":77.076578},{"c":77.145,"h":77.19,"l":76.92,"n":1017,"o":77.12,"t":"2026-10-09T18:20:00Z","v":78559,"vw":77.055176},{"c":76.9125,"h":77.155,"l":76.91,"n":740,"o":77.12,"t":"2026-10-09T18:25:00Z","v":42762,"vw":77.015152},{"c":76.785,"h":76.95,"l":76.77,"n":810,"o":76.91,"t":"2026-10-09T18:30:00Z","v":53573,"vw":76.858346},{"c":76.73,"h":76.84,"l":76.635,"n":917,"o":76.78,"t":"2026-10-09T18:35:00Z","v":66960,"vw":76.759682},{"c":76.91,"h":76.96,"l":76.61,"n":1250,"o":76.71,"t":"2026-10-09T18:40:00Z","v":69898,"vw":76.735139},{"c":77.08,"h":77.09,"l":76.8,"n":805,"o":76.88,"t":"2026-10-09T18:45:00Z","v":48805,"vw":76.921536},{"c":77.27,"h":77.34,"l":77.06,"n":1209,"o":77.1,"t":"2026-10-09T18:50:00Z","v":80736,"vw":77.188841},{"c":77.05,"h":77.4,"l":76.68,"n":1270,"o":77.22,"t":"2026-10-09T18:55:00Z","v":121818,"vw":77.106197},{"c":77.365,"h":77.45,"l":76.85,"n":1769,"o":76.985,"t":"2026-10-09T19:00:00Z","v":119823,"vw":77.119537},{"c":77.485,"h":77.56,"l":77.33,"n":1367,"o":77.36,"t":"2026-10-09T19:05:00Z","v":99899,"vw":77.432803},{"c":77.94,"h":77.96,"l":77.4,"n":1963,"o":77.485,"t":"2026-10-09T19:10:00Z","v":141892,"vw":77.613028},{"c":78.075,"h":78.17,"l":77.84,"n":2435,"o":77.94,"t":"2026-10-09T19:15:00Z","v":174182,"vw":77.988999},{"c":77.935,"h":78.12,"l":77.9101,"n":1375,"o":78.075,"t":"2026-10-09T19:20:00Z","v":90743,"vw":78.046003},{"c":77.565,"h":78,"l":77.56,"n":1173,"o":77.9549,"t":"2026-10-09T19:25:00Z","v":107540,"vw":77.863459},{"c":77.75,"h":77.7825,"l":77.5027,"n":1922,"o":77.56,"t":"2026-10-09T19:30:00Z","v":132535,"vw":77.648294},{"c":77.625,"h":77.77,"l":77.3884,"n":1335,"o":77.76,"t":"2026-10-09T19:35:00Z","v":92849,"vw":77.61122},{"c":77.65,"h":77.875,"l":77.625,"n":2053,"o":77.65,"t":"2026-10-09T19:40:00Z","v":158994,"vw":77.717957},{"c":77.565,"h":78,"l":77.38,"n":2695,"o":77.645,"t":"2026-10-09T19:45:00Z","v":287447,"vw":77.788938},{"c":76.945,"h":77.86,"l":76.94,"n":5072,"o":77.565,"t":"2026-10-09T19:50:00Z","v":375260,"vw":77.486625},{"c":76.37,"h":76.945,"l":76.3,"n":8805,"o":76.945,"t":"2026-10-09T19:55:00Z","v":697667,"vw":76.434828},{"c":76.35,"h":76.35,"l":76.35,"n":104,"o":76.35,"t":"2026-10-09T20:00:00Z","v":1142421,"vw":76.35},{"c":76.45,"h":76.45,"l":76.45,"n":2,"o":76.45,"t":"2026-10-09T20:05:00Z","v":300,"vw":76.45},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-09T20:30:00Z","v":100,"vw":77.8},{"c":75.86,"h":75.86,"l":75.7,"n":38,"o":75.86,"t":"2026-10-12T11:55:00Z","v":2567,"vw":75.76515},{"c":76.1,"h":76.1,"l":76.05,"n":25,"o":76.05,"t":"2026-10-12T12:00:00Z","v":3474,"vw":76.094118},{"c":75.95,"h":76.1,"l":75.9,"n":31,"o":76.1,"t":"2026-10-12T12:05:00Z","v":3044,"vw":75.975483},{"c":76.1,"h":76.1,"l":76.1,"n":9,"o":76.1,"t":"2026-10-12T12:45:00Z","v":1539,"vw":76.1},{"c":75.8,"h":75.8,"l":75.8,"n":2,"o":75.8,"t":"2026-10-12T13:05:00Z","v":300,"vw":75.8},{"c":75.36,"h":76.4,"l":75.3,"n":42,"o":75.51,"t":"2026-10-12T13:25:00Z","v":2306,"vw":76.070119},{"c":77.285,"h":77.585,"l":75.76,"n":804,"o":75.76,"t":"2026-10-12T13:30:00Z","v":90318,"vw":76.397571},{"c":77.13,"h":77.86,"l":77.04,"n":893,"o":77.285,"t":"2026-10-12T13:35:00Z","v":80831,"vw":77.475253},{"c":76.9575,"h":77.2,"l":76.7,"n":505,"o":77.07,"t":"2026-10-12T13:40:00Z","v":24188,"vw":76.959174},{"c":77.23,"h":77.42,"l":76.78,"n":601,"o":76.78,"t":"2026-10-12T13:45:00Z","v":25495,"vw":77.189182},{"c":76.97,"h":77.11,"l":76.78,"n":610,"o":77.06,"t":"2026-10-12T13:50:00Z","v":17360,"vw":76.932817},{"c":76.73,"h":77.01,"l":76.495,"n":949,"o":76.9,"t":"2026-10-12T13:55:00Z","v":85357,"vw":76.709978},{"c":76.82,"h":76.98,"l":76.51,"n":860,"o":76.68,"t":"2026-10-12T14:00:00Z","v":41982,"vw":76.770622},{"c":76.62,"h":76.78,"l":76.48,"n":669,"o":76.66,"t":"2026-10-12T14:05:00Z","v":36184,"vw":76.577435},{"c":76.815,"h":76.85,"l":76.46,"n":621,"o":76.545,"t":"2026-10-12T14:10:00Z","v":31467,"vw":76.665857},{"c":76.82,"h":76.93,"l":76.635,"n":782,"o":76.93,"t":"2026-10-12T14:15:00Z","v":30993,"vw":76.787881},{"c":76.03,"h":76.79,"l":76.03,"n":895,"o":76.79,"t":"2026-10-12T14:20:00Z","v":45841,"vw":76.39481},{"c":75.76,"h":76.12,"l":75.73,"n":1509,"o":75.99,"t":"2026-10-12T14:25:00Z","v":105997,"vw":75.978878},{"c":75.95,"h":76.31,"l":75.655,"n":1289,"o":75.82,"t":"2026-10-12T14:30:00Z","v":96020,"vw":75.954134},{"c":75.88,"h":76.01,"l":75.86,"n":907,"o":75.945,"t":"2026-10-12T14:35:00Z","v":50559,"vw":75.912621},{"c":75.86,"h":76.04,"l":75.76,"n":697,"o":75.85,"t":"2026-10-12T14:40:00Z","v":34489,"vw":75.901853},{"c":75.69,"h":75.9,"l":75.69,"n":789,"o":75.84,"t":"2026-10-12T14:45:00Z","v":31637,"vw":75.80574},{"c":75.755,"h":75.915,"l":75.68,"n":902,"o":75.715,"t":"2026-10-12T14:50:00Z","v":42109,"vw":75.778975},{"c":75.5,"h":75.73,"l":75.36,"n":976,"o":75.72,"t":"2026-10-12T14:55:00Z","v":46129,"vw":75.534462},{"c":75.64,"h":75.78,"l":75.395,"n":956,"o":75.445,"t":"2026-10-12T15:00:00Z","v":42280,"vw":75.543218},{"c":75.86,"h":76.035,"l":75.6,"n":983,"o":75.645,"t":"2026-10-12T15:05:00Z","v":54686,"vw":75.853318},{"c":75.715,"h":75.885,"l":75.67,"n":632,"o":75.83,"t":"2026-10-12T15:10:00Z","v":23338,"vw":75.797681},{"c":75.62,"h":75.74,"l":75.59,"n":610,"o":75.71,"t":"2026-10-12T15:15:00Z","v":26624,"vw":75.667154},{"c":75.61,"h":75.73,"l":75.5528,"n":666,"o":75.62,"t":"2026-10-12T15:20:00Z","v":28667,"vw":75.647951},{"c":75.55,"h":75.7,"l":75.52,"n":645,"o":75.65,"t":"2026-10-12T15:25:00Z","v":23193,"vw":75.60496},{"c":75.605,"h":75.75,"l":75.53,"n":703,"o":75.53,"t":"2026-10-12T15:30:00Z","v":28911,"vw":75.628924},{"c":75.55,"h":75.645,"l":75.44,"n":434,"o":75.645,"t":"2026-10-12T15:35:00Z","v":15498,"vw":75.501613},{"c":75.71,"h":75.71,"l":75.54,"n":690,"o":75.58,"t":"2026-10-12T15:40:00Z","v":30343,"vw":75.607861},{"c":75.835,"h":75.98,"l":75.72,"n":531,"o":75.72,"t":"2026-10-12T15:45:00Z","v":17226,"vw":75.853137},{"c":76.03,"h":76.075,"l":75.8175,"n":468,"o":75.84,"t":"2026-10-12T15:50:00Z","v":14205,"vw":75.92278},{"c":76.025,"h":76.135,"l":75.95,"n":528,"o":76.01,"t":"2026-10-12T15:55:00Z","v":18349,"vw":76.03364},{"c":76.01,"h":76.035,"l":75.91,"n":633,"o":76.035,"t":"2026-10-12T16:00:00Z","v":21615,"vw":75.967627},{"c":76.135,"h":76.3,"l":76.01,"n":577,"o":76.05,"t":"2026-10-12T16:05:00Z","v":23239,"vw":76.124224},{"c":76.035,"h":76.1,"l":75.85,"n":753,"o":76.08,"t":"2026-10-12T16:10:00Z","v":43732,"vw":75.956537},{"c":75.83,"h":75.95,"l":75.78,"n":565,"o":75.95,"t":"2026-10-12T16:15:00Z","v":42891,"vw":75.886205},{"c":75.725,"h":75.855,"l":75.72,"n":378,"o":75.855,"t":"2026-10-12T16:20:00Z","v":13376,"vw":75.811417},{"c":75.67,"h":75.77,"l":75.59,"n":476,"o":75.75,"t":"2026-10-12T16:25:00Z","v":18199,"vw":75.697565},{"c":75.61,"h":75.67,"l":75.6,"n":341,"o":75.67,"t":"2026-10-12T16:30:00Z","v":16112,"vw":75.647786},{"c":75.755,"h":75.76,"l":75.61,"n":417,"o":75.64,"t":"2026-10-12T16:35:00Z","v":21359,"vw":75.696763},{"c":75.665,"h":75.73,"l":75.6,"n":500,"o":75.73,"t":"2026-10-12T16:40:00Z","v":16609,"vw":75.658535},{"c":75.51,"h":75.74,"l":75.51,"n":379,"o":75.685,"t":"2026-10-12T16:45:00Z","v":13411,"vw":75.650122},{"c":75.615,"h":75.66,"l":75.47,"n":489,"o":75.5,"t":"2026-10-12T16:50:00Z","v":17296,"vw":75.550339},{"c":75.77,"h":75.8,"l":75.51,"n":641,"o":75.61,"t":"2026-10-12T16:55:00Z","v":37765,"vw":75.597994},{"c":75.78,"h":75.84,"l":75.68,"n":386,"o":75.7675,"t":"2026-10-12T17:00:00Z","v":13506,"vw":75.756726},{"c":75.775,"h":75.845,"l":75.625,"n":607,"o":75.78,"t":"2026-10-12T17:05:00Z","v":34379,"vw":75.717761},{"c":75.58,"h":75.86,"l":75.57,"n":521,"o":75.8599,"t":"2026-10-12T17:10:00Z","v":24474,"vw":75.732821},{"c":75.61,"h":75.65,"l":75.495,"n":673,"o":75.62,"t":"2026-10-12T17:15:00Z","v":37522,"vw":75.555189},{"c":75.665,"h":75.8699,"l":75.54,"n":710,"o":75.57,"t":"2026-10-12T17:20:00Z","v":29740,"vw":75.689299},{"c":75.56,"h":75.655,"l":75.56,"n":388,"o":75.62,"t":"2026-10-12T17:25:00Z","v":12417,"vw":75.61136},{"c":75.43,"h":75.59,"l":75.405,"n":464,"o":75.55,"t":"2026-10-12T17:30:00Z","v":28272,"vw":75.525815},{"c":75.46,"h":75.51,"l":75.41,"n":353,"o":75.47,"t":"2026-10-12T17:35:00Z","v":11914,"vw":75.440567},{"c":75.51,"h":75.57,"l":75.47,"n":431,"o":75.49,"t":"2026-10-12T17:40:00Z","v":17611,"vw":75.511572},{"c":75.34,"h":75.5599,"l":75.34,"n":473,"o":75.5599,"t":"2026-10-12T17:45:00Z","v":22913,"vw":75.485681},{"c":75.32,"h":75.43,"l":75.28,"n":516,"o":75.36,"t":"2026-10-12T17:50:00Z","v":23227,"vw":75.326046},{"c":75.34,"h":75.4,"l":75.27,"n":428,"o":75.36,"t":"2026-10-12T17:55:00Z","v":12511,"vw":75.324283},{"c":75.44,"h":75.44,"l":75.3,"n":685,"o":75.355,"t":"2026-10-12T18:00:00Z","v":30191,"vw":75.353311},{"c":75.7,"h":75.755,"l":75.44,"n":453,"o":75.47,"t":"2026-10-12T18:05:00Z","v":21222,"vw":75.675316},{"c":75.65,"h":75.735,"l":75.65,"n":414,"o":75.69,"t":"2026-10-12T18:10:00Z","v":18118,"vw":75.696569},{"c":75.715,"h":75.715,"l":75.61,"n":403,"o":75.64,"t":"2026-10-12T18:15:00Z","v":16689,"vw":75.66298},{"c":75.8,"h":75.85,"l":75.68,"n":490,"o":75.715,"t":"2026-10-12T18:20:00Z","v":21256,"vw":75.759573},{"c":75.6,"h":75.89,"l":75.6,"n":611,"o":75.84,"t":"2026-10-12T18:25:00Z","v":23094,"vw":75.770095},{"c":75.39,"h":75.63,"l":75.35,"n":577,"o":75.62,"t":"2026-10-12T18:30:00Z","v":33428,"vw":75.470088},{"c":75.19,"h":75.37,"l":75.16,"n":555,"o":75.37,"t":"2026-10-12T18:35:00Z","v":23006,"vw":75.286149},{"c":75.13,"h":75.23,"l":75.1,"n":555,"o":75.16,"t":"2026-10-12T18:40:00Z","v":25466,"vw":75.154164},{"c":75.12,"h":75.17,"l":75.04,"n":617,"o":75.17,"t":"2026-10-12T18:45:00Z","v":27631,"vw":75.093329},{"c":74.96,"h":75.09,"l":74.93,"n":630,"o":75.09,"t":"2026-10-12T18:50:00Z","v":29477,"vw":75.010561},{"c":75.005,"h":75.03,"l":74.9,"n":564,"o":74.95,"t":"2026-10-12T18:55:00Z","v":23769,"vw":74.967483},{"c":75.04,"h":75.05,"l":74.93,"n":711,"o":75.005,"t":"2026-10-12T19:00:00Z","v":30546,"vw":74.985846},{"c":74.94,"h":75.06,"l":74.87,"n":630,"o":75.045,"t":"2026-10-12T19:05:00Z","v":24262,"vw":74.980371},{"c":74.84,"h":74.92,"l":74.785,"n":704,"o":74.88,"t":"2026-10-12T19:10:00Z","v":29367,"vw":74.83935},{"c":74.775,"h":74.8429,"l":74.685,"n":793,"o":74.83,"t":"2026-10-12T19:15:00Z","v":38755,"vw":74.76013},{"c":74.945,"h":74.95,"l":74.76,"n":705,"o":74.775,"t":"2026-10-12T19:20:00Z","v":28684,"vw":74.839567},{"c":74.92,"h":74.97,"l":74.8,"n":823,"o":74.945,"t":"2026-10-12T19:25:00Z","v":29359,"vw":74.86155},{"c":75.08,"h":75.195,"l":74.77,"n":1059,"o":74.94,"t":"2026-10-12T19:30:00Z","v":54202,"vw":74.951515},{"c":74.91,"h":75.16,"l":74.86,"n":847,"o":75.085,"t":"2026-10-12T19:35:00Z","v":42909,"vw":74.994753},{"c":74.85,"h":74.96,"l":74.83,"n":1117,"o":74.88,"t":"2026-10-12T19:40:00Z","v":63522,"vw":74.903711},{"c":74.8,"h":74.965,"l":74.77,"n":1239,"o":74.86,"t":"2026-10-12T19:45:00Z","v":63347,"vw":74.853168},{"c":74.68,"h":74.81,"l":74.56,"n":2612,"o":74.75,"t":"2026-10-12T19:50:00Z","v":141855,"vw":74.707548},{"c":74.681,"h":74.79,"l":74.63,"n":7317,"o":74.73,"t":"2026-10-12T19:55:00Z","v":613069,"vw":74.716924},{"c":74.81,"h":74.81,"l":74.7,"n":85,"o":74.7,"t":"2026-10-12T20:00:00Z","v":936714,"vw":74.700027},{"c":74.88,"h":74.88,"l":74.88,"n":11,"o":74.88,"t":"2026-10-12T20:05:00Z","v":1185,"vw":74.88},{"c":75.35,"h":75.35,"l":75.35,"n":1,"o":75.35,"t":"2026-10-12T22:05:00Z","v":1000,"vw":75.35},{"c":75.34,"h":75.34,"l":75.34,"n":1,"o":75.34,"t":"2026-10-12T22:25:00Z","v":100,"vw":75.34},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-12T23:10:00Z","v":125,"vw":75},{"c":74.5,"h":74.5,"l":74.5,"n":5,"o":74.5,"t":"2026-10-12T23:40:00Z","v":128,"vw":74.5},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-12T23:50:00Z","v":125,"vw":74.5},{"c":74.49,"h":74.49,"l":74.49,"n":3,"o":74.49,"t":"2026-10-12T23:55:00Z","v":104,"vw":74.49},{"c":74.36,"h":74.36,"l":74.36,"n":9,"o":74.36,"t":"2026-10-13T11:00:00Z","v":210,"vw":74.36},{"c":74.35,"h":74.35,"l":74,"n":8,"o":74.15,"t":"2026-10-13T11:05:00Z","v":610,"vw":74.172414},{"c":74,"h":74,"l":74,"n":5,"o":74,"t":"2026-10-13T11:10:00Z","v":120,"vw":74},{"c":73.85,"h":73.85,"l":73.85,"n":3,"o":73.85,"t":"2026-10-13T11:15:00Z","v":111,"vw":73.85},{"c":73.76,"h":73.77,"l":73.76,"n":7,"o":73.77,"t":"2026-10-13T11:20:00Z","v":447,"vw":73.766721},{"c":73.95,"h":73.95,"l":73.95,"n":2,"o":73.95,"t":"2026-10-13T11:40:00Z","v":125,"vw":73.95},{"c":73.95,"h":73.95,"l":73.7,"n":18,"o":73.71,"t":"2026-10-13T12:05:00Z","v":861,"vw":73.760567},{"c":73.79,"h":73.79,"l":73.755,"n":11,"o":73.77,"t":"2026-10-13T12:20:00Z","v":2152,"vw":73.781551},{"c":73.755,"h":73.755,"l":73.755,"n":2,"o":73.755,"t":"2026-10-13T12:30:00Z","v":200,"vw":73.755},{"c":73.755,"h":73.755,"l":73.755,"n":1,"o":73.755,"t":"2026-10-13T12:35:00Z","v":100,"vw":73.755},{"c":73.81,"h":73.81,"l":73.81,"n":2,"o":73.81,"t":"2026-10-13T12:40:00Z","v":101,"vw":73.81},{"c":74.01,"h":74.01,"l":73.95,"n":10,"o":73.95,"t":"2026-10-13T12:45:00Z","v":1021,"vw":73.990041},{"c":73.89,"h":73.9,"l":73.89,"n":5,"o":73.9,"t":"2026-10-13T13:15:00Z","v":421,"vw":73.896997},{"c":74.08,"h":74.08,"l":74.08,"n":2,"o":74.08,"t":"2026-10-13T13:20:00Z","v":162,"vw":74.08},{"c":73.51,"h":73.69,"l":73.51,"n":23,"o":73.67,"t":"2026-10-13T13:25:00Z","v":2211,"vw":73.558698},{"c":74.63,"h":74.63,"l":73.76,"n":430,"o":73.76,"t":"2026-10-13T13:30:00Z","v":65103,"vw":73.980353},{"c":75.035,"h":75.067,"l":74.3,"n":479,"o":74.715,"t":"2026-10-13T13:35:00Z","v":28391,"vw":74.760151},{"c":75.73,"h":75.915,"l":75.06,"n":536,"o":75.12,"t":"2026-10-13T13:40:00Z","v":36894,"vw":75.424129},{"c":76.22,"h":76.22,"l":75.61,"n":727,"o":75.79,"t":"2026-10-13T13:45:00Z","v":33798,"vw":75.866354},{"c":76.565,"h":76.565,"l":75.91,"n":741,"o":76.22,"t":"2026-10-13T13:50:00Z","v":46677,"vw":76.133682},{"c":76.2,"h":76.79,"l":76.05,"n":840,"o":76.565,"t":"2026-10-13T13:55:00Z","v":55902,"vw":76.532011},{"c":76.21,"h":76.45,"l":76.03,"n":573,"o":76.24,"t":"2026-10-13T14:00:00Z","v":27485,"vw":76.274489},{"c":76.18,"h":76.27,"l":75.96,"n":493,"o":76.19,"t":"2026-10-13T14:05:00Z","v":17733,"vw":76.118186},{"c":75.715,"h":76.2,"l":75.565,"n":665,"o":76.13,"t":"2026-10-13T14:10:00Z","v":72329,"vw":75.867339},{"c":75.325,"h":75.98,"l":75.325,"n":449,"o":75.77,"t":"2026-10-13T14:15:00Z","v":18527,"vw":75.788297},{"c":75.315,"h":75.5,"l":75.24,"n":473,"o":75.325,"t":"2026-10-13T14:20:00Z","v":23040,"vw":75.353454},{"c":75.535,"h":75.59,"l":75.255,"n":517,"o":75.315,"t":"2026-10-13T14:25:00Z","v":27295,"vw":75.430498},{"c":75.45,"h":75.62,"l":75.32,"n":565,"o":75.5,"t":"2026-10-13T14:30:00Z","v":26463,"vw":75.456367},{"c":75.86,"h":75.8774,"l":75.44,"n":468,"o":75.445,"t":"2026-10-13T14:35:00Z","v":15742,"vw":75.665186},{"c":75.79,"h":75.88,"l":75.76,"n":449,"o":75.86,"t":"2026-10-13T14:40:00Z","v":17324,"vw":75.812289},{"c":75.695,"h":75.83,"l":75.6,"n":486,"o":75.785,"t":"2026-10-13T14:45:00Z","v":27352,"vw":75.71423},{"c":75.655,"h":75.75,"l":75.5457,"n":455,"o":75.695,"t":"2026-10-13T14:50:00Z","v":19805,"vw":75.67842},{"c":75.615,"h":75.7577,"l":75.615,"n":343,"o":75.69,"t":"2026-10-13T14:55:00Z","v":13213,"vw":75.6985},{"c":75.6225,"h":75.66,"l":75.45,"n":491,"o":75.61,"t":"2026-10-13T15:00:00Z","v":22464,"vw":75.539414},{"c":75.58,"h":75.75,"l":75.4838,"n":446,"o":75.61,"t":"2026-10-13T15:05:00Z","v":22039,"vw":75.655002},{"c":75.8,"h":75.8,"l":75.52,"n":305,"o":75.64,"t":"2026-10-13T15:10:00Z","v":10470,"vw":75.667854},{"c":75.765,"h":75.9324,"l":75.7233,"n":293,"o":75.83,"t":"2026-10-13T15:15:00Z","v":10974,"vw":75.855856},{"c":75.68,"h":75.77,"l":75.58,"n":418,"o":75.74,"t":"2026-10-13T15:20:00Z","v":25806,"vw":75.663704},{"c":75.68,"h":75.8,"l":75.63,"n":302,"o":75.67,"t":"2026-10-13T15:25:00Z","v":9012,"vw":75.697424},{"c":75.67,"h":75.76,"l":75.665,"n":385,"o":75.68,"t":"2026-10-13T15:30:00Z","v":15313,"vw":75.708946},{"c":75.665,"h":75.77,"l":75.62,"n":343,"o":75.66,"t":"2026-10-13T15:35:00Z","v":11904,"vw":75.679813},{"c":75.72,"h":75.74,"l":75.66,"n":289,"o":75.66,"t":"2026-10-13T15:40:00Z","v":9947,"vw":75.708456},{"c":75.34,"h":75.86,"l":75.26,"n":774,"o":75.735,"t":"2026-10-13T15:45:00Z","v":64759,"vw":75.456129},{"c":75.44,"h":75.586,"l":75.34,"n":370,"o":75.34,"t":"2026-10-13T15:50:00Z","v":17088,"vw":75.461787},{"c":75.385,"h":75.565,"l":75.265,"n":596,"o":75.5,"t":"2026-10-13T15:55:00Z","v":29078,"vw":75.447471},{"c":75.695,"h":75.74,"l":75.41,"n":471,"o":75.41,"t":"2026-10-13T16:00:00Z","v":22994,"vw":75.63894},{"c":75.73,"h":75.77,"l":75.6306,"n":281,"o":75.685,"t":"2026-10-13T16:05:00Z","v":11180,"vw":75.690137},{"c":75.91,"h":75.91,"l":75.6165,"n":375,"o":75.73,"t":"2026-10-13T16:10:00Z","v":12754,"vw":75.741363},{"c":75.92,"h":75.94,"l":75.825,"n":267,"o":75.825,"t":"2026-10-13T16:15:00Z","v":11626,"vw":75.892893},{"c":76,"h":76.065,"l":75.88,"n":476,"o":75.92,"t":"2026-10-13T16:20:00Z","v":22668,"vw":75.96575},{"c":75.94,"h":76.05,"l":75.77,"n":307,"o":75.975,"t":"2026-10-13T16:25:00Z","v":10345,"vw":75.917663},{"c":76.17,"h":76.19,"l":75.915,"n":490,"o":75.915,"t":"2026-10-13T16:30:00Z","v":22029,"vw":76.069598},{"c":75.97,"h":76.19,"l":75.97,"n":335,"o":76.18,"t":"2026-10-13T16:35:00Z","v":14731,"vw":76.08463},{"c":75.975,"h":76.06,"l":75.975,"n":307,"o":75.975,"t":"2026-10-13T16:40:00Z","v":13014,"vw":76.01488},{"c":75.99,"h":76.11,"l":75.93,"n":304,"o":76.01,"t":"2026-10-13T16:45:00Z","v":11215,"vw":76.006165},{"c":76.09,"h":76.1,"l":75.97,"n":305,"o":76,"t":"2026-10-13T16:50:00Z","v":12660,"vw":76.017799},{"c":76.1,"h":76.17,"l":76.04,"n":348,"o":76.075,"t":"2026-10-13T16:55:00Z","v":10468,"vw":76.09074},{"c":75.95,"h":76.085,"l":75.9,"n":391,"o":76.06,"t":"2026-10-13T17:00:00Z","v":17362,"vw":75.979517},{"c":76.045,"h":76.09,"l":75.95,"n":252,"o":75.95,"t":"2026-10-13T17:05:00Z","v":7554,"vw":76.036802},{"c":76.165,"h":76.285,"l":76.045,"n":534,"o":76.045,"t":"2026-10-13T17:10:00Z","v":25185,"vw":76.166138},{"c":76.31,"h":76.31,"l":76.195,"n":511,"o":76.195,"t":"2026-10-13T17:15:00Z","v":30453,"vw":76.250682},{"c":76.43,"h":76.545,"l":76.21,"n":501,"o":76.3,"t":"2026-10-13T17:20:00Z","v":24883,"vw":76.402227},{"c":76.42,"h":76.42,"l":76.265,"n":337,"o":76.35,"t":"2026-10-13T17:25:00Z","v":18372,"vw":76.326941},{"c":76.12,"h":76.3,"l":76.1,"n":434,"o":76.3,"t":"2026-10-13T17:30:00Z","v":16430,"vw":76.192323},{"c":76.33,"h":76.36,"l":76.115,"n":395,"o":76.115,"t":"2026-10-13T17:35:00Z","v":13867,"vw":76.272055},{"c":76.36,"h":76.47,"l":76.17,"n":507,"o":76.34,"t":"2026-10-13T17:40:00Z","v":19989,"vw":76.256232},{"c":76.22,"h":76.35,"l":76.2,"n":459,"o":76.345,"t":"2026-10-13T17:45:00Z","v":18054,"vw":76.29322},{"c":75.965,"h":76.22,"l":75.93,"n":387,"o":76.22,"t":"2026-10-13T17:50:00Z","v":17227,"vw":76.06383},{"c":76.125,"h":76.14,"l":75.945,"n":571,"o":75.965,"t":"2026-10-13T17:55:00Z","v":18531,"vw":76.012013},{"c":76.13,"h":76.2,"l":76.02,"n":514,"o":76.12,"t":"2026-10-13T18:00:00Z","v":21513,"vw":76.120688},{"c":76.38,"h":76.42,"l":76.155,"n":513,"o":76.155,"t":"2026-10-13T18:05:00Z","v":20534,"vw":76.324345},{"c":76.355,"h":76.47,"l":76.32,"n":426,"o":76.375,"t":"2026-10-13T18:10:00Z","v":19701,"vw":76.409356},{"c":76.245,"h":76.36,"l":76.165,"n":612,"o":76.355,"t":"2026-10-13T18:15:00Z","v":32346,"vw":76.240028},{"c":76.22,"h":76.25,"l":76.125,"n":423,"o":76.23,"t":"2026-10-13T18:20:00Z","v":18548,"vw":76.195742},{"c":76.32,"h":76.375,"l":76.21,"n":424,"o":76.255,"t":"2026-10-13T18:25:00Z","v":21746,"vw":76.304617},{"c":77.2,"h":77.245,"l":76.14,"n":988,"o":76.32,"t":"2026-10-13T18:30:00Z","v":53057,"vw":76.799312},{"c":76.95,"h":77.155,"l":76.9,"n":443,"o":77.15,"t":"2026-10-13T18:35:00Z","v":17095,"vw":76.98911},{"c":76.68,"h":76.94,"l":76.68,"n":473,"o":76.94,"t":"2026-10-13T18:40:00Z","v":18590,"vw":76.811646},{"c":76.4,"h":76.7,"l":76.24,"n":639,"o":76.695,"t":"2026-10-13T18:45:00Z","v":64445,"vw":76.362788},{"c":76.565,"h":76.58,"l":76.385,"n":476,"o":76.455,"t":"2026-10-13T18:50:00Z","v":16917,"vw":76.466464},{"c":76.63,"h":76.76,"l":76.5,"n":587,"o":76.545,"t":"2026-10-13T18:55:00Z","v":27681,"vw":76.548545},{"c":76.59,"h":76.92,"l":76.59,"n":754,"o":76.69,"t":"2026-10-13T19:00:00Z","v":32568,"vw":76.80776},{"c":76.69,"h":76.74,"l":76.52,"n":488,"o":76.52,"t":"2026-10-13T19:05:00Z","v":25272,"vw":76.619242},{"c":76.575,"h":76.76,"l":76.53,"n":746,"o":76.69,"t":"2026-10-13T19:10:00Z","v":35795,"vw":76.642993},{"c":76.81,"h":76.88,"l":76.5775,"n":706,"o":76.5775,"t":"2026-10-13T19:15:00Z","v":27005,"vw":76.753124},{"c":76.8,"h":76.92,"l":76.71,"n":817,"o":76.88,"t":"2026-10-13T19:20:00Z","v":37931,"vw":76.81023},{"c":76.73,"h":76.86,"l":76.64,"n":867,"o":76.8,"t":"2026-10-13T19:25:00Z","v":40559,"vw":76.740775},{"c":76.67,"h":76.83,"l":76.62,"n":1023,"o":76.69,"t":"2026-10-13T19:30:00Z","v":49772,"vw":76.710826},{"c":76.65,"h":76.68,"l":76.57,"n":984,"o":76.635,"t":"2026-10-13T19:35:00Z","v":56420,"vw":76.618431},{"c":76.685,"h":76.76,"l":76.61,"n":1233,"o":76.63,"t":"2026-10-13T19:40:00Z","v":69739,"vw":76.684655},{"c":76.585,"h":76.75,"l":76.5501,"n":1234,"o":76.685,"t":"2026-10-13T19:45:00Z","v":63367,"vw":76.6761},{"c":76.445,"h":76.71,"l":76.37,"n":2183,"o":76.61,"t":"2026-10-13T19:50:00Z","v":143071,"vw":76.567759},{"c":76.59,"h":76.65,"l":76.35,"n":5344,"o":76.465,"t":"2026-10-13T19:55:00Z","v":382417,"vw":76.541504},{"c":76.56,"h":76.56,"l":76.56,"n":94,"o":76.56,"t":"2026-10-13T20:00:00Z","v":830468,"vw":76.56},{"c":76.56,"h":76.56,"l":76.56,"n":1,"o":76.56,"t":"2026-10-13T20:35:00Z","v":1009,"vw":76.56},{"c":76.54,"h":76.58,"l":76.54,"n":9,"o":76.58,"t":"2026-10-14T11:25:00Z","v":590,"vw":76.554969},{"c":76.45,"h":76.45,"l":75.81,"n":4,"o":75.84,"t":"2026-10-14T12:30:00Z","v":301,"vw":76.033333},{"c":75.91,"h":76.35,"l":75.91,"n":11,"o":76.35,"t":"2026-10-14T12:35:00Z","v":1205,"vw":76.309167},{"c":75.38,"h":75.38,"l":75.38,"n":1,"o":75.38,"t":"2026-10-14T12:45:00Z","v":100,"vw":75.38},{"c":75.54,"h":75.54,"l":75.4,"n":7,"o":75.4,"t":"2026-10-14T13:00:00Z","v":256,"vw":75.47},{"c":75.53,"h":75.54,"l":75.53,"n":4,"o":75.54,"t":"2026-10-14T13:05:00Z","v":300,"vw":75.535671},{"c":75.57,"h":75.57,"l":75.57,"n":3,"o":75.57,"t":"2026-10-14T13:15:00Z","v":262,"vw":75.57},{"c":75.53,"h":75.53,"l":75.53,"n":1,"o":75.53,"t":"2026-10-14T13:25:00Z","v":131,"vw":75.53},{"c":76.835,"h":76.98,"l":75.5,"n":627,"o":75.5,"t":"2026-10-14T13:30:00Z","v":68457,"vw":76.150019},{"c":76.635,"h":77.097,"l":76.57,"n":1019,"o":76.83,"t":"2026-10-14T13:35:00Z","v":121690,"vw":76.864308},{"c":76.81,"h":77.0225,"l":76.6,"n":679,"o":76.64,"t":"2026-10-14T13:40:00Z","v":66644,"vw":76.85828},{"c":76.84,"h":76.92,"l":76.395,"n":684,"o":76.795,"t":"2026-10-14T13:45:00Z","v":34207,"vw":76.723113},{"c":75.75,"h":76.88,"l":75.7175,"n":623,"o":76.88,"t":"2026-10-14T13:50:00Z","v":35776,"vw":76.217623},{"c":75.435,"h":75.79,"l":75.36,"n":990,"o":75.59,"t":"2026-10-14T13:55:00Z","v":84970,"vw":75.635623},{"c":75.84,"h":75.91,"l":75.405,"n":640,"o":75.46,"t":"2026-10-14T14:00:00Z","v":33478,"vw":75.656634},{"c":76.205,"h":76.31,"l":75.7525,"n":595,"o":75.775,"t":"2026-10-14T14:05:00Z","v":23356,"vw":76.007932},{"c":76.3,"h":76.385,"l":75.96,"n":669,"o":76.31,"t":"2026-10-14T14:10:00Z","v":29890,"vw":76.205005},{"c":76.43,"h":76.49,"l":76.21,"n":502,"o":76.22,"t":"2026-10-14T14:15:00Z","v":31980,"vw":76.322693},{"c":76.515,"h":76.515,"l":76.285,"n":485,"o":76.36,"t":"2026-10-14T14:20:00Z","v":20410,"vw":76.38839},{"c":76.29,"h":76.52,"l":76.24,"n":730,"o":76.5,"t":"2026-10-14T14:25:00Z","v":30393,"vw":76.396561},{"c":76.24,"h":76.38,"l":76.21,"n":549,"o":76.29,"t":"2026-10-14T14:30:00Z","v":21552,"vw":76.304502},{"c":76.315,"h":76.35,"l":76.13,"n":635,"o":76.2,"t":"2026-10-14T14:35:00Z","v":24339,"vw":76.214362},{"c":76.43,"h":76.5,"l":76.24,"n":537,"o":76.32,"t":"2026-10-14T14:40:00Z","v":29328,"vw":76.376509},{"c":76.41,"h":76.47,"l":76.33,"n":599,"o":76.41,"t":"2026-10-14T14:45:00Z","v":24761,"vw":76.395596},{"c":76.38,"h":76.46,"l":76.31,"n":473,"o":76.4,"t":"2026-10-14T14:50:00Z","v":17015,"vw":76.38467},{"c":76.41,"h":76.47,"l":76.28,"n":481,"o":76.365,"t":"2026-10-14T14:55:00Z","v":19934,"vw":76.388904},{"c":76.46,"h":76.5,"l":76.28,"n":549,"o":76.4,"t":"2026-10-14T15:00:00Z","v":24729,"vw":76.374257},{"c":76.38,"h":76.4887,"l":76.05,"n":875,"o":76.43,"t":"2026-10-14T15:05:00Z","v":39733,"vw":76.269906},{"c":76.62,"h":76.79,"l":76.33,"n":762,"o":76.375,"t":"2026-10-14T15:10:00Z","v":40082,"vw":76.550015},{"c":76.72,"h":76.73,"l":76.475,"n":443,"o":76.57,"t":"2026-10-14T15:15:00Z","v":19980,"vw":76.59552},{"c":76.83,"h":76.87,"l":76.65,"n":788,"o":76.7,"t":"2026-10-14T15:20:00Z","v":50406,"vw":76.71568},{"c":76.66,"h":76.88,"l":76.53,"n":750,"o":76.86,"t":"2026-10-14T15:25:00Z","v":49823,"vw":76.640449},{"c":76.57,"h":76.66,"l":76.53,"n":624,"o":76.66,"t":"2026-10-14T15:30:00Z","v":27914,"vw":76.585023},{"c":76.49,"h":76.65,"l":76.415,"n":631,"o":76.6,"t":"2026-10-14T15:35:00Z","v":37829,"vw":76.546},{"c":76.62,"h":76.62,"l":76.41,"n":548,"o":76.5,"t":"2026-10-14T15:40:00Z","v":25936,"vw":76.481883},{"c":76.76,"h":76.77,"l":76.65,"n":751,"o":76.68,"t":"2026-10-14T15:45:00Z","v":40610,"vw":76.726689},{"c":76.72,"h":76.77,"l":76.62,"n":616,"o":76.73,"t":"2026-10-14T15:50:00Z","v":32224,"vw":76.698889},{"c":76.46,"h":76.73,"l":76.38,"n":648,"o":76.705,"t":"2026-10-14T15:55:00Z","v":36555,"vw":76.518163},{"c":76.315,"h":76.48,"l":76.13,"n":639,"o":76.45,"t":"2026-10-14T16:00:00Z","v":42570,"vw":76.331477},{"c":76.43,"h":76.43,"l":76.28,"n":500,"o":76.32,"t":"2026-10-14T16:05:00Z","v":28246,"vw":76.359424},{"c":76.305,"h":76.49,"l":76.165,"n":1011,"o":76.385,"t":"2026-10-14T16:10:00Z","v":90255,"vw":76.362682},{"c":76.17,"h":76.3199,"l":76.01,"n":723,"o":76.28,"t":"2026-10-14T16:15:00Z","v":62483,"vw":76.142302},{"c":76.04,"h":76.17,"l":76,"n":587,"o":76.165,"t":"2026-10-14T16:20:00Z","v":33472,"vw":76.103581},{"c":76.12,"h":76.21,"l":76.0101,"n":555,"o":76.08,"t":"2026-10-14T16:25:00Z","v":25973,"vw":76.118902},{"c":76.25,"h":76.275,"l":75.975,"n":623,"o":76.14,"t":"2026-10-14T16:30:00Z","v":33645,"vw":76.159999},{"c":76.38,"h":76.39,"l":76.23,"n":459,"o":76.305,"t":"2026-10-14T16:35:00Z","v":19020,"vw":76.312077},{"c":76.58,"h":76.6,"l":76.365,"n":579,"o":76.365,"t":"2026-10-14T16:40:00Z","v":37702,"vw":76.459168},{"c":76.44,"h":76.59,"l":76.34,"n":578,"o":76.575,"t":"2026-10-14T16:45:00Z","v":28540,"vw":76.482519},{"c":76.37,"h":76.57,"l":76.37,"n":475,"o":76.44,"t":"2026-10-14T16:50:00Z","v":23636,"vw":76.441464},{"c":76.62,"h":76.64,"l":76.33,"n":466,"o":76.33,"t":"2026-10-14T16:55:00Z","v":21391,"vw":76.437351},{"c":76.295,"h":76.62,"l":76.22,"n":624,"o":76.57,"t":"2026-10-14T17:00:00Z","v":41306,"vw":76.438849},{"c":76.295,"h":76.37,"l":76.22,"n":374,"o":76.34,"t":"2026-10-14T17:05:00Z","v":18833,"vw":76.294294},{"c":76.3,"h":76.33,"l":76.23,"n":367,"o":76.3025,"t":"2026-10-14T17:10:00Z","v":16283,"vw":76.28942},{"c":76.14,"h":76.32,"l":76.07,"n":792,"o":76.3,"t":"2026-10-14T17:15:00Z","v":66069,"vw":76.224551},{"c":75.94,"h":76.15,"l":75.865,"n":651,"o":76.15,"t":"2026-10-14T17:20:00Z","v":27545,"vw":76.011741},{"c":75.92,"h":76.06,"l":75.82,"n":716,"o":75.94,"t":"2026-10-14T17:25:00Z","v":35882,"vw":75.943278},{"c":75.885,"h":75.93,"l":75.73,"n":540,"o":75.93,"t":"2026-10-14T17:30:00Z","v":27520,"vw":75.852964},{"c":75.74,"h":75.95,"l":75.74,"n":531,"o":75.9,"t":"2026-10-14T17:35:00Z","v":26932,"vw":75.853505},{"c":75.76,"h":75.8,"l":75.55,"n":626,"o":75.74,"t":"2026-10-14T17:40:00Z","v":23910,"vw":75.676174},{"c":75.72,"h":75.815,"l":75.64,"n":593,"o":75.77,"t":"2026-10-14T17:45:00Z","v":27495,"vw":75.73592},{"c":75.77,"h":75.79,"l":75.56,"n":436,"o":75.715,"t":"2026-10-14T17:50:00Z","v":18173,"vw":75.635395},{"c":75.79,"h":75.81,"l":75.72,"n":673,"o":75.755,"t":"2026-10-14T17:55:00Z","v":30866,"vw":75.760425},{"c":75.82,"h":75.88,"l":75.64,"n":581,"o":75.77,"t":"2026-10-14T18:00:00Z","v":29097,"vw":75.733017},{"c":75.94,"h":75.98,"l":75.82,"n":564,"o":75.84,"t":"2026-10-14T18:05:00Z","v":18620,"vw":75.890237},{"c":76.215,"h":76.215,"l":75.95,"n":598,"o":75.95,"t":"2026-10-14T18:10:00Z","v":20474,"vw":76.01904},{"c":76.32,"h":76.37,"l":76.17,"n":725,"o":76.21,"t":"2026-10-14T18:15:00Z","v":31367,"vw":76.260574},{"c":76.18,"h":76.37,"l":76.145,"n":647,"o":76.29,"t":"2026-10-14T18:20:00Z","v":28554,"vw":76.243349},{"c":76.3,"h":76.31,"l":76.11,"n":561,"o":76.19,"t":"2026-10-14T18:25:00Z","v":20801,"vw":76.193734},{"c":76.13,"h":76.3,"l":76.09,"n":594,"o":76.27,"t":"2026-10-14T18:30:00Z","v":26737,"vw":76.179332},{"c":76.22,"h":76.23,"l":76.13,"n":455,"o":76.135,"t":"2026-10-14T18:35:00Z","v":19132,"vw":76.166021},{"c":76.27,"h":76.39,"l":76.22,"n":701,"o":76.22,"t":"2026-10-14T18:40:00Z","v":30186,"vw":76.310808},{"c":76.37,"h":76.4,"l":76.265,"n":621,"o":76.27,"t":"2026-10-14T18:45:00Z","v":27876,"vw":76.342055},{"c":76.34,"h":76.405,"l":76.27,"n":663,"o":76.36,"t":"2026-10-14T18:50:00Z","v":32897,"vw":76.335707},{"c":76.035,"h":76.36,"l":76.03,"n":737,"o":76.32,"t":"2026-10-14T18:55:00Z","v":39056,"vw":76.211583},{"c":75.745,"h":76.02,"l":75.745,"n":579,"o":76.02,"t":"2026-10-14T19:00:00Z","v":25965,"vw":75.914931},{"c":76.005,"h":76.03,"l":75.77,"n":528,"o":75.77,"t":"2026-10-14T19:05:00Z","v":18694,"vw":75.899808},{"c":76.175,"h":76.31,"l":76.005,"n":824,"o":76.03,"t":"2026-10-14T19:10:00Z","v":38160,"vw":76.166094},{"c":76.265,"h":76.49,"l":76.14,"n":946,"o":76.15,"t":"2026-10-14T19:15:00Z","v":46473,"vw":76.264129},{"c":76.355,"h":76.44,"l":76.25,"n":722,"o":76.29,"t":"2026-10-14T19:20:00Z","v":27603,"vw":76.331719},{"c":76.46,"h":76.46,"l":76.32,"n":749,"o":76.355,"t":"2026-10-14T19:25:00Z","v":34887,"vw":76.37527},{"c":77.07,"h":77.1,"l":76.4,"n":1402,"o":76.445,"t":"2026-10-14T19:30:00Z","v":67030,"vw":76.800309},{"c":76.9,"h":77.12,"l":76.8084,"n":1136,"o":77.1,"t":"2026-10-14T19:35:00Z","v":59124,"vw":76.98053},{"c":76.82,"h":77.07,"l":76.81,"n":1480,"o":76.91,"t":"2026-10-14T19:40:00Z","v":82274,"vw":76.96056},{"c":76.775,"h":76.93,"l":76.69,"n":1569,"o":76.815,"t":"2026-10-14T19:45:00Z","v":89138,"vw":76.799222},{"c":76.93,"h":77.07,"l":76.79,"n":2741,"o":76.8,"t":"2026-10-14T19:50:00Z","v":154967,"vw":76.922316},{"c":76.91,"h":76.99,"l":76.57,"n":7879,"o":76.89,"t":"2026-10-14T19:55:00Z","v":626979,"vw":76.816998},{"c":76.92,"h":76.92,"l":76.66,"n":181,"o":76.92,"t":"2026-10-14T20:00:00Z","v":1273247,"vw":76.890028},{"c":76.89,"h":76.89,"l":76.89,"n":1,"o":76.89,"t":"2026-10-14T20:25:00Z","v":161394,"vw":76.89},{"c":77.04,"h":77.04,"l":77.04,"n":6,"o":77.04,"t":"2026-10-14T20:55:00Z","v":1884,"vw":77.04},{"c":76.8,"h":76.88,"l":76.8,"n":4,"o":76.88,"t":"2026-10-14T22:40:00Z","v":501,"vw":76.841663},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-14T22:55:00Z","v":100,"vw":76.1},{"c":76,"h":76,"l":76,"n":4,"o":76,"t":"2026-10-14T23:10:00Z","v":3500,"vw":76},{"c":76,"h":76,"l":76,"n":7,"o":76,"t":"2026-10-14T23:30:00Z","v":106,"vw":76},{"c":76.7,"h":76.79,"l":76.7,"n":19,"o":76.79,"t":"2026-10-15T08:00:00Z","v":726,"vw":76.724805},{"c":75.99,"h":75.99,"l":75.99,"n":18,"o":75.99,"t":"2026-10-15T10:45:00Z","v":608,"vw":75.99},{"c":75.68,"h":75.68,"l":75.68,"n":4,"o":75.68,"t":"2026-10-15T11:00:00Z","v":135,"vw":75.68},{"c":76.01,"h":76.01,"l":76.01,"n":8,"o":76.01,"t":"2026-10-15T12:40:00Z","v":118,"vw":76.01},{"c":76,"h":76.3,"l":76,"n":17,"o":76.3,"t":"2026-10-15T12:45:00Z","v":1982,"vw":76.177305},{"c":75.87,"h":75.9,"l":75.85,"n":9,"o":75.9,"t":"2026-10-15T13:25:00Z","v":1242,"vw":75.892764},{"c":77.12,"h":77.81,"l":75.57,"n":865,"o":75.57,"t":"2026-10-15T13:30:00Z","v":73519,"vw":76.204553},{"c":77.5,"h":77.5,"l":76.66,"n":768,"o":77.22,"t":"2026-10-15T13:35:00Z","v":40571,"vw":77.1396},{"c":77.71,"h":78.05,"l":77.56,"n":730,"o":77.56,"t":"2026-10-15T13:40:00Z","v":38607,"vw":77.80408},{"c":78.09,"h":78.53,"l":77.73,"n":1240,"o":77.77,"t":"2026-10-15T13:45:00Z","v":64699,"vw":78.226103},{"c":77.47,"h":78.16,"l":77.47,"n":996,"o":78.09,"t":"2026-10-15T13:50:00Z","v":80303,"vw":77.898245},{"c":77.835,"h":77.87,"l":77.305,"n":835,"o":77.48,"t":"2026-10-15T13:55:00Z","v":52820,"vw":77.534428},{"c":77.725,"h":78.2,"l":77.68,"n":866,"o":77.9,"t":"2026-10-15T14:00:00Z","v":75224,"vw":77.894966},{"c":77.66,"h":77.82,"l":77.56,"n":671,"o":77.725,"t":"2026-10-15T14:05:00Z","v":48212,"vw":77.690431},{"c":78.21,"h":78.41,"l":77.6681,"n":903,"o":77.6681,"t":"2026-10-15T14:10:00Z","v":53480,"vw":78.069663},{"c":77.74,"h":78.375,"l":77.66,"n":781,"o":78.375,"t":"2026-10-15T14:15:00Z","v":42463,"vw":77.917569},{"c":77.805,"h":78,"l":77.77,"n":439,"o":77.79,"t":"2026-10-15T14:20:00Z","v":25119,"vw":77.881106},{"c":77.95,"h":78.08,"l":77.73,"n":553,"o":77.81,"t":"2026-10-15T14:25:00Z","v":44158,"vw":77.919131},{"c":78.47,"h":78.54,"l":77.93,"n":887,"o":77.98,"t":"2026-10-15T14:30:00Z","v":45471,"vw":78.344022},{"c":78.34,"h":78.53,"l":78.07,"n":617,"o":78.49,"t":"2026-10-15T14:35:00Z","v":26948,"vw":78.2549},{"c":78.65,"h":78.75,"l":78.29,"n":719,"o":78.29,"t":"2026-10-15T14:40:00Z","v":42684,"vw":78.537512},{"c":78.4,"h":78.69,"l":78.38,"n":811,"o":78.69,"t":"2026-10-15T14:45:00Z","v":48073,"vw":78.546893},{"c":78.7,"h":78.78,"l":78.23,"n":671,"o":78.34,"t":"2026-10-15T14:50:00Z","v":36244,"vw":78.514259},{"c":78.87,"h":78.91,"l":78.56,"n":860,"o":78.71,"t":"2026-10-15T14:55:00Z","v":59049,"vw":78.708068},{"c":78.65,"h":78.93,"l":78.37,"n":800,"o":78.91,"t":"2026-10-15T15:00:00Z","v":75443,"vw":78.59167},{"c":78.79,"h":78.98,"l":78.57,"n":649,"o":78.71,"t":"2026-10-15T15:05:00Z","v":38214,"vw":78.760807},{"c":78.73,"h":78.81,"l":78.66,"n":443,"o":78.79,"t":"2026-10-15T15:10:00Z","v":22340,"vw":78.748664},{"c":78.86,"h":78.895,"l":78.67,"n":744,"o":78.77,"t":"2026-10-15T15:15:00Z","v":37847,"vw":78.781575},{"c":78.49,"h":78.9,"l":78.42,"n":795,"o":78.82,"t":"2026-10-15T15:20:00Z","v":52513,"vw":78.631463},{"c":78.29,"h":78.51,"l":78.2493,"n":557,"o":78.5,"t":"2026-10-15T15:25:00Z","v":43199,"vw":78.355963},{"c":77.84,"h":78.37,"l":77.76,"n":487,"o":78.28,"t":"2026-10-15T15:30:00Z","v":29893,"vw":78.099608},{"c":77.8,"h":78.175,"l":77.78,"n":527,"o":77.8,"t":"2026-10-15T15:35:00Z","v":25034,"vw":78.01435},{"c":77.645,"h":77.87,"l":77.6,"n":591,"o":77.81,"t":"2026-10-15T15:40:00Z","v":25458,"vw":77.792795},{"c":77.96,"h":77.965,"l":77.57,"n":1141,"o":77.645,"t":"2026-10-15T15:45:00Z","v":80749,"vw":77.759232},{"c":77.85,"h":78.07,"l":77.85,"n":447,"o":77.98,"t":"2026-10-15T15:50:00Z","v":31747,"vw":77.999719},{"c":78.335,"h":78.335,"l":77.785,"n":694,"o":77.86,"t":"2026-10-15T15:55:00Z","v":61150,"vw":78.050974},{"c":78.25,"h":78.47,"l":78.25,"n":867,"o":78.3007,"t":"2026-10-15T16:00:00Z","v":57816,"vw":78.37267},{"c":78.23,"h":78.37,"l":78.18,"n":491,"o":78.27,"t":"2026-10-15T16:05:00Z","v":26251,"vw":78.287107},{"c":78.28,"h":78.3,"l":78.05,"n":506,"o":78.161,"t":"2026-10-15T16:10:00Z","v":30708,"vw":78.136722},{"c":78.125,"h":78.24,"l":78.08,"n":560,"o":78.24,"t":"2026-10-15T16:15:00Z","v":31215,"vw":78.159753},{"c":78.335,"h":78.36,"l":78.125,"n":557,"o":78.125,"t":"2026-10-15T16:20:00Z","v":28363,"vw":78.264642},{"c":78.05,"h":78.3,"l":77.991,"n":518,"o":78.3,"t":"2026-10-15T16:25:00Z","v":30949,"vw":78.163174},{"c":78.13,"h":78.13,"l":77.93,"n":679,"o":78.075,"t":"2026-10-15T16:30:00Z","v":43973,"vw":78.024633},{"c":78.22,"h":78.43,"l":78.13,"n":562,"o":78.15,"t":"2026-10-15T16:35:00Z","v":29370,"vw":78.289204},{"c":78.25,"h":78.25,"l":78.11,"n":403,"o":78.19,"t":"2026-10-15T16:40:00Z","v":15599,"vw":78.175487},{"c":78.23,"h":78.235,"l":78.13,"n":413,"o":78.235,"t":"2026-10-15T16:45:00Z","v":18373,"vw":78.185585},{"c":78.13,"h":78.19,"l":77.975,"n":582,"o":78.19,"t":"2026-10-15T16:50:00Z","v":28867,"vw":78.084273},{"c":78.165,"h":78.18,"l":78.125,"n":101,"o":78.125,"t":"2026-10-15T16:55:00Z","v":3077,"vw":78.158897},{"c":77.81,"h":77.84,"l":77.7675,"n":288,"o":77.81,"t":"2026-10-15T18:10:00Z","v":18750,"vw":77.805329},{"c":77.875,"h":77.92,"l":77.81,"n":487,"o":77.81,"t":"2026-10-15T18:15:00Z","v":31489,"vw":77.86217},{"c":77.89,"h":77.98,"l":77.77,"n":553,"o":77.875,"t":"2026-10-15T18:20:00Z","v":42112,"vw":77.868891},{"c":77.95,"h":77.95,"l":77.785,"n":411,"o":77.885,"t":"2026-10-15T18:25:00Z","v":24965,"vw":77.854672},{"c":77.99,"h":78.07,"l":77.885,"n":557,"o":77.95,"t":"2026-10-15T18:30:00Z","v":30367,"vw":77.961517},{"c":77.99,"h":78.09,"l":77.94,"n":546,"o":77.99,"t":"2026-10-15T18:35:00Z","v":28946,"vw":78.007908},{"c":78.08,"h":78.08,"l":77.93,"n":461,"o":77.94,"t":"2026-10-15T18:40:00Z","v":25137,"vw":77.992739},{"c":78.2,"h":78.21,"l":78.06,"n":704,"o":78.065,"t":"2026-10-15T18:45:00Z","v":36827,"vw":78.140264},{"c":78.24,"h":78.24,"l":78.17,"n":632,"o":78.23,"t":"2026-10-15T18:50:00Z","v":32914,"vw":78.200708},{"c":78.4,"h":78.43,"l":78.23,"n":993,"o":78.24,"t":"2026-10-15T18:55:00Z","v":63256,"vw":78.351462},{"c":78.435,"h":78.52,"l":78.29,"n":1016,"o":78.38,"t":"2026-10-15T19:00:00Z","v":59324,"vw":78.410865},{"c":78.52,"h":78.55,"l":78.395,"n":562,"o":78.42,"t":"2026-10-15T19:05:00Z","v":31863,"vw":78.502351},{"c":78.76,"h":78.76,"l":78.55,"n":735,"o":78.55,"t":"2026-10-15T19:10:00Z","v":34745,"vw":78.615208},{"c":78.62,"h":78.83,"l":78.585,"n":922,"o":78.76,"t":"2026-10-15T19:15:00Z","v":58821,"vw":78.733026},{"c":78.85,"h":78.85,"l":78.57,"n":1042,"o":78.615,"t":"2026-10-15T19:20:00Z","v":101570,"vw":78.630486},{"c":78.78,"h":78.96,"l":78.71,"n":897,"o":78.8,"t":"2026-10-15T19:25:00Z","v":51133,"vw":78.786784},{"c":78.79,"h":78.93,"l":78.65,"n":940,"o":78.74,"t":"2026-10-15T19:30:00Z","v":63214,"vw":78.778939},{"c":78.64,"h":78.82,"l":78.61,"n":710,"o":78.74,"t":"2026-10-15T19:35:00Z","v":51526,"vw":78.713015},{"c":78.73,"h":78.78,"l":78.5,"n":1319,"o":78.61,"t":"2026-10-15T19:40:00Z","v":82511,"vw":78.651782},{"c":78.705,"h":78.86,"l":78.68,"n":1477,"o":78.72,"t":"2026-10-15T19:45:00Z","v":90475,"vw":78.740927},{"c":78.65,"h":78.88,"l":78.53,"n":3944,"o":78.69,"t":"2026-10-15T19:50:00Z","v":314166,"vw":78.677061},{"c":79.13,"h":79.17,"l":78.62,"n":6071,"o":78.64,"t":"2026-10-15T19:55:00Z","v":453861,"vw":78.978518},{"c":79.1,"h":79.1,"l":79.1,"n":85,"o":79.1,"t":"2026-10-15T20:00:00Z","v":1277516,"vw":79.1},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-15T20:25:00Z","v":322838,"vw":79.1}],"history":[{"c":99.15,"h":99.36,"l":96.83,"n":32112,"o":97.62,"t":"2024-10-14T04:00:00Z","v":1519450,"vw":98.904961},{"c":98.56,"h":101.5,"l":97.51,"n":57536,"o":99.65,"t":"2024-10-15T04:00:00Z","v":3400370,"vw":98.961105},{"c":98.21,"h":100.53,"l":98.12,"n":28431,"o":100.44,"t":"2024-10-16T04:00:00Z","v":1525187,"vw":98.517412},{"c":98.06,"h":99.73,"l":97.315,"n":32002,"o":99.72,"t":"2024-10-17T04:00:00Z","v":1647344,"vw":98.432105},{"c":98.61,"h":99.27,"l":97.6307,"n":26765,"o":99.27,"t":"2024-10-18T04:00:00Z","v":1211186,"vw":98.4037},{"c":96.81,"h":97.945,"l":96.53,"n":23782,"o":97.59,"t":"2024-10-21T04:00:00Z","v":1150691,"vw":96.914758},{"c":95.64,"h":96.21,"l":94.7,"n":31795,"o":95.97,"t":"2024-10-22T04:00:00Z","v":1560772,"vw":95.634601},{"c":94.94,"h":96.74,"l":93.5659,"n":36685,"o":95.92,"t":"2024-10-23T04:00:00Z","v":1985391,"vw":95.060475},{"c":95.08,"h":96.05,"l":93.97,"n":32120,"o":95.93,"t":"2024-10-24T04:00:00Z","v":1904057,"vw":94.869837},{"c":95.2,"h":96.8,"l":95.12,"n":33562,"o":95.51,"t":"2024-10-25T04:00:00Z","v":1550888,"vw":95.717973},{"c":96.14,"h":97.17,"l":94.885,"n":30086,"o":95.12,"t":"2024-10-28T04:00:00Z","v":1370419,"vw":96.275957},{"c":98.03,"h":98.34,"l":94.97,"n":40702,"o":95.59,"t":"2024-10-29T04:00:00Z","v":2156288,"vw":97.583549},{"c":89.985,"h":91.685,"l":88.64,"n":69576,"o":90.4,"t":"2024-10-30T04:00:00Z","v":4133297,"vw":90.164111},{"c":87.58,"h":89.79,"l":86.65,"n":64581,"o":89.7,"t":"2024-10-31T04:00:00Z","v":3975666,"vw":87.526461},{"c":88.91,"h":89.34,"l":87.79,"n":39073,"o":87.86,"t":"2024-11-01T04:00:00Z","v":2106410,"vw":88.84929},{"c":87.95,"h":89.33,"l":87.185,"n":30244,"o":88.39,"t":"2024-11-04T05:00:00Z","v":1572573,"vw":88.15063},{"c":88.58,"h":88.83,"l":86.93,"n":30327,"o":87.46,"t":"2024-11-05T05:00:00Z","v":1737644,"vw":88.246283},{"c":90.47,"h":91,"l":88.98,"n":41877,"o":90.14,"t":"2024-11-06T05:00:00Z","v":2276779,"vw":90.324324},{"c":91.17,"h":91.5,"l":90.39,"n":37353,"o":91.32,"t":"2024-11-07T05:00:00Z","v":1906569,"vw":91.056998},{"c":89.16,"h":90.28,"l":88.16,"n":49904,"o":90.16,"t":"2024-11-08T05:00:00Z","v":2833331,"vw":89.039895},{"c":87.98,"h":88.92,"l":86.85,"n":47361,"o":88.76,"t":"2024-11-11T05:00:00Z","v":2601423,"vw":87.682887},{"c":87.04,"h":88.1,"l":85.99,"n":55544,"o":86.82,"t":"2024-11-12T05:00:00Z","v":3433912,"vw":86.862064},{"c":83.18,"h":86.52,"l":82.13,"n":79928,"o":84.78,"t":"2024-11-13T05:00:00Z","v":5700516,"vw":83.444939},{"c":84,"h":84.4156,"l":82.56,"n":42738,"o":82.98,"t":"2024-11-14T05:00:00Z","v":2854889,"vw":83.550652},{"c":83.69,"h":85.08,"l":83.15,"n":56501,"o":83.15,"t":"2024-11-15T05:00:00Z","v":3278939,"vw":84.068113},{"c":83.99,"h":85.43,"l":83.38,"n":43306,"o":84.04,"t":"2024-11-18T05:00:00Z","v":2994321,"vw":84.046652},{"c":83.56,"h":83.89,"l":83.05,"n":35208,"o":83.07,"t":"2024-11-19T05:00:00Z","v":2541452,"vw":83.524832},{"c":83.43,"h":83.58,"l":82.36,"n":41407,"o":82.86,"t":"2024-11-20T05:00:00Z","v":3543272,"vw":83.171219},{"c":85.05,"h":85.6299,"l":83.28,"n":33313,"o":84.15,"t":"2024-11-21T05:00:00Z","v":2190340,"vw":84.839335},{"c":85.41,"h":85.57,"l":84.72,"n":33260,"o":85,"t":"2024-11-22T05:00:00Z","v":1704400,"vw":85.244715},{"c":87.93,"h":89.07,"l":86.07,"n":39381,"o":86.55,"t":"2024-11-25T05:00:00Z","v":2965465,"vw":88.054881},{"c":86.28,"h":88.45,"l":85.72,"n":33633,"o":88.12,"t":"2024-11-26T05:00:00Z","v":1863849,"vw":86.263451},{"c":86.8,"h":87.02,"l":85.14,"n":28216,"o":86.28,"t":"2024-11-27T05:00:00Z","v":1837163,"vw":86.492052},{"c":87.59,"h":88.64,"l":87.18,"n":25390,"o":87.2,"t":"2024-11-29T05:00:00Z","v":1941077,"vw":87.774428},{"c":88.49,"h":89.31,"l":87.435,"n":36702,"o":87.5,"t":"2024-12-02T05:00:00Z","v":2140865,"vw":88.517689},{"c":87.62,"h":88.05,"l":86.75,"n":28824,"o":87.18,"t":"2024-12-03T05:00:00Z","v":2298215,"vw":87.598488},{"c":87.76,"h":88.7,"l":87.16,"n":33865,"o":88.55,"t":"2024-12-04T05:00:00Z","v":2537662,"vw":87.770303},{"c":86.42,"h":88.51,"l":86.15,"n":35091,"o":87.97,"t":"2024-12-05T05:00:00Z","v":2359819,"vw":86.595718},{"c":87.87,"h":88.64,"l":86.01,"n":52345,"o":86.88,"t":"2024-12-06T05:00:00Z","v":3203983,"vw":87.520264},{"c":89.67,"h":90.96,"l":87.25,"n":39583,"o":87.87,"t":"2024-12-09T05:00:00Z","v":1948207,"vw":89.78557},{"c":87.64,"h":90,"l":87.331,"n":34303,"o":89.92,"t":"2024-12-10T05:00:00Z","v":2091461,"vw":87.945292},{"c":89.41,"h":89.92,"l":87.9301,"n":36352,"o":88.23,"t":"2024-12-11T05:00:00Z","v":2518170,"vw":89.329973},{"c":89.64,"h":89.76,"l":87.75,"n":28660,"o":88,"t":"2024-12-12T05:00:00Z","v":1624002,"vw":89.200275},{"c":90.98,"h":91.43,"l":88.66,"n":40262,"o":90.31,"t":"2024-12-13T05:00:00Z","v":2599300,"vw":90.625333},{"c":90.76,"h":91.57,"l":89.23,"n":47949,"o":90.84,"t":"2024-12-16T05:00:00Z","v":2682038,"vw":90.76551},{"c":90.74,"h":92.13,"l":89.93,"n":34587,"o":90.52,"t":"2024-12-17T05:00:00Z","v":1665641,"vw":90.737822},{"c":88.66,"h":93.12,"l":88.115,"n":45299,"o":90.98,"t":"2024-12-18T05:00:00Z","v":4134820,"vw":89.661533},{"c":88.26,"h":89.86,"l":88.13,"n":44539,"o":88.96,"t":"2024-12-19T05:00:00Z","v":3079778,"vw":88.544387},{"c":88.75,"h":90.145,"l":87.3348,"n":37963,"o":88.19,"t":"2024-12-20T05:00:00Z","v":6291075,"vw":88.800277},{"c":90.19,"h":90.63,"l":88.75,"n":36066,"o":89.16,"t":"2024-12-23T05:00:00Z","v":2156145,"vw":89.88381},{"c":90.35,"h":90.69,"l":89.65,"n":13965,"o":90.33,"t":"2024-12-24T05:00:00Z","v":835419,"vw":90.295826},{"c":90.42,"h":91.47,"l":89.5,"n":22355,"o":89.64,"t":"2024-12-26T05:00:00Z","v":1112806,"vw":90.593915},{"c":90.15,"h":90.6803,"l":89.38,"n":23508,"o":90.09,"t":"2024-12-27T05:00:00Z","v":1332060,"vw":89.953055},{"c":88.42,"h":89.04,"l":87.455,"n":30393,"o":89.04,"t":"2024-12-30T05:00:00Z","v":2359277,"vw":88.331687},{"c":88.68,"h":89.45,"l":88.2,"n":23480,"o":88.94,"t":"2024-12-31T05:00:00Z","v":1559972,"vw":88.642949},{"c":88.45,"h":89.89,"l":87.92,"n":34209,"o":89.67,"t":"2025-01-02T05:00:00Z","v":2351287,"vw":88.490313},{"c":88.85,"h":89.16,"l":87.65,"n":35691,"o":88.71,"t":"2025-01-03T05:00:00Z","v":2197464,"vw":88.526663},{"c":90.905,"h":92.005,"l":89.02,"n":32920,"o":89.03,"t":"2025-01-06T05:00:00Z","v":1861510,"vw":90.968292},{"c":92.66,"h":94.17,"l":91.78,"n":36497,"o":91.89,"t":"2025-01-07T05:00:00Z","v":2087860,"vw":92.873941},{"c":92.63,"h":92.86,"l":89.56,"n":33770,"o":91.94,"t":"2025-01-08T05:00:00Z","v":2450159,"vw":92.307314},{"c":90.2,"h":93.98,"l":90.16,"n":51949,"o":92.14,"t":"2025-01-10T05:00:00Z","v":3539809,"vw":91.032593},{"c":90.34,"h":90.54,"l":88.49,"n":29771,"o":89.86,"t":"2025-01-13T05:00:00Z","v":1639659,"vw":89.971926},{"c":91.57,"h":91.8364,"l":90.71,"n":34149,"o":90.83,"t":"2025-01-14T05:00:00Z","v":1905597,"vw":91.304734},{"c":92.28,"h":93.52,"l":92.11,"n":27813,"o":93.52,"t":"2025-01-15T05:00:00Z","v":2404266,"vw":92.444516},{"c":91.44,"h":92.41,"l":90.94,"n":32422,"o":92,"t":"2025-01-16T05:00:00Z","v":1724110,"vw":91.676761},{"c":93.64,"h":94.44,"l":92.05,"n":34512,"o":92.62,"t":"2025-01-17T05:00:00Z","v":2150630,"vw":93.562191},{"c":93.96,"h":95.4597,"l":93.605,"n":36402,"o":94.22,"t":"2025-01-21T05:00:00Z","v":2389442,"vw":94.400987},{"c":92,"h":94.61,"l":91.74,"n":44042,"o":93.81,"t":"2025-01-22T05:00:00Z","v":2774388,"vw":92.323489},{"c":92.52,"h":93,"l":91.12,"n":30317,"o":91.35,"t":"2025-01-23T05:00:00Z","v":1777387,"vw":92.297642},{"c":91.2,"h":92.8699,"l":90.76,"n":24576,"o":92.31,"t":"2025-01-24T05:00:00Z","v":1803253,"vw":91.301685},{"c":89.59,"h":93.33,"l":89.16,"n":63248,"o":91.93,"t":"2025-01-27T05:00:00Z","v":4053161,"vw":90.146628},{"c":89.81,"h":90.46,"l":88.48,"n":50487,"o":90.15,"t":"2025-01-28T05:00:00Z","v":2956431,"vw":89.711667},{"c":90.16,"h":90.77,"l":87.485,"n":45577,"o":88.37,"t":"2025-01-29T05:00:00Z","v":3637816,"vw":89.967166},{"c":89.4,"h":90.65,"l":89.09,"n":34588,"o":90.65,"t":"2025-01-30T05:00:00Z","v":2088425,"vw":89.602389},{"c":88.76,"h":90.74,"l":87.66,"n":39459,"o":89.59,"t":"2025-01-31T05:00:00Z","v":2783675,"vw":89.188448},{"c":85.22,"h":87.21,"l":84.485,"n":45536,"o":87.21,"t":"2025-02-03T05:00:00Z","v":2943499,"vw":85.617576},{"c":86.37,"h":86.9,"l":85.525,"n":33029,"o":85.68,"t":"2025-02-04T05:00:00Z","v":2313745,"vw":86.351459},{"c":87.08,"h":87.85,"l":85.9,"n":64496,"o":86.16,"t":"2025-02-05T05:00:00Z","v":5453140,"vw":87.036393},{"c":65.6,"h":67.3,"l":62.01,"n":224706,"o":62.55,"t":"2025-02-06T05:00:00Z","v":19998482,"vw":65.614727},{"c":65.69,"h":67.84,"l":65.01,"n":91505,"o":65.95,"t":"2025-02-07T05:00:00Z","v":6933648,"vw":66.354851},{"c":64.64,"h":66.33,"l":64.54,"n":56615,"o":65.59,"t":"2025-02-10T05:00:00Z","v":4852753,"vw":65.173252},{"c":65.23,"h":65.73,"l":63.81,"n":42898,"o":64.12,"t":"2025-02-11T05:00:00Z","v":3101025,"vw":65.148404},{"c":66.19,"h":66.285,"l":64.31,"n":44998,"o":64.71,"t":"2025-02-12T05:00:00Z","v":2817775,"vw":65.861227},{"c":66.18,"h":66.63,"l":65.39,"n":39873,"o":66.19,"t":"2025-02-13T05:00:00Z","v":2884726,"vw":66.14759},{"c":65.93,"h":66.68,"l":65.87,"n":37128,"o":66.41,"t":"2025-02-14T05:00:00Z","v":2972405,"vw":66.158426},{"c":67.02,"h":67.59,"l":65.78,"n":47925,"o":66.3,"t":"2025-02-18T05:00:00Z","v":3111119,"vw":66.946798},{"c":67.62,"h":67.98,"l":66.68,"n":46951,"o":66.81,"t":"2025-02-19T05:00:00Z","v":3396091,"vw":67.452812},{"c":67.32,"h":68.11,"l":66.9,"n":38110,"o":67.81,"t":"2025-02-20T05:00:00Z","v":2269229,"vw":67.326127},{"c":67.21,"h":67.82,"l":66.44,"n":42778,"o":67.36,"t":"2025-02-21T05:00:00Z","v":3160697,"vw":67.116236},{"c":66.53,"h":68.15,"l":66.04,"n":49066,"o":66.76,"t":"2025-02-24T05:00:00Z","v":3774563,"vw":67.093525},{"c":66.14,"h":67.49,"l":65.91,"n":46241,"o":66.6,"t":"2025-02-25T05:00:00Z","v":2824886,"vw":66.405005},{"c":66.78,"h":67.5,"l":66.025,"n":40478,"o":66.8,"t":"2025-02-26T05:00:00Z","v":2652803,"vw":66.785656},{"c":64.12,"h":67.293,"l":64.07,"n":45871,"o":66.94,"t":"2025-02-27T05:00:00Z","v":3457125,"vw":64.869523},{"c":66.66,"h":66.99,"l":64.59,"n":53848,"o":65.59,"t":"2025-02-28T05:00:00Z","v":4865979,"vw":66.37058},{"c":65.55,"h":68.1,"l":65.22,"n":53662,"o":67.24,"t":"2025-03-03T05:00:00Z","v":3809554,"vw":66.378093},{"c":66.02,"h":67.44,"l":65.39,"n":58646,"o":65.73,"t":"2025-03-04T05:00:00Z","v":4408846,"vw":66.251864},{"c":67.39,"h":67.84,"l":66.04,"n":45401,"o":66.21,"t":"2025-03-05T05:00:00Z","v":3094278,"vw":67.179191},{"c":66.93,"h":68,"l":66.005,"n":49398,"o":66.51,"t":"2025-03-06T05:00:00Z","v":3860634,"vw":66.822821},{"c":72.61,"h":72.91,"l":68,"n":82091,"o":68.01,"t":"2025-03-07T05:00:00Z","v":5795017,"vw":71.441814},{"c":72.05,"h":73.78,"l":71.1,"n":80347,"o":71.82,"t":"2025-03-10T04:00:00Z","v":5199508,"vw":72.430743},{"c":68.23,"h":72.0605,"l":66.81,"n":66620,"o":71.87,"t":"2025-03-11T04:00:00Z","v":4193420,"vw":68.346433},{"c":67.85,"h":69.45,"l":67.7,"n":50090,"o":68.5,"t":"2025-03-12T04:00:00Z","v":3199150,"vw":68.232173},{"c":67.19,"h":69.055,"l":66.525,"n":44122,"o":67.61,"t":"2025-03-13T04:00:00Z","v":2853985,"vw":67.455803},{"c":69.4,"h":69.605,"l":67.895,"n":41104,"o":68.19,"t":"2025-03-14T04:00:00Z","v":2866197,"vw":69.227117},{"c":70.58,"h":71.51,"l":69.415,"n":45743,"o":69.46,"t":"2025-03-17T04:00:00Z","v":2727243,"vw":70.607001},{"c":70.88,"h":71.32,"l":70.13,"n":44640,"o":70.42,"t":"2025-03-18T04:00:00Z","v":2528273,"vw":70.892474},{"c":70.05,"h":71.19,"l":69.69,"n":43450,"o":70.61,"t":"2025-03-19T04:00:00Z","v":2907755,"vw":70.215516},{"c":68.39,"h":69.72,"l":68.36,"n":39192,"o":69.14,"t":"2025-03-20T04:00:00Z","v":3057030,"vw":68.699469},{"c":67.25,"h":68.45,"l":67.11,"n":41852,"o":67.38,"t":"2025-03-21T04:00:00Z","v":13009352,"vw":67.318164},{"c":69.02,"h":69.44,"l":68.25,"n":49476,"o":68.89,"t":"2025-03-24T04:00:00Z","v":3390577,"vw":68.994827},{"c":68.22,"h":68.97,"l":68.04,"n":28217,"o":68.7,"t":"2025-03-25T04:00:00Z","v":2148359,"vw":68.335334},{"c":67.6,"h":68.5,"l":66.94,"n":32511,"o":68.12,"t":"2025-03-26T04:00:00Z","v":1920696,"vw":67.637786},{"c":66.3,"h":67.32,"l":65.95,"n":35245,"o":67.21,"t":"2025-03-27T04:00:00Z","v":1945971,"vw":66.446231},{"c":64.12,"h":65.988,"l":63.73,"n":44366,"o":65.81,"t":"2025-03-28T04:00:00Z","v":2547522,"vw":64.303285},{"c":64.63,"h":64.73,"l":62.72,"n":46160,"o":63.5,"t":"2025-03-31T04:00:00Z","v":3169837,"vw":64.278396},{"c":64.62,"h":64.795,"l":63.47,"n":34030,"o":64.37,"t":"2025-04-01T04:00:00Z","v":2090571,"vw":64.271898},{"c":64.8,"h":65.565,"l":63.58,"n":34077,"o":63.6,"t":"2025-04-02T04:00:00Z","v":2025849,"vw":64.684441},{"c":56.755,"h":62.33,"l":56.75,"n":103107,"o":62.07,"t":"2025-04-03T04:00:00Z","v":6467719,"vw":58.148869},{"c":52.78,"h":56.17,"l":52.04,"n":96060,"o":56.13,"t":"2025-04-04T04:00:00Z","v":5965585,"vw":53.595205},{"c":53.38,"h":56.85,"l":49.8,"n":94694,"o":52.015,"t":"2025-04-07T04:00:00Z","v":7665870,"vw":53.297509},{"c":49.2,"h":55.4,"l":47.93,"n":81373,"o":54.94,"t":"2025-04-08T04:00:00Z","v":6328454,"vw":50.708131},{"c":60.27,"h":60.93,"l":49.13,"n":114603,"o":49.66,"t":"2025-04-09T04:00:00Z","v":10706863,"vw":57.600201},{"c":53.84,"h":57.675,"l":51.65,"n":89372,"o":56.89,"t":"2025-04-10T04:00:00Z","v":6896329,"vw":53.799555},{"c":56.54,"h":56.57,"l":51.68,"n":67612,"o":53.4,"t":"2025-04-11T04:00:00Z","v":5428020,"vw":54.992504},{"c":57.72,"h":58.8,"l":56.4618,"n":52352,"o":58.02,"t":"2025-04-14T04:00:00Z","v":3953945,"vw":57.789641},{"c":57.4,"h":58.92,"l":57.16,"n":34283,"o":57.96,"t":"2025-04-15T04:00:00Z","v":2374187,"vw":57.639496},{"c":55.86,"h":56.88,"l":53.79,"n":52865,"o":55.76,"t":"2025-04-16T04:00:00Z","v":4712370,"vw":55.668231},{"c":55.98,"h":57,"l":55.08,"n":35571,"o":56.83,"t":"2025-04-17T04:00:00Z","v":2344826,"vw":55.981887},{"c":56.78,"h":56.95,"l":54.56,"n":56370,"o":54.67,"t":"2025-04-21T04:00:00Z","v":3717764,"vw":56.234476},{"c":57.8,"h":58.33,"l":56,"n":50145,"o":56.435,"t":"2025-04-22T04:00:00Z","v":3859718,"vw":57.661023},{"c":58.66,"h":60.67,"l":58.42,"n":50708,"o":59.83,"t":"2025-04-23T04:00:00Z","v":3291873,"vw":59.292877},{"c":61.5,"h":62,"l":59.54,"n":48621,"o":60.38,"t":"2025-04-24T04:00:00Z","v":3313316,"vw":61.322887},{"c":61.52,"h":62.16,"l":60.3,"n":36698,"o":61.02,"t":"2025-04-25T04:00:00Z","v":2090873,"vw":61.303037},{"c":62.11,"h":62.43,"l":60.8,"n":36197,"o":60.92,"t":"2025-04-28T04:00:00Z","v":2142069,"vw":61.758349},{"c":61.6,"h":62.53,"l":61.19,"n":39536,"o":61.41,"t":"2025-04-29T04:00:00Z","v":2538561,"vw":61.767041},{"c":64.28,"h":64.465,"l":60.74,"n":54147,"o":61.06,"t":"2025-04-30T04:00:00Z","v":3822740,"vw":63.30383},{"c":65.23,"h":65.94,"l":64.11,"n":66164,"o":64.75,"t":"2025-05-01T04:00:00Z","v":4364273,"vw":65.25931},{"c":66.06,"h":66.9,"l":65.43,"n":57168,"o":66.05,"t":"2025-05-02T04:00:00Z","v":3674587,"vw":66.210219},{"c":66.13,"h":66.68,"l":65.1217,"n":39658,"o":65.54,"t":"2025-05-05T04:00:00Z","v":2237544,"vw":66.147196},{"c":66.01,"h":66.97,"l":64.735,"n":44534,"o":65.38,"t":"2025-05-06T04:00:00Z","v":3460449,"vw":65.963995},{"c":66.88,"h":67.39,"l":65.37,"n":71209,"o":66.275,"t":"2025-05-07T04:00:00Z","v":6058517,"vw":66.577356},{"c":67.29,"h":69.36,"l":64.93,"n":95198,"o":66.915,"t":"2025-05-08T04:00:00Z","v":6377429,"vw":67.383824},{"c":68.21,"h":69.24,"l":67.45,"n":63720,"o":68.175,"t":"2025-05-09T04:00:00Z","v":5017642,"vw":68.178156},{"c":73.04,"h":73.56,"l":71.5,"n":79239,"o":72.51,"t":"2025-05-12T04:00:00Z","v":6361178,"vw":72.815896},{"c":72.6,"h":74.07,"l":72.49,"n":53796,"o":72.86,"t":"2025-05-13T04:00:00Z","v":3597828,"vw":73.052185},{"c":72.24,"h":73.015,"l":71.73,"n":52850,"o":72.72,"t":"2025-05-14T04:00:00Z","v":3024654,"vw":72.253295},{"c":72.28,"h":72.32,"l":70.48,"n":47544,"o":71.62,"t":"2025-05-15T04:00:00Z","v":2942988,"vw":71.832941},{"c":73.32,"h":73.405,"l":71.76,"n":35964,"o":72.28,"t":"2025-05-16T04:00:00Z","v":2336687,"vw":73.037668},{"c":72.92,"h":72.975,"l":71.66,"n":34552,"o":71.66,"t":"2025-05-19T04:00:00Z","v":2260763,"vw":72.70787},{"c":73.28,"h":73.5,"l":72.38,"n":35087,"o":72.68,"t":"2025-05-20T04:00:00Z","v":2453119,"vw":73.161355},{"c":71.35,"h":73.54,"l":70.98,"n":47392,"o":72.58,"t":"2025-05-21T04:00:00Z","v":3478821,"vw":71.798119},{"c":70.36,"h":71.49,"l":70.06,"n":49549,"o":71.49,"t":"2025-05-22T04:00:00Z","v":2963660,"vw":70.698731},{"c":69.39,"h":70.093,"l":67.24,"n":60846,"o":67.86,"t":"2025-05-23T04:00:00Z","v":3902241,"vw":69.178753},{"c":71.39,"h":71.76,"l":69.22,"n":48840,"o":69.97,"t":"2025-05-27T04:00:00Z","v":3403350,"vw":71.210598},{"c":69.77,"h":71.49,"l":69.62,"n":43586,"o":71.49,"t":"2025-05-28T04:00:00Z","v":4194468,"vw":69.958579},{"c":69.5,"h":70.74,"l":68.91,"n":49163,"o":70.74,"t":"2025-05-29T04:00:00Z","v":3025971,"vw":69.513806},{"c":69.03,"h":69.51,"l":67.52,"n":72341,"o":68.63,"t":"2025-05-30T04:00:00Z","v":15911529,"vw":68.977152},{"c":68.95,"h":69.36,"l":68.145,"n":53788,"o":68.77,"t":"2025-06-02T04:00:00Z","v":3875514,"vw":68.760868},{"c":71.03,"h":71.13,"l":67.97,"n":58961,"o":68.6,"t":"2025-06-03T04:00:00Z","v":4042664,"vw":70.379018},{"c":71.2,"h":72.19,"l":71.045,"n":47777,"o":71.42,"t":"2025-06-04T04:00:00Z","v":3583238,"vw":71.311377},{"c":70.785,"h":72.025,"l":70.26,"n":56235,"o":71.48,"t":"2025-06-05T04:00:00Z","v":4205837,"vw":70.908846},{"c":71.59,"h":72.51,"l":71.37,"n":41839,"o":71.7,"t":"2025-06-06T04:00:00Z","v":2185764,"vw":71.731094},{"c":73.17,"h":73.885,"l":72.205,"n":51218,"o":72.38,"t":"2025-06-09T04:00:00Z","v":2820568,"vw":73.304682},{"c":74.95,"h":75.62,"l":73.51,"n":58188,"o":73.75,"t":"2025-06-10T04:00:00Z","v":4660664,"vw":74.813081},{"c":72.82,"h":75.275,"l":72.36,"n":64451,"o":75.2,"t":"2025-06-11T04:00:00Z","v":3493876,"vw":73.344621},{"c":72.01,"h":73,"l":71.71,"n":37213,"o":72.41,"t":"2025-06-12T04:00:00Z","v":2099027,"vw":72.077187},{"c":71.25,"h":72.165,"l":70.4,"n":50734,"o":70.92,"t":"2025-06-13T04:00:00Z","v":3364801,"vw":71.36621},{"c":71.98,"h":72.4,"l":71.225,"n":46996,"o":72.21,"t":"2025-06-16T04:00:00Z","v":2601485,"vw":71.886799},{"c":71.53,"h":72.4699,"l":71.21,"n":43741,"o":71.26,"t":"2025-06-17T04:00:00Z","v":3268068,"vw":71.608848},{"c":71.62,"h":72.67,"l":71.27,"n":39476,"o":71.55,"t":"2025-06-18T04:00:00Z","v":2330543,"vw":71.788838},{"c":72.13,"h":72.23,"l":70.745,"n":42411,"o":72.03,"t":"2025-06-20T04:00:00Z","v":6353912,"vw":72.009121},{"c":72.35,"h":72.93,"l":71.01,"n":42863,"o":72.32,"t":"2025-06-23T04:00:00Z","v":2642451,"vw":72.206444},{"c":73.42,"h":74.4,"l":72.9201,"n":36982,"o":73.01,"t":"2025-06-24T04:00:00Z","v":3015101,"vw":73.487944},{"c":74.27,"h":74.47,"l":73.4,"n":43781,"o":73.92,"t":"2025-06-25T04:00:00Z","v":2676569,"vw":74.085404},{"c":74.65,"h":74.86,"l":73.9,"n":31869,"o":74.515,"t":"2025-06-26T04:00:00Z","v":2074913,"vw":74.568998},{"c":74.8,"h":75.17,"l":73.885,"n":37731,"o":74.84,"t":"2025-06-27T04:00:00Z","v":3796506,"vw":74.690771},{"c":74.52,"h":74.99,"l":73.99,"n":29223,"o":74.82,"t":"2025-06-30T04:00:00Z","v":1852002,"vw":74.559315},{"c":77.16,"h":78.475,"l":73.99,"n":53600,"o":74.39,"t":"2025-07-01T04:00:00Z","v":3271893,"vw":77.073488},{"c":78.18,"h":78.25,"l":76.55,"n":37376,"o":77.27,"t":"2025-07-02T04:00:00Z","v":2326053,"vw":77.940039},{"c":78.76,"h":78.94,"l":77.64,"n":28197,"o":78.55,"t":"2025-07-03T04:00:00Z","v":1831003,"vw":78.462697},{"c":76.19,"h":78.7964,"l":76.025,"n":41015,"o":78.175,"t":"2025-07-07T04:00:00Z","v":2428453,"vw":76.552417},{"c":77.94,"h":79.21,"l":76.58,"n":39492,"o":76.94,"t":"2025-07-08T04:00:00Z","v":2485863,"vw":77.968396},{"c":77.63,"h":78.7485,"l":76.823,"n":28281,"o":77.76,"t":"2025-07-09T04:00:00Z","v":1381282,"vw":77.634127},{"c":77.7,"h":78.15,"l":76.52,"n":40650,"o":76.66,"t":"2025-07-10T04:00:00Z","v":2169337,"vw":77.604298},{"c":75.42,"h":77.41,"l":75.12,"n":42806,"o":76.81,"t":"2025-07-11T04:00:00Z","v":2065848,"vw":75.572982},{"c":74.43,"h":74.98,"l":73.65,"n":41158,"o":74.98,"t":"2025-07-14T04:00:00Z","v":2651148,"vw":74.362986},{"c":72.97,"h":75.82,"l":72.93,"n":37446,"o":75.66,"t":"2025-07-15T04:00:00Z","v":1952864,"vw":73.483712},{"c":72.87,"h":73.2,"l":71.87,"n":34140,"o":72.68,"t":"2025-07-16T04:00:00Z","v":1819671,"vw":72.799768},{"c":72.2,"h":72.97,"l":71.32,"n":44715,"o":72.37,"t":"2025-07-17T04:00:00Z","v":2348470,"vw":72.025998},{"c":72.765,"h":73.1,"l":72.02,"n":31421,"o":72.5,"t":"2025-07-18T04:00:00Z","v":1788139,"vw":72.739365},{"c":72.72,"h":74.155,"l":72.66,"n":34943,"o":72.93,"t":"2025-07-21T04:00:00Z","v":1877073,"vw":73.047477},{"c":73.38,"h":73.49,"l":72.3058,"n":36984,"o":72.71,"t":"2025-07-22T04:00:00Z","v":2052026,"vw":73.161976},{"c":73.09,"h":73.56,"l":71.91,"n":37814,"o":73.3,"t":"2025-07-23T04:00:00Z","v":2093531,"vw":72.942143},{"c":72.34,"h":73.34,"l":71.635,"n":31422,"o":72.44,"t":"2025-07-24T04:00:00Z","v":1482695,"vw":72.362462},{"c":71.53,"h":72.47,"l":71.21,"n":31304,"o":72.21,"t":"2025-07-25T04:00:00Z","v":1539246,"vw":71.569113},{"c":71.32,"h":72.32,"l":71.11,"n":36025,"o":72.19,"t":"2025-07-28T04:00:00Z","v":2211799,"vw":71.438301},{"c":71.94,"h":72.11,"l":70.64,"n":44570,"o":71.84,"t":"2025-07-29T04:00:00Z","v":2406373,"vw":71.724559},{"c":71.33,"h":73.96,"l":70.79,"n":43782,"o":73.84,"t":"2025-07-30T04:00:00Z","v":2454225,"vw":71.511444},{"c":68.54,"h":70.99,"l":68.23,"n":44810,"o":70.43,"t":"2025-07-31T04:00:00Z","v":3301871,"vw":68.856797},{"c":67.69,"h":68.19,"l":66.13,"n":44256,"o":67.77,"t":"2025-08-01T04:00:00Z","v":2727226,"vw":67.541743},{"c":67.935,"h":68.27,"l":67.59,"n":40343,"o":67.965,"t":"2025-08-04T04:00:00Z","v":2348372,"vw":67.908634},{"c":67.63,"h":68.57,"l":67.03,"n":67764,"o":68.24,"t":"2025-08-05T04:00:00Z","v":4515237,"vw":67.744854},{"c":67.52,"h":70.8747,"l":65.7,"n":83952,"o":69.14,"t":"2025-08-06T04:00:00Z","v":5432395,"vw":67.399439},{"c":68.55,"h":69.38,"l":67.35,"n":59630,"o":68.26,"t":"2025-08-07T04:00:00Z","v":4293848,"vw":68.274194},{"c":71.08,"h":71.195,"l":68.22,"n":45875,"o":68.66,"t":"2025-08-08T04:00:00Z","v":2596824,"vw":70.703018},{"c":70.53,"h":72.23,"l":70.41,"n":42886,"o":71.42,"t":"2025-08-11T04:00:00Z","v":2563828,"vw":70.821817},{"c":71.69,"h":72.535,"l":70.33,"n":46736,"o":71.465,"t":"2025-08-12T04:00:00Z","v":2950010,"vw":71.700691},{"c":73.65,"h":73.79,"l":71.38,"n":37160,"o":71.8,"t":"2025-08-13T04:00:00Z","v":1915171,"vw":73.263704},{"c":75.36,"h":75.64,"l":72.33,"n":37442,"o":72.415,"t":"2025-08-14T04:00:00Z","v":2207038,"vw":74.644805},{"c":74.52,"h":75.86,"l":73.825,"n":34588,"o":75.75,"t":"2025-08-15T04:00:00Z","v":2364318,"vw":74.631751},{"c":74.26,"h":75.17,"l":74.08,"n":32642,"o":74.46,"t":"2025-08-18T04:00:00Z","v":1669263,"vw":74.461448},{"c":74.93,"h":76.02,"l":74.495,"n":32906,"o":74.55,"t":"2025-08-19T04:00:00Z","v":1946292,"vw":75.031599},{"c":75.12,"h":75.29,"l":73.86,"n":38966,"o":74.81,"t":"2025-08-20T04:00:00Z","v":2393785,"vw":74.970683},{"c":74.52,"h":75.18,"l":74.17,"n":25887,"o":74.5,"t":"2025-08-21T04:00:00Z","v":1369897,"vw":74.584325},{"c":77.29,"h":78.13,"l":74.8558,"n":40104,"o":75.12,"t":"2025-08-22T04:00:00Z","v":2392248,"vw":77.342247},{"c":76.76,"h":77.39,"l":76.45,"n":32112,"o":77.14,"t":"2025-08-25T04:00:00Z","v":1869750,"vw":76.825717},{"c":75.67,"h":77.055,"l":75.64,"n":33158,"o":76,"t":"2025-08-26T04:00:00Z","v":2814360,"vw":75.819871},{"c":76.2,"h":76.35,"l":75.13,"n":28245,"o":75.49,"t":"2025-08-27T04:00:00Z","v":1529895,"vw":76.068095},{"c":75.1,"h":76.53,"l":74.85,"n":30656,"o":76.17,"t":"2025-08-28T04:00:00Z","v":1869151,"vw":75.210076},{"c":74.94,"h":75.615,"l":74.47,"n":36023,"o":74.65,"t":"2025-08-29T04:00:00Z","v":2234212,"vw":74.958312},{"c":73.07,"h":73.91,"l":71.555,"n":38696,"o":72.98,"t":"2025-09-02T04:00:00Z","v":2210612,"vw":72.845415},{"c":73.56,"h":73.72,"l":72.63,"n":37414,"o":73.26,"t":"2025-09-03T04:00:00Z","v":2419785,"vw":73.405036},{"c":74.64,"h":74.71,"l":72.185,"n":35559,"o":73.03,"t":"2025-09-04T04:00:00Z","v":2279763,"vw":74.155285},{"c":75.2,"h":76.38,"l":74.575,"n":36074,"o":74.875,"t":"2025-09-05T04:00:00Z","v":2132225,"vw":75.261815},{"c":75.63,"h":75.68,"l":73.565,"n":41195,"o":75.27,"t":"2025-09-08T04:00:00Z","v":2183778,"vw":75.234263},{"c":75.06,"h":76.74,"l":74.58,"n":36197,"o":75.63,"t":"2025-09-09T04:00:00Z","v":2290553,"vw":75.219147},{"c":73.6,"h":75.075,"l":72.09,"n":46656,"o":75.06,"t":"2025-09-10T04:00:00Z","v":2820602,"vw":73.235787},{"c":74.68,"h":74.81,"l":72.98,"n":48263,"o":74.22,"t":"2025-09-11T04:00:00Z","v":3417780,"vw":74.268443},{"c":74.46,"h":74.6,"l":73.005,"n":38397,"o":74.4,"t":"2025-09-12T04:00:00Z","v":2140564,"vw":74.068134},{"c":72.87,"h":75.54,"l":72.48,"n":43248,"o":74.4,"t":"2025-09-15T04:00:00Z","v":2660250,"vw":73.285131},{"c":74.22,"h":74.6,"l":73.22,"n":43644,"o":73.48,"t":"2025-09-16T04:00:00Z","v":2744596,"vw":74.116517},{"c":74.49,"h":75.42,"l":73.06,"n":38814,"o":74.33,"t":"2025-09-17T04:00:00Z","v":2413716,"vw":74.409163},{"c":77.03,"h":77.47,"l":75.38,"n":53121,"o":75.84,"t":"2025-09-18T04:00:00Z","v":3356866,"vw":76.865439},{"c":78.95,"h":80.3,"l":75.7275,"n":66742,"o":77.94,"t":"2025-09-19T04:00:00Z","v":8990816,"vw":78.74219},{"c":82.97,"h":83.47,"l":79.55,"n":74231,"o":79.65,"t":"2025-09-22T04:00:00Z","v":4497157,"vw":82.710839},{"c":81.26,"h":83.515,"l":80.41,"n":44917,"o":83.23,"t":"2025-09-23T04:00:00Z","v":2301832,"vw":81.462314},{"c":80.66,"h":81.92,"l":80.54,"n":34156,"o":80.88,"t":"2025-09-24T04:00:00Z","v":1678664,"vw":80.907944},{"c":79.36,"h":79.965,"l":78.47,"n":33724,"o":79.87,"t":"2025-09-25T04:00:00Z","v":1547242,"vw":79.302792},{"c":79.51,"h":79.88,"l":78.83,"n":29517,"o":79.38,"t":"2025-09-26T04:00:00Z","v":1310534,"vw":79.493326},{"c":76.93,"h":80.305,"l":76.5,"n":43385,"o":80.11,"t":"2025-09-29T04:00:00Z","v":2796723,"vw":77.156644},{"c":76.98,"h":77.66,"l":76.2786,"n":37934,"o":76.93,"t":"2025-09-30T04:00:00Z","v":2195439,"vw":76.960738},{"c":76.34,"h":77.6,"l":75.62,"n":45569,"o":76.95,"t":"2025-10-01T04:00:00Z","v":2350758,"vw":76.355171},{"c":77.37,"h":78.26,"l":76.63,"n":38476,"o":77.08,"t":"2025-10-02T04:00:00Z","v":1742599,"vw":77.336869},{"c":77.1,"h":78.15,"l":76.865,"n":28808,"o":77.21,"t":"2025-10-03T04:00:00Z","v":1475272,"vw":77.271049},{"c":76.91,"h":77.655,"l":75.04,"n":38100,"o":77.4,"t":"2025-10-06T04:00:00Z","v":1925767,"vw":76.824666},{"c":74.34,"h":78,"l":74.16,"n":28532,"o":77.63,"t":"2025-10-07T04:00:00Z","v":1585208,"vw":74.719883},{"c":76.1,"h":76.22,"l":74.155,"n":28504,"o":74.55,"t":"2025-10-08T04:00:00Z","v":1611174,"vw":75.894289},{"c":73.64,"h":76.03,"l":72.88,"n":34249,"o":75.93,"t":"2025-10-09T04:00:00Z","v":1958116,"vw":73.747954},{"c":69.16,"h":74.12,"l":68.98,"n":49663,"o":74,"t":"2025-10-10T04:00:00Z","v":3062650,"vw":69.976538},{"c":73.37,"h":73.68,"l":70.525,"n":48015,"o":71.48,"t":"2025-10-13T04:00:00Z","v":3019668,"vw":72.860672},{"c":72.77,"h":73.64,"l":71.25,"n":41127,"o":71.33,"t":"2025-10-14T04:00:00Z","v":2276115,"vw":72.779444},{"c":74.22,"h":74.38,"l":72.56,"n":31984,"o":73.91,"t":"2025-10-15T04:00:00Z","v":2055315,"vw":73.990209},{"c":74.47,"h":74.825,"l":73.3,"n":35749,"o":74.73,"t":"2025-10-16T04:00:00Z","v":2050372,"vw":74.333785},{"c":75.32,"h":75.65,"l":73.02,"n":30593,"o":73.57,"t":"2025-10-17T04:00:00Z","v":1654199,"vw":75.027795},{"c":76.14,"h":76.8481,"l":72.7831,"n":39540,"o":74,"t":"2025-10-20T04:00:00Z","v":2161052,"vw":75.784035},{"c":76.4,"h":76.66,"l":75.41,"n":25197,"o":75.71,"t":"2025-10-21T04:00:00Z","v":1146569,"vw":76.298731},{"c":73.965,"h":76.49,"l":73.055,"n":45461,"o":75.4,"t":"2025-10-22T04:00:00Z","v":2911548,"vw":74.444788},{"c":75.775,"h":76.26,"l":73.33,"n":36557,"o":73.51,"t":"2025-10-23T04:00:00Z","v":2130752,"vw":75.541982},{"c":74.04,"h":76.51,"l":73.96,"n":39846,"o":76.51,"t":"2025-10-24T04:00:00Z","v":2067410,"vw":74.462966},{"c":75.84,"h":76.01,"l":74.5,"n":32196,"o":74.67,"t":"2025-10-27T04:00:00Z","v":1853343,"vw":75.526165},{"c":80.26,"h":90.9,"l":80.14,"n":180521,"o":85.66,"t":"2025-10-28T04:00:00Z","v":11143942,"vw":84.588054},{"c":78.74,"h":84.53,"l":78.59,"n":127594,"o":83.14,"t":"2025-10-29T04:00:00Z","v":7443149,"vw":81.631419},{"c":79.16,"h":81.12,"l":78.485,"n":82168,"o":78.74,"t":"2025-10-30T04:00:00Z","v":3923967,"vw":79.652007},{"c":77.72,"h":80,"l":76.8,"n":70460,"o":79.04,"t":"2025-10-31T04:00:00Z","v":3872749,"vw":78.012909},{"c":76.54,"h":78,"l":76.0816,"n":78583,"o":77.57,"t":"2025-11-03T05:00:00Z","v":3824366,"vw":76.791389},{"c":71.99,"h":75.75,"l":71.66,"n":99893,"o":74.99,"t":"2025-11-04T05:00:00Z","v":5593285,"vw":72.294131},{"c":73.46,"h":75.65,"l":71.39,"n":90573,"o":73.87,"t":"2025-11-05T05:00:00Z","v":5613116,"vw":73.323271},{"c":70.64,"h":74.2065,"l":70.26,"n":62956,"o":73.58,"t":"2025-11-06T05:00:00Z","v":3585478,"vw":71.447717},{"c":69.58,"h":69.685,"l":67.55,"n":58928,"o":69.49,"t":"2025-11-07T05:00:00Z","v":3200717,"vw":68.975082},{"c":69.1,"h":70.7353,"l":68.19,"n":48336,"o":70.69,"t":"2025-11-10T05:00:00Z","v":3298835,"vw":69.034111},{"c":68.85,"h":70.48,"l":68.45,"n":54247,"o":69.46,"t":"2025-11-11T05:00:00Z","v":2988162,"vw":68.911827},{"c":69.46,"h":70.03,"l":68.83,"n":45804,"o":69.62,"t":"2025-11-12T05:00:00Z","v":2552381,"vw":69.409761},{"c":68.17,"h":70.305,"l":67.82,"n":43974,"o":69.41,"t":"2025-11-13T05:00:00Z","v":3078481,"vw":68.414073},{"c":66.6,"h":68.02,"l":66.43,"n":43553,"o":67.24,"t":"2025-11-14T05:00:00Z","v":2258100,"vw":66.880012},{"c":63.16,"h":66.32,"l":62.2365,"n":55845,"o":66,"t":"2025-11-17T05:00:00Z","v":3997617,"vw":63.767114},{"c":62.32,"h":63.31,"l":61.705,"n":54234,"o":62.06,"t":"2025-11-18T05:00:00Z","v":3130752,"vw":62.464742},{"c":62.59,"h":63.44,"l":61.65,"n":56516,"o":62.55,"t":"2025-11-19T05:00:00Z","v":3180316,"vw":62.656882},{"c":60.5,"h":63.67,"l":60.06,"n":59219,"o":63.28,"t":"2025-11-20T05:00:00Z","v":3775680,"vw":61.149377},{"c":62.61,"h":63.32,"l":60.4101,"n":57269,"o":60.84,"t":"2025-11-21T05:00:00Z","v":3928822,"vw":62.386854},{"c":63.05,"h":63.79,"l":62.24,"n":42471,"o":63.195,"t":"2025-11-24T05:00:00Z","v":3036095,"vw":63.126317},{"c":63.51,"h":63.83,"l":62.28,"n":43473,"o":63.02,"t":"2025-11-25T05:00:00Z","v":2579536,"vw":63.364896},{"c":65.34,"h":66.355,"l":63.6,"n":50249,"o":63.6,"t":"2025-11-26T05:00:00Z","v":2966979,"vw":65.385444},{"c":65.95,"h":66.01,"l":64.85,"n":20757,"o":65.33,"t":"2025-11-28T05:00:00Z","v":1140045,"vw":65.800942},{"c":65.83,"h":66.56,"l":65.11,"n":32868,"o":65.45,"t":"2025-12-01T05:00:00Z","v":2426747,"vw":65.914721},{"c":68.24,"h":68.5325,"l":65.44,"n":48641,"o":66.23,"t":"2025-12-02T05:00:00Z","v":2954147,"vw":67.828854},{"c":69.37,"h":70.26,"l":68.135,"n":41731,"o":68.42,"t":"2025-12-03T05:00:00Z","v":2413652,"vw":69.284876},{"c":69.01,"h":69.77,"l":68.57,"n":34459,"o":69.32,"t":"2025-12-04T05:00:00Z","v":1937613,"vw":69.096353},{"c":69.32,"h":70.1,"l":68.47,"n":46983,"o":68.95,"t":"2025-12-05T05:00:00Z","v":2415749,"vw":69.355298},{"c":69.21,"h":70.3099,"l":68.61,"n":39611,"o":69.385,"t":"2025-12-08T05:00:00Z","v":2583678,"vw":69.184641},{"c":68.54,"h":69.45,"l":68.04,"n":42585,"o":68.8,"t":"2025-12-09T05:00:00Z","v":2468380,"vw":68.607257},{"c":68.81,"h":69.599,"l":67.72,"n":44361,"o":68.19,"t":"2025-12-10T05:00:00Z","v":2951907,"vw":68.844321},{"c":68.25,"h":68.52,"l":67.09,"n":41724,"o":68.32,"t":"2025-12-11T05:00:00Z","v":2158328,"vw":67.99191},{"c":66.97,"h":68.81,"l":66.595,"n":57926,"o":68.22,"t":"2025-12-12T05:00:00Z","v":3372908,"vw":67.10238},{"c":66.37,"h":68.11,"l":66.16,"n":40122,"o":67.63,"t":"2025-12-15T05:00:00Z","v":2429122,"vw":66.645332},{"c":66.02,"h":66.93,"l":65.05,"n":44919,"o":66.49,"t":"2025-12-16T05:00:00Z","v":2556421,"vw":65.861331},{"c":65,"h":66.78,"l":64.48,"n":40619,"o":66,"t":"2025-12-17T05:00:00Z","v":2179149,"vw":65.099014},{"c":64.49,"h":66.34,"l":64.44,"n":44972,"o":66.34,"t":"2025-12-18T05:00:00Z","v":2646004,"vw":64.819671},{"c":64.68,"h":65.515,"l":64.15,"n":45193,"o":64.49,"t":"2025-12-19T05:00:00Z","v":5855392,"vw":64.717835},{"c":65.24,"h":65.8,"l":64.87,"n":35328,"o":65.37,"t":"2025-12-22T05:00:00Z","v":2139981,"vw":65.276758},{"c":64.48,"h":65.25,"l":64.285,"n":33172,"o":65.06,"t":"2025-12-23T05:00:00Z","v":1755261,"vw":64.54851},{"c":64.51,"h":65.11,"l":64.21,"n":14275,"o":64.44,"t":"2025-12-24T05:00:00Z","v":742953,"vw":64.497587},{"c":64.21,"h":64.84,"l":64.17,"n":25873,"o":64.79,"t":"2025-12-26T05:00:00Z","v":1433564,"vw":64.340492},{"c":64.02,"h":64.4565,"l":63.67,"n":27988,"o":64,"t":"2025-12-29T05:00:00Z","v":1794044,"vw":63.980536},{"c":64.46,"h":64.52,"l":63.9101,"n":32841,"o":64.09,"t":"2025-12-30T05:00:00Z","v":1773270,"vw":64.319389},{"c":63.41,"h":64.46,"l":63.38,"n":32792,"o":64.275,"t":"2025-12-31T05:00:00Z","v":1622302,"vw":63.704414},{"c":64.395,"h":65.04,"l":63.39,"n":47098,"o":64.17,"t":"2026-01-02T05:00:00Z","v":2891930,"vw":64.433149},{"c":65.16,"h":66.36,"l":64.56,"n":49064,"o":64.86,"t":"2026-01-05T05:00:00Z","v":3266314,"vw":65.345942},{"c":66.27,"h":67.67,"l":65.44,"n":50407,"o":65.48,"t":"2026-01-06T05:00:00Z","v":3650065,"vw":66.557843},{"c":59.82,"h":65.98,"l":58.15,"n":129188,"o":65.68,"t":"2026-01-07T05:00:00Z","v":9452334,"vw":59.536504},{"c":60.66,"h":61.95,"l":58.1,"n":70068,"o":58.905,"t":"2026-01-08T05:00:00Z","v":4882349,"vw":60.610986},{"c":60.17,"h":61.68,"l":59.965,"n":58021,"o":61.07,"t":"2026-01-09T05:00:00Z","v":4065831,"vw":60.36617},{"c":58.85,"h":59.55,"l":57.98,"n":53026,"o":59.19,"t":"2026-01-12T05:00:00Z","v":4378661,"vw":58.698317},{"c":58.5,"h":59.4,"l":58.18,"n":41428,"o":59.15,"t":"2026-01-13T05:00:00Z","v":3204187,"vw":58.578666},{"c":59.86,"h":59.89,"l":58.1015,"n":39212,"o":58.29,"t":"2026-01-14T05:00:00Z","v":2708143,"vw":59.342191},{"c":58.46,"h":60.18,"l":58,"n":52090,"o":60.1,"t":"2026-01-15T05:00:00Z","v":3675943,"vw":58.581244},{"c":57.77,"h":59.385,"l":57.75,"n":41643,"o":58.89,"t":"2026-01-16T05:00:00Z","v":3246361,"vw":58.312038},{"c":57.41,"h":58.28,"l":56.52,"n":47696,"o":57.21,"t":"2026-01-20T05:00:00Z","v":3193862,"vw":57.385443},{"c":58.55,"h":59.04,"l":57.754,"n":53289,"o":57.87,"t":"2026-01-21T05:00:00Z","v":4624967,"vw":58.460947},{"c":59.67,"h":61.8,"l":58.85,"n":64241,"o":59.13,"t":"2026-01-22T05:00:00Z","v":4330420,"vw":59.884113},{"c":58.96,"h":59.73,"l":58.14,"n":55181,"o":59.32,"t":"2026-01-23T05:00:00Z","v":5009956,"vw":58.853262},{"c":59.76,"h":60.09,"l":58.26,"n":50072,"o":58.67,"t":"2026-01-26T05:00:00Z","v":3482731,"vw":59.609291},{"c":60.05,"h":60.89,"l":59.3601,"n":56502,"o":59.91,"t":"2026-01-27T05:00:00Z","v":3890647,"vw":60.304663},{"c":55.28,"h":58.35,"l":54.02,"n":145139,"o":54.88,"t":"2026-01-28T05:00:00Z","v":9865369,"vw":55.765334},{"c":55.79,"h":55.83,"l":54.28,"n":68208,"o":55.26,"t":"2026-01-29T05:00:00Z","v":4396511,"vw":55.414934},{"c":55.76,"h":55.79,"l":54.67,"n":60243,"o":55.22,"t":"2026-01-30T05:00:00Z","v":6281941,"vw":55.572825},{"c":56.83,"h":57,"l":55.26,"n":53176,"o":55.51,"t":"2026-02-02T05:00:00Z","v":3804212,"vw":56.602974},{"c":55.93,"h":56.92,"l":54.61,"n":69945,"o":56.83,"t":"2026-02-03T05:00:00Z","v":5698674,"vw":55.837041},{"c":59,"h":60,"l":56.5,"n":100604,"o":58.71,"t":"2026-02-04T05:00:00Z","v":8476686,"vw":58.376538},{"c":60.92,"h":61.65,"l":57.75,"n":87289,"o":57.75,"t":"2026-02-05T05:00:00Z","v":6931839,"vw":60.455291},{"c":62.1,"h":62.7,"l":60.92,"n":61938,"o":61.1,"t":"2026-02-06T05:00:00Z","v":4336420,"vw":62.038126},{"c":61.55,"h":62.695,"l":61.38,"n":44744,"o":62,"t":"2026-02-09T05:00:00Z","v":2957479,"vw":61.792224},{"c":62.31,"h":63.59,"l":61.24,"n":42867,"o":61.68,"t":"2026-02-10T05:00:00Z","v":2885692,"vw":62.573226},{"c":63.68,"h":64.2199,"l":62.56,"n":42701,"o":62.82,"t":"2026-02-11T05:00:00Z","v":2732680,"vw":63.671477},{"c":60.73,"h":64.08,"l":60.319,"n":54089,"o":63.65,"t":"2026-02-12T05:00:00Z","v":3412500,"vw":61.257937},{"c":62.1,"h":62.22,"l":60.2,"n":34432,"o":60.585,"t":"2026-02-13T05:00:00Z","v":2994324,"vw":61.810982},{"c":62.16,"h":62.82,"l":60.95,"n":37720,"o":61.67,"t":"2026-02-17T05:00:00Z","v":2782898,"vw":62.155752},{"c":62,"h":62.85,"l":61.505,"n":39513,"o":62.4,"t":"2026-02-18T05:00:00Z","v":2433179,"vw":62.125328},{"c":59.22,"h":62.25,"l":59.04,"n":60998,"o":61.81,"t":"2026-02-19T05:00:00Z","v":3688467,"vw":59.632173},{"c":60.05,"h":60.665,"l":58.14,"n":41066,"o":58.96,"t":"2026-02-20T05:00:00Z","v":3876670,"vw":59.948435},{"c":59.78,"h":60.3921,"l":58.49,"n":39146,"o":59.92,"t":"2026-02-23T05:00:00Z","v":2560647,"vw":59.482726},{"c":59.9,"h":61.46,"l":59.28,"n":33233,"o":59.28,"t":"2026-02-24T05:00:00Z","v":1814960,"vw":60.223079},{"c":59.82,"h":60.6,"l":59.22,"n":43932,"o":60.1,"t":"2026-02-25T05:00:00Z","v":2951090,"vw":59.71756},{"c":59.61,"h":60.769,"l":58.61,"n":49172,"o":59.97,"t":"2026-02-26T05:00:00Z","v":3144694,"vw":59.543726},{"c":59.58,"h":59.64,"l":57.38,"n":47882,"o":58.72,"t":"2026-02-27T05:00:00Z","v":3356818,"vw":58.986226},{"c":58.93,"h":59.54,"l":57.33,"n":50344,"o":57.75,"t":"2026-03-02T05:00:00Z","v":2634085,"vw":58.836545},{"c":58.15,"h":58.62,"l":56.86,"n":62141,"o":57.43,"t":"2026-03-03T05:00:00Z","v":4165919,"vw":58.047304},{"c":56.28,"h":58.74,"l":56.235,"n":47720,"o":58.29,"t":"2026-03-04T05:00:00Z","v":3047490,"vw":56.762261},{"c":56.48,"h":57.3,"l":55.805,"n":45972,"o":55.98,"t":"2026-03-05T05:00:00Z","v":3174955,"vw":56.510226},{"c":54.81,"h":56.01,"l":54.5,"n":51826,"o":55.43,"t":"2026-03-06T05:00:00Z","v":3987380,"vw":55.11789},{"c":55.28,"h":55.45,"l":52.17,"n":61306,"o":53.93,"t":"2026-03-09T04:00:00Z","v":3943343,"vw":54.552655},{"c":54.93,"h":55.905,"l":53.41,"n":49835,"o":55.15,"t":"2026-03-10T04:00:00Z","v":3209681,"vw":54.917887},{"c":55.35,"h":56.875,"l":54.8,"n":37707,"o":55.635,"t":"2026-03-11T04:00:00Z","v":2648671,"vw":55.363545},{"c":55.2,"h":56.405,"l":54.5958,"n":48752,"o":54.92,"t":"2026-03-12T04:00:00Z","v":3166256,"vw":55.316641},{"c":54.74,"h":56.44,"l":54.475,"n":48532,"o":55.42,"t":"2026-03-13T04:00:00Z","v":2710073,"vw":55.181855},{"c":54.54,"h":56.02,"l":54.505,"n":34090,"o":56.02,"t":"2026-03-16T04:00:00Z","v":2061269,"vw":54.963383},{"c":53.71,"h":55.6,"l":53.4,"n":44484,"o":55.03,"t":"2026-03-17T04:00:00Z","v":2617007,"vw":53.969864},{"c":53.58,"h":54.285,"l":53.3,"n":49617,"o":53.49,"t":"2026-03-18T04:00:00Z","v":3270841,"vw":53.702008},{"c":54.12,"h":54.61,"l":52.43,"n":41298,"o":52.78,"t":"2026-03-19T04:00:00Z","v":2611098,"vw":53.940241},{"c":54.44,"h":55.08,"l":53.57,"n":42785,"o":54.12,"t":"2026-03-20T04:00:00Z","v":7471578,"vw":54.401204},{"c":54.49,"h":55.54,"l":54.195,"n":43317,"o":55.32,"t":"2026-03-23T04:00:00Z","v":3125845,"vw":54.788232},{"c":55.36,"h":56.65,"l":54.02,"n":45922,"o":54.02,"t":"2026-03-24T04:00:00Z","v":3115537,"vw":55.6169},{"c":56.19,"h":56.8,"l":55.5,"n":35942,"o":55.85,"t":"2026-03-25T04:00:00Z","v":2102765,"vw":56.179923},{"c":56.66,"h":57.6,"l":55.58,"n":50469,"o":55.6,"t":"2026-03-26T04:00:00Z","v":2586757,"vw":56.764574},{"c":53.65,"h":56.415,"l":53.26,"n":52080,"o":56.11,"t":"2026-03-27T04:00:00Z","v":3443830,"vw":53.891489},{"c":52.5,"h":54.1031,"l":51.93,"n":48196,"o":53.87,"t":"2026-03-30T04:00:00Z","v":3337286,"vw":52.622639},{"c":53.55,"h":53.79,"l":52.11,"n":48444,"o":53.25,"t":"2026-03-31T04:00:00Z","v":3539035,"vw":53.331322},{"c":53.22,"h":54.39,"l":52.9,"n":56003,"o":53.59,"t":"2026-04-01T04:00:00Z","v":3277894,"vw":53.372409},{"c":55.19,"h":55.34,"l":52.32,"n":62259,"o":52.99,"t":"2026-04-02T04:00:00Z","v":5395572,"vw":54.166866},{"c":55.97,"h":56.2,"l":55.105,"n":34491,"o":55.49,"t":"2026-04-06T04:00:00Z","v":2294484,"vw":55.861011},{"c":55.06,"h":55.95,"l":53.98,"n":43465,"o":55.95,"t":"2026-04-07T04:00:00Z","v":2616854,"vw":54.955742},{"c":56.54,"h":56.64,"l":55.35,"n":48080,"o":56.26,"t":"2026-04-08T04:00:00Z","v":3612710,"vw":56.33269},{"c":56.56,"h":56.96,"l":55.945,"n":44361,"o":56.25,"t":"2026-04-09T04:00:00Z","v":3006898,"vw":56.491341},{"c":56.36,"h":57.33,"l":56.12,"n":34952,"o":57.04,"t":"2026-04-10T04:00:00Z","v":2164091,"vw":56.494579},{"c":56.5,"h":56.56,"l":55.37,"n":41196,"o":56.145,"t":"2026-04-13T04:00:00Z","v":2748448,"vw":56.266753},{"c":57.28,"h":57.5,"l":56.05,"n":35133,"o":56.5,"t":"2026-04-14T04:00:00Z","v":2432249,"vw":57.11506},{"c":57.93,"h":57.99,"l":56.71,"n":33851,"o":57.18,"t":"2026-04-15T04:00:00Z","v":2180458,"vw":57.74926},{"c":58.7,"h":59,"l":57.75,"n":34925,"o":58.165,"t":"2026-04-16T04:00:00Z","v":1973475,"vw":58.611332},{"c":58.99,"h":60.23,"l":57.51,"n":47468,"o":59.13,"t":"2026-04-17T04:00:00Z","v":3257829,"vw":59.118799},{"c":59.46,"h":59.605,"l":57.4,"n":44872,"o":57.46,"t":"2026-04-20T04:00:00Z","v":2651467,"vw":59.191716},{"c":59.94,"h":61.04,"l":59.69,"n":41355,"o":59.91,"t":"2026-04-21T04:00:00Z","v":2221119,"vw":60.171298},{"c":61.77,"h":62.105,"l":61.3,"n":50626,"o":61.59,"t":"2026-04-22T04:00:00Z","v":2726934,"vw":61.741231},{"c":61.55,"h":62.29,"l":60.58,"n":50411,"o":62.2,"t":"2026-04-23T04:00:00Z","v":2743471,"vw":61.430039},{"c":63.65,"h":63.85,"l":61.81,"n":65676,"o":62.83,"t":"2026-04-24T04:00:00Z","v":4086814,"vw":63.292313},{"c":62.12,"h":64,"l":60.95,"n":52207,"o":63.7,"t":"2026-04-27T04:00:00Z","v":2347392,"vw":61.994449},{"c":60.98,"h":62.35,"l":60.76,"n":45735,"o":61.43,"t":"2026-04-28T04:00:00Z","v":2773494,"vw":61.090685},{"c":62.66,"h":63.395,"l":61.3,"n":57313,"o":61.88,"t":"2026-04-29T04:00:00Z","v":3540678,"vw":62.582386},{"c":70.17,"h":70.45,"l":62.9293,"n":107544,"o":63.02,"t":"2026-04-30T04:00:00Z","v":8173007,"vw":68.373367},{"c":69.4,"h":69.896,"l":67.28,"n":85187,"o":69.455,"t":"2026-05-01T04:00:00Z","v":4195645,"vw":68.763809},{"c":68.85,"h":69.93,"l":68.25,"n":60928,"o":68.9,"t":"2026-05-04T04:00:00Z","v":3345937,"vw":69.067571},{"c":72.56,"h":72.81,"l":68.71,"n":89640,"o":68.94,"t":"2026-05-05T04:00:00Z","v":6800052,"vw":71.768352},{"c":64.965,"h":68.04,"l":61.535,"n":142763,"o":68.04,"t":"2026-05-06T04:00:00Z","v":10390229,"vw":64.350784},{"c":65.04,"h":67.55,"l":64.56,"n":102028,"o":65.16,"t":"2026-05-07T04:00:00Z","v":6475626,"vw":65.520907},{"c":66.78,"h":67.44,"l":65.395,"n":71583,"o":67.09,"t":"2026-05-08T04:00:00Z","v":5144363,"vw":66.670527},{"c":70.13,"h":70.17,"l":66.46,"n":80528,"o":66.71,"t":"2026-05-11T04:00:00Z","v":5648007,"vw":68.997623},{"c":66.31,"h":69.94,"l":64.645,"n":106425,"o":69.51,"t":"2026-05-12T04:00:00Z","v":7019494,"vw":66.411186},{"c":68.14,"h":68.75,"l":66.7,"n":69445,"o":67.7,"t":"2026-05-13T04:00:00Z","v":4625081,"vw":67.978245},{"c":67.06,"h":68.625,"l":66.36,"n":71977,"o":68.59,"t":"2026-05-14T04:00:00Z","v":4634527,"vw":67.049474},{"c":68.53,"h":69.89,"l":65.66,"n":74766,"o":65.71,"t":"2026-05-15T04:00:00Z","v":5535220,"vw":68.565334},{"c":70.35,"h":71.04,"l":68.26,"n":93134,"o":69.58,"t":"2026-05-18T04:00:00Z","v":6801634,"vw":69.669376},{"c":70.35,"h":72.36,"l":69.21,"n":87132,"o":69.99,"t":"2026-05-19T04:00:00Z","v":4898034,"vw":70.642076},{"c":74.35,"h":74.45,"l":70.31,"n":69506,"o":70.5,"t":"2026-05-20T04:00:00Z","v":4166191,"vw":73.474574},{"c":73.54,"h":74.315,"l":71.1489,"n":68132,"o":74,"t":"2026-05-21T04:00:00Z","v":5193197,"vw":73.239375},{"c":82.42,"h":82.46,"l":73.59,"n":84781,"o":73.59,"t":"2026-05-22T04:00:00Z","v":5339366,"vw":80.793163},{"c":83.42,"h":84.785,"l":80,"n":88838,"o":82.695,"t":"2026-05-26T04:00:00Z","v":6020835,"vw":82.967874},{"c":78.68,"h":85.175,"l":78.15,"n":72567,"o":84.08,"t":"2026-05-27T04:00:00Z","v":5354748,"vw":79.39555},{"c":81.41,"h":82.08,"l":77.9,"n":65245,"o":78.65,"t":"2026-05-28T04:00:00Z","v":4240392,"vw":81.035026},{"c":77.85,"h":83.71,"l":77.61,"n":63987,"o":82.43,"t":"2026-05-29T04:00:00Z","v":5408033,"vw":78.735467},{"c":75.49,"h":77.81,"l":74.16,"n":78306,"o":77.8,"t":"2026-06-01T04:00:00Z","v":4868946,"vw":75.412856},{"c":79.12,"h":80.63,"l":75.84,"n":89410,"o":77.19,"t":"2026-06-02T04:00:00Z","v":6927499,"vw":79.215273},{"c":80.66,"h":82.41,"l":77.36,"n":59810,"o":78.995,"t":"2026-06-03T04:00:00Z","v":3354592,"vw":80.730576},{"c":79.93,"h":81.87,"l":78.8,"n":63501,"o":79.11,"t":"2026-06-04T04:00:00Z","v":3771509,"vw":80.135056},{"c":73.57,"h":78.37,"l":72.8,"n":110499,"o":78,"t":"2026-06-05T04:00:00Z","v":7170677,"vw":73.987875},{"c":75.37,"h":78.89,"l":74.18,"n":85631,"o":75.34,"t":"2026-06-08T04:00:00Z","v":5970228,"vw":76.349036},{"c":73.56,"h":77.2875,"l":69.37,"n":98813,"o":75.91,"t":"2026-06-09T04:00:00Z","v":5883493,"vw":72.987999},{"c":70.29,"h":73.69,"l":70.23,"n":77457,"o":72.56,"t":"2026-06-10T04:00:00Z","v":3989835,"vw":70.922124},{"c":72.73,"h":73.155,"l":70.21,"n":61337,"o":71.1,"t":"2026-06-11T04:00:00Z","v":4751689,"vw":72.43514},{"c":73.97,"h":74.19,"l":71.27,"n":40120,"o":72.35,"t":"2026-06-12T04:00:00Z","v":2262917,"vw":73.678179},{"c":76.26,"h":76.72,"l":73.6,"n":64307,"o":75.78,"t":"2026-06-15T04:00:00Z","v":4384945,"vw":76.026213},{"c":71.42,"h":75.88,"l":71.201,"n":75529,"o":75.29,"t":"2026-06-16T04:00:00Z","v":4957510,"vw":72.241071},{"c":69.38,"h":72.89,"l":69.27,"n":59230,"o":72.255,"t":"2026-06-17T04:00:00Z","v":3922611,"vw":70.503373},{"c":72.45,"h":72.77,"l":68.485,"n":78165,"o":71.41,"t":"2026-06-18T04:00:00Z","v":9405425,"vw":71.893228},{"c":76.18,"h":79.2,"l":71.82,"n":88036,"o":72.9,"t":"2026-06-22T04:00:00Z","v":8014129,"vw":76.492249},{"c":73.44,"h":75.1,"l":71.98,"n":100063,"o":72.88,"t":"2026-06-23T04:00:00Z","v":8504485,"vw":73.419283},{"c":71.4,"h":73.625,"l":69.31,"n":90779,"o":73.54,"t":"2026-06-24T04:00:00Z","v":6630701,"vw":70.870056},{"c":69.94,"h":74.58,"l":68.47,"n":76815,"o":73.25,"t":"2026-06-25T04:00:00Z","v":4586050,"vw":70.589109},{"c":68,"h":69.12,"l":66.64,"n":80819,"o":68.02,"t":"2026-06-26T04:00:00Z","v":8308853,"vw":67.924555},{"c":67.71,"h":68.56,"l":65.09,"n":72306,"o":68.5,"t":"2026-06-29T04:00:00Z","v":4353704,"vw":67.354853},{"c":67.8,"h":69.4,"l":67.015,"n":60639,"o":67.25,"t":"2026-06-30T04:00:00Z","v":4960564,"vw":68.19581},{"c":65.93,"h":68.565,"l":65.47,"n":90368,"o":67.17,"t":"2026-07-01T04:00:00Z","v":6483599,"vw":66.580261},{"c":62.56,"h":67.81,"l":62,"n":96158,"o":66.25,"t":"2026-07-02T04:00:00Z","v":6221197,"vw":63.068064},{"c":61.91,"h":64.46,"l":61.72,"n":58845,"o":63,"t":"2026-07-06T04:00:00Z","v":4337835,"vw":62.573195},{"c":59.76,"h":61.65,"l":59.19,"n":78723,"o":60.37,"t":"2026-07-07T04:00:00Z","v":5314905,"vw":59.993346},{"c":58.49,"h":59.52,"l":57.21,"n":95603,"o":59.275,"t":"2026-07-08T04:00:00Z","v":7460842,"vw":58.438787},{"c":59.95,"h":61.24,"l":58.78,"n":75139,"o":60.11,"t":"2026-07-09T04:00:00Z","v":4957350,"vw":60.14932},{"c":60.38,"h":61.31,"l":59.17,"n":51276,"o":59.26,"t":"2026-07-10T04:00:00Z","v":3362156,"vw":60.545678},{"c":58.24,"h":60.49,"l":57.82,"n":63892,"o":59.85,"t":"2026-07-13T04:00:00Z","v":4181449,"vw":58.432221},{"c":56.58,"h":59.82,"l":56.46,"n":63897,"o":59.25,"t":"2026-07-14T04:00:00Z","v":4483638,"vw":57.432948},{"c":57.51,"h":57.98,"l":55.425,"n":65673,"o":57.2,"t":"2026-07-15T04:00:00Z","v":4256686,"vw":57.10108},{"c":57.63,"h":57.73,"l":55.55,"n":83445,"o":56.66,"t":"2026-07-16T04:00:00Z","v":5774361,"vw":57.169579},{"c":59.35,"h":59.575,"l":56.705,"n":103191,"o":56.705,"t":"2026-07-17T04:00:00Z","v":5816919,"vw":58.835772},{"c":59.8,"h":60.4,"l":58.975,"n":63888,"o":60.02,"t":"2026-07-20T04:00:00Z","v":4001404,"vw":59.779344},{"c":62.95,"h":63.43,"l":61.15,"n":74407,"o":61.68,"t":"2026-07-21T04:00:00Z","v":5776756,"vw":62.811347},{"c":63.16,"h":63.89,"l":62.25,"n":56795,"o":62.43,"t":"2026-07-22T04:00:00Z","v":3313807,"vw":63.000169},{"c":60.47,"h":62.895,"l":59.73,"n":71634,"o":62.395,"t":"2026-07-23T04:00:00Z","v":5452950,"vw":60.513117},{"c":60.21,"h":61.41,"l":59.95,"n":70147,"o":60.23,"t":"2026-07-24T04:00:00Z","v":4811379,"vw":60.306194},{"c":63.44,"h":63.7,"l":60.24,"n":95017,"o":60.29,"t":"2026-07-27T04:00:00Z","v":5438085,"vw":62.743573},{"c":64.68,"h":65.52,"l":62.63,"n":131713,"o":63.85,"t":"2026-07-28T04:00:00Z","v":8115983,"vw":64.522255},{"c":61.19,"h":64.08,"l":57.5,"n":217747,"o":58.59,"t":"2026-07-29T04:00:00Z","v":17001173,"vw":61.755708},{"c":62.48,"h":62.54,"l":59.86,"n":126762,"o":61.32,"t":"2026-07-30T04:00:00Z","v":8540477,"vw":61.614079},{"c":62.28,"h":63.34,"l":60.42,"n":100462,"o":63.34,"t":"2026-07-31T04:00:00Z","v":6204097,"vw":62.029572},{"c":61.29,"h":61.63,"l":59.915,"n":87538,"o":60.9,"t":"2026-08-03T04:00:00Z","v":5506391,"vw":60.975562},{"c":66.79,"h":67.23,"l":61.69,"n":88975,"o":62.11,"t":"2026-08-04T04:00:00Z","v":5818712,"vw":66.088712},{"c":66.99,"h":67.8,"l":65.38,"n":75866,"o":66.56,"t":"2026-08-05T04:00:00Z","v":5159628,"vw":66.813599},{"c":66.84,"h":68,"l":66.12,"n":64959,"o":66.33,"t":"2026-08-06T04:00:00Z","v":3740948,"vw":67.032858},{"c":70.62,"h":70.66,"l":67.13,"n":68224,"o":67.46,"t":"2026-08-07T04:00:00Z","v":3503602,"vw":69.643237},{"c":68.79,"h":70.75,"l":68.67,"n":73535,"o":70.62,"t":"2026-08-10T04:00:00Z","v":5497379,"vw":69.205562},{"c":68.33,"h":70.3,"l":67.7,"n":62647,"o":69,"t":"2026-08-11T04:00:00Z","v":4187226,"vw":68.581251},{"c":69.68,"h":69.93,"l":67.23,"n":72478,"o":68.61,"t":"2026-08-12T04:00:00Z","v":4520281,"vw":68.974721},{"c":69.76,"h":70.32,"l":69.005,"n":72171,"o":69.14,"t":"2026-08-13T04:00:00Z","v":4140139,"vw":69.767131},{"c":69.62,"h":70.405,"l":67.67,"n":62876,"o":70.4,"t":"2026-08-14T04:00:00Z","v":3811246,"vw":69.330282},{"c":67.73,"h":70.33,"l":67.61,"n":64903,"o":69.41,"t":"2026-08-17T04:00:00Z","v":3690420,"vw":68.575737},{"c":67.43,"h":68.03,"l":64.795,"n":85438,"o":66.77,"t":"2026-08-18T04:00:00Z","v":5697885,"vw":66.930796},{"c":68.48,"h":70.23,"l":67.51,"n":81852,"o":67.74,"t":"2026-08-19T04:00:00Z","v":5530360,"vw":68.862727},{"c":67.964,"h":70,"l":67.37,"n":62827,"o":67.94,"t":"2026-08-20T04:00:00Z","v":3032650,"vw":68.610924},{"c":67.14,"h":68.58,"l":66.175,"n":71962,"o":67.92,"t":"2026-08-21T04:00:00Z","v":6949751,"vw":67.084273},{"c":66.86,"h":67.215,"l":65.46,"n":61693,"o":66.61,"t":"2026-08-24T04:00:00Z","v":3636214,"vw":66.634667},{"c":65.7,"h":66.97,"l":63.055,"n":84044,"o":66.97,"t":"2026-08-25T04:00:00Z","v":4946791,"vw":65.086811},{"c":66.62,"h":66.67,"l":64.65,"n":50576,"o":65.75,"t":"2026-08-26T04:00:00Z","v":3078970,"vw":65.857598},{"c":67.36,"h":68.105,"l":66.03,"n":73199,"o":67,"t":"2026-08-27T04:00:00Z","v":4638297,"vw":66.863267},{"c":65.79,"h":67.68,"l":64.47,"n":83336,"o":67.35,"t":"2026-08-28T04:00:00Z","v":4840251,"vw":65.594753},{"c":67.01,"h":67.7,"l":64.86,"n":81330,"o":66.43,"t":"2026-08-31T04:00:00Z","v":20029706,"vw":66.863972},{"c":67.41,"h":67.84,"l":64.645,"n":85260,"o":66,"t":"2026-09-01T04:00:00Z","v":5310180,"vw":66.818207},{"c":71.67,"h":73.26,"l":66.39,"n":115544,"o":66.39,"t":"2026-09-02T04:00:00Z","v":7515636,"vw":71.474056},{"c":71.5,"h":72.65,"l":70.2711,"n":71990,"o":71.15,"t":"2026-09-03T04:00:00Z","v":4021139,"vw":71.559111},{"c":74.02,"h":74.8,"l":71.09,"n":83265,"o":71.09,"t":"2026-09-04T04:00:00Z","v":4802665,"vw":73.761142},{"c":75.38,"h":75.85,"l":73.5,"n":113895,"o":75,"t":"2026-09-08T04:00:00Z","v":6836757,"vw":74.973815},{"c":76.54,"h":76.66,"l":74.18,"n":82886,"o":75.27,"t":"2026-09-09T04:00:00Z","v":4758299,"vw":76.054888},{"c":84.03,"h":85.89,"l":74.79,"n":172601,"o":76.11,"t":"2026-09-10T04:00:00Z","v":11331927,"vw":82.946888},{"c":88.35,"h":92.3,"l":83.95,"n":147535,"o":84.27,"t":"2026-09-11T04:00:00Z","v":11121211,"vw":89.569951},{"c":79.26,"h":86.73,"l":79.035,"n":177879,"o":86.06,"t":"2026-09-14T04:00:00Z","v":11161850,"vw":80.966678},{"c":90,"h":90.305,"l":79.43,"n":182249,"o":80.54,"t":"2026-09-15T04:00:00Z","v":12955964,"vw":88.023427},{"c":85.59,"h":89.38,"l":85.22,"n":133674,"o":89.375,"t":"2026-09-16T04:00:00Z","v":8184648,"vw":86.660654},{"c":91.32,"h":91.455,"l":84.435,"n":128372,"o":86.755,"t":"2026-09-17T04:00:00Z","v":7346140,"vw":89.894231},{"c":88.76,"h":92.05,"l":87.48,"n":118395,"o":92.05,"t":"2026-09-18T04:00:00Z","v":22108259,"vw":88.795056},{"c":88.74,"h":91.83,"l":88.13,"n":80033,"o":89.66,"t":"2026-09-21T04:00:00Z","v":4405225,"vw":89.197189},{"c":89.96,"h":90.835,"l":88.09,"n":68444,"o":88.88,"t":"2026-09-22T04:00:00Z","v":4478735,"vw":89.673757},{"c":91.45,"h":92.7999,"l":89.4,"n":85511,"o":90.21,"t":"2026-09-23T04:00:00Z","v":5029353,"vw":90.944488},{"c":87.81,"h":91.6554,"l":87.39,"n":62537,"o":91.15,"t":"2026-09-24T04:00:00Z","v":3912319,"vw":88.670282},{"c":89.34,"h":90.9,"l":86.73,"n":76390,"o":87.95,"t":"2026-09-25T04:00:00Z","v":4608270,"vw":89.129041},{"c":87.59,"h":89.875,"l":85.69,"n":61984,"o":89.4,"t":"2026-09-28T04:00:00Z","v":3368372,"vw":87.56665},{"c":88.04,"h":89.54,"l":86.12,"n":47197,"o":88.46,"t":"2026-09-29T04:00:00Z","v":3309840,"vw":87.83355},{"c":85.48,"h":89.71,"l":84.43,"n":67809,"o":87.73,"t":"2026-09-30T04:00:00Z","v":6070804,"vw":85.945135},{"c":83.16,"h":86.62,"l":82.74,"n":81186,"o":86.21,"t":"2026-10-01T04:00:00Z","v":5065514,"vw":83.941579},{"c":85.03,"h":86.535,"l":82.08,"n":120213,"o":83.92,"t":"2026-10-02T04:00:00Z","v":8734204,"vw":84.850799},{"c":83.91,"h":84.9,"l":80.8733,"n":103996,"o":84.9,"t":"2026-10-05T04:00:00Z","v":29444713,"vw":83.644232},{"c":82.79,"h":85.74,"l":80.03,"n":146434,"o":85.425,"t":"2026-10-06T04:00:00Z","v":12402947,"vw":81.94891},{"c":83.43,"h":85.85,"l":80.9,"n":92932,"o":81.135,"t":"2026-10-07T04:00:00Z","v":9222304,"vw":83.177127},{"c":80.75,"h":81.605,"l":78.43,"n":90124,"o":81.44,"t":"2026-10-08T04:00:00Z","v":7391864,"vw":80.199674},{"c":76.35,"h":79.58,"l":73.9311,"n":105983,"o":79.35,"t":"2026-10-09T04:00:00Z","v":9164503,"vw":76.51638},{"c":74.7,"h":77.86,"l":74.56,"n":60790,"o":75.76,"t":"2026-10-12T04:00:00Z","v":4217566,"vw":75.311087},{"c":76.56,"h":77.245,"l":73.76,"n":47637,"o":73.76,"t":"2026-10-13T04:00:00Z","v":4075135,"vw":76.282985},{"c":76.89,"h":77.12,"l":75.36,"n":62015,"o":75.5,"t":"2026-10-14T04:00:00Z","v":5133929,"vw":76.58067},{"c":79.1,"h":79.17,"l":75.642,"n":53856,"o":75.81,"t":"2026-10-15T04:00:00Z","v":5312165,"vw":78.549466}],"volatilityBars":[{"c":83.18,"h":83.18,"l":83.18,"n":4,"o":83.18,"t":"2026-10-08T12:00:00Z","v":120,"vw":83.18},{"c":81.21,"h":83.18,"l":81.21,"n":31,"o":83.18,"t":"2026-10-08T13:15:00Z","v":443,"vw":82.27633},{"c":79.36,"h":81.605,"l":78.43,"n":5487,"o":81.44,"t":"2026-10-08T13:30:00Z","v":544602,"vw":79.881782},{"c":79.3,"h":79.58,"l":78.47,"n":5868,"o":79.31,"t":"2026-10-08T13:45:00Z","v":465309,"vw":78.943661},{"c":79.7,"h":80.68,"l":79.29,"n":4031,"o":79.29,"t":"2026-10-08T14:00:00Z","v":333648,"vw":80.053452},{"c":79.735,"h":80.37,"l":79.69,"n":3271,"o":79.72,"t":"2026-10-08T14:15:00Z","v":244102,"vw":80.09701},{"c":79.995,"h":80.07,"l":79.63,"n":2315,"o":79.745,"t":"2026-10-08T14:30:00Z","v":131195,"vw":79.867908},{"c":80.22,"h":80.48,"l":79.93,"n":2399,"o":80.02,"t":"2026-10-08T14:45:00Z","v":144151,"vw":80.244509},{"c":79.2475,"h":80.205,"l":79.06,"n":2383,"o":80.205,"t":"2026-10-08T15:00:00Z","v":166792,"vw":79.592756},{"c":78.775,"h":79.34,"l":78.745,"n":3307,"o":79.29,"t":"2026-10-08T15:15:00Z","v":191259,"vw":79.037134},{"c":79.72,"h":79.89,"l":78.8,"n":3509,"o":78.84,"t":"2026-10-08T15:30:00Z","v":258117,"vw":79.566957},{"c":79.89,"h":80,"l":79.675,"n":2692,"o":79.72,"t":"2026-10-08T15:45:00Z","v":206111,"vw":79.819163},{"c":80.32,"h":80.47,"l":79.895,"n":1914,"o":79.91,"t":"2026-10-08T16:00:00Z","v":87915,"vw":80.237024},{"c":79.81,"h":81.17,"l":79.59,"n":3604,"o":80.43,"t":"2026-10-08T16:15:00Z","v":302829,"vw":80.185786},{"c":79.715,"h":79.97,"l":79.3,"n":2940,"o":79.81,"t":"2026-10-08T16:30:00Z","v":180116,"vw":79.689726},{"c":79.37,"h":79.715,"l":79.2,"n":1910,"o":79.715,"t":"2026-10-08T16:45:00Z","v":97138,"vw":79.41231},{"c":79.43,"h":79.49,"l":78.94,"n":2175,"o":79.28,"t":"2026-10-08T17:00:00Z","v":99133,"vw":79.14605},{"c":79.055,"h":79.46,"l":78.63,"n":2862,"o":79.45,"t":"2026-10-08T17:15:00Z","v":213212,"vw":78.981846},{"c":79.7225,"h":79.93,"l":79.03,"n":2970,"o":79.055,"t":"2026-10-08T17:30:00Z","v":161426,"vw":79.636527},{"c":80.15,"h":80.21,"l":79.575,"n":2464,"o":79.71,"t":"2026-10-08T17:45:00Z","v":116554,"vw":79.938312},{"c":80.585,"h":80.65,"l":80.09,"n":2165,"o":80.18,"t":"2026-10-08T18:00:00Z","v":103571,"vw":80.305951},{"c":80.57,"h":80.83,"l":80.47,"n":2442,"o":80.585,"t":"2026-10-08T18:15:00Z","v":112753,"vw":80.644456},{"c":80.6,"h":80.77,"l":80.37,"n":2610,"o":80.57,"t":"2026-10-08T18:30:00Z","v":144094,"vw":80.556127},{"c":80.82,"h":80.89,"l":80.57,"n":2259,"o":80.61,"t":"2026-10-08T18:45:00Z","v":101171,"vw":80.744661},{"c":81.06,"h":81.06,"l":80.69,"n":2796,"o":80.81,"t":"2026-10-08T19:00:00Z","v":136633,"vw":80.826589},{"c":81.325,"h":81.435,"l":80.965,"n":3910,"o":81.07,"t":"2026-10-08T19:15:00Z","v":232392,"vw":81.229945},{"c":80.61,"h":81.46,"l":80.54,"n":4267,"o":81.34,"t":"2026-10-08T19:30:00Z","v":222531,"vw":80.966814},{"c":80.76,"h":80.92,"l":80.32,"n":13256,"o":80.609,"t":"2026-10-08T19:45:00Z","v":953913,"vw":80.736143},{"c":80,"h":80.75,"l":80,"n":99,"o":80.75,"t":"2026-10-08T20:00:00Z","v":1337140,"vw":80.749732},{"c":80.8,"h":80.8,"l":80.8,"n":14,"o":80.8,"t":"2026-10-08T22:30:00Z","v":342,"vw":80.8},{"c":81,"h":81.36,"l":80.99,"n":58,"o":81.36,"t":"2026-10-09T08:00:00Z","v":4775,"vw":81.077511},{"c":80.91,"h":81,"l":80.75,"n":208,"o":80.84,"t":"2026-10-09T08:15:00Z","v":4983,"vw":80.967666},{"c":79.7,"h":80.7,"l":79.7,"n":58,"o":80.7,"t":"2026-10-09T08:30:00Z","v":1663,"vw":80.096},{"c":79.98,"h":80.01,"l":79.97,"n":10,"o":80.01,"t":"2026-10-09T08:45:00Z","v":525,"vw":79.992857},{"c":79.46,"h":79.5,"l":79.46,"n":16,"o":79.48,"t":"2026-10-09T09:00:00Z","v":1156,"vw":79.472248},{"c":79.31,"h":79.48,"l":79.31,"n":20,"o":79.46,"t":"2026-10-09T09:15:00Z","v":4927,"vw":79.445743},{"c":79.7,"h":79.7,"l":79.7,"n":5,"o":79.7,"t":"2026-10-09T09:30:00Z","v":479,"vw":79.7},{"c":79.15,"h":80.1,"l":79.15,"n":16,"o":80.04,"t":"2026-10-09T09:45:00Z","v":2129,"vw":79.744544},{"c":79.34,"h":79.7,"l":79.34,"n":4,"o":79.5,"t":"2026-10-09T10:00:00Z","v":845,"vw":79.481974},{"c":79.56,"h":79.56,"l":79.56,"n":2,"o":79.56,"t":"2026-10-09T10:15:00Z","v":226,"vw":79.56},{"c":79.9753,"h":79.9753,"l":79.9753,"n":3,"o":79.9753,"t":"2026-10-09T11:00:00Z","v":333,"vw":79.9753},{"c":79.58,"h":79.58,"l":79.55,"n":4,"o":79.55,"t":"2026-10-09T11:15:00Z","v":684,"vw":79.559231},{"c":79.74,"h":79.84,"l":79.73,"n":5,"o":79.84,"t":"2026-10-09T11:30:00Z","v":901,"vw":79.768517},{"c":79.01,"h":79.21,"l":78.86,"n":19,"o":79.06,"t":"2026-10-09T12:00:00Z","v":1042,"vw":79.025779},{"c":78.8286,"h":78.8286,"l":78.8286,"n":1,"o":78.8286,"t":"2026-10-09T12:15:00Z","v":600,"vw":78.8286},{"c":78.8,"h":78.86,"l":78.75,"n":49,"o":78.82,"t":"2026-10-09T12:30:00Z","v":1756,"vw":78.815984},{"c":78.76,"h":79.25,"l":78.76,"n":10,"o":79.25,"t":"2026-10-09T12:45:00Z","v":523,"vw":79.005},{"c":79.45,"h":79.45,"l":79,"n":16,"o":79,"t":"2026-10-09T13:00:00Z","v":3203,"vw":79.343673},{"c":79.35,"h":79.35,"l":78.88,"n":20,"o":79.25,"t":"2026-10-09T13:15:00Z","v":3098,"vw":79.065414},{"c":74.7,"h":79.58,"l":74.3,"n":6403,"o":79.35,"t":"2026-10-09T13:30:00Z","v":711547,"vw":76.585521},{"c":75.19,"h":75.305,"l":73.9311,"n":5880,"o":74.8675,"t":"2026-10-09T13:45:00Z","v":452285,"vw":74.7241},{"c":75.89,"h":76.06,"l":75.08,"n":5995,"o":75.28,"t":"2026-10-09T14:00:00Z","v":462874,"vw":75.577307},{"c":75.575,"h":76.2999,"l":75.575,"n":5002,"o":75.865,"t":"2026-10-09T14:15:00Z","v":400157,"vw":75.956524},{"c":75.47,"h":75.78,"l":75.1,"n":3252,"o":75.575,"t":"2026-10-09T14:30:00Z","v":466697,"vw":75.432144},{"c":75.18,"h":75.55,"l":75.09,"n":2756,"o":75.465,"t":"2026-10-09T14:45:00Z","v":183657,"vw":75.303121},{"c":75.63,"h":75.69,"l":74.51,"n":3450,"o":75.285,"t":"2026-10-09T15:00:00Z","v":290031,"vw":75.121491},{"c":76.3,"h":76.43,"l":75.67,"n":3127,"o":75.68,"t":"2026-10-09T15:15:00Z","v":178137,"vw":76.084733},{"c":76.52,"h":76.8,"l":76.18,"n":2726,"o":76.31,"t":"2026-10-09T15:30:00Z","v":158836,"vw":76.545238},{"c":76.495,"h":76.7,"l":76.14,"n":3289,"o":76.45,"t":"2026-10-09T15:45:00Z","v":243622,"vw":76.388283},{"c":76.53,"h":76.72,"l":76.2802,"n":2195,"o":76.495,"t":"2026-10-09T16:00:00Z","v":162594,"vw":76.557525},{"c":76.53,"h":76.61,"l":76.28,"n":2200,"o":76.48,"t":"2026-10-09T16:15:00Z","v":128362,"vw":76.453281},{"c":76.735,"h":76.75,"l":76.43,"n":1960,"o":76.55,"t":"2026-10-09T16:30:00Z","v":104767,"vw":76.565007},{"c":77.18,"h":77.36,"l":76.63,"n":3042,"o":76.735,"t":"2026-10-09T16:45:00Z","v":183605,"vw":77.10598},{"c":77.36,"h":77.36,"l":77.06,"n":2309,"o":77.19,"t":"2026-10-09T17:00:00Z","v":134285,"vw":77.200434},{"c":77.4,"h":77.61,"l":77.31,"n":2698,"o":77.37,"t":"2026-10-09T17:15:00Z","v":164589,"vw":77.418897},{"c":77.34,"h":77.56,"l":77.315,"n":2418,"o":77.435,"t":"2026-10-09T17:30:00Z","v":137524,"vw":77.45404},{"c":77.295,"h":77.61,"l":77.185,"n":3136,"o":77.335,"t":"2026-10-09T17:45:00Z","v":182358,"vw":77.399875},{"c":77.11,"h":77.3196,"l":76.8,"n":2662,"o":77.295,"t":"2026-10-09T18:00:00Z","v":156928,"vw":77.066255},{"c":76.9125,"h":77.19,"l":76.91,"n":2418,"o":77.11,"t":"2026-10-09T18:15:00Z","v":158660,"vw":77.049212},{"c":76.91,"h":76.96,"l":76.61,"n":2977,"o":76.91,"t":"2026-10-09T18:30:00Z","v":190431,"vw":76.77997},{"c":77.05,"h":77.4,"l":76.68,"n":3284,"o":76.88,"t":"2026-10-09T18:45:00Z","v":251359,"vw":77.100548},{"c":77.94,"h":77.96,"l":76.85,"n":5099,"o":76.985,"t":"2026-10-09T19:00:00Z","v":361614,"vw":77.401665},{"c":77.565,"h":78.17,"l":77.56,"n":4983,"o":77.94,"t":"2026-10-09T19:15:00Z","v":372465,"vw":77.963702},{"c":77.65,"h":77.875,"l":77.3884,"n":5310,"o":77.56,"t":"2026-10-09T19:30:00Z","v":384378,"vw":77.668393},{"c":76.37,"h":78,"l":76.3,"n":16572,"o":77.645,"t":"2026-10-09T19:45:00Z","v":1360374,"vw":77.021045},{"c":76.45,"h":76.45,"l":76.35,"n":106,"o":76.35,"t":"2026-10-09T20:00:00Z","v":1142721,"vw":76.350022},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-09T20:30:00Z","v":100,"vw":77.8},{"c":75.86,"h":75.86,"l":75.7,"n":38,"o":75.86,"t":"2026-10-12T11:45:00Z","v":2567,"vw":75.76515},{"c":75.95,"h":76.1,"l":75.9,"n":56,"o":76.05,"t":"2026-10-12T12:00:00Z","v":6518,"vw":76.039014},{"c":76.1,"h":76.1,"l":76.1,"n":9,"o":76.1,"t":"2026-10-12T12:45:00Z","v":1539,"vw":76.1},{"c":75.8,"h":75.8,"l":75.8,"n":2,"o":75.8,"t":"2026-10-12T13:00:00Z","v":300,"vw":75.8},{"c":75.36,"h":76.4,"l":75.3,"n":42,"o":75.51,"t":"2026-10-12T13:15:00Z","v":2306,"vw":76.070119},{"c":76.9575,"h":77.86,"l":75.76,"n":2202,"o":75.76,"t":"2026-10-12T13:30:00Z","v":195337,"vw":76.89541},{"c":76.73,"h":77.42,"l":76.495,"n":2160,"o":76.78,"t":"2026-10-12T13:45:00Z","v":128212,"vw":76.815861},{"c":76.815,"h":76.98,"l":76.46,"n":2150,"o":76.68,"t":"2026-10-12T14:00:00Z","v":109633,"vw":76.678655},{"c":75.76,"h":76.93,"l":75.73,"n":3186,"o":76.93,"t":"2026-10-12T14:15:00Z","v":182831,"vw":76.20609},{"c":75.86,"h":76.31,"l":75.655,"n":2893,"o":75.82,"t":"2026-10-12T14:30:00Z","v":181068,"vw":75.934006},{"c":75.5,"h":75.915,"l":75.36,"n":2667,"o":75.84,"t":"2026-10-12T14:45:00Z","v":119875,"vw":75.686429},{"c":75.715,"h":76.035,"l":75.395,"n":2571,"o":75.445,"t":"2026-10-12T15:00:00Z","v":120304,"vw":75.741526},{"c":75.55,"h":75.74,"l":75.52,"n":1921,"o":75.71,"t":"2026-10-12T15:15:00Z","v":78484,"vw":75.643211},{"c":75.71,"h":75.75,"l":75.44,"n":1827,"o":75.53,"t":"2026-10-12T15:30:00Z","v":74752,"vw":75.592215},{"c":76.025,"h":76.135,"l":75.72,"n":1527,"o":75.72,"t":"2026-10-12T15:45:00Z","v":49780,"vw":75.942164},{"c":76.035,"h":76.3,"l":75.85,"n":1963,"o":76.035,"t":"2026-10-12T16:00:00Z","v":88586,"vw":75.999712},{"c":75.67,"h":75.95,"l":75.59,"n":1419,"o":75.95,"t":"2026-10-12T16:15:00Z","v":74466,"vw":75.840505},{"c":75.665,"h":75.76,"l":75.6,"n":1258,"o":75.67,"t":"2026-10-12T16:30:00Z","v":54080,"vw":75.671049},{"c":75.77,"h":75.8,"l":75.47,"n":1509,"o":75.685,"t":"2026-10-12T16:45:00Z","v":68472,"vw":75.59687},{"c":75.58,"h":75.86,"l":75.57,"n":1514,"o":75.7675,"t":"2026-10-12T17:00:00Z","v":72359,"vw":75.728832},{"c":75.56,"h":75.8699,"l":75.495,"n":1771,"o":75.62,"t":"2026-10-12T17:15:00Z","v":79679,"vw":75.610762},{"c":75.51,"h":75.59,"l":75.405,"n":1248,"o":75.55,"t":"2026-10-12T17:30:00Z","v":57797,"vw":75.507683},{"c":75.34,"h":75.5599,"l":75.27,"n":1417,"o":75.5599,"t":"2026-10-12T17:45:00Z","v":58651,"vw":75.394157},{"c":75.65,"h":75.755,"l":75.3,"n":1552,"o":75.355,"t":"2026-10-12T18:00:00Z","v":69531,"vw":75.546165},{"c":75.6,"h":75.89,"l":75.6,"n":1504,"o":75.64,"t":"2026-10-12T18:15:00Z","v":61039,"vw":75.73739},{"c":75.13,"h":75.63,"l":75.1,"n":1687,"o":75.62,"t":"2026-10-12T18:30:00Z","v":81900,"vw":75.330837},{"c":75.005,"h":75.17,"l":74.9,"n":1811,"o":75.17,"t":"2026-10-12T18:45:00Z","v":80877,"vw":75.027726},{"c":74.84,"h":75.06,"l":74.785,"n":2045,"o":75.005,"t":"2026-10-12T19:00:00Z","v":84175,"vw":74.931243},{"c":74.92,"h":74.97,"l":74.685,"n":2321,"o":74.83,"t":"2026-10-12T19:15:00Z","v":96798,"vw":74.808015},{"c":74.85,"h":75.195,"l":74.77,"n":3023,"o":74.94,"t":"2026-10-12T19:30:00Z","v":160633,"vw":74.942812},{"c":74.681,"h":74.965,"l":74.56,"n":11168,"o":74.86,"t":"2026-10-12T19:45:00Z","v":818271,"vw":74.724369},{"c":74.88,"h":74.88,"l":74.7,"n":96,"o":74.7,"t":"2026-10-12T20:00:00Z","v":937899,"vw":74.700197},{"c":75.35,"h":75.35,"l":75.35,"n":1,"o":75.35,"t":"2026-10-12T22:00:00Z","v":1000,"vw":75.35},{"c":75.34,"h":75.34,"l":75.34,"n":1,"o":75.34,"t":"2026-10-12T22:15:00Z","v":100,"vw":75.34},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-12T23:00:00Z","v":125,"vw":75},{"c":74.5,"h":74.5,"l":74.5,"n":5,"o":74.5,"t":"2026-10-12T23:30:00Z","v":128,"vw":74.5},{"c":74.49,"h":74.5,"l":74.49,"n":4,"o":74.5,"t":"2026-10-12T23:45:00Z","v":229,"vw":74.495556},{"c":74,"h":74.36,"l":74,"n":22,"o":74.36,"t":"2026-10-13T11:00:00Z","v":940,"vw":74.178319},{"c":73.76,"h":73.85,"l":73.76,"n":10,"o":73.85,"t":"2026-10-13T11:15:00Z","v":558,"vw":73.787284},{"c":73.95,"h":73.95,"l":73.95,"n":2,"o":73.95,"t":"2026-10-13T11:30:00Z","v":125,"vw":73.95},{"c":73.95,"h":73.95,"l":73.7,"n":18,"o":73.71,"t":"2026-10-13T12:00:00Z","v":861,"vw":73.760567},{"c":73.79,"h":73.79,"l":73.755,"n":11,"o":73.77,"t":"2026-10-13T12:15:00Z","v":2152,"vw":73.781551},{"c":73.81,"h":73.81,"l":73.755,"n":5,"o":73.755,"t":"2026-10-13T12:30:00Z","v":401,"vw":73.76875},{"c":74.01,"h":74.01,"l":73.95,"n":10,"o":73.95,"t":"2026-10-13T12:45:00Z","v":1021,"vw":73.990041},{"c":73.51,"h":74.08,"l":73.51,"n":30,"o":73.9,"t":"2026-10-13T13:15:00Z","v":2794,"vw":73.628723},{"c":75.73,"h":75.915,"l":73.76,"n":1445,"o":73.76,"t":"2026-10-13T13:30:00Z","v":130388,"vw":74.515698},{"c":76.2,"h":76.79,"l":75.61,"n":2308,"o":75.79,"t":"2026-10-13T13:45:00Z","v":136377,"vw":76.251421},{"c":75.715,"h":76.45,"l":75.565,"n":1731,"o":76.24,"t":"2026-10-13T14:00:00Z","v":117547,"vw":75.961611},{"c":75.535,"h":75.98,"l":75.24,"n":1439,"o":75.77,"t":"2026-10-13T14:15:00Z","v":68862,"vw":75.497597},{"c":75.79,"h":75.88,"l":75.32,"n":1482,"o":75.5,"t":"2026-10-13T14:30:00Z","v":59529,"vw":75.595525},{"c":75.615,"h":75.83,"l":75.5457,"n":1284,"o":75.785,"t":"2026-10-13T14:45:00Z","v":60370,"vw":75.699909},{"c":75.8,"h":75.8,"l":75.45,"n":1242,"o":75.61,"t":"2026-10-13T15:00:00Z","v":54973,"vw":75.606867},{"c":75.68,"h":75.9324,"l":75.58,"n":1013,"o":75.83,"t":"2026-10-13T15:15:00Z","v":45792,"vw":75.708057},{"c":75.72,"h":75.77,"l":75.62,"n":1017,"o":75.68,"t":"2026-10-13T15:30:00Z","v":37164,"vw":75.699338},{"c":75.385,"h":75.86,"l":75.26,"n":1740,"o":75.735,"t":"2026-10-13T15:45:00Z","v":110925,"vw":75.454968},{"c":75.91,"h":75.91,"l":75.41,"n":1127,"o":75.41,"t":"2026-10-13T16:00:00Z","v":46928,"vw":75.675171},{"c":75.94,"h":76.065,"l":75.77,"n":1050,"o":75.825,"t":"2026-10-13T16:15:00Z","v":44639,"vw":75.936754},{"c":75.975,"h":76.19,"l":75.915,"n":1132,"o":75.915,"t":"2026-10-13T16:30:00Z","v":49774,"vw":76.061427},{"c":76.1,"h":76.17,"l":75.93,"n":957,"o":76.01,"t":"2026-10-13T16:45:00Z","v":34343,"vw":76.032888},{"c":76.165,"h":76.285,"l":75.9,"n":1177,"o":76.06,"t":"2026-10-13T17:00:00Z","v":50101,"vw":76.08332},{"c":76.42,"h":76.545,"l":76.195,"n":1349,"o":76.195,"t":"2026-10-13T17:15:00Z","v":73708,"vw":76.319306},{"c":76.36,"h":76.47,"l":76.1,"n":1336,"o":76.3,"t":"2026-10-13T17:30:00Z","v":50286,"vw":76.237324},{"c":76.125,"h":76.35,"l":75.93,"n":1417,"o":76.345,"t":"2026-10-13T17:45:00Z","v":53812,"vw":76.128819},{"c":76.355,"h":76.47,"l":76.02,"n":1453,"o":76.12,"t":"2026-10-13T18:00:00Z","v":61748,"vw":76.281983},{"c":76.32,"h":76.375,"l":76.125,"n":1459,"o":76.355,"t":"2026-10-13T18:15:00Z","v":72640,"vw":76.247733},{"c":76.68,"h":77.245,"l":76.14,"n":1904,"o":76.32,"t":"2026-10-13T18:30:00Z","v":88742,"vw":76.83055},{"c":76.63,"h":76.76,"l":76.24,"n":1702,"o":76.695,"t":"2026-10-13T18:45:00Z","v":109043,"vw":76.414049},{"c":76.575,"h":76.92,"l":76.52,"n":1988,"o":76.69,"t":"2026-10-13T19:00:00Z","v":93635,"vw":76.692477},{"c":76.73,"h":76.92,"l":76.5775,"n":2390,"o":76.5775,"t":"2026-10-13T19:15:00Z","v":105495,"vw":76.766708},{"c":76.685,"h":76.83,"l":76.57,"n":3240,"o":76.69,"t":"2026-10-13T19:30:00Z","v":175931,"vw":76.669384},{"c":76.59,"h":76.75,"l":76.35,"n":8761,"o":76.685,"t":"2026-10-13T19:45:00Z","v":588855,"vw":76.560984},{"c":76.56,"h":76.56,"l":76.56,"n":94,"o":76.56,"t":"2026-10-13T20:00:00Z","v":830468,"vw":76.56},{"c":76.56,"h":76.56,"l":76.56,"n":1,"o":76.56,"t":"2026-10-13T20:30:00Z","v":1009,"vw":76.56},{"c":76.54,"h":76.58,"l":76.54,"n":9,"o":76.58,"t":"2026-10-14T11:15:00Z","v":590,"vw":76.554969},{"c":75.91,"h":76.45,"l":75.81,"n":15,"o":75.84,"t":"2026-10-14T12:30:00Z","v":1506,"vw":76.254},{"c":75.38,"h":75.38,"l":75.38,"n":1,"o":75.38,"t":"2026-10-14T12:45:00Z","v":100,"vw":75.38},{"c":75.53,"h":75.54,"l":75.4,"n":11,"o":75.4,"t":"2026-10-14T13:00:00Z","v":556,"vw":75.505197},{"c":75.53,"h":75.57,"l":75.53,"n":4,"o":75.57,"t":"2026-10-14T13:15:00Z","v":393,"vw":75.55},{"c":76.81,"h":77.097,"l":75.5,"n":2325,"o":75.5,"t":"2026-10-14T13:30:00Z","v":256791,"vw":76.669068},{"c":75.435,"h":76.92,"l":75.36,"n":2297,"o":76.795,"t":"2026-10-14T13:45:00Z","v":154953,"vw":75.96846},{"c":76.3,"h":76.385,"l":75.405,"n":1904,"o":75.46,"t":"2026-10-14T14:00:00Z","v":86724,"vw":75.913336},{"c":76.29,"h":76.52,"l":76.21,"n":1717,"o":76.22,"t":"2026-10-14T14:15:00Z","v":82783,"vw":76.361918},{"c":76.43,"h":76.5,"l":76.13,"n":1721,"o":76.29,"t":"2026-10-14T14:30:00Z","v":75219,"vw":76.30927},{"c":76.41,"h":76.47,"l":76.28,"n":1553,"o":76.41,"t":"2026-10-14T14:45:00Z","v":61710,"vw":76.390673},{"c":76.62,"h":76.79,"l":76.05,"n":2186,"o":76.4,"t":"2026-10-14T15:00:00Z","v":104544,"vw":76.403945},{"c":76.66,"h":76.88,"l":76.475,"n":1981,"o":76.57,"t":"2026-10-14T15:15:00Z","v":120209,"vw":76.666556},{"c":76.62,"h":76.66,"l":76.41,"n":1803,"o":76.66,"t":"2026-10-14T15:30:00Z","v":91679,"vw":76.539897},{"c":76.46,"h":76.77,"l":76.38,"n":2015,"o":76.68,"t":"2026-10-14T15:45:00Z","v":109389,"vw":76.645725},{"c":76.305,"h":76.49,"l":76.13,"n":2150,"o":76.45,"t":"2026-10-14T16:00:00Z","v":161071,"vw":76.354237},{"c":76.12,"h":76.3199,"l":76,"n":1865,"o":76.28,"t":"2026-10-14T16:15:00Z","v":121928,"vw":76.127947},{"c":76.58,"h":76.6,"l":75.975,"n":1661,"o":76.14,"t":"2026-10-14T16:30:00Z","v":90367,"vw":76.320755},{"c":76.62,"h":76.64,"l":76.33,"n":1519,"o":76.575,"t":"2026-10-14T16:45:00Z","v":73567,"vw":76.457174},{"c":76.3,"h":76.62,"l":76.22,"n":1365,"o":76.57,"t":"2026-10-14T17:00:00Z","v":76422,"vw":76.383307},{"c":75.92,"h":76.32,"l":75.82,"n":2159,"o":76.3,"t":"2026-10-14T17:15:00Z","v":129496,"vw":76.113697},{"c":75.76,"h":75.95,"l":75.55,"n":1697,"o":75.93,"t":"2026-10-14T17:30:00Z","v":78362,"vw":75.806295},{"c":75.79,"h":75.815,"l":75.56,"n":1702,"o":75.77,"t":"2026-10-14T17:45:00Z","v":76534,"vw":75.722574},{"c":76.215,"h":76.215,"l":75.64,"n":1743,"o":75.77,"t":"2026-10-14T18:00:00Z","v":68191,"vw":75.843756},{"c":76.3,"h":76.37,"l":76.11,"n":1933,"o":76.21,"t":"2026-10-14T18:15:00Z","v":80722,"vw":76.237883},{"c":76.27,"h":76.39,"l":76.09,"n":1750,"o":76.27,"t":"2026-10-14T18:30:00Z","v":76055,"vw":76.229598},{"c":76.035,"h":76.405,"l":76.03,"n":2021,"o":76.27,"t":"2026-10-14T18:45:00Z","v":99829,"vw":76.285911},{"c":76.175,"h":76.31,"l":75.745,"n":1931,"o":76.02,"t":"2026-10-14T19:00:00Z","v":82819,"vw":76.038332},{"c":76.46,"h":76.49,"l":76.14,"n":2417,"o":76.15,"t":"2026-10-14T19:15:00Z","v":108963,"vw":76.313753},{"c":76.82,"h":77.12,"l":76.4,"n":4018,"o":76.445,"t":"2026-10-14T19:30:00Z","v":208428,"vw":76.914726},{"c":76.91,"h":77.07,"l":76.57,"n":12189,"o":76.815,"t":"2026-10-14T19:45:00Z","v":871084,"vw":76.832323},{"c":76.92,"h":76.92,"l":76.66,"n":181,"o":76.92,"t":"2026-10-14T20:00:00Z","v":1273247,"vw":76.890028},{"c":76.89,"h":76.89,"l":76.89,"n":1,"o":76.89,"t":"2026-10-14T20:15:00Z","v":161394,"vw":76.89},{"c":77.04,"h":77.04,"l":77.04,"n":6,"o":77.04,"t":"2026-10-14T20:45:00Z","v":1884,"vw":77.04},{"c":76.8,"h":76.88,"l":76.8,"n":4,"o":76.88,"t":"2026-10-14T22:30:00Z","v":501,"vw":76.841663},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-14T22:45:00Z","v":100,"vw":76.1},{"c":76,"h":76,"l":76,"n":4,"o":76,"t":"2026-10-14T23:00:00Z","v":3500,"vw":76},{"c":76,"h":76,"l":76,"n":7,"o":76,"t":"2026-10-14T23:30:00Z","v":106,"vw":76},{"c":76.7,"h":76.79,"l":76.7,"n":19,"o":76.79,"t":"2026-10-15T08:00:00Z","v":726,"vw":76.724805},{"c":75.99,"h":75.99,"l":75.99,"n":18,"o":75.99,"t":"2026-10-15T10:45:00Z","v":608,"vw":75.99},{"c":75.68,"h":75.68,"l":75.68,"n":4,"o":75.68,"t":"2026-10-15T11:00:00Z","v":135,"vw":75.68},{"c":76.01,"h":76.01,"l":76.01,"n":8,"o":76.01,"t":"2026-10-15T12:30:00Z","v":118,"vw":76.01},{"c":76,"h":76.3,"l":76,"n":17,"o":76.3,"t":"2026-10-15T12:45:00Z","v":1982,"vw":76.177305},{"c":75.87,"h":75.9,"l":75.85,"n":9,"o":75.9,"t":"2026-10-15T13:15:00Z","v":1242,"vw":75.892764},{"c":77.71,"h":78.05,"l":75.57,"n":2363,"o":75.57,"t":"2026-10-15T13:30:00Z","v":152697,"vw":76.775837},{"c":77.835,"h":78.53,"l":77.305,"n":3071,"o":77.77,"t":"2026-10-15T13:45:00Z","v":197822,"vw":77.900685},{"c":78.21,"h":78.41,"l":77.56,"n":2440,"o":77.9,"t":"2026-10-15T14:00:00Z","v":176916,"vw":77.88848},{"c":77.95,"h":78.375,"l":77.66,"n":1773,"o":78.375,"t":"2026-10-15T14:15:00Z","v":111740,"vw":77.910393},{"c":78.65,"h":78.75,"l":77.93,"n":2223,"o":77.98,"t":"2026-10-15T14:30:00Z","v":115103,"vw":78.404891},{"c":78.87,"h":78.91,"l":78.23,"n":2342,"o":78.69,"t":"2026-10-15T14:45:00Z","v":143366,"vw":78.607043},{"c":78.73,"h":78.98,"l":78.37,"n":1892,"o":78.91,"t":"2026-10-15T15:00:00Z","v":135997,"vw":78.654465},{"c":78.29,"h":78.9,"l":78.2493,"n":2096,"o":78.77,"t":"2026-10-15T15:15:00Z","v":133559,"vw":78.568802},{"c":77.645,"h":78.37,"l":77.6,"n":1605,"o":78.28,"t":"2026-10-15T15:30:00Z","v":80385,"vw":77.986244},{"c":78.335,"h":78.335,"l":77.57,"n":2282,"o":77.645,"t":"2026-10-15T15:45:00Z","v":173646,"vw":77.909333},{"c":78.28,"h":78.47,"l":78.05,"n":1864,"o":78.3007,"t":"2026-10-15T16:00:00Z","v":114775,"vw":78.288951},{"c":78.05,"h":78.36,"l":77.991,"n":1635,"o":78.24,"t":"2026-10-15T16:15:00Z","v":90527,"vw":78.191154},{"c":78.25,"h":78.43,"l":77.93,"n":1644,"o":78.075,"t":"2026-10-15T16:30:00Z","v":88942,"vw":78.134622},{"c":78.165,"h":78.235,"l":77.975,"n":1096,"o":78.235,"t":"2026-10-15T16:45:00Z","v":50317,"vw":78.123779},{"c":77.81,"h":77.84,"l":77.7675,"n":288,"o":77.81,"t":"2026-10-15T18:00:00Z","v":18750,"vw":77.805329},{"c":77.95,"h":77.98,"l":77.77,"n":1451,"o":77.81,"t":"2026-10-15T18:15:00Z","v":98566,"vw":77.863251},{"c":78.08,"h":78.09,"l":77.885,"n":1564,"o":77.95,"t":"2026-10-15T18:30:00Z","v":84450,"vw":77.987493},{"c":78.4,"h":78.43,"l":78.06,"n":2329,"o":78.065,"t":"2026-10-15T18:45:00Z","v":132997,"vw":78.258724},{"c":78.76,"h":78.76,"l":78.29,"n":2313,"o":78.38,"t":"2026-10-15T19:00:00Z","v":125932,"vw":78.485916},{"c":78.78,"h":78.96,"l":78.57,"n":2861,"o":78.76,"t":"2026-10-15T19:15:00Z","v":211524,"vw":78.693118},{"c":78.73,"h":78.93,"l":78.5,"n":2969,"o":78.74,"t":"2026-10-15T19:30:00Z","v":197251,"vw":78.709666},{"c":79.13,"h":79.17,"l":78.53,"n":11492,"o":78.72,"t":"2026-10-15T19:45:00Z","v":858502,"vw":78.843772},{"c":79.1,"h":79.1,"l":79.1,"n":85,"o":79.1,"t":"2026-10-15T20:00:00Z","v":1277516,"vw":79.1},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-15T20:15:00Z","v":322838,"vw":79.1}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6687291964306139,"strike":103.59531026770397,"iv":3.7566552226136323,"gamma":0.011513241298427956,"theta":-1.3721119361343423,"vega":0.007169334801661277,"rho":0.00019339702134949166,"breakevenPct":31.812944960979248},{"delta":0.15,"premium":0.23630585516178734,"strike":82.36036209553158,"iv":0.7183599768875193,"gamma":0.07623185670261942,"theta":-0.3394662942989214,"vega":0.009385400616332818,"rho":0.0003040758819445952,"breakevenPct":4.420566309346881},{"delta":0.2,"premium":0.3614984591679507,"strike":81.87885208012327,"iv":0.7247736902927581,"gamma":0.08599687981510017,"theta":-0.392798343605547,"vega":0.010714368258859784,"rho":0.0004070351008139592,"breakevenPct":3.970101819584354},{"delta":0.25,"premium":0.486691063174114,"strike":81.39734206471495,"iv":0.731187403697997,"gamma":0.0957619029275809,"theta":-0.44613039291217255,"vega":0.012043335901386749,"rho":0.0005099943196833232,"breakevenPct":3.519637329821827},{"delta":0.3,"premium":0.6118836671802772,"strike":80.91583204930663,"iv":0.7376011171032357,"gamma":0.10552692604006164,"theta":-0.4994624422187981,"vega":0.013372303543913713,"rho":0.0006129535385526871,"breakevenPct":3.0691728400593004},{"delta":0.35,"premium":0.7370762711864405,"strike":80.43432203389831,"iv":0.7440148305084746,"gamma":0.11529194915254237,"theta":-0.5527944915254237,"vega":0.014701271186440677,"rho":0.000715912757422051,"breakevenPct":2.6187083502967736},{"delta":0.4,"premium":0.8747094017094018,"strike":79.95811965811966,"iv":0.7513160683760685,"gamma":0.12372475213675213,"theta":-0.6012417435897436,"vega":0.015879897435897437,"rho":0.0008186131339371318,"breakevenPct":2.1906814915664476},{"delta":0.45,"premium":1.1268461538461538,"strike":79.53076923076924,"iv":0.7667861538461539,"gamma":0.11989569230769231,"theta":-0.604728923076923,"vega":0.01567476923076923,"rho":0.0009189311042934008,"breakevenPct":1.9691724204998564},{"delta":0.5,"premium":1.3789829059829062,"strike":79.1034188034188,"iv":0.7822562393162393,"gamma":0.11606663247863248,"theta":-0.6082161025641025,"vega":0.015469641025641027,"rho":0.00101924907464967,"breakevenPct":1.747663349433265},{"delta":0.55,"premium":1.6311196581196583,"strike":78.67606837606837,"iv":0.7977263247863249,"gamma":0.11223757264957265,"theta":-0.611703282051282,"vega":0.01526451282051282,"rho":0.001119567045005939,"breakevenPct":1.5261542783666733},{"delta":0.6,"premium":1.8832564102564104,"strike":78.24871794871795,"iv":0.8131964102564103,"gamma":0.10840851282051282,"theta":-0.6151904615384615,"vega":0.015059384615384615,"rho":0.001219885015362208,"breakevenPct":1.3046452073000823},{"delta":0.65,"premium":2.1353931623931626,"strike":77.82136752136752,"iv":0.8286664957264958,"gamma":0.10457945299145299,"theta":-0.618677641025641,"vega":0.01485425641025641,"rho":0.001320202985718477,"breakevenPct":1.0831361362334906},{"delta":0.7,"premium":2.3875299145299147,"strike":77.39401709401709,"iv":0.8441365811965813,"gamma":0.10075039316239316,"theta":-0.6221648205128205,"vega":0.014649128205128205,"rho":0.001420520956074746,"breakevenPct":0.8616270651668994},{"delta":0.75,"premium":2.639666666666667,"strike":76.96666666666667,"iv":0.8596066666666667,"gamma":0.09692133333333333,"theta":-0.625652,"vega":0.014443999999999999,"rho":0.001520838926431015,"breakevenPct":0.6401179941003079},{"delta":0.8,"premium":2.8918034188034194,"strike":76.53931623931624,"iv":0.8750767521367522,"gamma":0.09309227350427349,"theta":-0.6291391794871795,"vega":0.014238871794871794,"rho":0.001621156896787284,"breakevenPct":0.418608923033716},{"delta":0.85,"premium":3.143940170940171,"strike":76.11196581196582,"iv":0.8905468376068377,"gamma":0.08926321367521367,"theta":-0.6326263589743589,"vega":0.014033743589743589,"rho":0.0017214748671435529,"breakevenPct":0.19709985196712498},{"delta":0.9,"premium":3.3960769230769237,"strike":75.68461538461538,"iv":0.9060169230769232,"gamma":0.08543415384615384,"theta":-0.6361135384615384,"vega":0.013828615384615384,"rho":0.0018217928374998221,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.20756584546836146,"strike":73.69736618126554,"iv":1.0778880176717054,"gamma":0.04483833613807238,"theta":-0.3823080367378123,"vega":0.007217030106238072,"rho":-0.0002136982210332645,"breakevenPct":7.092540662708992},{"delta":0.15,"premium":0.4537620658566516,"strike":73.37864037632372,"iv":1.3497884561763658,"gamma":0.040339641529680434,"theta":-0.5950356345031224,"vega":0.008898615495904531,"rho":-0.0003296814194460548,"breakevenPct":7.806727799662351},{"delta":0.2,"premium":0.6300176704860134,"strike":74.38581525992008,"iv":1.2995224600433342,"gamma":0.0496896802565425,"theta":-0.6642351373127211,"vega":0.0104874191381566,"rho":-0.00043969962033644025,"breakevenPct":6.756260948882337},{"delta":0.25,"premium":0.8062732751153752,"strike":75.39299014351643,"iv":1.2492564639103023,"gamma":0.05903971898340456,"theta":-0.7334346401223196,"vega":0.01207622278040867,"rho":-0.0005497178212268256,"breakevenPct":5.705794098102324},{"delta":0.3,"premium":0.9825288797447369,"strike":76.40016502711278,"iv":1.1989904677772705,"gamma":0.06838975771026662,"theta":-0.8026341429319183,"vega":0.01366502642266074,"rho":-0.000659736022117211,"breakevenPct":4.655327247322309},{"delta":0.35,"premium":1.1587844843740986,"strike":77.40733991070914,"iv":1.1487244716442389,"gamma":0.0777397964371287,"theta":-0.8718336457415168,"vega":0.015253830064912809,"rho":-0.0007697542230075964,"breakevenPct":3.6048603965422954},{"delta":0.4,"premium":1.2796712109061747,"strike":77.9550922213312,"iv":1.073287650360866,"gamma":0.08671884522854852,"theta":-0.8270112269446672,"vega":0.015509222133119487,"rho":-0.0008800349788983446,"breakevenPct":3.0652073193109635},{"delta":0.45,"premium":1.3949478748997595,"strike":78.45629510825982,"iv":0.9953004811547714,"gamma":0.09566030473135526,"theta":-0.770635926222935,"vega":0.015629510825982358,"rho":-0.0009903423372781162,"breakevenPct":2.5773107037167238},{"delta":0.5,"premium":1.5102245388933442,"strike":78.95749799518845,"iv":0.9173133119486767,"gamma":0.104601764234162,"theta":-0.7142606255012028,"vega":0.01574979951884523,"rho":-0.0011006496956578878,"breakevenPct":2.089414088122484},{"delta":0.55,"premium":1.6255012028869287,"strike":79.45870088211709,"iv":0.8393261427425821,"gamma":0.11354322373696873,"theta":-0.6578853247794707,"vega":0.0158700882117081,"rho":-0.0012109570540376597,"breakevenPct":1.6015174725282442},{"delta":0.6,"premium":1.7407778668805132,"strike":79.95990376904571,"iv":0.7613389735364876,"gamma":0.12248468323977546,"theta":-0.6015100240577386,"vega":0.01599037690457097,"rho":-0.0013212644124174309,"breakevenPct":1.1136208569340051},{"delta":0.65,"premium":2.3100226500566254,"strike":80.65118912797283,"iv":0.8194114382785957,"gamma":0.10968131370328425,"theta":-0.59939637599094,"vega":0.015010192525481313,"rho":-0.001442997744550522,"breakevenPct":0.9593344147709241},{"delta":0.7,"premium":2.918742921857304,"strike":81.35900339750849,"iv":0.8893151755379388,"gamma":0.09498708946772368,"theta":-0.6020011325028313,"vega":0.01393431483578709,"rho":-0.001565724639618684,"breakevenPct":0.8340575529062052},{"delta":0.75,"premium":3.5274631936579848,"strike":82.06681766704416,"iv":0.9592189127972821,"gamma":0.08029286523216307,"theta":-0.6046058890147225,"vega":0.012858437146092866,"rho":-0.0016884515346868461,"breakevenPct":0.708780691041486},{"delta":0.8,"premium":5.1398496240601546,"strike":83.7155388471178,"iv":1.2134551378446123,"gamma":0.05802631578947364,"theta":-0.6865714285714288,"vega":0.011519298245614033,"rho":-0.0018377591326959222,"breakevenPct":0.6628454828601196},{"delta":0.85,"premium":16.028960987590143,"strike":94.2550347706185,"iv":3.010142926985143,"gamma":0.019908443546847204,"theta":-1.4503724032495309,"vega":0.009542429380789676,"rho":-0.00222900816525742,"breakevenPct":1.104837189597521},{"delta":0.9,"premium":14.557365044279361,"strike":93.23104734003799,"iv":2.3597506567481554,"gamma":0.018510502446289174,"theta":-0.8605658191222896,"vega":0.007181245776711419,"rho":-0.0022949848964659092,"breakevenPct":0.5389604351976731}]},"raw":{"call":[{"delta":0.1,"premium":0.6687291964306139,"strike":103.59531026770397,"iv":3.7566552226136323,"gamma":0.011513241298427956,"theta":-1.3721119361343423,"vega":0.007169334801661277,"rho":0.00019339702134949166,"breakevenPct":31.812944960979248},{"delta":0.15,"premium":0.23630585516178734,"strike":82.36036209553158,"iv":0.7183599768875193,"gamma":0.07623185670261942,"theta":-0.3394662942989214,"vega":0.009385400616332818,"rho":0.0003040758819445952,"breakevenPct":4.420566309346881},{"delta":0.2,"premium":0.3614984591679507,"strike":81.87885208012327,"iv":0.7247736902927581,"gamma":0.08599687981510017,"theta":-0.392798343605547,"vega":0.010714368258859784,"rho":0.0004070351008139592,"breakevenPct":3.970101819584354},{"delta":0.25,"premium":0.486691063174114,"strike":81.39734206471495,"iv":0.731187403697997,"gamma":0.0957619029275809,"theta":-0.44613039291217255,"vega":0.012043335901386749,"rho":0.0005099943196833232,"breakevenPct":3.519637329821827},{"delta":0.3,"premium":0.6118836671802772,"strike":80.91583204930663,"iv":0.7376011171032357,"gamma":0.10552692604006164,"theta":-0.4994624422187981,"vega":0.013372303543913713,"rho":0.0006129535385526871,"breakevenPct":3.0691728400593004},{"delta":0.35,"premium":0.7370762711864405,"strike":80.43432203389831,"iv":0.7440148305084746,"gamma":0.11529194915254237,"theta":-0.5527944915254237,"vega":0.014701271186440677,"rho":0.000715912757422051,"breakevenPct":2.6187083502967736},{"delta":0.4,"premium":0.8747094017094018,"strike":79.95811965811966,"iv":0.7513160683760685,"gamma":0.12372475213675213,"theta":-0.6012417435897436,"vega":0.015879897435897437,"rho":0.0008186131339371318,"breakevenPct":2.1906814915664476},{"delta":0.45,"premium":1.1268461538461538,"strike":79.53076923076924,"iv":0.7667861538461539,"gamma":0.11989569230769231,"theta":-0.604728923076923,"vega":0.01567476923076923,"rho":0.0009189311042934008,"breakevenPct":1.9691724204998564},{"delta":0.5,"premium":1.3789829059829062,"strike":79.1034188034188,"iv":0.7822562393162393,"gamma":0.11606663247863248,"theta":-0.6082161025641025,"vega":0.015469641025641027,"rho":0.00101924907464967,"breakevenPct":1.747663349433265},{"delta":0.55,"premium":1.6311196581196583,"strike":78.67606837606837,"iv":0.7977263247863249,"gamma":0.11223757264957265,"theta":-0.611703282051282,"vega":0.01526451282051282,"rho":0.001119567045005939,"breakevenPct":1.5261542783666733},{"delta":0.6,"premium":1.8832564102564104,"strike":78.24871794871795,"iv":0.8131964102564103,"gamma":0.10840851282051282,"theta":-0.6151904615384615,"vega":0.015059384615384615,"rho":0.001219885015362208,"breakevenPct":1.3046452073000823},{"delta":0.65,"premium":2.1353931623931626,"strike":77.82136752136752,"iv":0.8286664957264958,"gamma":0.10457945299145299,"theta":-0.618677641025641,"vega":0.01485425641025641,"rho":0.001320202985718477,"breakevenPct":1.0831361362334906},{"delta":0.7,"premium":2.3875299145299147,"strike":77.39401709401709,"iv":0.8441365811965813,"gamma":0.10075039316239316,"theta":-0.6221648205128205,"vega":0.014649128205128205,"rho":0.001420520956074746,"breakevenPct":0.8616270651668994},{"delta":0.75,"premium":2.639666666666667,"strike":76.96666666666667,"iv":0.8596066666666667,"gamma":0.09692133333333333,"theta":-0.625652,"vega":0.014443999999999999,"rho":0.001520838926431015,"breakevenPct":0.6401179941003079},{"delta":0.8,"premium":2.8918034188034194,"strike":76.53931623931624,"iv":0.8750767521367522,"gamma":0.09309227350427349,"theta":-0.6291391794871795,"vega":0.014238871794871794,"rho":0.001621156896787284,"breakevenPct":0.418608923033716},{"delta":0.85,"premium":3.143940170940171,"strike":76.11196581196582,"iv":0.8905468376068377,"gamma":0.08926321367521367,"theta":-0.6326263589743589,"vega":0.014033743589743589,"rho":0.0017214748671435529,"breakevenPct":0.19709985196712498},{"delta":0.9,"premium":3.3960769230769237,"strike":75.68461538461538,"iv":0.9060169230769232,"gamma":0.08543415384615384,"theta":-0.6361135384615384,"vega":0.013828615384615384,"rho":0.0018217928374998221,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.20756584546836146,"strike":73.69736618126554,"iv":1.0778880176717054,"gamma":0.04483833613807238,"theta":-0.3823080367378123,"vega":0.007217030106238072,"rho":-0.0002136982210332645,"breakevenPct":7.092540662708992},{"delta":0.15,"premium":0.4537620658566516,"strike":73.37864037632372,"iv":1.3497884561763658,"gamma":0.040339641529680434,"theta":-0.5950356345031224,"vega":0.008898615495904531,"rho":-0.0003296814194460548,"breakevenPct":7.806727799662351},{"delta":0.2,"premium":0.6300176704860134,"strike":74.38581525992008,"iv":1.2995224600433342,"gamma":0.0496896802565425,"theta":-0.6642351373127211,"vega":0.0104874191381566,"rho":-0.00043969962033644025,"breakevenPct":6.756260948882337},{"delta":0.25,"premium":0.8062732751153752,"strike":75.39299014351643,"iv":1.2492564639103023,"gamma":0.05903971898340456,"theta":-0.7334346401223196,"vega":0.01207622278040867,"rho":-0.0005497178212268256,"breakevenPct":5.705794098102324},{"delta":0.3,"premium":0.9825288797447369,"strike":76.40016502711278,"iv":1.1989904677772705,"gamma":0.06838975771026662,"theta":-0.8026341429319183,"vega":0.01366502642266074,"rho":-0.000659736022117211,"breakevenPct":4.655327247322309},{"delta":0.35,"premium":1.1587844843740986,"strike":77.40733991070914,"iv":1.1487244716442389,"gamma":0.0777397964371287,"theta":-0.8718336457415168,"vega":0.015253830064912809,"rho":-0.0007697542230075964,"breakevenPct":3.6048603965422954},{"delta":0.4,"premium":1.2796712109061747,"strike":77.9550922213312,"iv":1.073287650360866,"gamma":0.08671884522854852,"theta":-0.8270112269446672,"vega":0.015509222133119487,"rho":-0.0008800349788983446,"breakevenPct":3.0652073193109635},{"delta":0.45,"premium":1.3949478748997595,"strike":78.45629510825982,"iv":0.9953004811547714,"gamma":0.09566030473135526,"theta":-0.770635926222935,"vega":0.015629510825982358,"rho":-0.0009903423372781162,"breakevenPct":2.5773107037167238},{"delta":0.5,"premium":1.5102245388933442,"strike":78.95749799518845,"iv":0.9173133119486767,"gamma":0.104601764234162,"theta":-0.7142606255012028,"vega":0.01574979951884523,"rho":-0.0011006496956578878,"breakevenPct":2.089414088122484},{"delta":0.55,"premium":1.6255012028869287,"strike":79.45870088211709,"iv":0.8393261427425821,"gamma":0.11354322373696873,"theta":-0.6578853247794707,"vega":0.0158700882117081,"rho":-0.0012109570540376597,"breakevenPct":1.6015174725282442},{"delta":0.6,"premium":1.7407778668805132,"strike":79.95990376904571,"iv":0.7613389735364876,"gamma":0.12248468323977546,"theta":-0.6015100240577386,"vega":0.01599037690457097,"rho":-0.0013212644124174309,"breakevenPct":1.1136208569340051},{"delta":0.65,"premium":2.3100226500566254,"strike":80.65118912797283,"iv":0.8194114382785957,"gamma":0.10968131370328425,"theta":-0.59939637599094,"vega":0.015010192525481313,"rho":-0.001442997744550522,"breakevenPct":0.9593344147709241},{"delta":0.7,"premium":2.918742921857304,"strike":81.35900339750849,"iv":0.8893151755379388,"gamma":0.09498708946772368,"theta":-0.6020011325028313,"vega":0.01393431483578709,"rho":-0.001565724639618684,"breakevenPct":0.8340575529062052},{"delta":0.75,"premium":3.5274631936579848,"strike":82.06681766704416,"iv":0.9592189127972821,"gamma":0.08029286523216307,"theta":-0.6046058890147225,"vega":0.012858437146092866,"rho":-0.0016884515346868461,"breakevenPct":0.708780691041486},{"delta":0.8,"premium":5.1398496240601546,"strike":83.7155388471178,"iv":1.2134551378446123,"gamma":0.05802631578947364,"theta":-0.6865714285714288,"vega":0.011519298245614033,"rho":-0.0018377591326959222,"breakevenPct":0.6628454828601196},{"delta":0.85,"premium":16.028960987590143,"strike":94.2550347706185,"iv":3.010142926985143,"gamma":0.019908443546847204,"theta":-1.4503724032495309,"vega":0.009542429380789676,"rho":-0.00222900816525742,"breakevenPct":1.104837189597521},{"delta":0.9,"premium":14.557365044279361,"strike":93.23104734003799,"iv":2.3597506567481554,"gamma":0.018510502446289174,"theta":-0.8605658191222896,"vega":0.007181245776711419,"rho":-0.0022949848964659092,"breakevenPct":0.5389604351976731}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}