{"symbol":"WYNN","url":"https://intraalpha.com/companies/WYNN","capturedAt":"2026-10-16T01:01:47.011Z","state":"ready","quote":{"symbol":"WYNN","last_price":77,"prev_close":73.73,"regular_close":76.97,"change":3.27,"change_pct":4.4351,"regular_change":3.24,"regular_change_pct":4.3944,"extended_change":0.03,"extended_change_pct":0.039,"bid":77,"ask":77.9,"bid_size":100,"ask_size":100,"volume":1907036,"vwap":76.529087,"open":74.23,"high":77.48,"low":74.175,"close":76.97,"trade_count":33851,"last_trade_at":"2026-10-15T23:33:42.680037031Z","last_quote_at":"2026-10-15T23:59:57.236720496Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"WYNN","fetched_at":"2026-10-16T01:01:46.669131+00:00","name":"Wynn Resorts Limited","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESORTS & CASINOS","country":"USA","description":"Wynn Resorts, Limited is an American publicly traded corporation based in Paradise, Nevada that is a developer and operator of high end hotels and casinos.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7592265000,"ebitda":1808924000,"pe_ratio":18.16,"peg_ratio":0.734,"book_value":-1.663,"dividend_per_share":1,"dividend_yield":0.0132,"eps":4.06,"revenue_ttm":7413425000,"gross_profit_ttm":5063400000,"profit_margin":0.0605,"operating_margin_ttm":0.165,"return_on_assets_ttm":0.0573,"return_on_equity_ttm":-5.61,"quarterly_earnings_growth":1.061,"quarterly_revenue_growth":0.069,"analyst_target_price":128.21,"analyst_number":4,"beta":0.952,"fifty_two_week_high":133.75,"fifty_two_week_low":73.07,"fifty_day_ma":89.01,"two_hundred_day_ma":101.1,"shares_outstanding":102974000,"forward_pe":13.95,"price_to_sales":1.024,"price_to_book":13.94,"ev_to_revenue":2.528,"ev_to_ebitda":9.61},"optionObservedAt":"2026-10-15T19:51:32.222Z","bars":[{"c":75.64,"h":75.65,"l":75.5,"n":15,"o":75.5,"t":"2026-10-09T08:00:00Z","v":2483,"vw":75.629566},{"c":75.99,"h":75.99,"l":75.99,"n":15,"o":75.99,"t":"2026-10-09T10:20:00Z","v":295,"vw":75.99},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-09T10:30:00Z","v":2039,"vw":76},{"c":76.02,"h":76.02,"l":75.76,"n":4,"o":75.76,"t":"2026-10-09T10:45:00Z","v":500,"vw":75.870403},{"c":75.86,"h":75.86,"l":75.86,"n":1,"o":75.86,"t":"2026-10-09T11:25:00Z","v":100,"vw":75.86},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-09T11:30:00Z","v":100,"vw":76},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-09T11:35:00Z","v":100,"vw":76.1},{"c":76.2,"h":76.2,"l":76.2,"n":5,"o":76.2,"t":"2026-10-09T11:50:00Z","v":339,"vw":76.2},{"c":76.25,"h":76.25,"l":76.25,"n":1,"o":76.25,"t":"2026-10-09T12:05:00Z","v":105,"vw":76.25},{"c":76.25,"h":76.375,"l":76.21,"n":22,"o":76.375,"t":"2026-10-09T12:20:00Z","v":1428,"vw":76.2615},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-09T12:25:00Z","v":250,"vw":76},{"c":75.9085,"h":75.9085,"l":75.9085,"n":1,"o":75.9085,"t":"2026-10-09T12:35:00Z","v":100,"vw":75.9085},{"c":76.18,"h":76.18,"l":76.18,"n":2,"o":76.18,"t":"2026-10-09T13:00:00Z","v":118,"vw":76.18},{"c":76.21,"h":76.21,"l":76.2,"n":3,"o":76.2,"t":"2026-10-09T13:10:00Z","v":600,"vw":76.208333},{"c":75.36,"h":75.93,"l":75.28,"n":291,"o":75.55,"t":"2026-10-09T13:30:00Z","v":30774,"vw":75.440814},{"c":75.45,"h":75.7326,"l":75.32,"n":420,"o":75.35,"t":"2026-10-09T13:35:00Z","v":39658,"vw":75.483217},{"c":75.5501,"h":75.77,"l":75.18,"n":372,"o":75.25,"t":"2026-10-09T13:40:00Z","v":29079,"vw":75.441161},{"c":75.365,"h":76.17,"l":75.35,"n":613,"o":75.66,"t":"2026-10-09T13:45:00Z","v":35756,"vw":75.771481},{"c":75.435,"h":75.77,"l":75.42,"n":370,"o":75.48,"t":"2026-10-09T13:50:00Z","v":14508,"vw":75.546506},{"c":74.93,"h":75.42,"l":74.91,"n":412,"o":75.42,"t":"2026-10-09T13:55:00Z","v":17452,"vw":75.106598},{"c":75.41,"h":75.41,"l":75.025,"n":358,"o":75.025,"t":"2026-10-09T14:00:00Z","v":22071,"vw":75.291435},{"c":75.5,"h":75.65,"l":75.34,"n":382,"o":75.4,"t":"2026-10-09T14:05:00Z","v":17698,"vw":75.508252},{"c":75.63,"h":75.63,"l":75.43,"n":315,"o":75.6,"t":"2026-10-09T14:10:00Z","v":19837,"vw":75.570278},{"c":76,"h":76.05,"l":75.68,"n":315,"o":75.68,"t":"2026-10-09T14:15:00Z","v":16848,"vw":75.876799},{"c":75.62,"h":75.97,"l":75.62,"n":285,"o":75.8,"t":"2026-10-09T14:20:00Z","v":7158,"vw":75.813531},{"c":75.795,"h":75.94,"l":75.655,"n":292,"o":75.655,"t":"2026-10-09T14:25:00Z","v":16462,"vw":75.799623},{"c":75.645,"h":75.87,"l":75.645,"n":400,"o":75.79,"t":"2026-10-09T14:30:00Z","v":23428,"vw":75.742665},{"c":75.625,"h":75.65,"l":75.58,"n":241,"o":75.64,"t":"2026-10-09T14:35:00Z","v":6735,"vw":75.61715},{"c":75.9299,"h":75.9299,"l":75.6899,"n":306,"o":75.6899,"t":"2026-10-09T14:40:00Z","v":19356,"vw":75.792564},{"c":75.845,"h":75.93,"l":75.7661,"n":145,"o":75.7661,"t":"2026-10-09T14:45:00Z","v":5302,"vw":75.832419},{"c":75.94,"h":76.04,"l":75.845,"n":425,"o":75.845,"t":"2026-10-09T14:50:00Z","v":16732,"vw":75.965358},{"c":76,"h":76.03,"l":75.915,"n":293,"o":75.965,"t":"2026-10-09T14:55:00Z","v":16643,"vw":75.981317},{"c":75.705,"h":76.1,"l":75.68,"n":755,"o":76.1,"t":"2026-10-09T15:00:00Z","v":46208,"vw":75.814273},{"c":75.7,"h":75.7,"l":75.435,"n":416,"o":75.66,"t":"2026-10-09T15:05:00Z","v":19625,"vw":75.544197},{"c":75.915,"h":75.965,"l":75.68,"n":236,"o":75.68,"t":"2026-10-09T15:10:00Z","v":7151,"vw":75.847329},{"c":75.695,"h":75.98,"l":75.695,"n":390,"o":75.915,"t":"2026-10-09T15:15:00Z","v":32400,"vw":75.839758},{"c":75.685,"h":75.85,"l":75.67,"n":263,"o":75.7799,"t":"2026-10-09T15:20:00Z","v":8189,"vw":75.730906},{"c":75.41,"h":75.695,"l":75.41,"n":296,"o":75.685,"t":"2026-10-09T15:25:00Z","v":9315,"vw":75.554167},{"c":75.5,"h":75.645,"l":75.37,"n":417,"o":75.55,"t":"2026-10-09T15:30:00Z","v":17554,"vw":75.512067},{"c":75.48,"h":75.54,"l":75.39,"n":257,"o":75.505,"t":"2026-10-09T15:35:00Z","v":10242,"vw":75.48708},{"c":75.42,"h":75.47,"l":75.34,"n":288,"o":75.47,"t":"2026-10-09T15:40:00Z","v":9633,"vw":75.415897},{"c":75.38,"h":75.43,"l":75.36,"n":298,"o":75.39,"t":"2026-10-09T15:45:00Z","v":11996,"vw":75.393171},{"c":75.58,"h":75.595,"l":75.395,"n":397,"o":75.44,"t":"2026-10-09T15:50:00Z","v":18921,"vw":75.518543},{"c":75.645,"h":75.6475,"l":75.54,"n":234,"o":75.6086,"t":"2026-10-09T15:55:00Z","v":7800,"vw":75.594466},{"c":75.6,"h":75.71,"l":75.545,"n":339,"o":75.645,"t":"2026-10-09T16:00:00Z","v":15739,"vw":75.648609},{"c":75.26,"h":75.5625,"l":75.26,"n":238,"o":75.5625,"t":"2026-10-09T16:05:00Z","v":7225,"vw":75.407852},{"c":75.32,"h":75.3827,"l":75.26,"n":179,"o":75.33,"t":"2026-10-09T16:10:00Z","v":6600,"vw":75.337289},{"c":75.32,"h":75.5199,"l":75.32,"n":221,"o":75.325,"t":"2026-10-09T16:15:00Z","v":8317,"vw":75.405085},{"c":75.42,"h":75.44,"l":75.31,"n":214,"o":75.35,"t":"2026-10-09T16:20:00Z","v":6394,"vw":75.374385},{"c":75.335,"h":75.46,"l":75.335,"n":282,"o":75.4,"t":"2026-10-09T16:25:00Z","v":9093,"vw":75.418356},{"c":75.135,"h":75.3377,"l":75.135,"n":329,"o":75.3,"t":"2026-10-09T16:30:00Z","v":23870,"vw":75.270482},{"c":75.28,"h":75.335,"l":75.18,"n":269,"o":75.2,"t":"2026-10-09T16:35:00Z","v":15875,"vw":75.245656},{"c":75.24,"h":75.29,"l":75.19,"n":292,"o":75.28,"t":"2026-10-09T16:40:00Z","v":15033,"vw":75.234156},{"c":75.2,"h":75.3,"l":75.175,"n":272,"o":75.26,"t":"2026-10-09T16:45:00Z","v":8265,"vw":75.260788},{"c":74.74,"h":75.21,"l":74.65,"n":768,"o":75.19,"t":"2026-10-09T16:50:00Z","v":48989,"vw":74.893203},{"c":74.57,"h":74.7299,"l":74.555,"n":361,"o":74.69,"t":"2026-10-09T16:55:00Z","v":14031,"vw":74.629889},{"c":74.73,"h":74.79,"l":74.565,"n":324,"o":74.565,"t":"2026-10-09T17:00:00Z","v":12972,"vw":74.657974},{"c":74.745,"h":74.825,"l":74.72,"n":304,"o":74.73,"t":"2026-10-09T17:05:00Z","v":10428,"vw":74.748616},{"c":74.68,"h":74.745,"l":74.625,"n":398,"o":74.73,"t":"2026-10-09T17:10:00Z","v":14831,"vw":74.663547},{"c":74.68,"h":74.72,"l":74.63,"n":248,"o":74.72,"t":"2026-10-09T17:15:00Z","v":10011,"vw":74.675412},{"c":74.705,"h":74.745,"l":74.65,"n":332,"o":74.72,"t":"2026-10-09T17:20:00Z","v":10326,"vw":74.697848},{"c":74.95,"h":74.962,"l":74.695,"n":344,"o":74.7,"t":"2026-10-09T17:25:00Z","v":18458,"vw":74.886316},{"c":74.81,"h":75.04,"l":74.76,"n":357,"o":74.955,"t":"2026-10-09T17:30:00Z","v":16868,"vw":74.915331},{"c":74.82,"h":74.95,"l":74.76,"n":332,"o":74.77,"t":"2026-10-09T17:35:00Z","v":17674,"vw":74.822951},{"c":74.95,"h":74.97,"l":74.75,"n":385,"o":74.75,"t":"2026-10-09T17:40:00Z","v":17674,"vw":74.875632},{"c":74.93,"h":75,"l":74.91,"n":287,"o":74.91,"t":"2026-10-09T17:45:00Z","v":10107,"vw":74.971412},{"c":74.96,"h":75,"l":74.895,"n":298,"o":74.895,"t":"2026-10-09T17:50:00Z","v":7124,"vw":74.937805},{"c":75.065,"h":75.1,"l":75.01,"n":212,"o":75.01,"t":"2026-10-09T17:55:00Z","v":10230,"vw":75.060263},{"c":74.96,"h":75.04,"l":74.95,"n":229,"o":75.04,"t":"2026-10-09T18:00:00Z","v":29817,"vw":74.988674},{"c":74.925,"h":75.02,"l":74.9,"n":232,"o":74.95,"t":"2026-10-09T18:05:00Z","v":8210,"vw":74.94396},{"c":74.995,"h":75.04,"l":74.92,"n":267,"o":74.92,"t":"2026-10-09T18:10:00Z","v":8540,"vw":74.9754},{"c":75.02,"h":75.07,"l":74.985,"n":233,"o":74.995,"t":"2026-10-09T18:15:00Z","v":7545,"vw":75.009683},{"c":75.055,"h":75.055,"l":75.005,"n":249,"o":75.02,"t":"2026-10-09T18:20:00Z","v":6318,"vw":75.037457},{"c":75.195,"h":75.195,"l":75,"n":387,"o":75.055,"t":"2026-10-09T18:25:00Z","v":17286,"vw":75.115086},{"c":75.095,"h":75.18,"l":75.045,"n":313,"o":75.18,"t":"2026-10-09T18:30:00Z","v":8343,"vw":75.141112},{"c":75.09,"h":75.18,"l":75.09,"n":328,"o":75.13,"t":"2026-10-09T18:35:00Z","v":10742,"vw":75.138104},{"c":74.9425,"h":75.075,"l":74.9425,"n":323,"o":75.035,"t":"2026-10-09T18:40:00Z","v":10139,"vw":75.012693},{"c":75.03,"h":75.08,"l":74.96,"n":372,"o":74.96,"t":"2026-10-09T18:45:00Z","v":11845,"vw":75.015166},{"c":75.11,"h":75.215,"l":75.045,"n":331,"o":75.16,"t":"2026-10-09T18:50:00Z","v":14192,"vw":75.106716},{"c":75.23,"h":75.23,"l":75.08,"n":312,"o":75.085,"t":"2026-10-09T18:55:00Z","v":10567,"vw":75.107232},{"c":75.31,"h":75.3984,"l":75.2,"n":203,"o":75.305,"t":"2026-10-09T19:00:00Z","v":8642,"vw":75.268927},{"c":74.995,"h":75.25,"l":74.975,"n":478,"o":75.25,"t":"2026-10-09T19:05:00Z","v":19260,"vw":75.100543},{"c":75.12,"h":75.14,"l":75.02,"n":268,"o":75.035,"t":"2026-10-09T19:10:00Z","v":12144,"vw":75.080004},{"c":75.295,"h":75.315,"l":75.0801,"n":423,"o":75.0801,"t":"2026-10-09T19:15:00Z","v":18388,"vw":75.15715},{"c":75.27,"h":75.37,"l":75.26,"n":380,"o":75.3,"t":"2026-10-09T19:20:00Z","v":12503,"vw":75.310968},{"c":75.2,"h":75.29,"l":75.13,"n":427,"o":75.22,"t":"2026-10-09T19:25:00Z","v":14853,"vw":75.211204},{"c":75.09,"h":75.25,"l":75.09,"n":445,"o":75.195,"t":"2026-10-09T19:30:00Z","v":18440,"vw":75.171182},{"c":75.085,"h":75.125,"l":74.925,"n":570,"o":75.09,"t":"2026-10-09T19:35:00Z","v":28234,"vw":75.043006},{"c":75.23,"h":75.23,"l":75.05,"n":638,"o":75.085,"t":"2026-10-09T19:40:00Z","v":27636,"vw":75.112813},{"c":75.17,"h":75.205,"l":75.08,"n":651,"o":75.18,"t":"2026-10-09T19:45:00Z","v":28369,"vw":75.152889},{"c":75.16,"h":75.27,"l":75.08,"n":1105,"o":75.17,"t":"2026-10-09T19:50:00Z","v":70159,"vw":75.179296},{"c":75.15,"h":75.265,"l":75.09,"n":3136,"o":75.16,"t":"2026-10-09T19:55:00Z","v":162351,"vw":75.183713},{"c":75.15,"h":75.27,"l":75.15,"n":55,"o":75.15,"t":"2026-10-09T20:00:00Z","v":236850,"vw":75.150339},{"c":75.2,"h":75.2,"l":75.2,"n":2,"o":75.2,"t":"2026-10-09T20:40:00Z","v":500,"vw":75.2},{"c":75.33,"h":75.33,"l":75.33,"n":1,"o":75.33,"t":"2026-10-09T20:50:00Z","v":400,"vw":75.33},{"c":75.4394,"h":75.4394,"l":75.4394,"n":1,"o":75.4394,"t":"2026-10-09T21:40:00Z","v":100,"vw":75.4394},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-09T21:55:00Z","v":132,"vw":75.4},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-09T22:20:00Z","v":200,"vw":76},{"c":75.876,"h":75.876,"l":75.876,"n":3,"o":75.876,"t":"2026-10-09T22:25:00Z","v":106,"vw":75.876},{"c":75.655,"h":75.655,"l":75.655,"n":1,"o":75.655,"t":"2026-10-09T22:50:00Z","v":100,"vw":75.655},{"c":75.8,"h":75.8,"l":75.72,"n":9,"o":75.72,"t":"2026-10-12T08:00:00Z","v":4126,"vw":75.725636},{"c":75.03,"h":75.03,"l":75,"n":40,"o":75,"t":"2026-10-12T08:50:00Z","v":1016,"vw":75.011488},{"c":75.9,"h":75.9,"l":75.9,"n":2,"o":75.9,"t":"2026-10-12T12:55:00Z","v":276,"vw":75.9},{"c":74.89,"h":74.89,"l":74.89,"n":5,"o":74.89,"t":"2026-10-12T13:15:00Z","v":138,"vw":74.89},{"c":75,"h":75,"l":75,"n":6,"o":75,"t":"2026-10-12T13:20:00Z","v":315,"vw":75},{"c":74.5,"h":74.5,"l":74.5,"n":33,"o":74.5,"t":"2026-10-12T13:25:00Z","v":614,"vw":74.5},{"c":74.05,"h":74.8848,"l":73.9,"n":753,"o":74.51,"t":"2026-10-12T13:30:00Z","v":59691,"vw":74.34476},{"c":73.3245,"h":74.125,"l":73.075,"n":1215,"o":73.95,"t":"2026-10-12T13:35:00Z","v":107171,"vw":73.536464},{"c":73.5462,"h":73.89,"l":73.29,"n":851,"o":73.35,"t":"2026-10-12T13:40:00Z","v":61474,"vw":73.602381},{"c":73.32,"h":73.63,"l":73.28,"n":587,"o":73.625,"t":"2026-10-12T13:45:00Z","v":56397,"vw":73.491584},{"c":73.565,"h":73.7017,"l":73.35,"n":468,"o":73.3717,"t":"2026-10-12T13:50:00Z","v":26007,"vw":73.582947},{"c":73.705,"h":73.76,"l":73.5,"n":615,"o":73.595,"t":"2026-10-12T13:55:00Z","v":33549,"vw":73.635824},{"c":73.73,"h":73.8,"l":73.285,"n":1010,"o":73.72,"t":"2026-10-12T14:00:00Z","v":80897,"vw":73.530185},{"c":73.815,"h":73.87,"l":73.49,"n":524,"o":73.805,"t":"2026-10-12T14:05:00Z","v":21939,"vw":73.674689},{"c":74.08,"h":74.24,"l":73.62,"n":536,"o":73.87,"t":"2026-10-12T14:10:00Z","v":53886,"vw":73.938924},{"c":74.01,"h":74.2,"l":73.92,"n":496,"o":74.08,"t":"2026-10-12T14:15:00Z","v":28504,"vw":74.059946},{"c":74.01,"h":74.105,"l":73.9,"n":400,"o":74.0096,"t":"2026-10-12T14:20:00Z","v":15972,"vw":73.994282},{"c":74.04,"h":74.175,"l":73.9833,"n":417,"o":74.01,"t":"2026-10-12T14:25:00Z","v":17689,"vw":74.086701},{"c":74.22,"h":74.22,"l":74.04,"n":410,"o":74.1083,"t":"2026-10-12T14:30:00Z","v":17168,"vw":74.103493},{"c":74.39,"h":74.4,"l":74.255,"n":464,"o":74.28,"t":"2026-10-12T14:35:00Z","v":20246,"vw":74.319429},{"c":74.525,"h":74.56,"l":74.33,"n":664,"o":74.405,"t":"2026-10-12T14:40:00Z","v":47357,"vw":74.417802},{"c":74.6,"h":74.71,"l":74.4706,"n":430,"o":74.53,"t":"2026-10-12T14:45:00Z","v":20578,"vw":74.567662},{"c":74.53,"h":74.625,"l":74.5,"n":535,"o":74.625,"t":"2026-10-12T14:50:00Z","v":25972,"vw":74.560793},{"c":74.4,"h":74.56,"l":74.4,"n":371,"o":74.51,"t":"2026-10-12T14:55:00Z","v":11782,"vw":74.499913},{"c":74.53,"h":74.5599,"l":74.23,"n":351,"o":74.29,"t":"2026-10-12T15:00:00Z","v":11889,"vw":74.393771},{"c":74.565,"h":74.62,"l":74.51,"n":215,"o":74.53,"t":"2026-10-12T15:05:00Z","v":6200,"vw":74.565854},{"c":74.515,"h":74.57,"l":74.47,"n":287,"o":74.555,"t":"2026-10-12T15:10:00Z","v":11820,"vw":74.521553},{"c":74.48,"h":74.64,"l":74.465,"n":401,"o":74.56,"t":"2026-10-12T15:15:00Z","v":20379,"vw":74.515921},{"c":74.445,"h":74.5499,"l":74.39,"n":262,"o":74.49,"t":"2026-10-12T15:20:00Z","v":10466,"vw":74.466435},{"c":74.36,"h":74.49,"l":74.36,"n":384,"o":74.423,"t":"2026-10-12T15:25:00Z","v":11650,"vw":74.432495},{"c":74.46,"h":74.5,"l":74.37,"n":282,"o":74.37,"t":"2026-10-12T15:30:00Z","v":9114,"vw":74.439382},{"c":74.48,"h":74.57,"l":74.46,"n":442,"o":74.495,"t":"2026-10-12T15:35:00Z","v":20219,"vw":74.520743},{"c":74.51,"h":74.53,"l":74.45,"n":288,"o":74.53,"t":"2026-10-12T15:40:00Z","v":11130,"vw":74.49408},{"c":74.29,"h":74.46,"l":74.27,"n":318,"o":74.44,"t":"2026-10-12T15:45:00Z","v":9041,"vw":74.36493},{"c":74.23,"h":74.29,"l":74.17,"n":416,"o":74.29,"t":"2026-10-12T15:50:00Z","v":17799,"vw":74.246337},{"c":74.1429,"h":74.29,"l":74.1,"n":351,"o":74.255,"t":"2026-10-12T15:55:00Z","v":16317,"vw":74.223116},{"c":74.26,"h":74.2737,"l":74.12,"n":578,"o":74.155,"t":"2026-10-12T16:00:00Z","v":29336,"vw":74.179307},{"c":74.32,"h":74.3638,"l":74.26,"n":282,"o":74.26,"t":"2026-10-12T16:05:00Z","v":9524,"vw":74.297251},{"c":74.31,"h":74.4,"l":74.29,"n":287,"o":74.32,"t":"2026-10-12T16:10:00Z","v":10465,"vw":74.345385},{"c":74.375,"h":74.4,"l":74.3,"n":347,"o":74.31,"t":"2026-10-12T16:15:00Z","v":15595,"vw":74.358892},{"c":74.41,"h":74.48,"l":74.35,"n":350,"o":74.3725,"t":"2026-10-12T16:20:00Z","v":11634,"vw":74.408804},{"c":74.3658,"h":74.41,"l":74.33,"n":198,"o":74.38,"t":"2026-10-12T16:25:00Z","v":3584,"vw":74.355616},{"c":74.36,"h":74.4,"l":74.33,"n":255,"o":74.39,"t":"2026-10-12T16:30:00Z","v":10039,"vw":74.359727},{"c":74.35,"h":74.39,"l":74.35,"n":229,"o":74.36,"t":"2026-10-12T16:35:00Z","v":6103,"vw":74.366901},{"c":74.345,"h":74.36,"l":74.25,"n":515,"o":74.345,"t":"2026-10-12T16:40:00Z","v":18427,"vw":74.304419},{"c":74.38,"h":74.435,"l":74.31,"n":312,"o":74.34,"t":"2026-10-12T16:45:00Z","v":9111,"vw":74.376429},{"c":74.285,"h":74.395,"l":74.185,"n":394,"o":74.395,"t":"2026-10-12T16:50:00Z","v":9911,"vw":74.316626},{"c":74.22,"h":74.31,"l":74.14,"n":274,"o":74.2701,"t":"2026-10-12T16:55:00Z","v":7372,"vw":74.22143},{"c":74.19,"h":74.22,"l":74.175,"n":228,"o":74.18,"t":"2026-10-12T17:00:00Z","v":5491,"vw":74.184413},{"c":74.22,"h":74.26,"l":74.15,"n":268,"o":74.15,"t":"2026-10-12T17:05:00Z","v":12707,"vw":74.217725},{"c":74.27,"h":74.27,"l":74.25,"n":174,"o":74.255,"t":"2026-10-12T17:10:00Z","v":6058,"vw":74.25127},{"c":74.245,"h":74.29,"l":74.21,"n":378,"o":74.27,"t":"2026-10-12T17:15:00Z","v":13376,"vw":74.260033},{"c":74.25,"h":74.48,"l":74.25,"n":567,"o":74.28,"t":"2026-10-12T17:20:00Z","v":20759,"vw":74.348282},{"c":74.34,"h":74.34,"l":74.19,"n":195,"o":74.2597,"t":"2026-10-12T17:25:00Z","v":9487,"vw":74.251321},{"c":74.21,"h":74.3191,"l":74.2,"n":164,"o":74.3191,"t":"2026-10-12T17:30:00Z","v":6841,"vw":74.261763},{"c":74.26,"h":74.29,"l":74.21,"n":241,"o":74.21,"t":"2026-10-12T17:35:00Z","v":7128,"vw":74.249883},{"c":74.22,"h":74.31,"l":74.22,"n":280,"o":74.285,"t":"2026-10-12T17:40:00Z","v":11016,"vw":74.258076},{"c":74.28,"h":74.29,"l":74.25,"n":122,"o":74.25,"t":"2026-10-12T17:45:00Z","v":2675,"vw":74.268456},{"c":74.32,"h":74.325,"l":74.28,"n":213,"o":74.28,"t":"2026-10-12T17:50:00Z","v":6748,"vw":74.306435},{"c":74.3,"h":74.35,"l":74.3,"n":274,"o":74.35,"t":"2026-10-12T17:55:00Z","v":8954,"vw":74.315525},{"c":74.31,"h":74.34,"l":74.29,"n":241,"o":74.3,"t":"2026-10-12T18:00:00Z","v":12786,"vw":74.315328},{"c":74.33,"h":74.35,"l":74.31,"n":166,"o":74.34,"t":"2026-10-12T18:05:00Z","v":7725,"vw":74.332546},{"c":74.36,"h":74.37,"l":74.315,"n":287,"o":74.345,"t":"2026-10-12T18:10:00Z","v":11459,"vw":74.34219},{"c":74.36,"h":74.36,"l":74.25,"n":428,"o":74.355,"t":"2026-10-12T18:15:00Z","v":25715,"vw":74.312981},{"c":74.455,"h":74.53,"l":74.335,"n":307,"o":74.35,"t":"2026-10-12T18:20:00Z","v":12172,"vw":74.413759},{"c":74.315,"h":74.48,"l":74.3,"n":359,"o":74.48,"t":"2026-10-12T18:25:00Z","v":17788,"vw":74.364334},{"c":74.43,"h":74.43,"l":74.2803,"n":308,"o":74.315,"t":"2026-10-12T18:30:00Z","v":16567,"vw":74.334403},{"c":74.26,"h":74.43,"l":74.25,"n":270,"o":74.43,"t":"2026-10-12T18:35:00Z","v":13316,"vw":74.305857},{"c":74.28,"h":74.355,"l":74.275,"n":227,"o":74.29,"t":"2026-10-12T18:40:00Z","v":8041,"vw":74.307449},{"c":74.265,"h":74.295,"l":74.175,"n":351,"o":74.28,"t":"2026-10-12T18:45:00Z","v":13373,"vw":74.24428},{"c":74.33,"h":74.35,"l":74.21,"n":333,"o":74.24,"t":"2026-10-12T18:50:00Z","v":13723,"vw":74.261979},{"c":74.32,"h":74.37,"l":74.3,"n":332,"o":74.34,"t":"2026-10-12T18:55:00Z","v":13135,"vw":74.323968},{"c":74.285,"h":74.33,"l":74.24,"n":268,"o":74.33,"t":"2026-10-12T19:00:00Z","v":9879,"vw":74.278389},{"c":74.42,"h":74.42,"l":74.26,"n":326,"o":74.3,"t":"2026-10-12T19:05:00Z","v":12861,"vw":74.31169},{"c":74.37,"h":74.48,"l":74.34,"n":375,"o":74.415,"t":"2026-10-12T19:10:00Z","v":17107,"vw":74.417079},{"c":74.4,"h":74.42,"l":74.37,"n":236,"o":74.37,"t":"2026-10-12T19:15:00Z","v":10206,"vw":74.388157},{"c":74.38,"h":74.4599,"l":74.29,"n":412,"o":74.4,"t":"2026-10-12T19:20:00Z","v":19237,"vw":74.391899},{"c":74.385,"h":74.44,"l":74.32,"n":409,"o":74.375,"t":"2026-10-12T19:25:00Z","v":15077,"vw":74.387922},{"c":74.49,"h":74.52,"l":74.35,"n":528,"o":74.41,"t":"2026-10-12T19:30:00Z","v":21006,"vw":74.421705},{"c":74.56,"h":74.56,"l":74.43,"n":561,"o":74.505,"t":"2026-10-12T19:35:00Z","v":23528,"vw":74.486837},{"c":74.6,"h":74.6,"l":74.45,"n":696,"o":74.56,"t":"2026-10-12T19:40:00Z","v":32992,"vw":74.52136},{"c":74.655,"h":74.74,"l":74.56,"n":939,"o":74.6,"t":"2026-10-12T19:45:00Z","v":45435,"vw":74.647492},{"c":74.725,"h":74.73,"l":74.61,"n":1214,"o":74.63,"t":"2026-10-12T19:50:00Z","v":51985,"vw":74.672389},{"c":74.96,"h":75.02,"l":74.725,"n":4191,"o":74.74,"t":"2026-10-12T19:55:00Z","v":204775,"vw":74.936461},{"c":74.96,"h":74.96,"l":74.96,"n":67,"o":74.96,"t":"2026-10-12T20:00:00Z","v":253781,"vw":74.96},{"c":75.01,"h":75.01,"l":75.01,"n":3,"o":75.01,"t":"2026-10-12T20:05:00Z","v":111,"vw":75.01},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-12T20:25:00Z","v":15772,"vw":74.96},{"c":74.95,"h":74.95,"l":74.95,"n":2,"o":74.95,"t":"2026-10-12T20:55:00Z","v":300,"vw":74.95},{"c":74.95,"h":74.95,"l":74.95,"n":1,"o":74.95,"t":"2026-10-12T21:30:00Z","v":100,"vw":74.95},{"c":74.95,"h":74.95,"l":74.95,"n":2,"o":74.95,"t":"2026-10-12T21:35:00Z","v":101,"vw":74.95},{"c":74.95,"h":74.95,"l":74.95,"n":2,"o":74.95,"t":"2026-10-12T22:20:00Z","v":300,"vw":74.95},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-12T23:10:00Z","v":132,"vw":74.9},{"c":74.5782,"h":74.5782,"l":74.5782,"n":1,"o":74.5782,"t":"2026-10-12T23:15:00Z","v":100,"vw":74.5782},{"c":74.7,"h":74.75,"l":74.7,"n":3,"o":74.75,"t":"2026-10-12T23:30:00Z","v":3000,"vw":74.716667},{"c":74.5762,"h":74.5762,"l":74.5762,"n":2,"o":74.5762,"t":"2026-10-12T23:40:00Z","v":219,"vw":74.5762},{"c":74.8668,"h":74.8668,"l":74.8668,"n":1,"o":74.8668,"t":"2026-10-12T23:55:00Z","v":100,"vw":74.8668},{"c":74.96,"h":75,"l":74.89,"n":20,"o":74.89,"t":"2026-10-13T08:00:00Z","v":1198,"vw":74.959046},{"c":75,"h":75,"l":74.9,"n":5,"o":74.9,"t":"2026-10-13T08:45:00Z","v":1200,"vw":74.916505},{"c":75.45,"h":75.45,"l":75.45,"n":2,"o":75.45,"t":"2026-10-13T11:55:00Z","v":163,"vw":75.45},{"c":75.7354,"h":75.7354,"l":75.49,"n":5,"o":75.49,"t":"2026-10-13T12:00:00Z","v":818,"vw":75.645875},{"c":76.3103,"h":76.3103,"l":75.7403,"n":23,"o":75.79,"t":"2026-10-13T12:20:00Z","v":2140,"vw":75.973413},{"c":75.84,"h":75.84,"l":75.84,"n":1,"o":75.84,"t":"2026-10-13T12:25:00Z","v":800,"vw":75.84},{"c":75.59,"h":75.6,"l":75.59,"n":10,"o":75.6,"t":"2026-10-13T12:45:00Z","v":499,"vw":75.593333},{"c":75.55,"h":75.56,"l":75.55,"n":13,"o":75.56,"t":"2026-10-13T13:10:00Z","v":608,"vw":75.553333},{"c":75.55,"h":75.83,"l":75.55,"n":18,"o":75.78,"t":"2026-10-13T13:25:00Z","v":817,"vw":75.752897},{"c":76.4,"h":76.55,"l":75.58,"n":748,"o":75.59,"t":"2026-10-13T13:30:00Z","v":79614,"vw":75.933392},{"c":75.78,"h":76.585,"l":75.73,"n":404,"o":76.49,"t":"2026-10-13T13:35:00Z","v":17911,"vw":76.152731},{"c":75.95,"h":76.1,"l":75.6598,"n":264,"o":75.6598,"t":"2026-10-13T13:40:00Z","v":11756,"vw":75.902943},{"c":76.08,"h":76.35,"l":75.9201,"n":375,"o":76.1,"t":"2026-10-13T13:45:00Z","v":26803,"vw":76.077146},{"c":75.76,"h":76.065,"l":75.76,"n":478,"o":76.065,"t":"2026-10-13T13:50:00Z","v":35441,"vw":75.988307},{"c":75.235,"h":75.715,"l":75.23,"n":338,"o":75.705,"t":"2026-10-13T13:55:00Z","v":11711,"vw":75.361586},{"c":75.05,"h":75.2,"l":74.86,"n":498,"o":75.16,"t":"2026-10-13T14:00:00Z","v":19479,"vw":75.060149},{"c":75.33,"h":75.39,"l":75.165,"n":241,"o":75.165,"t":"2026-10-13T14:05:00Z","v":12746,"vw":75.270202},{"c":75.195,"h":75.44,"l":75.13,"n":325,"o":75.42,"t":"2026-10-13T14:10:00Z","v":21853,"vw":75.191859},{"c":75.41,"h":75.41,"l":75.21,"n":215,"o":75.24,"t":"2026-10-13T14:15:00Z","v":6075,"vw":75.294041},{"c":75.45,"h":75.45,"l":75.34,"n":160,"o":75.42,"t":"2026-10-13T14:20:00Z","v":4252,"vw":75.369531},{"c":75.6524,"h":75.835,"l":75.425,"n":321,"o":75.425,"t":"2026-10-13T14:25:00Z","v":10811,"vw":75.627593},{"c":75.635,"h":75.84,"l":75.63,"n":231,"o":75.73,"t":"2026-10-13T14:30:00Z","v":9998,"vw":75.729076},{"c":75.88,"h":75.92,"l":75.72,"n":316,"o":75.76,"t":"2026-10-13T14:35:00Z","v":7538,"vw":75.830748},{"c":75.79,"h":75.9,"l":75.77,"n":272,"o":75.8999,"t":"2026-10-13T14:40:00Z","v":11970,"vw":75.832281},{"c":75.69,"h":75.85,"l":75.645,"n":371,"o":75.7679,"t":"2026-10-13T14:45:00Z","v":35451,"vw":75.779242},{"c":75.825,"h":75.8682,"l":75.78,"n":197,"o":75.79,"t":"2026-10-13T14:50:00Z","v":8243,"vw":75.819649},{"c":75.84,"h":75.855,"l":75.77,"n":258,"o":75.825,"t":"2026-10-13T14:55:00Z","v":9658,"vw":75.807763},{"c":75.82,"h":75.875,"l":75.75,"n":221,"o":75.825,"t":"2026-10-13T15:00:00Z","v":8034,"vw":75.819293},{"c":76.09,"h":76.11,"l":75.875,"n":463,"o":75.88,"t":"2026-10-13T15:05:00Z","v":20511,"vw":76.014412},{"c":76.005,"h":76.26,"l":76.005,"n":410,"o":76.04,"t":"2026-10-13T15:10:00Z","v":15750,"vw":76.103421},{"c":75.98,"h":76.05,"l":75.94,"n":229,"o":75.97,"t":"2026-10-13T15:15:00Z","v":6985,"vw":75.984116},{"c":75.96,"h":76.12,"l":75.96,"n":412,"o":76.025,"t":"2026-10-13T15:20:00Z","v":19787,"vw":76.055938},{"c":76.0501,"h":76.12,"l":75.82,"n":290,"o":75.88,"t":"2026-10-13T15:25:00Z","v":16187,"vw":76.032151},{"c":76.08,"h":76.11,"l":76.05,"n":87,"o":76.05,"t":"2026-10-13T15:30:00Z","v":3634,"vw":76.088411},{"c":75.95,"h":76.11,"l":75.9,"n":248,"o":76.11,"t":"2026-10-13T15:35:00Z","v":9902,"vw":76.02352},{"c":75.79,"h":76.03,"l":75.79,"n":199,"o":75.99,"t":"2026-10-13T15:40:00Z","v":7497,"vw":75.957511},{"c":75.725,"h":75.85,"l":75.72,"n":208,"o":75.84,"t":"2026-10-13T15:45:00Z","v":6290,"vw":75.79786},{"c":75.795,"h":75.83,"l":75.74,"n":159,"o":75.74,"t":"2026-10-13T15:50:00Z","v":4862,"vw":75.789248},{"c":75.7497,"h":75.8,"l":75.71,"n":166,"o":75.77,"t":"2026-10-13T15:55:00Z","v":8876,"vw":75.776922},{"c":75.755,"h":75.78,"l":75.67,"n":236,"o":75.75,"t":"2026-10-13T16:00:00Z","v":8986,"vw":75.729611},{"c":75.79,"h":75.8,"l":75.74,"n":103,"o":75.74,"t":"2026-10-13T16:05:00Z","v":1715,"vw":75.77},{"c":75.84,"h":75.87,"l":75.77,"n":290,"o":75.78,"t":"2026-10-13T16:10:00Z","v":9438,"vw":75.798749},{"c":75.94,"h":75.99,"l":75.87,"n":200,"o":75.87,"t":"2026-10-13T16:15:00Z","v":7145,"vw":75.941783},{"c":75.98,"h":75.98,"l":75.92,"n":204,"o":75.955,"t":"2026-10-13T16:20:00Z","v":5794,"vw":75.940364},{"c":75.78,"h":75.96,"l":75.77,"n":196,"o":75.955,"t":"2026-10-13T16:25:00Z","v":7138,"vw":75.885469},{"c":75.87,"h":75.91,"l":75.76,"n":291,"o":75.82,"t":"2026-10-13T16:30:00Z","v":11750,"vw":75.810395},{"c":75.865,"h":75.9,"l":75.84,"n":150,"o":75.9,"t":"2026-10-13T16:35:00Z","v":13897,"vw":75.867308},{"c":75.9999,"h":75.9999,"l":75.9,"n":276,"o":75.9,"t":"2026-10-13T16:40:00Z","v":13067,"vw":75.941733},{"c":76.035,"h":76.15,"l":75.89,"n":752,"o":75.955,"t":"2026-10-13T16:45:00Z","v":38102,"vw":76.019658},{"c":76.04,"h":76.075,"l":75.97,"n":114,"o":76.015,"t":"2026-10-13T16:50:00Z","v":2970,"vw":76.019386},{"c":75.97,"h":76.09,"l":75.94,"n":217,"o":76.04,"t":"2026-10-13T16:55:00Z","v":7637,"vw":76.013595},{"c":75.905,"h":75.93,"l":75.87,"n":277,"o":75.93,"t":"2026-10-13T17:00:00Z","v":7853,"vw":75.898247},{"c":75.895,"h":75.9,"l":75.85,"n":80,"o":75.9,"t":"2026-10-13T17:05:00Z","v":3123,"vw":75.888659},{"c":75.685,"h":75.95,"l":75.65,"n":268,"o":75.94,"t":"2026-10-13T17:10:00Z","v":10536,"vw":75.755778},{"c":75.56,"h":75.68,"l":75.5,"n":297,"o":75.68,"t":"2026-10-13T17:15:00Z","v":12888,"vw":75.605139},{"c":75.62,"h":75.62,"l":75.5,"n":217,"o":75.55,"t":"2026-10-13T17:20:00Z","v":6589,"vw":75.552492},{"c":75.61,"h":75.69,"l":75.6001,"n":234,"o":75.6508,"t":"2026-10-13T17:25:00Z","v":8644,"vw":75.644839},{"c":75.485,"h":75.645,"l":75.37,"n":1021,"o":75.645,"t":"2026-10-13T17:30:00Z","v":53182,"vw":75.513203},{"c":75.59,"h":75.645,"l":75.43,"n":266,"o":75.43,"t":"2026-10-13T17:35:00Z","v":8663,"vw":75.529286},{"c":75.4733,"h":75.525,"l":75.4501,"n":117,"o":75.525,"t":"2026-10-13T17:40:00Z","v":2927,"vw":75.483241},{"c":75.505,"h":75.515,"l":75.44,"n":204,"o":75.5,"t":"2026-10-13T17:45:00Z","v":7249,"vw":75.478177},{"c":75.385,"h":75.51,"l":75.385,"n":193,"o":75.5,"t":"2026-10-13T17:50:00Z","v":4740,"vw":75.476274},{"c":75.4,"h":75.44,"l":75.36,"n":165,"o":75.395,"t":"2026-10-13T17:55:00Z","v":4735,"vw":75.404353},{"c":75.53,"h":75.53,"l":75.36,"n":215,"o":75.4,"t":"2026-10-13T18:00:00Z","v":5509,"vw":75.452678},{"c":75.83,"h":75.83,"l":75.55,"n":276,"o":75.55,"t":"2026-10-13T18:05:00Z","v":7332,"vw":75.696049},{"c":75.66,"h":75.83,"l":75.63,"n":278,"o":75.83,"t":"2026-10-13T18:10:00Z","v":10121,"vw":75.720087},{"c":75.57,"h":75.68,"l":75.5,"n":318,"o":75.635,"t":"2026-10-13T18:15:00Z","v":14957,"vw":75.568273},{"c":75.59,"h":75.605,"l":75,"n":1628,"o":75.585,"t":"2026-10-13T18:20:00Z","v":122480,"vw":75.206952},{"c":75.605,"h":75.63,"l":75.585,"n":300,"o":75.59,"t":"2026-10-13T18:25:00Z","v":9949,"vw":75.599541},{"c":75.47,"h":75.61,"l":75.458,"n":405,"o":75.605,"t":"2026-10-13T18:30:00Z","v":13577,"vw":75.548235},{"c":75.53,"h":75.53,"l":75.48,"n":185,"o":75.5,"t":"2026-10-13T18:35:00Z","v":7233,"vw":75.500884},{"c":75.64,"h":75.715,"l":75.58,"n":249,"o":75.59,"t":"2026-10-13T18:40:00Z","v":8194,"vw":75.629753},{"c":75.66,"h":75.69,"l":75.63,"n":171,"o":75.65,"t":"2026-10-13T18:45:00Z","v":5041,"vw":75.658836},{"c":75.7,"h":75.7,"l":75.66,"n":110,"o":75.66,"t":"2026-10-13T18:50:00Z","v":3468,"vw":75.668127},{"c":75.625,"h":75.7,"l":75.57,"n":308,"o":75.67,"t":"2026-10-13T18:55:00Z","v":9782,"vw":75.649549},{"c":75.61,"h":75.7,"l":75.61,"n":256,"o":75.7,"t":"2026-10-13T19:00:00Z","v":8505,"vw":75.65996},{"c":75.87,"h":75.9175,"l":75.6001,"n":428,"o":75.635,"t":"2026-10-13T19:05:00Z","v":29472,"vw":75.766863},{"c":75.89,"h":75.94,"l":75.87,"n":287,"o":75.88,"t":"2026-10-13T19:10:00Z","v":12070,"vw":75.894663},{"c":75.785,"h":75.86,"l":75.785,"n":279,"o":75.86,"t":"2026-10-13T19:15:00Z","v":9236,"vw":75.828945},{"c":75.885,"h":75.885,"l":75.77,"n":379,"o":75.8,"t":"2026-10-13T19:20:00Z","v":10737,"vw":75.794904},{"c":75.88,"h":75.895,"l":75.815,"n":433,"o":75.88,"t":"2026-10-13T19:25:00Z","v":15678,"vw":75.855522},{"c":75.6651,"h":75.86,"l":75.665,"n":448,"o":75.86,"t":"2026-10-13T19:30:00Z","v":13531,"vw":75.76962},{"c":75.81,"h":75.81,"l":75.69,"n":434,"o":75.69,"t":"2026-10-13T19:35:00Z","v":12443,"vw":75.742575},{"c":75.755,"h":75.8625,"l":75.725,"n":559,"o":75.81,"t":"2026-10-13T19:40:00Z","v":18022,"vw":75.79785},{"c":75.83,"h":75.84,"l":75.725,"n":736,"o":75.75,"t":"2026-10-13T19:45:00Z","v":26241,"vw":75.795342},{"c":75.79,"h":75.81,"l":75.64,"n":1372,"o":75.8,"t":"2026-10-13T19:50:00Z","v":61144,"vw":75.727097},{"c":75.7,"h":75.79,"l":75.65,"n":3339,"o":75.78,"t":"2026-10-13T19:55:00Z","v":182232,"vw":75.725067},{"c":75.695,"h":75.695,"l":75.695,"n":57,"o":75.695,"t":"2026-10-13T20:00:00Z","v":181318,"vw":75.695},{"c":76,"h":76,"l":76,"n":5,"o":76,"t":"2026-10-13T20:30:00Z","v":5001,"vw":76},{"c":76.1164,"h":76.1164,"l":76.1164,"n":1,"o":76.1164,"t":"2026-10-13T21:05:00Z","v":100,"vw":76.1164},{"c":75.88,"h":75.88,"l":75.88,"n":1,"o":75.88,"t":"2026-10-13T21:10:00Z","v":100,"vw":75.88},{"c":76.0191,"h":76.0191,"l":76.0191,"n":1,"o":76.0191,"t":"2026-10-13T22:30:00Z","v":100,"vw":76.0191},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-14T10:40:00Z","v":196,"vw":76.3},{"c":75.98,"h":75.98,"l":75.98,"n":2,"o":75.98,"t":"2026-10-14T11:00:00Z","v":538,"vw":75.98},{"c":76.05,"h":76.05,"l":76.05,"n":1,"o":76.05,"t":"2026-10-14T12:15:00Z","v":100,"vw":76.05},{"c":75.5,"h":75.76,"l":75.5,"n":11,"o":75.76,"t":"2026-10-14T12:30:00Z","v":771,"vw":75.559677},{"c":75.0759,"h":75.41,"l":75.0759,"n":10,"o":75.41,"t":"2026-10-14T12:35:00Z","v":807,"vw":75.131583},{"c":75.196,"h":75.196,"l":75.196,"n":1,"o":75.196,"t":"2026-10-14T12:50:00Z","v":524,"vw":75.196},{"c":75.22,"h":75.25,"l":75.22,"n":4,"o":75.25,"t":"2026-10-14T13:10:00Z","v":211,"vw":75.235},{"c":75.05,"h":75.48,"l":75,"n":24,"o":75.25,"t":"2026-10-14T13:25:00Z","v":725,"vw":75.202},{"c":75.2782,"h":75.55,"l":75.01,"n":277,"o":75.18,"t":"2026-10-14T13:30:00Z","v":46602,"vw":75.153157},{"c":75.055,"h":75.29,"l":74.98,"n":341,"o":75.07,"t":"2026-10-14T13:35:00Z","v":15847,"vw":75.062168},{"c":74.9499,"h":75.0475,"l":74.8013,"n":307,"o":75.0475,"t":"2026-10-14T13:40:00Z","v":17870,"vw":74.927563},{"c":75.09,"h":75.125,"l":74.86,"n":276,"o":74.87,"t":"2026-10-14T13:45:00Z","v":10735,"vw":75.007765},{"c":75.05,"h":75.26,"l":74.86,"n":224,"o":75.18,"t":"2026-10-14T13:50:00Z","v":7464,"vw":75.033026},{"c":74.8,"h":75.2,"l":74.8,"n":348,"o":74.97,"t":"2026-10-14T13:55:00Z","v":17025,"vw":74.943812},{"c":74.28,"h":74.88,"l":74.24,"n":480,"o":74.75,"t":"2026-10-14T14:00:00Z","v":22850,"vw":74.531974},{"c":74.45,"h":74.49,"l":74.29,"n":301,"o":74.29,"t":"2026-10-14T14:05:00Z","v":11986,"vw":74.413194},{"c":74.19,"h":74.45,"l":74.15,"n":350,"o":74.4034,"t":"2026-10-14T14:10:00Z","v":16019,"vw":74.261396},{"c":74.0512,"h":74.22,"l":74.04,"n":342,"o":74.15,"t":"2026-10-14T14:15:00Z","v":24059,"vw":74.155016},{"c":74.0099,"h":74.25,"l":73.86,"n":577,"o":74.05,"t":"2026-10-14T14:20:00Z","v":28784,"vw":74.095125},{"c":74.11,"h":74.11,"l":73.93,"n":283,"o":73.95,"t":"2026-10-14T14:25:00Z","v":11838,"vw":74.058331},{"c":74.24,"h":74.3666,"l":74.094,"n":449,"o":74.12,"t":"2026-10-14T14:30:00Z","v":20643,"vw":74.219004},{"c":74.164,"h":74.34,"l":74.12,"n":395,"o":74.24,"t":"2026-10-14T14:35:00Z","v":18874,"vw":74.247373},{"c":74.27,"h":74.36,"l":74.12,"n":248,"o":74.145,"t":"2026-10-14T14:40:00Z","v":16821,"vw":74.178254},{"c":73.965,"h":74.205,"l":73.965,"n":267,"o":74.205,"t":"2026-10-14T14:45:00Z","v":7479,"vw":74.123441},{"c":73.725,"h":73.97,"l":73.69,"n":454,"o":73.97,"t":"2026-10-14T14:50:00Z","v":19241,"vw":73.832129},{"c":73.625,"h":73.75,"l":73.6,"n":318,"o":73.7,"t":"2026-10-14T14:55:00Z","v":8704,"vw":73.681325},{"c":73.28,"h":73.595,"l":73.2001,"n":520,"o":73.595,"t":"2026-10-14T15:00:00Z","v":21450,"vw":73.336094},{"c":73.08,"h":73.34,"l":73.08,"n":539,"o":73.295,"t":"2026-10-14T15:05:00Z","v":24421,"vw":73.202752},{"c":73.14,"h":73.34,"l":73.07,"n":487,"o":73.08,"t":"2026-10-14T15:10:00Z","v":18334,"vw":73.19657},{"c":73.1501,"h":73.2499,"l":73.1001,"n":327,"o":73.18,"t":"2026-10-14T15:15:00Z","v":8966,"vw":73.180713},{"c":73.205,"h":73.235,"l":73.13,"n":254,"o":73.16,"t":"2026-10-14T15:20:00Z","v":6896,"vw":73.183175},{"c":73.15,"h":73.215,"l":73.12,"n":347,"o":73.18,"t":"2026-10-14T15:25:00Z","v":10751,"vw":73.148022},{"c":73.3,"h":73.3,"l":73.08,"n":276,"o":73.145,"t":"2026-10-14T15:30:00Z","v":10034,"vw":73.153887},{"c":73.38,"h":73.38,"l":73.24,"n":281,"o":73.3,"t":"2026-10-14T15:35:00Z","v":24934,"vw":73.324847},{"c":73.3,"h":73.44,"l":73.19,"n":384,"o":73.38,"t":"2026-10-14T15:40:00Z","v":19729,"vw":73.295753},{"c":73.39,"h":73.428,"l":73.25,"n":260,"o":73.3,"t":"2026-10-14T15:45:00Z","v":8310,"vw":73.296002},{"c":73.465,"h":73.5,"l":73.325,"n":255,"o":73.3616,"t":"2026-10-14T15:50:00Z","v":7116,"vw":73.397817},{"c":73.315,"h":73.51,"l":73.29,"n":306,"o":73.47,"t":"2026-10-14T15:55:00Z","v":9278,"vw":73.38095},{"c":73.455,"h":73.55,"l":73.26,"n":413,"o":73.36,"t":"2026-10-14T16:00:00Z","v":32628,"vw":73.331628},{"c":73.45,"h":73.51,"l":73.37,"n":279,"o":73.38,"t":"2026-10-14T16:05:00Z","v":12218,"vw":73.435733},{"c":73.35,"h":73.42,"l":73.31,"n":299,"o":73.42,"t":"2026-10-14T16:10:00Z","v":8234,"vw":73.368857},{"c":73.25,"h":73.39,"l":73.193,"n":328,"o":73.37,"t":"2026-10-14T16:15:00Z","v":13570,"vw":73.292701},{"c":73.46,"h":73.49,"l":73.1827,"n":290,"o":73.1827,"t":"2026-10-14T16:20:00Z","v":7753,"vw":73.334559},{"c":73.335,"h":73.43,"l":73.335,"n":312,"o":73.4,"t":"2026-10-14T16:25:00Z","v":6863,"vw":73.386838},{"c":73.28,"h":73.325,"l":73.26,"n":285,"o":73.32,"t":"2026-10-14T16:30:00Z","v":6927,"vw":73.297703},{"c":73.365,"h":73.37,"l":73.26,"n":257,"o":73.26,"t":"2026-10-14T16:35:00Z","v":6864,"vw":73.304433},{"c":73.325,"h":73.365,"l":73.28,"n":290,"o":73.34,"t":"2026-10-14T16:40:00Z","v":10439,"vw":73.343231},{"c":73.14,"h":73.28,"l":73.13,"n":328,"o":73.28,"t":"2026-10-14T16:45:00Z","v":10502,"vw":73.186633},{"c":73.25,"h":73.25,"l":73.1,"n":339,"o":73.11,"t":"2026-10-14T16:50:00Z","v":16566,"vw":73.166391},{"c":73.205,"h":73.285,"l":73.13,"n":273,"o":73.27,"t":"2026-10-14T16:55:00Z","v":8803,"vw":73.21683},{"c":73.335,"h":73.38,"l":73.23,"n":155,"o":73.23,"t":"2026-10-14T17:00:00Z","v":4634,"vw":73.317208},{"c":73.22,"h":73.4099,"l":73.22,"n":227,"o":73.4099,"t":"2026-10-14T17:05:00Z","v":8313,"vw":73.306633},{"c":73.14,"h":73.225,"l":73.12,"n":296,"o":73.225,"t":"2026-10-14T17:10:00Z","v":11479,"vw":73.146117},{"c":73.37,"h":73.4199,"l":73.13,"n":306,"o":73.135,"t":"2026-10-14T17:15:00Z","v":16684,"vw":73.278976},{"c":73.55,"h":73.55,"l":73.37,"n":271,"o":73.37,"t":"2026-10-14T17:20:00Z","v":8149,"vw":73.465863},{"c":73.45,"h":73.56,"l":73.446,"n":233,"o":73.56,"t":"2026-10-14T17:25:00Z","v":9093,"vw":73.47216},{"c":73.53,"h":73.55,"l":73.3981,"n":317,"o":73.45,"t":"2026-10-14T17:30:00Z","v":14565,"vw":73.51357},{"c":73.3085,"h":73.51,"l":73.2901,"n":317,"o":73.51,"t":"2026-10-14T17:35:00Z","v":13955,"vw":73.364918},{"c":73.365,"h":73.38,"l":73.36,"n":76,"o":73.37,"t":"2026-10-14T17:40:00Z","v":1793,"vw":73.368649},{"c":73.29,"h":73.365,"l":73.29,"n":228,"o":73.36,"t":"2026-10-14T17:45:00Z","v":8680,"vw":73.316854},{"c":73.375,"h":73.38,"l":73.21,"n":279,"o":73.25,"t":"2026-10-14T17:50:00Z","v":10536,"vw":73.310266},{"c":73.365,"h":73.42,"l":73.34,"n":343,"o":73.36,"t":"2026-10-14T17:55:00Z","v":14329,"vw":73.387822},{"c":73.265,"h":73.355,"l":73.26,"n":237,"o":73.355,"t":"2026-10-14T18:00:00Z","v":4651,"vw":73.296289},{"c":73.24,"h":73.3,"l":73.2101,"n":213,"o":73.3,"t":"2026-10-14T18:05:00Z","v":5461,"vw":73.25175},{"c":73.33,"h":73.33,"l":73.25,"n":227,"o":73.25,"t":"2026-10-14T18:10:00Z","v":6657,"vw":73.285912},{"c":73.345,"h":73.38,"l":73.2697,"n":207,"o":73.2697,"t":"2026-10-14T18:15:00Z","v":7064,"vw":73.34104},{"c":73.31,"h":73.41,"l":73.31,"n":211,"o":73.36,"t":"2026-10-14T18:20:00Z","v":6266,"vw":73.379457},{"c":73.36,"h":73.41,"l":73.315,"n":191,"o":73.315,"t":"2026-10-14T18:25:00Z","v":4775,"vw":73.366514},{"c":73.34,"h":73.36,"l":73.29,"n":166,"o":73.36,"t":"2026-10-14T18:30:00Z","v":5263,"vw":73.333855},{"c":73.29,"h":73.37,"l":73.29,"n":235,"o":73.37,"t":"2026-10-14T18:35:00Z","v":10536,"vw":73.311161},{"c":73.31,"h":73.31,"l":73.24,"n":292,"o":73.29,"t":"2026-10-14T18:40:00Z","v":10499,"vw":73.270971},{"c":73.33,"h":73.34,"l":73.28,"n":218,"o":73.32,"t":"2026-10-14T18:45:00Z","v":7183,"vw":73.310682},{"c":73.36,"h":73.4097,"l":73.31,"n":331,"o":73.36,"t":"2026-10-14T18:50:00Z","v":9469,"vw":73.363192},{"c":73.385,"h":73.4,"l":73.31,"n":362,"o":73.34,"t":"2026-10-14T18:55:00Z","v":15717,"vw":73.357893},{"c":73.4267,"h":73.45,"l":73.385,"n":243,"o":73.385,"t":"2026-10-14T19:00:00Z","v":7244,"vw":73.40394},{"c":73.485,"h":73.6,"l":73.355,"n":661,"o":73.42,"t":"2026-10-14T19:05:00Z","v":76364,"vw":73.496683},{"c":73.37,"h":73.48,"l":73.33,"n":522,"o":73.44,"t":"2026-10-14T19:10:00Z","v":26004,"vw":73.41415},{"c":73.49,"h":73.49,"l":73.365,"n":337,"o":73.38,"t":"2026-10-14T19:15:00Z","v":12861,"vw":73.415291},{"c":73.58,"h":73.6,"l":73.5,"n":728,"o":73.5,"t":"2026-10-14T19:20:00Z","v":34220,"vw":73.538194},{"c":73.63,"h":73.82,"l":73.59,"n":1118,"o":73.59,"t":"2026-10-14T19:25:00Z","v":83601,"vw":73.713189},{"c":73.73,"h":73.83,"l":73.58,"n":532,"o":73.61,"t":"2026-10-14T19:30:00Z","v":17314,"vw":73.69533},{"c":73.84,"h":73.8599,"l":73.67,"n":523,"o":73.735,"t":"2026-10-14T19:35:00Z","v":22800,"vw":73.793734},{"c":73.715,"h":73.805,"l":73.67,"n":607,"o":73.805,"t":"2026-10-14T19:40:00Z","v":28286,"vw":73.714912},{"c":73.495,"h":73.72,"l":73.455,"n":1000,"o":73.72,"t":"2026-10-14T19:45:00Z","v":57114,"vw":73.588823},{"c":73.61,"h":73.6999,"l":73.53,"n":1150,"o":73.54,"t":"2026-10-14T19:50:00Z","v":52085,"vw":73.626982},{"c":73.71,"h":73.75,"l":73.6,"n":3565,"o":73.64,"t":"2026-10-14T19:55:00Z","v":176488,"vw":73.668674},{"c":73.83,"h":73.83,"l":73.73,"n":81,"o":73.73,"t":"2026-10-14T20:00:00Z","v":246895,"vw":73.730525},{"c":73.73,"h":73.73,"l":73.73,"n":5,"o":73.73,"t":"2026-10-14T20:15:00Z","v":454,"vw":73.73},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-14T20:20:00Z","v":101,"vw":73.5},{"c":73.85,"h":73.85,"l":73.85,"n":4,"o":73.85,"t":"2026-10-14T20:25:00Z","v":170,"vw":73.85},{"c":73.94,"h":73.94,"l":73.94,"n":3,"o":73.94,"t":"2026-10-14T20:30:00Z","v":220,"vw":73.94},{"c":73.85,"h":73.85,"l":73.85,"n":1,"o":73.85,"t":"2026-10-14T20:50:00Z","v":200,"vw":73.85},{"c":73.7027,"h":73.7027,"l":73.7027,"n":1,"o":73.7027,"t":"2026-10-14T21:15:00Z","v":100,"vw":73.7027},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-10-14T21:20:00Z","v":1000,"vw":73.7},{"c":73.75,"h":73.77,"l":73.75,"n":7,"o":73.77,"t":"2026-10-14T22:05:00Z","v":2010,"vw":73.7525},{"c":73.9783,"h":73.9783,"l":73.9783,"n":2,"o":73.9783,"t":"2026-10-14T22:20:00Z","v":103,"vw":73.9783},{"c":73.9,"h":73.9,"l":73.8014,"n":2,"o":73.8014,"t":"2026-10-14T22:30:00Z","v":800,"vw":73.863025},{"c":73.6615,"h":73.6615,"l":73.6597,"n":2,"o":73.6597,"t":"2026-10-14T22:40:00Z","v":575,"vw":73.660483},{"c":73.77,"h":73.77,"l":73.77,"n":4,"o":73.77,"t":"2026-10-14T22:50:00Z","v":400,"vw":73.77},{"c":73.85,"h":73.85,"l":73.85,"n":3,"o":73.85,"t":"2026-10-14T23:05:00Z","v":183,"vw":73.85},{"c":73.6617,"h":73.6617,"l":73.65,"n":4,"o":73.65,"t":"2026-10-14T23:10:00Z","v":320,"vw":73.6539},{"c":73.89,"h":73.9686,"l":73.89,"n":4,"o":73.9686,"t":"2026-10-14T23:40:00Z","v":342,"vw":73.944415},{"c":73.7027,"h":73.7027,"l":73.7027,"n":3,"o":73.7027,"t":"2026-10-14T23:55:00Z","v":1010,"vw":73.7027},{"c":73.8,"h":73.8,"l":73.8,"n":7,"o":73.8,"t":"2026-10-15T09:25:00Z","v":200,"vw":73.8},{"c":73.99,"h":73.99,"l":73.99,"n":5,"o":73.99,"t":"2026-10-15T10:55:00Z","v":255,"vw":73.99},{"c":74.2,"h":74.2,"l":74.172,"n":9,"o":74.172,"t":"2026-10-15T11:00:00Z","v":378,"vw":74.1888},{"c":74.3481,"h":74.3481,"l":74.25,"n":3,"o":74.25,"t":"2026-10-15T11:05:00Z","v":288,"vw":74.29905},{"c":74.3999,"h":74.3999,"l":74.3999,"n":5,"o":74.3999,"t":"2026-10-15T11:55:00Z","v":326,"vw":74.3999},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-15T12:10:00Z","v":1000,"vw":74.25},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-15T12:50:00Z","v":100,"vw":74},{"c":74.1,"h":74.1,"l":74.1,"n":2,"o":74.1,"t":"2026-10-15T12:55:00Z","v":101,"vw":74.1},{"c":74,"h":74.02,"l":74,"n":11,"o":74.02,"t":"2026-10-15T13:00:00Z","v":1000,"vw":74.012752},{"c":74.2,"h":74.2,"l":74.2,"n":8,"o":74.2,"t":"2026-10-15T13:05:00Z","v":1394,"vw":74.2},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-15T13:10:00Z","v":150,"vw":74.2},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-15T13:20:00Z","v":100,"vw":75},{"c":75.3,"h":75.4588,"l":74.175,"n":592,"o":74.23,"t":"2026-10-15T13:30:00Z","v":34069,"vw":74.891384},{"c":75.29,"h":75.5,"l":75.205,"n":485,"o":75.39,"t":"2026-10-15T13:35:00Z","v":22659,"vw":75.361384},{"c":74.76,"h":75.35,"l":74.76,"n":459,"o":75.17,"t":"2026-10-15T13:40:00Z","v":21450,"vw":75.133974},{"c":75.37,"h":75.37,"l":74.5811,"n":458,"o":74.775,"t":"2026-10-15T13:45:00Z","v":21937,"vw":74.913262},{"c":75.43,"h":75.71,"l":75.252,"n":602,"o":75.4,"t":"2026-10-15T13:50:00Z","v":29785,"vw":75.453403},{"c":75.36,"h":75.62,"l":75.33,"n":391,"o":75.5,"t":"2026-10-15T13:55:00Z","v":46766,"vw":75.498645},{"c":75.565,"h":75.63,"l":75.35,"n":441,"o":75.375,"t":"2026-10-15T14:00:00Z","v":21394,"vw":75.552805},{"c":75.915,"h":75.92,"l":75.65,"n":776,"o":75.65,"t":"2026-10-15T14:05:00Z","v":38395,"vw":75.798295},{"c":76.15,"h":76.15,"l":75.92,"n":508,"o":76,"t":"2026-10-15T14:10:00Z","v":20787,"vw":76.033558},{"c":76.12,"h":76.2488,"l":76.01,"n":460,"o":76.15,"t":"2026-10-15T14:15:00Z","v":20867,"vw":76.161615},{"c":75.77,"h":76.06,"l":75.64,"n":436,"o":76.06,"t":"2026-10-15T14:20:00Z","v":17725,"vw":75.807299},{"c":75.85,"h":75.88,"l":75.765,"n":260,"o":75.815,"t":"2026-10-15T14:25:00Z","v":12107,"vw":75.82511},{"c":76,"h":76.205,"l":75.815,"n":684,"o":75.86,"t":"2026-10-15T14:30:00Z","v":25022,"vw":76.03846},{"c":76.01,"h":76.19,"l":75.97,"n":330,"o":76.04,"t":"2026-10-15T14:35:00Z","v":10054,"vw":76.070607},{"c":76.045,"h":76.17,"l":76,"n":393,"o":76,"t":"2026-10-15T14:40:00Z","v":12095,"vw":76.109425},{"c":75.7,"h":76.07,"l":75.65,"n":390,"o":76.07,"t":"2026-10-15T14:45:00Z","v":11842,"vw":75.868999},{"c":75.87,"h":75.9025,"l":75.67,"n":222,"o":75.725,"t":"2026-10-15T14:50:00Z","v":8552,"vw":75.760038},{"c":75.93,"h":75.93,"l":75.77,"n":343,"o":75.84,"t":"2026-10-15T14:55:00Z","v":8787,"vw":75.818489},{"c":76,"h":76.01,"l":75.91,"n":250,"o":75.9999,"t":"2026-10-15T15:00:00Z","v":6255,"vw":75.947367},{"c":76.08,"h":76.22,"l":75.97,"n":381,"o":75.97,"t":"2026-10-15T15:05:00Z","v":15676,"vw":76.096093},{"c":76.02,"h":76.19,"l":76,"n":286,"o":76.13,"t":"2026-10-15T15:10:00Z","v":11255,"vw":76.059761},{"c":76.075,"h":76.09,"l":75.96,"n":224,"o":76.06,"t":"2026-10-15T15:15:00Z","v":6745,"vw":76.037188},{"c":75.95,"h":76.08,"l":75.8,"n":338,"o":76.0526,"t":"2026-10-15T15:20:00Z","v":12136,"vw":75.949398},{"c":75.75,"h":75.95,"l":75.71,"n":373,"o":75.8927,"t":"2026-10-15T15:25:00Z","v":13630,"vw":75.844853},{"c":75.86,"h":75.955,"l":75.72,"n":442,"o":75.72,"t":"2026-10-15T15:30:00Z","v":20095,"vw":75.839611},{"c":75.84,"h":76.0837,"l":75.84,"n":256,"o":75.97,"t":"2026-10-15T15:35:00Z","v":10236,"vw":75.932993},{"c":75.62,"h":75.89,"l":75.62,"n":485,"o":75.87,"t":"2026-10-15T15:40:00Z","v":18427,"vw":75.764245},{"c":75.61,"h":75.71,"l":75.56,"n":295,"o":75.6193,"t":"2026-10-15T15:45:00Z","v":8873,"vw":75.596216},{"c":75.785,"h":75.8599,"l":75.57,"n":428,"o":75.57,"t":"2026-10-15T15:50:00Z","v":20104,"vw":75.68351},{"c":75.845,"h":75.93,"l":75.78,"n":300,"o":75.83,"t":"2026-10-15T15:55:00Z","v":10988,"vw":75.855624},{"c":75.7252,"h":75.92,"l":75.65,"n":347,"o":75.9,"t":"2026-10-15T16:00:00Z","v":12027,"vw":75.784131},{"c":75.605,"h":75.73,"l":75.5555,"n":350,"o":75.73,"t":"2026-10-15T16:05:00Z","v":12765,"vw":75.643763},{"c":75.5914,"h":75.63,"l":75.55,"n":221,"o":75.56,"t":"2026-10-15T16:10:00Z","v":8207,"vw":75.580799},{"c":75.52,"h":75.6,"l":75.52,"n":270,"o":75.57,"t":"2026-10-15T16:15:00Z","v":8612,"vw":75.564062},{"c":75.5,"h":75.57,"l":75.475,"n":235,"o":75.54,"t":"2026-10-15T16:20:00Z","v":8491,"vw":75.518289},{"c":75.57,"h":75.7,"l":75.53,"n":415,"o":75.53,"t":"2026-10-15T16:25:00Z","v":17482,"vw":75.61078},{"c":75.375,"h":75.54,"l":75.37,"n":340,"o":75.48,"t":"2026-10-15T16:30:00Z","v":12357,"vw":75.460575},{"c":75.44,"h":75.5,"l":75.415,"n":230,"o":75.42,"t":"2026-10-15T16:35:00Z","v":8181,"vw":75.452218},{"c":75.61,"h":75.61,"l":75.43,"n":219,"o":75.5099,"t":"2026-10-15T16:40:00Z","v":6692,"vw":75.502308},{"c":75.73,"h":75.73,"l":75.62,"n":252,"o":75.63,"t":"2026-10-15T16:45:00Z","v":7209,"vw":75.662669},{"c":75.71,"h":75.795,"l":75.67,"n":286,"o":75.71,"t":"2026-10-15T16:50:00Z","v":17071,"vw":75.742844},{"c":75.82,"h":75.82,"l":75.81,"n":32,"o":75.81,"t":"2026-10-15T16:55:00Z","v":802,"vw":75.815},{"c":76.76,"h":76.78,"l":76.69,"n":206,"o":76.725,"t":"2026-10-15T18:10:00Z","v":10020,"vw":76.745191},{"c":76.57,"h":76.78,"l":76.51,"n":529,"o":76.74,"t":"2026-10-15T18:15:00Z","v":27697,"vw":76.631847},{"c":76.555,"h":76.62,"l":76.53,"n":360,"o":76.57,"t":"2026-10-15T18:20:00Z","v":13988,"vw":76.564242},{"c":76.59,"h":76.61,"l":76.54,"n":404,"o":76.54,"t":"2026-10-15T18:25:00Z","v":11262,"vw":76.573899},{"c":76.53,"h":76.62,"l":76.475,"n":530,"o":76.585,"t":"2026-10-15T18:30:00Z","v":19063,"vw":76.549201},{"c":76.55,"h":76.58,"l":76.46,"n":472,"o":76.51,"t":"2026-10-15T18:35:00Z","v":22032,"vw":76.503785},{"c":76.67,"h":76.7,"l":76.58,"n":543,"o":76.58,"t":"2026-10-15T18:40:00Z","v":23221,"vw":76.64194},{"c":76.77,"h":76.78,"l":76.65,"n":343,"o":76.67,"t":"2026-10-15T18:45:00Z","v":12222,"vw":76.725792},{"c":76.77,"h":76.8,"l":76.71,"n":561,"o":76.77,"t":"2026-10-15T18:50:00Z","v":24809,"vw":76.768955},{"c":76.785,"h":76.815,"l":76.7,"n":794,"o":76.775,"t":"2026-10-15T18:55:00Z","v":35911,"vw":76.75014},{"c":76.79,"h":76.945,"l":76.7301,"n":698,"o":76.77,"t":"2026-10-15T19:00:00Z","v":32504,"vw":76.845919},{"c":76.89,"h":76.9,"l":76.73,"n":481,"o":76.805,"t":"2026-10-15T19:05:00Z","v":18933,"vw":76.822229},{"c":76.92,"h":76.92,"l":76.83,"n":424,"o":76.835,"t":"2026-10-15T19:10:00Z","v":25884,"vw":76.878308},{"c":77.145,"h":77.145,"l":76.93,"n":723,"o":76.95,"t":"2026-10-15T19:15:00Z","v":34751,"vw":77.002303},{"c":77.07,"h":77.27,"l":77.06,"n":607,"o":77.18,"t":"2026-10-15T19:20:00Z","v":23266,"vw":77.212885},{"c":76.91,"h":77.1,"l":76.88,"n":574,"o":77.1,"t":"2026-10-15T19:25:00Z","v":30666,"vw":76.978884},{"c":77.3116,"h":77.38,"l":76.92,"n":826,"o":76.92,"t":"2026-10-15T19:30:00Z","v":51466,"vw":77.288932},{"c":77.365,"h":77.47,"l":77.32,"n":736,"o":77.32,"t":"2026-10-15T19:35:00Z","v":32291,"vw":77.385193},{"c":77.405,"h":77.48,"l":77.36,"n":873,"o":77.39,"t":"2026-10-15T19:40:00Z","v":45584,"vw":77.401918},{"c":77.26,"h":77.445,"l":77.14,"n":1248,"o":77.405,"t":"2026-10-15T19:45:00Z","v":72968,"vw":77.297965},{"c":76.93,"h":77.26,"l":76.91,"n":1597,"o":77.25,"t":"2026-10-15T19:50:00Z","v":101520,"vw":77.102818},{"c":76.98,"h":77.01,"l":76.8,"n":4170,"o":76.95,"t":"2026-10-15T19:55:00Z","v":236083,"vw":76.950218},{"c":76.97,"h":76.97,"l":76.97,"n":60,"o":76.97,"t":"2026-10-15T20:00:00Z","v":299779,"vw":76.97},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-15T20:20:00Z","v":400,"vw":76.67},{"c":76.97,"h":76.97,"l":76.97,"n":1,"o":76.97,"t":"2026-10-15T20:25:00Z","v":23658,"vw":76.97},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-15T20:35:00Z","v":150,"vw":77.95},{"c":76.89,"h":76.89,"l":76.89,"n":1,"o":76.89,"t":"2026-10-15T20:45:00Z","v":2000,"vw":76.89},{"c":77.6648,"h":77.6648,"l":77.6648,"n":2,"o":77.6648,"t":"2026-10-15T20:55:00Z","v":140,"vw":77.6648},{"c":76.95,"h":76.95,"l":76.95,"n":5,"o":76.95,"t":"2026-10-15T21:05:00Z","v":367,"vw":76.95},{"c":76.97,"h":76.97,"l":76.97,"n":2,"o":76.97,"t":"2026-10-15T21:10:00Z","v":241,"vw":76.97},{"c":77.2675,"h":77.2675,"l":77.2675,"n":1,"o":77.2675,"t":"2026-10-15T21:20:00Z","v":103,"vw":77.2675},{"c":77.08,"h":77.08,"l":77.08,"n":1,"o":77.08,"t":"2026-10-15T22:50:00Z","v":300,"vw":77.08},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-15T23:20:00Z","v":200,"vw":77},{"c":77,"h":77,"l":77,"n":21,"o":77,"t":"2026-10-15T23:30:00Z","v":448,"vw":77}],"history":[{"c":103.95,"h":105.055,"l":102.3491,"n":33597,"o":103.41,"t":"2024-10-14T04:00:00Z","v":2160790,"vw":103.829972},{"c":99.22,"h":102.705,"l":98.99,"n":63937,"o":102.5,"t":"2024-10-15T04:00:00Z","v":4169198,"vw":99.64942},{"c":100.24,"h":101.6,"l":99.625,"n":28516,"o":99.89,"t":"2024-10-16T04:00:00Z","v":1697732,"vw":100.508454},{"c":97.99,"h":99.3999,"l":96.97,"n":43930,"o":99.19,"t":"2024-10-17T04:00:00Z","v":2933275,"vw":97.925123},{"c":99.44,"h":101.32,"l":99.17,"n":30343,"o":99.61,"t":"2024-10-18T04:00:00Z","v":2269831,"vw":99.81198},{"c":98.37,"h":98.87,"l":97.63,"n":24900,"o":98.58,"t":"2024-10-21T04:00:00Z","v":1674112,"vw":98.178839},{"c":99.4,"h":99.705,"l":97.9187,"n":23164,"o":98.28,"t":"2024-10-22T04:00:00Z","v":1403652,"vw":99.150441},{"c":97.68,"h":99.04,"l":97.43,"n":27219,"o":98.59,"t":"2024-10-23T04:00:00Z","v":1683107,"vw":97.982507},{"c":97.9,"h":99.47,"l":97.01,"n":25166,"o":98.99,"t":"2024-10-24T04:00:00Z","v":1898418,"vw":97.747667},{"c":97.99,"h":99.4357,"l":97.885,"n":20773,"o":98.02,"t":"2024-10-25T04:00:00Z","v":1098826,"vw":98.383059},{"c":98.62,"h":99.42,"l":98.28,"n":21392,"o":98.45,"t":"2024-10-28T04:00:00Z","v":1062315,"vw":98.848672},{"c":99,"h":100.9139,"l":98.87,"n":31197,"o":99.36,"t":"2024-10-29T04:00:00Z","v":1890256,"vw":99.60503},{"c":98.49,"h":99.095,"l":97.9,"n":25037,"o":98.24,"t":"2024-10-30T04:00:00Z","v":1337113,"vw":98.633456},{"c":96.02,"h":98,"l":95.94,"n":32563,"o":97.97,"t":"2024-10-31T04:00:00Z","v":1897266,"vw":96.306507},{"c":95.68,"h":97.53,"l":95.43,"n":29494,"o":97.07,"t":"2024-11-01T04:00:00Z","v":1737673,"vw":96.055358},{"c":95.65,"h":96.6794,"l":95.43,"n":38861,"o":95.78,"t":"2024-11-04T05:00:00Z","v":2238725,"vw":95.838336},{"c":86.72,"h":93,"l":86.02,"n":120847,"o":91.58,"t":"2024-11-05T05:00:00Z","v":10733542,"vw":87.631877},{"c":85.32,"h":87.6,"l":85.03,"n":64522,"o":86.65,"t":"2024-11-06T05:00:00Z","v":4784280,"vw":85.803186},{"c":87.17,"h":89.1,"l":86.05,"n":48368,"o":86.88,"t":"2024-11-07T05:00:00Z","v":2957852,"vw":87.652724},{"c":84.3,"h":86.25,"l":83.9,"n":48126,"o":85.56,"t":"2024-11-08T05:00:00Z","v":4116487,"vw":84.482019},{"c":86.48,"h":88.115,"l":84.99,"n":41335,"o":84.99,"t":"2024-11-11T05:00:00Z","v":2509146,"vw":86.742988},{"c":85.5,"h":86.253,"l":84.535,"n":52066,"o":85.8,"t":"2024-11-12T05:00:00Z","v":3892918,"vw":85.326931},{"c":85.8,"h":85.8,"l":84.69,"n":35826,"o":85.52,"t":"2024-11-13T05:00:00Z","v":2433339,"vw":85.502594},{"c":93.22,"h":95.2,"l":86.83,"n":111577,"o":87.4,"t":"2024-11-14T05:00:00Z","v":9577317,"vw":92.557886},{"c":90.74,"h":93.5999,"l":89.66,"n":54354,"o":93.17,"t":"2024-11-15T05:00:00Z","v":3816948,"vw":90.953493},{"c":90.46,"h":91.5,"l":89.86,"n":28307,"o":90.46,"t":"2024-11-18T05:00:00Z","v":1772020,"vw":90.540733},{"c":91.25,"h":91.29,"l":88.74,"n":27731,"o":89.52,"t":"2024-11-19T05:00:00Z","v":2014843,"vw":90.546604},{"c":91.285,"h":92.07,"l":90.42,"n":21569,"o":91.04,"t":"2024-11-20T05:00:00Z","v":1816228,"vw":91.078583},{"c":91.74,"h":91.91,"l":89.69,"n":29959,"o":91.01,"t":"2024-11-21T05:00:00Z","v":1612685,"vw":91.208156},{"c":91.29,"h":92.5,"l":91.24,"n":31134,"o":91.66,"t":"2024-11-22T05:00:00Z","v":1620010,"vw":91.797297},{"c":93.45,"h":93.92,"l":91.55,"n":38835,"o":91.55,"t":"2024-11-25T05:00:00Z","v":3055006,"vw":93.298621},{"c":91.86,"h":93.07,"l":91.63,"n":28903,"o":93.07,"t":"2024-11-26T05:00:00Z","v":1807470,"vw":91.998925},{"c":91.67,"h":94.19,"l":91.545,"n":26758,"o":92.16,"t":"2024-11-27T05:00:00Z","v":1436753,"vw":92.219546},{"c":94.38,"h":95.05,"l":91.26,"n":22422,"o":91.29,"t":"2024-11-29T05:00:00Z","v":1402470,"vw":94.140178},{"c":96.16,"h":97.5,"l":94.9,"n":43378,"o":95.5,"t":"2024-12-02T05:00:00Z","v":2945246,"vw":96.390654},{"c":93.76,"h":95.55,"l":93.23,"n":40016,"o":95.13,"t":"2024-12-03T05:00:00Z","v":3045301,"vw":93.82391},{"c":94.79,"h":95.285,"l":93.03,"n":27480,"o":93.64,"t":"2024-12-04T05:00:00Z","v":1958400,"vw":94.32185},{"c":94.4,"h":95.85,"l":94.35,"n":22659,"o":94.87,"t":"2024-12-05T05:00:00Z","v":1357894,"vw":94.781787},{"c":94.37,"h":95.891,"l":94.3,"n":22714,"o":95.36,"t":"2024-12-06T05:00:00Z","v":1026539,"vw":94.992588},{"c":95.94,"h":99.62,"l":95.75,"n":40631,"o":97,"t":"2024-12-09T05:00:00Z","v":2691027,"vw":97.475286},{"c":94.95,"h":96.395,"l":93.7,"n":25180,"o":94.7,"t":"2024-12-10T05:00:00Z","v":1426951,"vw":95.116469},{"c":95.21,"h":95.63,"l":94.18,"n":24042,"o":95.25,"t":"2024-12-11T05:00:00Z","v":1325673,"vw":95.074379},{"c":93.47,"h":95.37,"l":93.39,"n":26382,"o":94.57,"t":"2024-12-12T05:00:00Z","v":1575689,"vw":94.128825},{"c":94.53,"h":95.42,"l":92.65,"n":30987,"o":92.88,"t":"2024-12-13T05:00:00Z","v":1778040,"vw":94.476037},{"c":89.68,"h":93.7663,"l":89.48,"n":46971,"o":93.25,"t":"2024-12-16T05:00:00Z","v":3104256,"vw":90.779594},{"c":91.96,"h":92.63,"l":89.44,"n":34641,"o":89.68,"t":"2024-12-17T05:00:00Z","v":2046374,"vw":91.853881},{"c":88.7,"h":92.95,"l":88.22,"n":34059,"o":91.96,"t":"2024-12-18T05:00:00Z","v":2096048,"vw":89.666175},{"c":88.31,"h":90.62,"l":87.36,"n":28778,"o":90.62,"t":"2024-12-19T05:00:00Z","v":1736900,"vw":88.304275},{"c":88.95,"h":90.14,"l":88.05,"n":28959,"o":88.1,"t":"2024-12-20T05:00:00Z","v":2663406,"vw":88.9281},{"c":88.11,"h":89.42,"l":87.76,"n":24059,"o":88.96,"t":"2024-12-23T05:00:00Z","v":1312445,"vw":88.232356},{"c":88.78,"h":89.22,"l":87.38,"n":11268,"o":88.13,"t":"2024-12-24T05:00:00Z","v":692769,"vw":88.714859},{"c":89.31,"h":89.89,"l":88.4198,"n":18395,"o":89.01,"t":"2024-12-26T05:00:00Z","v":1218963,"vw":89.393512},{"c":88.68,"h":89.288,"l":88.02,"n":19032,"o":88.66,"t":"2024-12-27T05:00:00Z","v":1086693,"vw":88.570373},{"c":85.83,"h":87.4,"l":85.24,"n":37277,"o":87.4,"t":"2024-12-30T05:00:00Z","v":2180149,"vw":85.922438},{"c":86.16,"h":86.75,"l":85.87,"n":26588,"o":85.93,"t":"2024-12-31T05:00:00Z","v":1612598,"vw":86.221249},{"c":83.8,"h":87.38,"l":83.7251,"n":34223,"o":86.33,"t":"2025-01-02T05:00:00Z","v":2002844,"vw":84.544245},{"c":83.32,"h":86.01,"l":82.845,"n":39571,"o":84.5,"t":"2025-01-03T05:00:00Z","v":2807333,"vw":83.69139},{"c":84.61,"h":86.27,"l":84.135,"n":42285,"o":84.25,"t":"2025-01-06T05:00:00Z","v":2923757,"vw":85.038143},{"c":82.45,"h":85.56,"l":81.94,"n":30923,"o":84.61,"t":"2025-01-07T05:00:00Z","v":2195291,"vw":82.993412},{"c":81.17,"h":82.39,"l":80.7,"n":36258,"o":82,"t":"2025-01-08T05:00:00Z","v":1862280,"vw":81.315429},{"c":81.15,"h":83.08,"l":80.12,"n":40657,"o":80.12,"t":"2025-01-10T05:00:00Z","v":2655945,"vw":81.971847},{"c":81.33,"h":82.6,"l":80.75,"n":29607,"o":80.78,"t":"2025-01-13T05:00:00Z","v":1850548,"vw":81.590709},{"c":81.8,"h":81.88,"l":79.9,"n":36141,"o":81.58,"t":"2025-01-14T05:00:00Z","v":2773942,"vw":81.13024},{"c":82.41,"h":83.59,"l":82.2,"n":29828,"o":82.53,"t":"2025-01-15T05:00:00Z","v":2264240,"vw":82.686821},{"c":82.5,"h":83.23,"l":81.755,"n":27090,"o":82.78,"t":"2025-01-16T05:00:00Z","v":1844813,"vw":82.492187},{"c":84.67,"h":85.2,"l":83,"n":37057,"o":83.25,"t":"2025-01-17T05:00:00Z","v":3339727,"vw":84.416287},{"c":86.26,"h":86.72,"l":85.19,"n":39748,"o":85.24,"t":"2025-01-21T05:00:00Z","v":2617218,"vw":86.104804},{"c":85.16,"h":87.3,"l":84.315,"n":34554,"o":85.75,"t":"2025-01-22T05:00:00Z","v":2862574,"vw":85.976733},{"c":85.08,"h":85.87,"l":84.38,"n":29923,"o":85,"t":"2025-01-23T05:00:00Z","v":1746467,"vw":85.170167},{"c":84.99,"h":85.65,"l":84.3638,"n":25435,"o":85.02,"t":"2025-01-24T05:00:00Z","v":1418351,"vw":85.017631},{"c":84.77,"h":85.51,"l":84.06,"n":31874,"o":84.39,"t":"2025-01-27T05:00:00Z","v":2268238,"vw":84.711127},{"c":84.33,"h":84.95,"l":82.8,"n":29983,"o":84.48,"t":"2025-01-28T05:00:00Z","v":1919318,"vw":84.19094},{"c":84.11,"h":85.57,"l":84.03,"n":28025,"o":84.78,"t":"2025-01-29T05:00:00Z","v":1559783,"vw":84.505022},{"c":89.6,"h":89.75,"l":86.72,"n":41188,"o":87.15,"t":"2025-01-30T05:00:00Z","v":2790027,"vw":88.894782},{"c":86.85,"h":89.61,"l":85.82,"n":52088,"o":89.595,"t":"2025-01-31T05:00:00Z","v":3614883,"vw":86.867991},{"c":83.56,"h":84.74,"l":83.1,"n":43210,"o":84.32,"t":"2025-02-03T05:00:00Z","v":2718601,"vw":83.800703},{"c":83.19,"h":84.4659,"l":83.08,"n":35120,"o":83.13,"t":"2025-02-04T05:00:00Z","v":2548465,"vw":83.623716},{"c":81.66,"h":82.6,"l":81.22,"n":37537,"o":82.4,"t":"2025-02-05T05:00:00Z","v":3798790,"vw":81.842459},{"c":80.65,"h":82.7,"l":80.27,"n":32075,"o":82.41,"t":"2025-02-06T05:00:00Z","v":2458530,"vw":81.072669},{"c":80.58,"h":82.22,"l":80.28,"n":34105,"o":80.74,"t":"2025-02-07T05:00:00Z","v":2243771,"vw":80.886672},{"c":78.97,"h":81.08,"l":78.71,"n":40590,"o":80.61,"t":"2025-02-10T05:00:00Z","v":2619737,"vw":79.23696},{"c":77,"h":78.43,"l":76.96,"n":34662,"o":78.15,"t":"2025-02-11T05:00:00Z","v":2137596,"vw":77.416808},{"c":78.37,"h":78.41,"l":76.75,"n":42238,"o":76.87,"t":"2025-02-12T05:00:00Z","v":2801838,"vw":77.841073},{"c":80.47,"h":81.95,"l":79.6949,"n":81090,"o":80.85,"t":"2025-02-13T05:00:00Z","v":7598754,"vw":80.602171},{"c":88.82,"h":89.45,"l":83.525,"n":95511,"o":84.635,"t":"2025-02-14T05:00:00Z","v":9031564,"vw":87.903033},{"c":91.21,"h":92.97,"l":88.96,"n":64337,"o":90.76,"t":"2025-02-18T05:00:00Z","v":5199210,"vw":91.470618},{"c":92.26,"h":92.56,"l":90.1243,"n":39737,"o":91.43,"t":"2025-02-19T05:00:00Z","v":2487558,"vw":91.393782},{"c":93.47,"h":94.2,"l":91.97,"n":44653,"o":92.2,"t":"2025-02-20T05:00:00Z","v":3407675,"vw":93.16812},{"c":90.76,"h":94.29,"l":89.83,"n":40906,"o":94,"t":"2025-02-21T05:00:00Z","v":2962224,"vw":91.635674},{"c":90.15,"h":90.745,"l":88.75,"n":33075,"o":90.51,"t":"2025-02-24T05:00:00Z","v":2160582,"vw":90.008859},{"c":91.03,"h":91.96,"l":89.27,"n":38542,"o":90.11,"t":"2025-02-25T05:00:00Z","v":2079781,"vw":90.707633},{"c":91.1,"h":93.4717,"l":90.66,"n":33182,"o":91.83,"t":"2025-02-26T05:00:00Z","v":2241918,"vw":91.509475},{"c":88.19,"h":91.76,"l":87.46,"n":35030,"o":90.23,"t":"2025-02-27T05:00:00Z","v":2245083,"vw":89.054207},{"c":89.32,"h":90.07,"l":87.55,"n":27822,"o":87.86,"t":"2025-02-28T05:00:00Z","v":1468340,"vw":89.172047},{"c":88.93,"h":93.52,"l":88.55,"n":37096,"o":92.25,"t":"2025-03-03T05:00:00Z","v":2123231,"vw":91.091478},{"c":87.1,"h":89,"l":85.64,"n":38079,"o":88,"t":"2025-03-04T05:00:00Z","v":2272693,"vw":87.139968},{"c":90.67,"h":90.74,"l":87.3612,"n":34176,"o":87.75,"t":"2025-03-05T05:00:00Z","v":2449278,"vw":89.931263},{"c":88.19,"h":90.89,"l":88.09,"n":31961,"o":90.22,"t":"2025-03-06T05:00:00Z","v":1797187,"vw":88.979634},{"c":88.72,"h":89.05,"l":85.85,"n":31945,"o":88,"t":"2025-03-07T05:00:00Z","v":1889580,"vw":87.721288},{"c":88.42,"h":89.25,"l":86.195,"n":42902,"o":87.19,"t":"2025-03-10T04:00:00Z","v":2774541,"vw":88.111597},{"c":87.38,"h":89.22,"l":85.85,"n":30161,"o":89.2,"t":"2025-03-11T04:00:00Z","v":1424193,"vw":87.174802},{"c":85.67,"h":87.85,"l":83.42,"n":37960,"o":87.03,"t":"2025-03-12T04:00:00Z","v":2047143,"vw":84.956185},{"c":83.23,"h":85.9226,"l":83.03,"n":33021,"o":84.94,"t":"2025-03-13T04:00:00Z","v":1739717,"vw":84.182959},{"c":86.18,"h":86.72,"l":84.41,"n":31083,"o":84.41,"t":"2025-03-14T04:00:00Z","v":1797340,"vw":85.997095},{"c":86.42,"h":87.5,"l":85.65,"n":31251,"o":86.27,"t":"2025-03-17T04:00:00Z","v":1606398,"vw":86.43122},{"c":85.43,"h":86.8,"l":84.84,"n":23605,"o":86.41,"t":"2025-03-18T04:00:00Z","v":1186175,"vw":85.47161},{"c":85.045,"h":85.85,"l":84.55,"n":31924,"o":85,"t":"2025-03-19T04:00:00Z","v":1533748,"vw":85.127615},{"c":83.07,"h":84.99,"l":82.98,"n":31593,"o":83.99,"t":"2025-03-20T04:00:00Z","v":1805361,"vw":83.674354},{"c":82.63,"h":82.8,"l":80.2293,"n":39684,"o":82.31,"t":"2025-03-21T04:00:00Z","v":4329596,"vw":82.11349},{"c":84.87,"h":85.31,"l":83.62,"n":35022,"o":83.85,"t":"2025-03-24T04:00:00Z","v":2448042,"vw":84.837292},{"c":86.03,"h":89.325,"l":85.34,"n":58588,"o":86.33,"t":"2025-03-25T04:00:00Z","v":4498937,"vw":86.824013},{"c":85.83,"h":86.81,"l":85.07,"n":28674,"o":86.05,"t":"2025-03-26T04:00:00Z","v":1425713,"vw":85.796805},{"c":86.15,"h":87.63,"l":85.4,"n":25422,"o":85.52,"t":"2025-03-27T04:00:00Z","v":1388312,"vw":86.417299},{"c":82.33,"h":85.9,"l":81.69,"n":37285,"o":85.525,"t":"2025-03-28T04:00:00Z","v":2486970,"vw":82.720914},{"c":83.5,"h":83.78,"l":80.1601,"n":36206,"o":80.64,"t":"2025-03-31T04:00:00Z","v":2115232,"vw":82.802209},{"c":82.73,"h":83.99,"l":81.55,"n":29430,"o":83.35,"t":"2025-04-01T04:00:00Z","v":1500094,"vw":82.545311},{"c":81.54,"h":83.32,"l":81.35,"n":36122,"o":81.5,"t":"2025-04-02T04:00:00Z","v":2539942,"vw":82.283905},{"c":72.88,"h":78.63,"l":72.5,"n":76798,"o":78.5,"t":"2025-04-03T04:00:00Z","v":5509116,"vw":73.89875},{"c":70.09,"h":71.27,"l":66.2,"n":116514,"o":68.61,"t":"2025-04-04T04:00:00Z","v":8307728,"vw":68.984306},{"c":67.93,"h":72.49,"l":66.6,"n":64371,"o":67.98,"t":"2025-04-07T04:00:00Z","v":4359345,"vw":67.938054},{"c":66.1,"h":71.13,"l":65.25,"n":65026,"o":70.24,"t":"2025-04-08T04:00:00Z","v":4088166,"vw":67.833661},{"c":75.83,"h":76.7399,"l":65.72,"n":92046,"o":65.93,"t":"2025-04-09T04:00:00Z","v":7587958,"vw":72.475054},{"c":72.3,"h":74.7906,"l":69.44,"n":50850,"o":74.65,"t":"2025-04-10T04:00:00Z","v":3009222,"vw":72.168508},{"c":73.19,"h":74.11,"l":70.73,"n":42379,"o":72.56,"t":"2025-04-11T04:00:00Z","v":2710540,"vw":72.615005},{"c":73.54,"h":74.97,"l":71.77,"n":38627,"o":74.41,"t":"2025-04-14T04:00:00Z","v":2603604,"vw":73.364115},{"c":74.9,"h":75.6,"l":73,"n":33452,"o":73.28,"t":"2025-04-15T04:00:00Z","v":2027604,"vw":74.982119},{"c":73.73,"h":74.6699,"l":72.65,"n":28829,"o":74.13,"t":"2025-04-16T04:00:00Z","v":1827117,"vw":73.693167},{"c":74.77,"h":75.19,"l":73.62,"n":26311,"o":74.31,"t":"2025-04-17T04:00:00Z","v":1559531,"vw":74.636903},{"c":74.96,"h":75.77,"l":73.8,"n":34429,"o":74.77,"t":"2025-04-21T04:00:00Z","v":2526006,"vw":74.733839},{"c":76.97,"h":77.48,"l":75.25,"n":38882,"o":75.25,"t":"2025-04-22T04:00:00Z","v":2560306,"vw":76.745846},{"c":79.11,"h":81.48,"l":78.06,"n":46505,"o":79.15,"t":"2025-04-23T04:00:00Z","v":2810488,"vw":79.479937},{"c":81.58,"h":81.855,"l":79.1,"n":34599,"o":79.38,"t":"2025-04-24T04:00:00Z","v":1937159,"vw":81.093404},{"c":82.11,"h":82.3,"l":81.1,"n":25592,"o":81.5,"t":"2025-04-25T04:00:00Z","v":1467686,"vw":81.887194},{"c":82.2,"h":83.31,"l":81.6344,"n":27948,"o":82.09,"t":"2025-04-28T04:00:00Z","v":1443270,"vw":82.323343},{"c":81.55,"h":82.3991,"l":80.95,"n":26981,"o":81.88,"t":"2025-04-29T04:00:00Z","v":1463884,"vw":81.5438},{"c":80.31,"h":80.46,"l":78.7803,"n":31837,"o":79.5,"t":"2025-04-30T04:00:00Z","v":1922696,"vw":80.018835},{"c":80.04,"h":82,"l":79.92,"n":33086,"o":80.44,"t":"2025-05-01T04:00:00Z","v":1771961,"vw":80.407266},{"c":82.49,"h":83.08,"l":80.86,"n":32130,"o":80.86,"t":"2025-05-02T04:00:00Z","v":1597354,"vw":82.336862},{"c":82.98,"h":84.83,"l":81.6601,"n":40137,"o":82.14,"t":"2025-05-05T04:00:00Z","v":2105158,"vw":83.465708},{"c":83.52,"h":84.41,"l":82.1,"n":46802,"o":82.79,"t":"2025-05-06T04:00:00Z","v":3011502,"vw":83.65929},{"c":84.12,"h":87.135,"l":82.2,"n":61186,"o":86.2,"t":"2025-05-07T04:00:00Z","v":3847932,"vw":84.117567},{"c":86.59,"h":87.78,"l":83.79,"n":50923,"o":84.85,"t":"2025-05-08T04:00:00Z","v":3041478,"vw":86.704522},{"c":87.93,"h":88.23,"l":87.05,"n":43403,"o":87.31,"t":"2025-05-09T04:00:00Z","v":3216489,"vw":87.674783},{"c":95.16,"h":95.5199,"l":91.9801,"n":72005,"o":92.3,"t":"2025-05-12T04:00:00Z","v":4639872,"vw":94.299262},{"c":96.79,"h":97.16,"l":94.269,"n":49614,"o":94.7,"t":"2025-05-13T04:00:00Z","v":2520570,"vw":96.404452},{"c":97.49,"h":97.51,"l":95.94,"n":53519,"o":96.79,"t":"2025-05-14T04:00:00Z","v":3053010,"vw":96.983998},{"c":97.75,"h":98.71,"l":96.385,"n":50376,"o":96.59,"t":"2025-05-15T04:00:00Z","v":3133038,"vw":97.914375},{"c":96.76,"h":97.82,"l":96.43,"n":42744,"o":97.49,"t":"2025-05-16T04:00:00Z","v":2200178,"vw":96.803593},{"c":96.55,"h":96.95,"l":94.6,"n":35778,"o":95.02,"t":"2025-05-19T04:00:00Z","v":1622112,"vw":96.42078},{"c":93.77,"h":96.34,"l":93.22,"n":37643,"o":96.34,"t":"2025-05-20T04:00:00Z","v":2068747,"vw":94.142669},{"c":91.5,"h":93.37,"l":91.085,"n":40348,"o":92.89,"t":"2025-05-21T04:00:00Z","v":2157515,"vw":92.066321},{"c":90.91,"h":91.51,"l":89.51,"n":40471,"o":91.12,"t":"2025-05-22T04:00:00Z","v":1987798,"vw":90.574029},{"c":90.47,"h":90.99,"l":89.06,"n":29626,"o":89.405,"t":"2025-05-23T04:00:00Z","v":1335792,"vw":90.469672},{"c":92.54,"h":93.155,"l":91.42,"n":37211,"o":91.53,"t":"2025-05-27T04:00:00Z","v":1813710,"vw":92.463357},{"c":90.94,"h":92.6,"l":90.74,"n":29949,"o":92.56,"t":"2025-05-28T04:00:00Z","v":1405612,"vw":91.339046},{"c":90.73,"h":92.58,"l":90.37,"n":43492,"o":92.31,"t":"2025-05-29T04:00:00Z","v":2208463,"vw":91.095164},{"c":90.54,"h":90.74,"l":88.93,"n":45116,"o":89.75,"t":"2025-05-30T04:00:00Z","v":6827922,"vw":90.413637},{"c":87.8,"h":91.735,"l":87.25,"n":60718,"o":91.408,"t":"2025-06-02T04:00:00Z","v":3285663,"vw":88.41878},{"c":87.75,"h":88.22,"l":85.49,"n":58232,"o":87.55,"t":"2025-06-03T04:00:00Z","v":2925273,"vw":87.337444},{"c":86.14,"h":87.7,"l":85.73,"n":35930,"o":87.395,"t":"2025-06-04T04:00:00Z","v":1951609,"vw":86.272825},{"c":83.24,"h":86.315,"l":82.627,"n":50156,"o":86.315,"t":"2025-06-05T04:00:00Z","v":3426097,"vw":83.95343},{"c":83.3,"h":84.66,"l":82.64,"n":45723,"o":84.66,"t":"2025-06-06T04:00:00Z","v":3151921,"vw":83.431039},{"c":84.7,"h":85.08,"l":84.01,"n":38029,"o":84.01,"t":"2025-06-09T04:00:00Z","v":2134195,"vw":84.639158},{"c":86.67,"h":87.1,"l":85.06,"n":33661,"o":85.06,"t":"2025-06-10T04:00:00Z","v":1610189,"vw":86.588547},{"c":87.52,"h":88.175,"l":86.57,"n":40209,"o":87.62,"t":"2025-06-11T04:00:00Z","v":2010762,"vw":87.336751},{"c":87.07,"h":87.3,"l":85.445,"n":27228,"o":86.18,"t":"2025-06-12T04:00:00Z","v":1361416,"vw":86.856339},{"c":84.18,"h":85.6296,"l":83.45,"n":36534,"o":85.14,"t":"2025-06-13T04:00:00Z","v":2025090,"vw":84.305709},{"c":88.6,"h":89.1,"l":85.96,"n":41428,"o":86,"t":"2025-06-16T04:00:00Z","v":2522704,"vw":88.408037},{"c":87.28,"h":88.33,"l":86.775,"n":33153,"o":88.185,"t":"2025-06-17T04:00:00Z","v":1325126,"vw":87.399595},{"c":86.91,"h":88.25,"l":86.53,"n":26148,"o":86.89,"t":"2025-06-18T04:00:00Z","v":1256957,"vw":87.15841},{"c":88.49,"h":88.85,"l":87.11,"n":38081,"o":87.9,"t":"2025-06-20T04:00:00Z","v":2841661,"vw":88.302925},{"c":89.7,"h":89.95,"l":87.3629,"n":36731,"o":88.61,"t":"2025-06-23T04:00:00Z","v":1862282,"vw":88.973525},{"c":90.97,"h":91.48,"l":89.8512,"n":35124,"o":90.69,"t":"2025-06-24T04:00:00Z","v":1765921,"vw":90.763033},{"c":91.91,"h":92.91,"l":90.97,"n":34163,"o":91.01,"t":"2025-06-25T04:00:00Z","v":1774402,"vw":92.048566},{"c":92.64,"h":93.65,"l":91.5214,"n":34749,"o":92.86,"t":"2025-06-26T04:00:00Z","v":1605876,"vw":92.736421},{"c":94.68,"h":94.73,"l":92.435,"n":32656,"o":92.67,"t":"2025-06-27T04:00:00Z","v":2640932,"vw":94.305305},{"c":93.67,"h":94.67,"l":92.75,"n":29275,"o":94.56,"t":"2025-06-30T04:00:00Z","v":1730862,"vw":93.633082},{"c":101.96,"h":102.48,"l":96.86,"n":81925,"o":96.86,"t":"2025-07-01T04:00:00Z","v":5341240,"vw":101.33794},{"c":104.68,"h":104.95,"l":101.18,"n":40488,"o":102.28,"t":"2025-07-02T04:00:00Z","v":2319240,"vw":103.84716},{"c":105.63,"h":106.735,"l":104.08,"n":26543,"o":104.44,"t":"2025-07-03T04:00:00Z","v":1407270,"vw":105.713063},{"c":108.67,"h":109.04,"l":104.94,"n":50264,"o":105.15,"t":"2025-07-07T04:00:00Z","v":2894726,"vw":107.83635},{"c":110.46,"h":111.568,"l":109.1634,"n":42499,"o":109.37,"t":"2025-07-08T04:00:00Z","v":2148349,"vw":110.470972},{"c":110.08,"h":110.3625,"l":107.83,"n":34789,"o":109.3,"t":"2025-07-09T04:00:00Z","v":1841679,"vw":109.778544},{"c":111.93,"h":112.36,"l":109.56,"n":37227,"o":110.14,"t":"2025-07-10T04:00:00Z","v":2032821,"vw":111.478257},{"c":111.17,"h":112.04,"l":110.57,"n":27440,"o":111.07,"t":"2025-07-11T04:00:00Z","v":1207879,"vw":111.307808},{"c":111.01,"h":111.06,"l":109.03,"n":33527,"o":110.58,"t":"2025-07-14T04:00:00Z","v":1557513,"vw":110.615345},{"c":111,"h":111.71,"l":110.01,"n":27925,"o":111.5,"t":"2025-07-15T04:00:00Z","v":1682344,"vw":110.895726},{"c":109.85,"h":111.77,"l":109.665,"n":24832,"o":111.08,"t":"2025-07-16T04:00:00Z","v":1241580,"vw":110.346387},{"c":109.44,"h":110.34,"l":108.83,"n":28405,"o":110.12,"t":"2025-07-17T04:00:00Z","v":1125281,"vw":109.561398},{"c":106.77,"h":109.695,"l":106.57,"n":35996,"o":109.61,"t":"2025-07-18T04:00:00Z","v":2055808,"vw":107.246162},{"c":106.36,"h":107.26,"l":105.01,"n":34464,"o":107.2,"t":"2025-07-21T04:00:00Z","v":1764450,"vw":106.114293},{"c":107.71,"h":107.89,"l":106.28,"n":28611,"o":107.05,"t":"2025-07-22T04:00:00Z","v":1294284,"vw":107.477891},{"c":107.64,"h":108.95,"l":107.03,"n":27775,"o":108,"t":"2025-07-23T04:00:00Z","v":1392637,"vw":107.649491},{"c":108.45,"h":110.9,"l":108.31,"n":46370,"o":108.65,"t":"2025-07-24T04:00:00Z","v":2554786,"vw":108.959856},{"c":109.44,"h":110,"l":106.78,"n":27503,"o":108.39,"t":"2025-07-25T04:00:00Z","v":1463601,"vw":109.233761},{"c":111.27,"h":111.44,"l":109.12,"n":26158,"o":109.67,"t":"2025-07-28T04:00:00Z","v":1428036,"vw":110.865629},{"c":109.38,"h":112.1,"l":108.5,"n":31353,"o":111.5,"t":"2025-07-29T04:00:00Z","v":1463233,"vw":109.645754},{"c":109.53,"h":111,"l":108.6,"n":31892,"o":109.53,"t":"2025-07-30T04:00:00Z","v":1438987,"vw":109.580216},{"c":109.03,"h":109.56,"l":107.96,"n":31469,"o":109.09,"t":"2025-07-31T04:00:00Z","v":3582719,"vw":108.925578},{"c":107.93,"h":110.7067,"l":106.11,"n":34308,"o":110,"t":"2025-08-01T04:00:00Z","v":1651297,"vw":107.722986},{"c":107.05,"h":109.33,"l":106.46,"n":32321,"o":109.04,"t":"2025-08-04T04:00:00Z","v":1459955,"vw":107.302922},{"c":107.72,"h":108.21,"l":106.13,"n":28172,"o":107.61,"t":"2025-08-05T04:00:00Z","v":2255551,"vw":107.606133},{"c":107.21,"h":108.26,"l":106.82,"n":24146,"o":107.3,"t":"2025-08-06T04:00:00Z","v":949806,"vw":107.37808},{"c":107.23,"h":108.3,"l":105.51,"n":43203,"o":107.62,"t":"2025-08-07T04:00:00Z","v":2025773,"vw":106.977187},{"c":106.41,"h":107.75,"l":102.2401,"n":48468,"o":104,"t":"2025-08-08T04:00:00Z","v":4212597,"vw":106.00772},{"c":108.63,"h":108.7,"l":106.0201,"n":35523,"o":106.11,"t":"2025-08-11T04:00:00Z","v":1917151,"vw":107.936907},{"c":112.49,"h":112.57,"l":108.87,"n":36991,"o":109.44,"t":"2025-08-12T04:00:00Z","v":1515937,"vw":111.879622},{"c":111.82,"h":112.41,"l":109.81,"n":33390,"o":112.29,"t":"2025-08-13T04:00:00Z","v":1539427,"vw":111.254888},{"c":111.38,"h":111.62,"l":109.96,"n":25565,"o":110.71,"t":"2025-08-14T04:00:00Z","v":1605802,"vw":110.947884},{"c":109.45,"h":111.555,"l":109.4,"n":23253,"o":111.155,"t":"2025-08-15T04:00:00Z","v":1497414,"vw":110.031495},{"c":108.15,"h":109.75,"l":107.89,"n":27050,"o":109.49,"t":"2025-08-18T04:00:00Z","v":2722842,"vw":108.343602},{"c":112.83,"h":112.91,"l":108.335,"n":34781,"o":108.66,"t":"2025-08-19T04:00:00Z","v":2713479,"vw":111.382164},{"c":111.51,"h":113.25,"l":110.723,"n":33444,"o":112.36,"t":"2025-08-20T04:00:00Z","v":2136753,"vw":111.893869},{"c":110.89,"h":111.98,"l":110.63,"n":24626,"o":110.88,"t":"2025-08-21T04:00:00Z","v":1223875,"vw":111.175124},{"c":114.31,"h":114.6153,"l":111.4,"n":32111,"o":111.76,"t":"2025-08-22T04:00:00Z","v":1861836,"vw":114.02501},{"c":118.36,"h":118.56,"l":115,"n":43945,"o":115.58,"t":"2025-08-25T04:00:00Z","v":3505851,"vw":117.525116},{"c":119.08,"h":119.44,"l":117.52,"n":33279,"o":117.91,"t":"2025-08-26T04:00:00Z","v":2136513,"vw":118.962023},{"c":123.2,"h":125.45,"l":118.27,"n":69302,"o":118.64,"t":"2025-08-27T04:00:00Z","v":4267141,"vw":123.004837},{"c":126.74,"h":126.88,"l":123.53,"n":44695,"o":125.11,"t":"2025-08-28T04:00:00Z","v":2238070,"vw":125.632411},{"c":126.75,"h":128.53,"l":125.52,"n":47629,"o":126.25,"t":"2025-08-29T04:00:00Z","v":2595054,"vw":126.655338},{"c":125.47,"h":125.89,"l":122.87,"n":32351,"o":125,"t":"2025-09-02T04:00:00Z","v":1528495,"vw":124.685732},{"c":125.52,"h":127.2499,"l":124.8,"n":28392,"o":126.6,"t":"2025-09-03T04:00:00Z","v":1408223,"vw":125.964001},{"c":122.89,"h":125.75,"l":122.03,"n":43999,"o":125.51,"t":"2025-09-04T04:00:00Z","v":2025336,"vw":123.177955},{"c":120.9,"h":124,"l":119.99,"n":35767,"o":123.515,"t":"2025-09-05T04:00:00Z","v":2440709,"vw":120.984338},{"c":122.67,"h":124.71,"l":120,"n":38200,"o":121,"t":"2025-09-08T04:00:00Z","v":2771742,"vw":122.813607},{"c":121.49,"h":122.857,"l":121.02,"n":22648,"o":122.1,"t":"2025-09-09T04:00:00Z","v":934066,"vw":121.78428},{"c":122.9,"h":123.6,"l":121.48,"n":25911,"o":121.91,"t":"2025-09-10T04:00:00Z","v":1145476,"vw":122.796634},{"c":123.85,"h":124.38,"l":122.26,"n":31153,"o":123.52,"t":"2025-09-11T04:00:00Z","v":1432355,"vw":123.578996},{"c":121.45,"h":123.85,"l":120.4501,"n":21941,"o":123.75,"t":"2025-09-12T04:00:00Z","v":876360,"vw":121.564885},{"c":122.85,"h":123.78,"l":119.72,"n":29702,"o":121.45,"t":"2025-09-15T04:00:00Z","v":1483168,"vw":122.562984},{"c":120.68,"h":123.01,"l":120.185,"n":25113,"o":122.09,"t":"2025-09-16T04:00:00Z","v":1416406,"vw":120.801912},{"c":123.28,"h":124.24,"l":120.97,"n":28028,"o":121.12,"t":"2025-09-17T04:00:00Z","v":1897093,"vw":123.018053},{"c":128.68,"h":129.01,"l":124.05,"n":36868,"o":124.99,"t":"2025-09-18T04:00:00Z","v":1954152,"vw":127.411916},{"c":129.52,"h":130.84,"l":128.73,"n":35152,"o":130,"t":"2025-09-19T04:00:00Z","v":3328242,"vw":129.54512},{"c":126.05,"h":130.545,"l":125.49,"n":27445,"o":129.52,"t":"2025-09-22T04:00:00Z","v":1281706,"vw":126.669624},{"c":127.51,"h":129.52,"l":126.11,"n":23425,"o":126.11,"t":"2025-09-23T04:00:00Z","v":992206,"vw":127.93891},{"c":125.92,"h":127.625,"l":125.51,"n":23182,"o":127.18,"t":"2025-09-24T04:00:00Z","v":1119174,"vw":126.092931},{"c":125.84,"h":126.2233,"l":124.4,"n":23879,"o":125.49,"t":"2025-09-25T04:00:00Z","v":1143413,"vw":125.685355},{"c":128.97,"h":129.335,"l":125.66,"n":26934,"o":125.66,"t":"2025-09-26T04:00:00Z","v":1329032,"vw":128.530256},{"c":132.43,"h":134.0745,"l":129.05,"n":36582,"o":130.17,"t":"2025-09-29T04:00:00Z","v":2014925,"vw":131.907213},{"c":128.27,"h":132.6,"l":127.81,"n":32052,"o":131.72,"t":"2025-09-30T04:00:00Z","v":1511668,"vw":129.022101},{"c":132.03,"h":132.265,"l":127.94,"n":31290,"o":128.37,"t":"2025-10-01T04:00:00Z","v":1532609,"vw":131.166097},{"c":133.34,"h":134.23,"l":131.4,"n":27815,"o":132.03,"t":"2025-10-02T04:00:00Z","v":1286084,"vw":132.879414},{"c":123.66,"h":132.77,"l":123.07,"n":59257,"o":132.51,"t":"2025-10-03T04:00:00Z","v":3623135,"vw":125.28678},{"c":124.59,"h":126.35,"l":122.82,"n":42370,"o":124.6,"t":"2025-10-06T04:00:00Z","v":1799554,"vw":124.485583},{"c":122.91,"h":125.49,"l":122.3,"n":33309,"o":124.57,"t":"2025-10-07T04:00:00Z","v":1443991,"vw":123.095746},{"c":121.57,"h":125.1442,"l":119.86,"n":42733,"o":122.18,"t":"2025-10-08T04:00:00Z","v":2316965,"vw":122.209057},{"c":123.55,"h":124.265,"l":120.76,"n":31602,"o":121.82,"t":"2025-10-09T04:00:00Z","v":1551686,"vw":123.221363},{"c":119.89,"h":124.57,"l":118.07,"n":46879,"o":123.35,"t":"2025-10-10T04:00:00Z","v":2184270,"vw":120.145436},{"c":112.52,"h":119.61,"l":112.13,"n":56319,"o":119.16,"t":"2025-10-13T04:00:00Z","v":3171216,"vw":114.22023},{"c":116.11,"h":117.4999,"l":111.97,"n":29866,"o":112,"t":"2025-10-14T04:00:00Z","v":1332802,"vw":115.803271},{"c":118.07,"h":119.51,"l":116.5,"n":26861,"o":116.92,"t":"2025-10-15T04:00:00Z","v":1420121,"vw":118.317613},{"c":115.92,"h":119.16,"l":115.2501,"n":23003,"o":118.23,"t":"2025-10-16T04:00:00Z","v":1012814,"vw":116.376674},{"c":117.81,"h":119.39,"l":115.55,"n":33463,"o":115.72,"t":"2025-10-17T04:00:00Z","v":1745732,"vw":117.931449},{"c":121.94,"h":122.75,"l":120.03,"n":34075,"o":120.38,"t":"2025-10-20T04:00:00Z","v":2060200,"vw":121.872897},{"c":121.13,"h":121.7199,"l":119.75,"n":22220,"o":121.13,"t":"2025-10-21T04:00:00Z","v":836212,"vw":121.074458},{"c":119.39,"h":121.49,"l":118.79,"n":25792,"o":121.26,"t":"2025-10-22T04:00:00Z","v":1109660,"vw":119.561853},{"c":125.4,"h":126.87,"l":123.244,"n":37751,"o":123.998,"t":"2025-10-23T04:00:00Z","v":2114920,"vw":125.390734},{"c":125.57,"h":127.1299,"l":125,"n":29242,"o":125.59,"t":"2025-10-24T04:00:00Z","v":1213576,"vw":125.978032},{"c":125.44,"h":128.44,"l":124.91,"n":25061,"o":126.96,"t":"2025-10-27T04:00:00Z","v":940632,"vw":125.987493},{"c":120.85,"h":124.98,"l":120.65,"n":31704,"o":124.44,"t":"2025-10-28T04:00:00Z","v":1464204,"vw":121.811422},{"c":120.87,"h":122.02,"l":119.2246,"n":30100,"o":120.21,"t":"2025-10-29T04:00:00Z","v":1251506,"vw":120.941713},{"c":119.77,"h":121.95,"l":119.04,"n":25075,"o":119.04,"t":"2025-10-30T04:00:00Z","v":1111819,"vw":120.308981},{"c":118.99,"h":120.05,"l":117.8,"n":34598,"o":119.28,"t":"2025-10-31T04:00:00Z","v":1703192,"vw":118.862429},{"c":125.73,"h":126.2899,"l":120.25,"n":43718,"o":121.09,"t":"2025-11-03T05:00:00Z","v":2174163,"vw":124.132628},{"c":121.34,"h":123.57,"l":120.21,"n":32620,"o":123.1,"t":"2025-11-04T05:00:00Z","v":1375751,"vw":121.517402},{"c":125.19,"h":126.63,"l":121.21,"n":38060,"o":121.67,"t":"2025-11-05T05:00:00Z","v":1775525,"vw":125.008009},{"c":122.54,"h":127.7,"l":122,"n":50386,"o":125.63,"t":"2025-11-06T05:00:00Z","v":2896103,"vw":124.041038},{"c":126.14,"h":126.87,"l":119.6,"n":48572,"o":120.11,"t":"2025-11-07T05:00:00Z","v":3206058,"vw":124.565181},{"c":128.88,"h":134.21,"l":126.845,"n":50078,"o":126.95,"t":"2025-11-10T05:00:00Z","v":2400007,"vw":130.774487},{"c":126.065,"h":130.82,"l":125.21,"n":27852,"o":127.41,"t":"2025-11-11T05:00:00Z","v":1566597,"vw":126.778388},{"c":125.02,"h":127.4,"l":124.7801,"n":28980,"o":126.545,"t":"2025-11-12T05:00:00Z","v":1414163,"vw":125.39556},{"c":123.01,"h":126.0299,"l":122.86,"n":24536,"o":124.57,"t":"2025-11-13T05:00:00Z","v":1045248,"vw":123.72874},{"c":120.73,"h":122.87,"l":118.53,"n":23770,"o":120.76,"t":"2025-11-14T05:00:00Z","v":1212683,"vw":121.024573},{"c":118.14,"h":121.49,"l":116.715,"n":25506,"o":119.85,"t":"2025-11-17T05:00:00Z","v":1164558,"vw":118.285198},{"c":120.29,"h":121.43,"l":116.85,"n":29287,"o":117.55,"t":"2025-11-18T05:00:00Z","v":1401689,"vw":120.143303},{"c":118.32,"h":120.445,"l":117.69,"n":21838,"o":120.04,"t":"2025-11-19T05:00:00Z","v":939339,"vw":118.90386},{"c":117.14,"h":121.23,"l":116.925,"n":23219,"o":118.68,"t":"2025-11-20T05:00:00Z","v":1099379,"vw":118.155883},{"c":119.6,"h":120.71,"l":114.96,"n":33724,"o":117.33,"t":"2025-11-21T05:00:00Z","v":1757090,"vw":118.566759},{"c":123.24,"h":126.43,"l":120.25,"n":42479,"o":120.28,"t":"2025-11-24T05:00:00Z","v":2024582,"vw":123.733168},{"c":127.47,"h":129.71,"l":122,"n":57254,"o":123.24,"t":"2025-11-25T05:00:00Z","v":3599378,"vw":127.117482},{"c":129.46,"h":130.26,"l":126.99,"n":28284,"o":127.24,"t":"2025-11-26T05:00:00Z","v":1946615,"vw":128.65241},{"c":128.68,"h":130,"l":128.35,"n":16283,"o":129.61,"t":"2025-11-28T05:00:00Z","v":861160,"vw":129.000846},{"c":132.77,"h":134.72,"l":131.6375,"n":45989,"o":132.12,"t":"2025-12-01T05:00:00Z","v":2831441,"vw":133.262042},{"c":133.09,"h":133.7299,"l":130.82,"n":25838,"o":133.22,"t":"2025-12-02T05:00:00Z","v":1215081,"vw":132.772164},{"c":131.53,"h":133.98,"l":129.89,"n":24778,"o":133.75,"t":"2025-12-03T05:00:00Z","v":1137488,"vw":131.718067},{"c":125.72,"h":129.78,"l":123.34,"n":45477,"o":129.78,"t":"2025-12-04T05:00:00Z","v":2609901,"vw":125.269327},{"c":125.51,"h":126.9,"l":124.81,"n":22288,"o":125.8,"t":"2025-12-05T05:00:00Z","v":856087,"vw":125.777859},{"c":127.13,"h":132.79,"l":126.347,"n":34332,"o":127.29,"t":"2025-12-08T05:00:00Z","v":1816503,"vw":128.586232},{"c":124.22,"h":127.69,"l":123.33,"n":28191,"o":127.1,"t":"2025-12-09T05:00:00Z","v":1400498,"vw":124.237942},{"c":123.6,"h":124.56,"l":122.8401,"n":22376,"o":123.97,"t":"2025-12-10T05:00:00Z","v":1122237,"vw":123.583253},{"c":124.85,"h":126.71,"l":122.54,"n":26489,"o":123.3,"t":"2025-12-11T05:00:00Z","v":1194100,"vw":125.141187},{"c":123.66,"h":126.71,"l":122.85,"n":26460,"o":125.7,"t":"2025-12-12T05:00:00Z","v":1020331,"vw":124.071364},{"c":126.25,"h":127.06,"l":121.3765,"n":37804,"o":124.15,"t":"2025-12-15T05:00:00Z","v":1899141,"vw":125.155705},{"c":126.04,"h":127.4099,"l":125.5258,"n":27675,"o":126.25,"t":"2025-12-16T05:00:00Z","v":1310201,"vw":126.183814},{"c":125.44,"h":127.01,"l":125.05,"n":22673,"o":126.78,"t":"2025-12-17T05:00:00Z","v":978057,"vw":125.567377},{"c":126.51,"h":128.48,"l":125.61,"n":30570,"o":126.99,"t":"2025-12-18T05:00:00Z","v":1371038,"vw":126.669301},{"c":127.94,"h":129.34,"l":126.5,"n":32447,"o":126.64,"t":"2025-12-19T05:00:00Z","v":2134609,"vw":127.970808},{"c":125.98,"h":128.74,"l":125.8,"n":32966,"o":128.1,"t":"2025-12-22T05:00:00Z","v":1567577,"vw":126.586598},{"c":124.96,"h":126.9705,"l":124.85,"n":22393,"o":126.17,"t":"2025-12-23T05:00:00Z","v":1096910,"vw":125.37469},{"c":125.02,"h":125.93,"l":124.12,"n":12908,"o":124.12,"t":"2025-12-24T05:00:00Z","v":614989,"vw":124.957637},{"c":124.36,"h":125.81,"l":124.04,"n":16930,"o":125.04,"t":"2025-12-26T05:00:00Z","v":717348,"vw":124.586088},{"c":122.27,"h":123.96,"l":121.26,"n":25268,"o":123.6,"t":"2025-12-29T05:00:00Z","v":1017246,"vw":122.359234},{"c":120.33,"h":122.48,"l":120.285,"n":19206,"o":122.27,"t":"2025-12-30T05:00:00Z","v":689922,"vw":120.914263},{"c":120.33,"h":121.32,"l":119.95,"n":18630,"o":120.4,"t":"2025-12-31T05:00:00Z","v":1949357,"vw":120.502006},{"c":122.57,"h":123,"l":120,"n":20194,"o":120.08,"t":"2026-01-02T05:00:00Z","v":810430,"vw":121.893534},{"c":119.68,"h":123.54,"l":119.56,"n":26772,"o":121.72,"t":"2026-01-05T05:00:00Z","v":1110466,"vw":120.851808},{"c":120.53,"h":121.365,"l":118.536,"n":23907,"o":120.06,"t":"2026-01-06T05:00:00Z","v":1059726,"vw":120.38029},{"c":116.37,"h":120.47,"l":116.205,"n":27391,"o":120.12,"t":"2026-01-07T05:00:00Z","v":1274541,"vw":117.064143},{"c":118.27,"h":119.575,"l":115.06,"n":31283,"o":115.55,"t":"2026-01-08T05:00:00Z","v":1535475,"vw":118.318909},{"c":117.83,"h":119.5975,"l":116.43,"n":29629,"o":118.81,"t":"2026-01-09T05:00:00Z","v":1495046,"vw":118.035189},{"c":116.84,"h":118.75,"l":116.18,"n":26942,"o":116.18,"t":"2026-01-12T05:00:00Z","v":1234697,"vw":117.130947},{"c":116.4,"h":117.84,"l":115.68,"n":21953,"o":117.04,"t":"2026-01-13T05:00:00Z","v":821730,"vw":116.522105},{"c":116.88,"h":116.92,"l":114,"n":26836,"o":116.31,"t":"2026-01-14T05:00:00Z","v":1294866,"vw":115.925129},{"c":117.37,"h":118.22,"l":116.2059,"n":20298,"o":116.88,"t":"2026-01-15T05:00:00Z","v":879202,"vw":117.368301},{"c":114.33,"h":117.987,"l":113.81,"n":25200,"o":117.8,"t":"2026-01-16T05:00:00Z","v":1144180,"vw":114.718395},{"c":111.28,"h":113.9976,"l":110.735,"n":24801,"o":112.37,"t":"2026-01-20T05:00:00Z","v":1075620,"vw":111.75692},{"c":114.13,"h":114.39,"l":111.4213,"n":30646,"o":112.07,"t":"2026-01-21T05:00:00Z","v":1617577,"vw":113.189921},{"c":115.06,"h":117,"l":114.35,"n":19570,"o":115.73,"t":"2026-01-22T05:00:00Z","v":837857,"vw":115.31997},{"c":113.55,"h":115.015,"l":112.94,"n":18484,"o":114.06,"t":"2026-01-23T05:00:00Z","v":746163,"vw":113.575945},{"c":114.08,"h":115.9999,"l":113.26,"n":22126,"o":113.26,"t":"2026-01-26T05:00:00Z","v":1129075,"vw":114.353455},{"c":113.77,"h":114.7448,"l":112.72,"n":18598,"o":114.08,"t":"2026-01-27T05:00:00Z","v":840163,"vw":113.835191},{"c":112.88,"h":116.07,"l":112.755,"n":29235,"o":113.87,"t":"2026-01-28T05:00:00Z","v":1252714,"vw":113.69113},{"c":108.91,"h":110.7999,"l":107.15,"n":43299,"o":108.94,"t":"2026-01-29T05:00:00Z","v":2141761,"vw":108.567228},{"c":107.45,"h":109.75,"l":106.58,"n":26131,"o":108.85,"t":"2026-01-30T05:00:00Z","v":1238564,"vw":107.610039},{"c":109.18,"h":109.88,"l":107.25,"n":34777,"o":108.12,"t":"2026-02-02T05:00:00Z","v":1624429,"vw":108.908736},{"c":109.27,"h":110.29,"l":107.8,"n":28271,"o":108.66,"t":"2026-02-03T05:00:00Z","v":1181088,"vw":108.947238},{"c":114.21,"h":115.4987,"l":111.26,"n":43007,"o":111.26,"t":"2026-02-04T05:00:00Z","v":2116442,"vw":114.051687},{"c":113.2,"h":114.46,"l":111.13,"n":37379,"o":113.51,"t":"2026-02-05T05:00:00Z","v":1506707,"vw":112.490229},{"c":117.96,"h":118.22,"l":112.71,"n":39230,"o":113.07,"t":"2026-02-06T05:00:00Z","v":1806039,"vw":117.159662},{"c":116.94,"h":119.19,"l":116.61,"n":46123,"o":117.9,"t":"2026-02-09T05:00:00Z","v":2126709,"vw":117.379087},{"c":116.86,"h":118.91,"l":115.18,"n":28213,"o":117.39,"t":"2026-02-10T05:00:00Z","v":1463300,"vw":116.875484},{"c":115.51,"h":118.39,"l":114.87,"n":34284,"o":117.25,"t":"2026-02-11T05:00:00Z","v":1697021,"vw":115.75763},{"c":107.85,"h":116.33,"l":107.05,"n":45815,"o":115.98,"t":"2026-02-12T05:00:00Z","v":2709504,"vw":108.762962},{"c":113.39,"h":115.06,"l":104.06,"n":61549,"o":104.16,"t":"2026-02-13T05:00:00Z","v":3477937,"vw":112.637333},{"c":114.4,"h":117.88,"l":113,"n":47998,"o":113.19,"t":"2026-02-17T05:00:00Z","v":2850570,"vw":114.44808},{"c":116.31,"h":118.79,"l":114.31,"n":35363,"o":114.31,"t":"2026-02-18T05:00:00Z","v":1604522,"vw":117.151622},{"c":115.35,"h":115.955,"l":114.06,"n":23341,"o":115.74,"t":"2026-02-19T05:00:00Z","v":936091,"vw":115.057914},{"c":114.87,"h":115.78,"l":112.885,"n":24919,"o":114.96,"t":"2026-02-20T05:00:00Z","v":1358801,"vw":114.703913},{"c":107.25,"h":114.16,"l":105.24,"n":41251,"o":113.78,"t":"2026-02-23T05:00:00Z","v":2159313,"vw":107.135161},{"c":109.44,"h":110.9,"l":107.25,"n":29513,"o":107.25,"t":"2026-02-24T05:00:00Z","v":1502878,"vw":109.783445},{"c":107.45,"h":110.9999,"l":105.825,"n":30408,"o":110.25,"t":"2026-02-25T05:00:00Z","v":1424528,"vw":107.048129},{"c":110.11,"h":111.8,"l":107.865,"n":34751,"o":108.25,"t":"2026-02-26T05:00:00Z","v":1920812,"vw":109.811445},{"c":108.19,"h":109,"l":105.94,"n":30045,"o":107.5,"t":"2026-02-27T05:00:00Z","v":1688438,"vw":107.729227},{"c":103.44,"h":105.24,"l":100.95,"n":50991,"o":103.07,"t":"2026-03-02T05:00:00Z","v":3286132,"vw":103.728513},{"c":102.28,"h":103.6,"l":99.11,"n":40096,"o":102.5,"t":"2026-03-03T05:00:00Z","v":2498630,"vw":101.460291},{"c":103.33,"h":104.51,"l":102.01,"n":34658,"o":103.11,"t":"2026-03-04T05:00:00Z","v":2818319,"vw":103.155296},{"c":105.37,"h":105.69,"l":102.49,"n":31702,"o":102.75,"t":"2026-03-05T05:00:00Z","v":1530685,"vw":104.495348},{"c":101.61,"h":103.4,"l":100.995,"n":33986,"o":102.87,"t":"2026-03-06T05:00:00Z","v":2199638,"vw":102.113804},{"c":101.56,"h":102.075,"l":96.515,"n":57872,"o":98.71,"t":"2026-03-09T04:00:00Z","v":4359725,"vw":99.815105},{"c":102.73,"h":104.6,"l":101.5,"n":33897,"o":101.74,"t":"2026-03-10T04:00:00Z","v":1879959,"vw":103.279303},{"c":100.07,"h":104.45,"l":99.91,"n":39404,"o":103.76,"t":"2026-03-11T04:00:00Z","v":2500327,"vw":101.634769},{"c":98.79,"h":99.68,"l":96.37,"n":38539,"o":98,"t":"2026-03-12T04:00:00Z","v":2594270,"vw":98.537354},{"c":100.43,"h":101.7899,"l":99.5,"n":29788,"o":100.21,"t":"2026-03-13T04:00:00Z","v":1962023,"vw":100.696929},{"c":100.63,"h":103,"l":100.19,"n":33476,"o":101.25,"t":"2026-03-16T04:00:00Z","v":1949813,"vw":101.305798},{"c":103.33,"h":105.45,"l":102.02,"n":42715,"o":102.06,"t":"2026-03-17T04:00:00Z","v":2185198,"vw":103.684146},{"c":101.62,"h":104.94,"l":101.35,"n":20968,"o":102.73,"t":"2026-03-18T04:00:00Z","v":962633,"vw":102.213697},{"c":103.16,"h":103.61,"l":100.36,"n":23223,"o":100.67,"t":"2026-03-19T04:00:00Z","v":1062596,"vw":102.697107},{"c":99.98,"h":103,"l":99.18,"n":26894,"o":102.9,"t":"2026-03-20T04:00:00Z","v":2186614,"vw":100.263528},{"c":101.13,"h":104.85,"l":101.05,"n":34222,"o":102.28,"t":"2026-03-23T04:00:00Z","v":1605369,"vw":102.225755},{"c":102.77,"h":103.21,"l":100.09,"n":24854,"o":100.09,"t":"2026-03-24T04:00:00Z","v":1080009,"vw":102.396799},{"c":101.89,"h":105.42,"l":100.555,"n":31696,"o":103.88,"t":"2026-03-25T04:00:00Z","v":1387946,"vw":102.160303},{"c":99.47,"h":101.43,"l":99.07,"n":29017,"o":100.86,"t":"2026-03-26T04:00:00Z","v":1315151,"vw":99.713669},{"c":96.59,"h":99.44,"l":96.15,"n":33049,"o":98.96,"t":"2026-03-27T04:00:00Z","v":1862628,"vw":97.055773},{"c":96.77,"h":98.265,"l":96.14,"n":28254,"o":97.065,"t":"2026-03-30T04:00:00Z","v":1420043,"vw":97.017632},{"c":101.55,"h":101.82,"l":97.67,"n":33710,"o":98.06,"t":"2026-03-31T04:00:00Z","v":1809900,"vw":100.447972},{"c":102.6,"h":103.785,"l":101,"n":34181,"o":102.47,"t":"2026-04-01T04:00:00Z","v":1649412,"vw":102.477604},{"c":102.03,"h":102.285,"l":99.51,"n":27717,"o":101.105,"t":"2026-04-02T04:00:00Z","v":1382863,"vw":101.211563},{"c":102.71,"h":102.81,"l":99.845,"n":20792,"o":101.07,"t":"2026-04-06T04:00:00Z","v":977636,"vw":102.051242},{"c":100.43,"h":103.045,"l":99.995,"n":31634,"o":102.67,"t":"2026-04-07T04:00:00Z","v":1534959,"vw":100.773502},{"c":105.24,"h":107.95,"l":104.53,"n":45135,"o":105.34,"t":"2026-04-08T04:00:00Z","v":2548227,"vw":105.891542},{"c":104.89,"h":105.09,"l":102.63,"n":29518,"o":103.78,"t":"2026-04-09T04:00:00Z","v":1333445,"vw":104.389629},{"c":104,"h":105.6,"l":103.785,"n":20795,"o":104.89,"t":"2026-04-10T04:00:00Z","v":791089,"vw":104.179083},{"c":103.06,"h":103.77,"l":101.9529,"n":24758,"o":103.77,"t":"2026-04-13T04:00:00Z","v":1223936,"vw":103.002688},{"c":105.59,"h":105.895,"l":103.07,"n":34634,"o":103.31,"t":"2026-04-14T04:00:00Z","v":1448474,"vw":105.220576},{"c":106.84,"h":107.82,"l":105.07,"n":29156,"o":105.59,"t":"2026-04-15T04:00:00Z","v":1264241,"vw":106.842762},{"c":106.82,"h":107.99,"l":105.9,"n":30145,"o":106.84,"t":"2026-04-16T04:00:00Z","v":1466630,"vw":106.753888},{"c":109.19,"h":111.97,"l":107.85,"n":31731,"o":108.33,"t":"2026-04-17T04:00:00Z","v":1574531,"vw":110.042274},{"c":108.79,"h":109.36,"l":106.44,"n":29539,"o":108.725,"t":"2026-04-20T04:00:00Z","v":1257544,"vw":108.470819},{"c":107.66,"h":110,"l":107.375,"n":23100,"o":108.9,"t":"2026-04-21T04:00:00Z","v":937862,"vw":108.06795},{"c":106.64,"h":108.5,"l":105.33,"n":23134,"o":108.5,"t":"2026-04-22T04:00:00Z","v":971074,"vw":106.494374},{"c":105.61,"h":106.08,"l":103.11,"n":32918,"o":106.08,"t":"2026-04-23T04:00:00Z","v":1706581,"vw":104.916794},{"c":105.67,"h":106.84,"l":104.84,"n":26110,"o":105.76,"t":"2026-04-24T04:00:00Z","v":1190867,"vw":105.681204},{"c":105.51,"h":107,"l":104.83,"n":28488,"o":105.63,"t":"2026-04-27T04:00:00Z","v":1175324,"vw":105.650801},{"c":106.2,"h":107.24,"l":104.2501,"n":26547,"o":104.95,"t":"2026-04-28T04:00:00Z","v":1084117,"vw":106.029043},{"c":104.24,"h":105.825,"l":104.07,"n":31450,"o":105.64,"t":"2026-04-29T04:00:00Z","v":1353048,"vw":104.580151},{"c":107.11,"h":107.71,"l":103.65,"n":30890,"o":104.4,"t":"2026-04-30T04:00:00Z","v":1087047,"vw":106.483552},{"c":105.98,"h":108.79,"l":105.44,"n":32458,"o":107,"t":"2026-05-01T04:00:00Z","v":1466551,"vw":106.25396},{"c":103.44,"h":106.18,"l":102.26,"n":29044,"o":105.97,"t":"2026-05-04T04:00:00Z","v":1366990,"vw":103.469163},{"c":106.24,"h":106.84,"l":103.495,"n":34489,"o":103.495,"t":"2026-05-05T04:00:00Z","v":1615474,"vw":105.852511},{"c":107.565,"h":109,"l":107.225,"n":28219,"o":108.275,"t":"2026-05-06T04:00:00Z","v":1120404,"vw":107.788078},{"c":106.85,"h":108.98,"l":105.47,"n":31017,"o":107.73,"t":"2026-05-07T04:00:00Z","v":1273363,"vw":106.851787},{"c":102.42,"h":106.205,"l":99.6,"n":57013,"o":106,"t":"2026-05-08T04:00:00Z","v":3981649,"vw":101.739434},{"c":99.37,"h":101.75,"l":98.06,"n":42975,"o":100.97,"t":"2026-05-11T04:00:00Z","v":2717891,"vw":99.550297},{"c":97.25,"h":99.28,"l":97.1,"n":33501,"o":98.96,"t":"2026-05-12T04:00:00Z","v":1639662,"vw":97.644542},{"c":96.21,"h":97.25,"l":94.545,"n":32083,"o":97.24,"t":"2026-05-13T04:00:00Z","v":1555811,"vw":95.822149},{"c":95.43,"h":97.97,"l":95.2,"n":40970,"o":96.49,"t":"2026-05-14T04:00:00Z","v":2041025,"vw":96.140798},{"c":95.42,"h":96.24,"l":94.13,"n":24077,"o":95.36,"t":"2026-05-15T04:00:00Z","v":1028667,"vw":95.385767},{"c":95.51,"h":98.01,"l":94.8704,"n":21804,"o":96.1,"t":"2026-05-18T04:00:00Z","v":1341411,"vw":95.943498},{"c":94.78,"h":95.99,"l":94.25,"n":22562,"o":95.29,"t":"2026-05-19T04:00:00Z","v":1002538,"vw":95.071943},{"c":98.06,"h":99.63,"l":93.445,"n":33149,"o":95.01,"t":"2026-05-20T04:00:00Z","v":1550745,"vw":97.858316},{"c":98.54,"h":98.635,"l":95.43,"n":20758,"o":97.06,"t":"2026-05-21T04:00:00Z","v":904351,"vw":97.980967},{"c":97.24,"h":99.25,"l":96.56,"n":29105,"o":97.5,"t":"2026-05-22T04:00:00Z","v":1209750,"vw":97.279538},{"c":97.87,"h":98.82,"l":97.11,"n":30351,"o":98.19,"t":"2026-05-26T04:00:00Z","v":1468870,"vw":97.781866},{"c":101.22,"h":102.18,"l":98.595,"n":38639,"o":98.595,"t":"2026-05-27T04:00:00Z","v":1763121,"vw":100.962701},{"c":101.54,"h":102.75,"l":99.55,"n":29753,"o":100.9,"t":"2026-05-28T04:00:00Z","v":1214099,"vw":101.499965},{"c":101.22,"h":102.4699,"l":100.85,"n":23291,"o":101.54,"t":"2026-05-29T04:00:00Z","v":1025655,"vw":101.523662},{"c":106.53,"h":107.77,"l":102.13,"n":43361,"o":103.33,"t":"2026-06-01T04:00:00Z","v":2135816,"vw":106.242493},{"c":104.62,"h":106.19,"l":104.17,"n":25768,"o":106,"t":"2026-06-02T04:00:00Z","v":997503,"vw":104.736258},{"c":104.95,"h":106.32,"l":102.47,"n":28578,"o":104.44,"t":"2026-06-03T04:00:00Z","v":1440009,"vw":104.573613},{"c":103.6,"h":105.9,"l":103.245,"n":25664,"o":105.16,"t":"2026-06-04T04:00:00Z","v":1052485,"vw":103.960143},{"c":104.48,"h":106.255,"l":103.13,"n":32662,"o":103.74,"t":"2026-06-05T04:00:00Z","v":1381033,"vw":104.624544},{"c":104.83,"h":105.93,"l":103.29,"n":23370,"o":103.67,"t":"2026-06-08T04:00:00Z","v":1047543,"vw":104.79905},{"c":107.44,"h":110.17,"l":105.01,"n":40259,"o":105.41,"t":"2026-06-09T04:00:00Z","v":2408539,"vw":107.742061},{"c":105.26,"h":108.36,"l":104.98,"n":28479,"o":107.1,"t":"2026-06-10T04:00:00Z","v":1438440,"vw":105.824305},{"c":107.75,"h":107.84,"l":103.902,"n":36639,"o":105.26,"t":"2026-06-11T04:00:00Z","v":1953050,"vw":106.784185},{"c":107.27,"h":111.29,"l":106.83,"n":26933,"o":108.79,"t":"2026-06-12T04:00:00Z","v":1326779,"vw":108.01812},{"c":105.96,"h":110.625,"l":105.59,"n":30920,"o":108.85,"t":"2026-06-15T04:00:00Z","v":1537277,"vw":106.740063},{"c":103.67,"h":106.9,"l":103.48,"n":26101,"o":105.76,"t":"2026-06-16T04:00:00Z","v":1297883,"vw":104.134761},{"c":102.31,"h":105.105,"l":102.08,"n":30089,"o":102.6,"t":"2026-06-17T04:00:00Z","v":1621071,"vw":103.019405},{"c":105.53,"h":106.75,"l":103.33,"n":26191,"o":103.43,"t":"2026-06-18T04:00:00Z","v":1667685,"vw":105.215481},{"c":103.62,"h":105.05,"l":103,"n":21986,"o":103.92,"t":"2026-06-22T04:00:00Z","v":1191784,"vw":103.64023},{"c":104.15,"h":105.36,"l":102.65,"n":24711,"o":103.05,"t":"2026-06-23T04:00:00Z","v":1012008,"vw":104.221195},{"c":103.75,"h":106.25,"l":103.585,"n":31027,"o":104.15,"t":"2026-06-24T04:00:00Z","v":1245718,"vw":104.57887},{"c":99.38,"h":104.3699,"l":98.495,"n":38239,"o":103.95,"t":"2026-06-25T04:00:00Z","v":2043493,"vw":99.883529},{"c":100.44,"h":101.565,"l":98.3,"n":26120,"o":98.66,"t":"2026-06-26T04:00:00Z","v":3259076,"vw":100.460193},{"c":99.42,"h":101.86,"l":99.21,"n":25839,"o":101.86,"t":"2026-06-29T04:00:00Z","v":1184525,"vw":99.655706},{"c":97.09,"h":99.53,"l":96.74,"n":29111,"o":99.53,"t":"2026-06-30T04:00:00Z","v":1281186,"vw":97.496809},{"c":96.11,"h":97.87,"l":95.71,"n":30032,"o":97.16,"t":"2026-07-01T04:00:00Z","v":1403494,"vw":96.367631},{"c":95.91,"h":98.48,"l":94.82,"n":33684,"o":96.39,"t":"2026-07-02T04:00:00Z","v":1889730,"vw":96.014903},{"c":95.885,"h":96.25,"l":93.15,"n":34355,"o":96,"t":"2026-07-06T04:00:00Z","v":1577436,"vw":94.938752},{"c":96.35,"h":97.78,"l":95.41,"n":25585,"o":96.75,"t":"2026-07-07T04:00:00Z","v":1099765,"vw":96.225616},{"c":97.93,"h":98.32,"l":96.23,"n":29149,"o":97.48,"t":"2026-07-08T04:00:00Z","v":1313798,"vw":97.646535},{"c":98.83,"h":99.315,"l":97.11,"n":27089,"o":97.51,"t":"2026-07-09T04:00:00Z","v":1344728,"vw":98.628499},{"c":99.77,"h":100.59,"l":98.88,"n":32684,"o":99.52,"t":"2026-07-10T04:00:00Z","v":1327182,"vw":99.938176},{"c":97.13,"h":100.46,"l":96.795,"n":26265,"o":99.97,"t":"2026-07-13T04:00:00Z","v":1287345,"vw":97.91002},{"c":95.9,"h":97.6,"l":95.255,"n":26408,"o":97.26,"t":"2026-07-14T04:00:00Z","v":1274547,"vw":95.939764},{"c":97.05,"h":97.23,"l":95.8201,"n":24628,"o":96.36,"t":"2026-07-15T04:00:00Z","v":1007874,"vw":96.691371},{"c":98.11,"h":99.115,"l":97.28,"n":23622,"o":97.28,"t":"2026-07-16T04:00:00Z","v":1001819,"vw":98.207249},{"c":96.64,"h":97.6,"l":95.905,"n":24973,"o":97.6,"t":"2026-07-17T04:00:00Z","v":1000465,"vw":96.593427},{"c":95.66,"h":97.53,"l":95.33,"n":25849,"o":97.26,"t":"2026-07-20T04:00:00Z","v":1132769,"vw":95.840131},{"c":94.63,"h":95.77,"l":94.36,"n":28313,"o":95.75,"t":"2026-07-21T04:00:00Z","v":1217990,"vw":94.920463},{"c":94.37,"h":95.27,"l":93.89,"n":32298,"o":94.69,"t":"2026-07-22T04:00:00Z","v":1415601,"vw":94.51921},{"c":96.77,"h":97.56,"l":92.5157,"n":48353,"o":92.88,"t":"2026-07-23T04:00:00Z","v":3037011,"vw":96.406784},{"c":96.92,"h":98.27,"l":96.36,"n":29159,"o":97.29,"t":"2026-07-24T04:00:00Z","v":1494425,"vw":97.046862},{"c":99.7,"h":100.81,"l":98.47,"n":36921,"o":98.69,"t":"2026-07-27T04:00:00Z","v":1623679,"vw":99.700244},{"c":99.02,"h":100.345,"l":98.59,"n":30542,"o":99.9,"t":"2026-07-28T04:00:00Z","v":1470480,"vw":99.204094},{"c":99.01,"h":99.7799,"l":97.66,"n":27554,"o":98.79,"t":"2026-07-29T04:00:00Z","v":1330017,"vw":98.731312},{"c":100.7,"h":101.1,"l":98.745,"n":29117,"o":98.91,"t":"2026-07-30T04:00:00Z","v":1250915,"vw":100.602849},{"c":99.31,"h":100.61,"l":97.48,"n":30925,"o":100.6,"t":"2026-07-31T04:00:00Z","v":1483080,"vw":98.958921},{"c":98.36,"h":100.575,"l":97.19,"n":34923,"o":100,"t":"2026-08-03T04:00:00Z","v":1454264,"vw":98.317899},{"c":97.6,"h":98.77,"l":96.93,"n":42503,"o":98.11,"t":"2026-08-04T04:00:00Z","v":2501703,"vw":97.634063},{"c":101.15,"h":109.24,"l":100.945,"n":70548,"o":102.09,"t":"2026-08-05T04:00:00Z","v":3655718,"vw":104.906531},{"c":101.5,"h":102.34,"l":100.555,"n":33023,"o":101.15,"t":"2026-08-06T04:00:00Z","v":1357471,"vw":101.480131},{"c":102.54,"h":103.34,"l":99.9,"n":31791,"o":101.15,"t":"2026-08-07T04:00:00Z","v":1502573,"vw":102.191386},{"c":102.5,"h":102.635,"l":101.33,"n":29370,"o":102,"t":"2026-08-10T04:00:00Z","v":1174150,"vw":102.178474},{"c":104.79,"h":104.855,"l":101.91,"n":25438,"o":101.91,"t":"2026-08-11T04:00:00Z","v":1031087,"vw":104.367615},{"c":102.97,"h":106.32,"l":102.87,"n":35837,"o":105.03,"t":"2026-08-12T04:00:00Z","v":1835823,"vw":103.953605},{"c":102.37,"h":103.59,"l":101.33,"n":29950,"o":102.53,"t":"2026-08-13T04:00:00Z","v":1270795,"vw":102.308895},{"c":102.53,"h":103.0375,"l":101.46,"n":25234,"o":102.1,"t":"2026-08-14T04:00:00Z","v":1061384,"vw":102.464256},{"c":102.79,"h":103.03,"l":101.11,"n":21288,"o":102.66,"t":"2026-08-17T04:00:00Z","v":1247569,"vw":102.381196},{"c":101.29,"h":103.74,"l":101.25,"n":25529,"o":102.96,"t":"2026-08-18T04:00:00Z","v":1103827,"vw":101.940096},{"c":100.1,"h":101.8,"l":98.6,"n":35626,"o":101.7,"t":"2026-08-19T04:00:00Z","v":1956290,"vw":99.846955},{"c":99.6,"h":100.3,"l":97.05,"n":35877,"o":99,"t":"2026-08-20T04:00:00Z","v":1813623,"vw":98.688947},{"c":100.28,"h":101.28,"l":99.66,"n":23355,"o":99.75,"t":"2026-08-21T04:00:00Z","v":892358,"vw":100.496228},{"c":99.41,"h":101.46,"l":98.91,"n":26598,"o":101.33,"t":"2026-08-24T04:00:00Z","v":1630380,"vw":99.470658},{"c":98.74,"h":99.99,"l":98.11,"n":28867,"o":99.69,"t":"2026-08-25T04:00:00Z","v":1474025,"vw":98.732631},{"c":97.17,"h":99.075,"l":97.03,"n":25726,"o":98.99,"t":"2026-08-26T04:00:00Z","v":1153748,"vw":97.524777},{"c":93.61,"h":97,"l":93.5,"n":36588,"o":97,"t":"2026-08-27T04:00:00Z","v":1880581,"vw":94.652963},{"c":95.26,"h":96.17,"l":94.72,"n":26829,"o":94.73,"t":"2026-08-28T04:00:00Z","v":1222966,"vw":95.273803},{"c":91.28,"h":95.08,"l":90.87,"n":38535,"o":95.08,"t":"2026-08-31T04:00:00Z","v":2765339,"vw":91.714067},{"c":90.6,"h":92.08,"l":89.44,"n":38940,"o":89.67,"t":"2026-09-01T04:00:00Z","v":1825517,"vw":90.753168},{"c":91.52,"h":92.85,"l":90.71,"n":36405,"o":90.74,"t":"2026-09-02T04:00:00Z","v":1757596,"vw":92.050449},{"c":91.56,"h":92,"l":89.71,"n":32610,"o":91.69,"t":"2026-09-03T04:00:00Z","v":1540867,"vw":91.026893},{"c":91.54,"h":92.62,"l":91.02,"n":26511,"o":91.15,"t":"2026-09-04T04:00:00Z","v":1203074,"vw":91.780964},{"c":92.22,"h":92.64,"l":90.455,"n":33437,"o":91.38,"t":"2026-09-08T04:00:00Z","v":1706393,"vw":92.007623},{"c":90.23,"h":91.91,"l":89.715,"n":42349,"o":91.4,"t":"2026-09-09T04:00:00Z","v":2102404,"vw":90.325711},{"c":88.42,"h":90.2044,"l":88.27,"n":38064,"o":89.45,"t":"2026-09-10T04:00:00Z","v":2123606,"vw":88.85491},{"c":87.7,"h":89.54,"l":86.96,"n":40089,"o":89.18,"t":"2026-09-11T04:00:00Z","v":2017907,"vw":87.780468},{"c":87.76,"h":88.0899,"l":86.8,"n":37363,"o":87.23,"t":"2026-09-14T04:00:00Z","v":1516061,"vw":87.478166},{"c":86.71,"h":88.25,"l":86.58,"n":35004,"o":87.5,"t":"2026-09-15T04:00:00Z","v":1767465,"vw":87.270734},{"c":84.225,"h":87.4191,"l":84.02,"n":45532,"o":86.87,"t":"2026-09-16T04:00:00Z","v":2435998,"vw":84.728557},{"c":82.96,"h":85.365,"l":82.865,"n":39004,"o":85.04,"t":"2026-09-17T04:00:00Z","v":1976587,"vw":83.947356},{"c":81.68,"h":83.2399,"l":81.4,"n":44508,"o":82.83,"t":"2026-09-18T04:00:00Z","v":5033868,"vw":81.898473},{"c":83.32,"h":84.37,"l":81.35,"n":37452,"o":81.98,"t":"2026-09-21T04:00:00Z","v":2241040,"vw":82.889086},{"c":82.51,"h":85.5399,"l":82.385,"n":31969,"o":84.66,"t":"2026-09-22T04:00:00Z","v":2057627,"vw":83.285702},{"c":81.45,"h":82.495,"l":80.8,"n":30440,"o":82.41,"t":"2026-09-23T04:00:00Z","v":1535929,"vw":81.422351},{"c":80.19,"h":81.27,"l":77.06,"n":65573,"o":81.01,"t":"2026-09-24T04:00:00Z","v":4240916,"vw":79.068654},{"c":81.12,"h":81.8,"l":80.095,"n":46656,"o":80.88,"t":"2026-09-25T04:00:00Z","v":2420545,"vw":80.99668},{"c":80.515,"h":82,"l":79.51,"n":44522,"o":80.62,"t":"2026-09-28T04:00:00Z","v":2683873,"vw":80.535107},{"c":78.23,"h":81.5,"l":77.74,"n":42337,"o":81,"t":"2026-09-29T04:00:00Z","v":2251140,"vw":78.593451},{"c":79.43,"h":80.43,"l":77.87,"n":48207,"o":78.67,"t":"2026-09-30T04:00:00Z","v":3319161,"vw":79.574807},{"c":77.3,"h":79.41,"l":76.27,"n":48903,"o":79.09,"t":"2026-10-01T04:00:00Z","v":2998113,"vw":77.206973},{"c":75.88,"h":78.24,"l":75.75,"n":39136,"o":78.08,"t":"2026-10-02T04:00:00Z","v":2187623,"vw":76.332377},{"c":77.17,"h":78.675,"l":76.02,"n":34769,"o":76.1,"t":"2026-10-05T04:00:00Z","v":1971692,"vw":77.42282},{"c":76.62,"h":79.11,"l":76.425,"n":38049,"o":77.82,"t":"2026-10-06T04:00:00Z","v":2020951,"vw":77.259199},{"c":74.97,"h":76.76,"l":74.7,"n":41560,"o":76.66,"t":"2026-10-07T04:00:00Z","v":2403213,"vw":75.26528},{"c":75.29,"h":75.51,"l":73.98,"n":38265,"o":74.51,"t":"2026-10-08T04:00:00Z","v":2245387,"vw":75.046838},{"c":75.15,"h":76.17,"l":74.555,"n":31071,"o":75.55,"t":"2026-10-09T04:00:00Z","v":1709861,"vw":75.286802},{"c":74.96,"h":75.02,"l":73.075,"n":36324,"o":74.51,"t":"2026-10-12T04:00:00Z","v":2032652,"vw":74.329826},{"c":75.695,"h":76.585,"l":74.86,"n":29870,"o":75.59,"t":"2026-10-13T04:00:00Z","v":1552581,"vw":75.71216},{"c":73.73,"h":75.55,"l":73.07,"n":32007,"o":75.18,"t":"2026-10-14T04:00:00Z","v":1714643,"vw":73.732054},{"c":76.97,"h":77.48,"l":74.175,"n":33851,"o":74.23,"t":"2026-10-15T04:00:00Z","v":1907036,"vw":76.529087}],"volatilityBars":[{"c":75.64,"h":75.65,"l":75.5,"n":15,"o":75.5,"t":"2026-10-09T08:00:00Z","v":2483,"vw":75.629566},{"c":75.99,"h":75.99,"l":75.99,"n":15,"o":75.99,"t":"2026-10-09T10:15:00Z","v":295,"vw":75.99},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-09T10:30:00Z","v":2039,"vw":76},{"c":76.02,"h":76.02,"l":75.76,"n":4,"o":75.76,"t":"2026-10-09T10:45:00Z","v":500,"vw":75.870403},{"c":75.86,"h":75.86,"l":75.86,"n":1,"o":75.86,"t":"2026-10-09T11:15:00Z","v":100,"vw":75.86},{"c":76.1,"h":76.1,"l":76,"n":2,"o":76,"t":"2026-10-09T11:30:00Z","v":200,"vw":76.05},{"c":76.2,"h":76.2,"l":76.2,"n":5,"o":76.2,"t":"2026-10-09T11:45:00Z","v":339,"vw":76.2},{"c":76.25,"h":76.25,"l":76.25,"n":1,"o":76.25,"t":"2026-10-09T12:00:00Z","v":105,"vw":76.25},{"c":76,"h":76.375,"l":76,"n":23,"o":76.375,"t":"2026-10-09T12:15:00Z","v":1678,"vw":76.2092},{"c":75.9085,"h":75.9085,"l":75.9085,"n":1,"o":75.9085,"t":"2026-10-09T12:30:00Z","v":100,"vw":75.9085},{"c":76.21,"h":76.21,"l":76.18,"n":5,"o":76.18,"t":"2026-10-09T13:00:00Z","v":718,"vw":76.204011},{"c":75.5501,"h":75.93,"l":75.18,"n":1083,"o":75.55,"t":"2026-10-09T13:30:00Z","v":99511,"vw":75.458382},{"c":74.93,"h":76.17,"l":74.91,"n":1395,"o":75.66,"t":"2026-10-09T13:45:00Z","v":67716,"vw":75.565998},{"c":75.63,"h":75.65,"l":75.025,"n":1055,"o":75.025,"t":"2026-10-09T14:00:00Z","v":59606,"vw":75.445405},{"c":75.795,"h":76.05,"l":75.62,"n":892,"o":75.68,"t":"2026-10-09T14:15:00Z","v":40468,"vw":75.834821},{"c":75.9299,"h":75.9299,"l":75.58,"n":947,"o":75.79,"t":"2026-10-09T14:30:00Z","v":49519,"vw":75.747846},{"c":76,"h":76.04,"l":75.7661,"n":863,"o":75.7661,"t":"2026-10-09T14:45:00Z","v":38677,"vw":75.955046},{"c":75.915,"h":76.1,"l":75.435,"n":1407,"o":76.1,"t":"2026-10-09T15:00:00Z","v":72984,"vw":75.74809},{"c":75.41,"h":75.98,"l":75.41,"n":949,"o":75.915,"t":"2026-10-09T15:15:00Z","v":49904,"vw":75.78413},{"c":75.42,"h":75.645,"l":75.34,"n":962,"o":75.55,"t":"2026-10-09T15:30:00Z","v":37429,"vw":75.48126},{"c":75.645,"h":75.6475,"l":75.36,"n":929,"o":75.39,"t":"2026-10-09T15:45:00Z","v":38717,"vw":75.497837},{"c":75.32,"h":75.71,"l":75.26,"n":756,"o":75.645,"t":"2026-10-09T16:00:00Z","v":29564,"vw":75.537225},{"c":75.335,"h":75.5199,"l":75.31,"n":717,"o":75.325,"t":"2026-10-09T16:15:00Z","v":23804,"vw":75.401198},{"c":75.24,"h":75.3377,"l":75.135,"n":890,"o":75.3,"t":"2026-10-09T16:30:00Z","v":54778,"vw":75.254116},{"c":74.57,"h":75.3,"l":74.555,"n":1401,"o":75.26,"t":"2026-10-09T16:45:00Z","v":71285,"vw":74.878663},{"c":74.68,"h":74.825,"l":74.565,"n":1026,"o":74.565,"t":"2026-10-09T17:00:00Z","v":38231,"vw":74.683444},{"c":74.95,"h":74.962,"l":74.63,"n":924,"o":74.72,"t":"2026-10-09T17:15:00Z","v":38795,"vw":74.791554},{"c":74.95,"h":75.04,"l":74.75,"n":1074,"o":74.955,"t":"2026-10-09T17:30:00Z","v":52216,"vw":74.868552},{"c":75.065,"h":75.1,"l":74.895,"n":797,"o":74.91,"t":"2026-10-09T17:45:00Z","v":27461,"vw":75.003063},{"c":74.995,"h":75.04,"l":74.9,"n":728,"o":75.04,"t":"2026-10-09T18:00:00Z","v":46567,"vw":74.969043},{"c":75.195,"h":75.195,"l":74.985,"n":869,"o":74.995,"t":"2026-10-09T18:15:00Z","v":31149,"vw":75.075981},{"c":74.9425,"h":75.18,"l":74.9425,"n":964,"o":75.18,"t":"2026-10-09T18:30:00Z","v":29224,"vw":75.089957},{"c":75.23,"h":75.23,"l":74.96,"n":1015,"o":74.96,"t":"2026-10-09T18:45:00Z","v":36604,"vw":75.080229},{"c":75.12,"h":75.3984,"l":74.975,"n":949,"o":75.305,"t":"2026-10-09T19:00:00Z","v":40046,"vw":75.131412},{"c":75.2,"h":75.37,"l":75.0801,"n":1230,"o":75.0801,"t":"2026-10-09T19:15:00Z","v":45744,"vw":75.211186},{"c":75.23,"h":75.25,"l":74.925,"n":1653,"o":75.195,"t":"2026-10-09T19:30:00Z","v":74310,"vw":75.098287},{"c":75.15,"h":75.27,"l":75.08,"n":4892,"o":75.18,"t":"2026-10-09T19:45:00Z","v":260879,"vw":75.179285},{"c":75.15,"h":75.27,"l":75.15,"n":55,"o":75.15,"t":"2026-10-09T20:00:00Z","v":236850,"vw":75.150339},{"c":75.2,"h":75.2,"l":75.2,"n":2,"o":75.2,"t":"2026-10-09T20:30:00Z","v":500,"vw":75.2},{"c":75.33,"h":75.33,"l":75.33,"n":1,"o":75.33,"t":"2026-10-09T20:45:00Z","v":400,"vw":75.33},{"c":75.4394,"h":75.4394,"l":75.4394,"n":1,"o":75.4394,"t":"2026-10-09T21:30:00Z","v":100,"vw":75.4394},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-09T21:45:00Z","v":132,"vw":75.4},{"c":75.876,"h":76,"l":75.876,"n":4,"o":76,"t":"2026-10-09T22:15:00Z","v":306,"vw":75.958667},{"c":75.655,"h":75.655,"l":75.655,"n":1,"o":75.655,"t":"2026-10-09T22:45:00Z","v":100,"vw":75.655},{"c":75.8,"h":75.8,"l":75.72,"n":9,"o":75.72,"t":"2026-10-12T08:00:00Z","v":4126,"vw":75.725636},{"c":75.03,"h":75.03,"l":75,"n":40,"o":75,"t":"2026-10-12T08:45:00Z","v":1016,"vw":75.011488},{"c":75.9,"h":75.9,"l":75.9,"n":2,"o":75.9,"t":"2026-10-12T12:45:00Z","v":276,"vw":75.9},{"c":74.5,"h":75,"l":74.5,"n":44,"o":74.89,"t":"2026-10-12T13:15:00Z","v":1067,"vw":74.851415},{"c":73.5462,"h":74.8848,"l":73.075,"n":2819,"o":74.51,"t":"2026-10-12T13:30:00Z","v":228336,"vw":73.765309},{"c":73.705,"h":73.76,"l":73.28,"n":1670,"o":73.625,"t":"2026-10-12T13:45:00Z","v":115953,"vw":73.548479},{"c":74.08,"h":74.24,"l":73.285,"n":2070,"o":73.72,"t":"2026-10-12T14:00:00Z","v":156722,"vw":73.70158},{"c":74.04,"h":74.2,"l":73.9,"n":1313,"o":74.08,"t":"2026-10-12T14:15:00Z","v":62165,"vw":74.05199},{"c":74.525,"h":74.56,"l":74.04,"n":1538,"o":74.1083,"t":"2026-10-12T14:30:00Z","v":84771,"vw":74.33778},{"c":74.4,"h":74.71,"l":74.4,"n":1336,"o":74.53,"t":"2026-10-12T14:45:00Z","v":58332,"vw":74.554557},{"c":74.515,"h":74.62,"l":74.23,"n":853,"o":74.29,"t":"2026-10-12T15:00:00Z","v":29909,"vw":74.481207},{"c":74.36,"h":74.64,"l":74.36,"n":1047,"o":74.56,"t":"2026-10-12T15:15:00Z","v":42495,"vw":74.481546},{"c":74.51,"h":74.57,"l":74.37,"n":1012,"o":74.37,"t":"2026-10-12T15:30:00Z","v":40463,"vw":74.496964},{"c":74.1429,"h":74.46,"l":74.1,"n":1085,"o":74.44,"t":"2026-10-12T15:45:00Z","v":43157,"vw":74.258},{"c":74.31,"h":74.4,"l":74.12,"n":1147,"o":74.155,"t":"2026-10-12T16:00:00Z","v":49325,"vw":74.232521},{"c":74.3658,"h":74.48,"l":74.3,"n":895,"o":74.31,"t":"2026-10-12T16:15:00Z","v":30813,"vw":74.374569},{"c":74.345,"h":74.4,"l":74.25,"n":999,"o":74.39,"t":"2026-10-12T16:30:00Z","v":34569,"vw":74.331075},{"c":74.22,"h":74.435,"l":74.14,"n":980,"o":74.34,"t":"2026-10-12T16:45:00Z","v":26394,"vw":74.308266},{"c":74.27,"h":74.27,"l":74.15,"n":670,"o":74.18,"t":"2026-10-12T17:00:00Z","v":24256,"vw":74.222031},{"c":74.34,"h":74.48,"l":74.19,"n":1140,"o":74.27,"t":"2026-10-12T17:15:00Z","v":43622,"vw":74.294064},{"c":74.22,"h":74.3191,"l":74.2,"n":685,"o":74.3191,"t":"2026-10-12T17:30:00Z","v":24985,"vw":74.256953},{"c":74.3,"h":74.35,"l":74.25,"n":609,"o":74.25,"t":"2026-10-12T17:45:00Z","v":18377,"vw":74.306208},{"c":74.36,"h":74.37,"l":74.29,"n":694,"o":74.3,"t":"2026-10-12T18:00:00Z","v":31970,"vw":74.328478},{"c":74.315,"h":74.53,"l":74.25,"n":1094,"o":74.355,"t":"2026-10-12T18:15:00Z","v":55675,"vw":74.348654},{"c":74.28,"h":74.43,"l":74.25,"n":805,"o":74.315,"t":"2026-10-12T18:30:00Z","v":37924,"vw":74.319578},{"c":74.32,"h":74.37,"l":74.175,"n":1016,"o":74.28,"t":"2026-10-12T18:45:00Z","v":40231,"vw":74.276784},{"c":74.37,"h":74.48,"l":74.24,"n":969,"o":74.33,"t":"2026-10-12T19:00:00Z","v":39847,"vw":74.351743},{"c":74.385,"h":74.4599,"l":74.29,"n":1057,"o":74.37,"t":"2026-10-12T19:15:00Z","v":44520,"vw":74.389806},{"c":74.6,"h":74.6,"l":74.35,"n":1785,"o":74.41,"t":"2026-10-12T19:30:00Z","v":77526,"vw":74.484516},{"c":74.96,"h":75.02,"l":74.56,"n":6344,"o":74.6,"t":"2026-10-12T19:45:00Z","v":302195,"vw":74.850677},{"c":75.01,"h":75.01,"l":74.96,"n":70,"o":74.96,"t":"2026-10-12T20:00:00Z","v":253892,"vw":74.960021},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-12T20:15:00Z","v":15772,"vw":74.96},{"c":74.95,"h":74.95,"l":74.95,"n":2,"o":74.95,"t":"2026-10-12T20:45:00Z","v":300,"vw":74.95},{"c":74.95,"h":74.95,"l":74.95,"n":3,"o":74.95,"t":"2026-10-12T21:30:00Z","v":201,"vw":74.95},{"c":74.95,"h":74.95,"l":74.95,"n":2,"o":74.95,"t":"2026-10-12T22:15:00Z","v":300,"vw":74.95},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-12T23:00:00Z","v":132,"vw":74.9},{"c":74.5782,"h":74.5782,"l":74.5782,"n":1,"o":74.5782,"t":"2026-10-12T23:15:00Z","v":100,"vw":74.5782},{"c":74.5762,"h":74.75,"l":74.5762,"n":5,"o":74.75,"t":"2026-10-12T23:30:00Z","v":3219,"vw":74.707888},{"c":74.8668,"h":74.8668,"l":74.8668,"n":1,"o":74.8668,"t":"2026-10-12T23:45:00Z","v":100,"vw":74.8668},{"c":74.96,"h":75,"l":74.89,"n":20,"o":74.89,"t":"2026-10-13T08:00:00Z","v":1198,"vw":74.959046},{"c":75,"h":75,"l":74.9,"n":5,"o":74.9,"t":"2026-10-13T08:45:00Z","v":1200,"vw":74.916505},{"c":75.45,"h":75.45,"l":75.45,"n":2,"o":75.45,"t":"2026-10-13T11:45:00Z","v":163,"vw":75.45},{"c":75.7354,"h":75.7354,"l":75.49,"n":5,"o":75.49,"t":"2026-10-13T12:00:00Z","v":818,"vw":75.645875},{"c":75.84,"h":76.3103,"l":75.7403,"n":24,"o":75.79,"t":"2026-10-13T12:15:00Z","v":2940,"vw":75.933868},{"c":75.59,"h":75.6,"l":75.59,"n":10,"o":75.6,"t":"2026-10-13T12:45:00Z","v":499,"vw":75.593333},{"c":75.55,"h":75.56,"l":75.55,"n":13,"o":75.56,"t":"2026-10-13T13:00:00Z","v":608,"vw":75.553333},{"c":75.55,"h":75.83,"l":75.55,"n":18,"o":75.78,"t":"2026-10-13T13:15:00Z","v":817,"vw":75.752897},{"c":75.95,"h":76.585,"l":75.58,"n":1416,"o":75.59,"t":"2026-10-13T13:30:00Z","v":109281,"vw":75.9636},{"c":75.235,"h":76.35,"l":75.23,"n":1191,"o":76.1,"t":"2026-10-13T13:45:00Z","v":73955,"vw":75.954169},{"c":75.195,"h":75.44,"l":74.86,"n":1064,"o":75.16,"t":"2026-10-13T14:00:00Z","v":54078,"vw":75.166608},{"c":75.6524,"h":75.835,"l":75.21,"n":696,"o":75.24,"t":"2026-10-13T14:15:00Z","v":21138,"vw":75.490592},{"c":75.79,"h":75.92,"l":75.63,"n":819,"o":75.73,"t":"2026-10-13T14:30:00Z","v":29506,"vw":75.79138},{"c":75.84,"h":75.8682,"l":75.645,"n":826,"o":75.7679,"t":"2026-10-13T14:45:00Z","v":53352,"vw":75.788491},{"c":76.005,"h":76.26,"l":75.75,"n":1094,"o":75.825,"t":"2026-10-13T15:00:00Z","v":44295,"vw":76.014798},{"c":76.0501,"h":76.12,"l":75.82,"n":931,"o":75.97,"t":"2026-10-13T15:15:00Z","v":42959,"vw":76.035683},{"c":75.79,"h":76.11,"l":75.79,"n":534,"o":76.05,"t":"2026-10-13T15:30:00Z","v":21033,"vw":76.009616},{"c":75.7497,"h":75.85,"l":75.71,"n":533,"o":75.84,"t":"2026-10-13T15:45:00Z","v":20028,"vw":75.785389},{"c":75.84,"h":75.87,"l":75.67,"n":629,"o":75.75,"t":"2026-10-13T16:00:00Z","v":20139,"vw":75.766543},{"c":75.78,"h":75.99,"l":75.77,"n":600,"o":75.87,"t":"2026-10-13T16:15:00Z","v":20077,"vw":75.920132},{"c":75.9999,"h":75.9999,"l":75.76,"n":717,"o":75.82,"t":"2026-10-13T16:30:00Z","v":38714,"vw":75.878799},{"c":75.97,"h":76.15,"l":75.89,"n":1083,"o":75.955,"t":"2026-10-13T16:45:00Z","v":48709,"vw":76.018779},{"c":75.685,"h":75.95,"l":75.65,"n":625,"o":75.93,"t":"2026-10-13T17:00:00Z","v":21512,"vw":75.823422},{"c":75.61,"h":75.69,"l":75.5,"n":748,"o":75.68,"t":"2026-10-13T17:15:00Z","v":28121,"vw":75.606531},{"c":75.4733,"h":75.645,"l":75.37,"n":1404,"o":75.645,"t":"2026-10-13T17:30:00Z","v":64772,"vw":75.513447},{"c":75.4,"h":75.515,"l":75.36,"n":562,"o":75.5,"t":"2026-10-13T17:45:00Z","v":16724,"vw":75.459046},{"c":75.66,"h":75.83,"l":75.36,"n":769,"o":75.4,"t":"2026-10-13T18:00:00Z","v":22962,"vw":75.655143},{"c":75.605,"h":75.68,"l":75,"n":2246,"o":75.635,"t":"2026-10-13T18:15:00Z","v":147386,"vw":75.258629},{"c":75.64,"h":75.715,"l":75.458,"n":839,"o":75.605,"t":"2026-10-13T18:30:00Z","v":29004,"vw":75.561965},{"c":75.625,"h":75.7,"l":75.57,"n":589,"o":75.65,"t":"2026-10-13T18:45:00Z","v":18291,"vw":75.655602},{"c":75.89,"h":75.94,"l":75.6001,"n":971,"o":75.7,"t":"2026-10-13T19:00:00Z","v":50047,"vw":75.779295},{"c":75.88,"h":75.895,"l":75.77,"n":1091,"o":75.86,"t":"2026-10-13T19:15:00Z","v":35651,"vw":75.829088},{"c":75.755,"h":75.8625,"l":75.665,"n":1441,"o":75.86,"t":"2026-10-13T19:30:00Z","v":43996,"vw":75.773894},{"c":75.7,"h":75.84,"l":75.64,"n":5447,"o":75.75,"t":"2026-10-13T19:45:00Z","v":269617,"vw":75.731154},{"c":75.695,"h":75.695,"l":75.695,"n":57,"o":75.695,"t":"2026-10-13T20:00:00Z","v":181318,"vw":75.695},{"c":76,"h":76,"l":76,"n":5,"o":76,"t":"2026-10-13T20:30:00Z","v":5001,"vw":76},{"c":75.88,"h":76.1164,"l":75.88,"n":2,"o":76.1164,"t":"2026-10-13T21:00:00Z","v":200,"vw":75.9982},{"c":76.0191,"h":76.0191,"l":76.0191,"n":1,"o":76.0191,"t":"2026-10-13T22:30:00Z","v":100,"vw":76.0191},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-14T10:30:00Z","v":196,"vw":76.3},{"c":75.98,"h":75.98,"l":75.98,"n":2,"o":75.98,"t":"2026-10-14T11:00:00Z","v":538,"vw":75.98},{"c":76.05,"h":76.05,"l":76.05,"n":1,"o":76.05,"t":"2026-10-14T12:15:00Z","v":100,"vw":76.05},{"c":75.0759,"h":75.76,"l":75.0759,"n":21,"o":75.76,"t":"2026-10-14T12:30:00Z","v":1578,"vw":75.349139},{"c":75.196,"h":75.196,"l":75.196,"n":1,"o":75.196,"t":"2026-10-14T12:45:00Z","v":524,"vw":75.196},{"c":75.22,"h":75.25,"l":75.22,"n":4,"o":75.25,"t":"2026-10-14T13:00:00Z","v":211,"vw":75.235},{"c":75.05,"h":75.48,"l":75,"n":24,"o":75.25,"t":"2026-10-14T13:15:00Z","v":725,"vw":75.202},{"c":74.9499,"h":75.55,"l":74.8013,"n":925,"o":75.18,"t":"2026-10-14T13:30:00Z","v":80319,"vw":75.092359},{"c":74.8,"h":75.26,"l":74.8,"n":848,"o":74.87,"t":"2026-10-14T13:45:00Z","v":35224,"vw":74.979887},{"c":74.19,"h":74.88,"l":74.15,"n":1131,"o":74.75,"t":"2026-10-14T14:00:00Z","v":50855,"vw":74.419676},{"c":74.11,"h":74.25,"l":73.86,"n":1202,"o":74.15,"t":"2026-10-14T14:15:00Z","v":64681,"vw":74.11264},{"c":74.27,"h":74.3666,"l":74.094,"n":1092,"o":74.12,"t":"2026-10-14T14:30:00Z","v":56338,"vw":74.214708},{"c":73.625,"h":74.205,"l":73.6,"n":1039,"o":74.205,"t":"2026-10-14T14:45:00Z","v":35424,"vw":73.855829},{"c":73.14,"h":73.595,"l":73.07,"n":1546,"o":73.595,"t":"2026-10-14T15:00:00Z","v":64205,"vw":73.247626},{"c":73.15,"h":73.2499,"l":73.1001,"n":928,"o":73.18,"t":"2026-10-14T15:15:00Z","v":26613,"vw":73.168242},{"c":73.3,"h":73.44,"l":73.08,"n":941,"o":73.145,"t":"2026-10-14T15:30:00Z","v":54697,"vw":73.289282},{"c":73.315,"h":73.51,"l":73.25,"n":821,"o":73.3,"t":"2026-10-14T15:45:00Z","v":24704,"vw":73.357477},{"c":73.35,"h":73.55,"l":73.26,"n":991,"o":73.36,"t":"2026-10-14T16:00:00Z","v":53080,"vw":73.359593},{"c":73.335,"h":73.49,"l":73.1827,"n":930,"o":73.37,"t":"2026-10-14T16:15:00Z","v":28186,"vw":73.319638},{"c":73.325,"h":73.37,"l":73.26,"n":832,"o":73.32,"t":"2026-10-14T16:30:00Z","v":24230,"vw":73.320762},{"c":73.205,"h":73.285,"l":73.1,"n":940,"o":73.28,"t":"2026-10-14T16:45:00Z","v":35871,"vw":73.18341},{"c":73.14,"h":73.4099,"l":73.12,"n":678,"o":73.23,"t":"2026-10-14T17:00:00Z","v":24426,"vw":73.231305},{"c":73.45,"h":73.56,"l":73.13,"n":810,"o":73.135,"t":"2026-10-14T17:15:00Z","v":33926,"vw":73.370282},{"c":73.365,"h":73.55,"l":73.2901,"n":710,"o":73.45,"t":"2026-10-14T17:30:00Z","v":30313,"vw":73.437739},{"c":73.365,"h":73.42,"l":73.21,"n":850,"o":73.36,"t":"2026-10-14T17:45:00Z","v":33545,"vw":73.347336},{"c":73.33,"h":73.355,"l":73.2101,"n":677,"o":73.355,"t":"2026-10-14T18:00:00Z","v":16769,"vw":73.279295},{"c":73.36,"h":73.41,"l":73.2697,"n":609,"o":73.2697,"t":"2026-10-14T18:15:00Z","v":18105,"vw":73.360825},{"c":73.31,"h":73.37,"l":73.24,"n":693,"o":73.36,"t":"2026-10-14T18:30:00Z","v":26298,"vw":73.299421},{"c":73.385,"h":73.4097,"l":73.28,"n":911,"o":73.32,"t":"2026-10-14T18:45:00Z","v":32369,"vw":73.348392},{"c":73.37,"h":73.6,"l":73.33,"n":1426,"o":73.385,"t":"2026-10-14T19:00:00Z","v":109612,"vw":73.476436},{"c":73.63,"h":73.82,"l":73.365,"n":2183,"o":73.38,"t":"2026-10-14T19:15:00Z","v":130682,"vw":73.648094},{"c":73.715,"h":73.8599,"l":73.58,"n":1662,"o":73.61,"t":"2026-10-14T19:30:00Z","v":68400,"vw":73.734586},{"c":73.71,"h":73.75,"l":73.455,"n":5715,"o":73.72,"t":"2026-10-14T19:45:00Z","v":285687,"vw":73.644662},{"c":73.83,"h":73.83,"l":73.73,"n":81,"o":73.73,"t":"2026-10-14T20:00:00Z","v":246895,"vw":73.730525},{"c":73.85,"h":73.85,"l":73.5,"n":11,"o":73.73,"t":"2026-10-14T20:15:00Z","v":725,"vw":73.712919},{"c":73.94,"h":73.94,"l":73.94,"n":3,"o":73.94,"t":"2026-10-14T20:30:00Z","v":220,"vw":73.94},{"c":73.85,"h":73.85,"l":73.85,"n":1,"o":73.85,"t":"2026-10-14T20:45:00Z","v":200,"vw":73.85},{"c":73.7,"h":73.7027,"l":73.7,"n":2,"o":73.7027,"t":"2026-10-14T21:15:00Z","v":1100,"vw":73.700245},{"c":73.75,"h":73.77,"l":73.75,"n":7,"o":73.77,"t":"2026-10-14T22:00:00Z","v":2010,"vw":73.7525},{"c":73.9783,"h":73.9783,"l":73.9783,"n":2,"o":73.9783,"t":"2026-10-14T22:15:00Z","v":103,"vw":73.9783},{"c":73.6615,"h":73.9,"l":73.6597,"n":4,"o":73.8014,"t":"2026-10-14T22:30:00Z","v":1375,"vw":73.778325},{"c":73.77,"h":73.77,"l":73.77,"n":4,"o":73.77,"t":"2026-10-14T22:45:00Z","v":400,"vw":73.77},{"c":73.6617,"h":73.85,"l":73.65,"n":7,"o":73.85,"t":"2026-10-14T23:00:00Z","v":503,"vw":73.702925},{"c":73.89,"h":73.9686,"l":73.89,"n":4,"o":73.9686,"t":"2026-10-14T23:30:00Z","v":342,"vw":73.944415},{"c":73.7027,"h":73.7027,"l":73.7027,"n":3,"o":73.7027,"t":"2026-10-14T23:45:00Z","v":1010,"vw":73.7027},{"c":73.8,"h":73.8,"l":73.8,"n":7,"o":73.8,"t":"2026-10-15T09:15:00Z","v":200,"vw":73.8},{"c":73.99,"h":73.99,"l":73.99,"n":5,"o":73.99,"t":"2026-10-15T10:45:00Z","v":255,"vw":73.99},{"c":74.3481,"h":74.3481,"l":74.172,"n":12,"o":74.172,"t":"2026-10-15T11:00:00Z","v":666,"vw":74.2378},{"c":74.3999,"h":74.3999,"l":74.3999,"n":5,"o":74.3999,"t":"2026-10-15T11:45:00Z","v":326,"vw":74.3999},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-15T12:00:00Z","v":1000,"vw":74.25},{"c":74.1,"h":74.1,"l":74,"n":3,"o":74,"t":"2026-10-15T12:45:00Z","v":201,"vw":74.05},{"c":74.2,"h":74.2,"l":74,"n":20,"o":74.02,"t":"2026-10-15T13:00:00Z","v":2544,"vw":74.12814},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-15T13:15:00Z","v":100,"vw":75},{"c":74.76,"h":75.5,"l":74.175,"n":1536,"o":74.23,"t":"2026-10-15T13:30:00Z","v":78178,"vw":75.087583},{"c":75.36,"h":75.71,"l":74.5811,"n":1451,"o":74.775,"t":"2026-10-15T13:45:00Z","v":98488,"vw":75.374376},{"c":76.15,"h":76.15,"l":75.35,"n":1725,"o":75.375,"t":"2026-10-15T14:00:00Z","v":80576,"vw":75.783528},{"c":75.85,"h":76.2488,"l":75.64,"n":1156,"o":76.15,"t":"2026-10-15T14:15:00Z","v":50699,"vw":75.954788},{"c":76.045,"h":76.205,"l":75.815,"n":1407,"o":75.86,"t":"2026-10-15T14:30:00Z","v":47171,"vw":76.062733},{"c":75.93,"h":76.07,"l":75.65,"n":955,"o":76.07,"t":"2026-10-15T14:45:00Z","v":29181,"vw":75.818269},{"c":76.02,"h":76.22,"l":75.91,"n":917,"o":75.9999,"t":"2026-10-15T15:00:00Z","v":33186,"vw":76.061975},{"c":75.75,"h":76.09,"l":75.71,"n":935,"o":76.06,"t":"2026-10-15T15:15:00Z","v":32511,"vw":75.921374},{"c":75.62,"h":76.0837,"l":75.62,"n":1183,"o":75.72,"t":"2026-10-15T15:30:00Z","v":48758,"vw":75.834028},{"c":75.845,"h":75.93,"l":75.56,"n":1023,"o":75.6193,"t":"2026-10-15T15:45:00Z","v":39965,"vw":75.716042},{"c":75.5914,"h":75.92,"l":75.55,"n":918,"o":75.9,"t":"2026-10-15T16:00:00Z","v":32999,"vw":75.677745},{"c":75.57,"h":75.7,"l":75.475,"n":920,"o":75.57,"t":"2026-10-15T16:15:00Z","v":34585,"vw":75.576589},{"c":75.61,"h":75.61,"l":75.37,"n":789,"o":75.48,"t":"2026-10-15T16:30:00Z","v":27230,"vw":75.468388},{"c":75.82,"h":75.82,"l":75.62,"n":570,"o":75.63,"t":"2026-10-15T16:45:00Z","v":25082,"vw":75.72659},{"c":76.76,"h":76.78,"l":76.69,"n":206,"o":76.725,"t":"2026-10-15T18:00:00Z","v":10020,"vw":76.745191},{"c":76.59,"h":76.78,"l":76.51,"n":1293,"o":76.74,"t":"2026-10-15T18:15:00Z","v":52947,"vw":76.605866},{"c":76.67,"h":76.7,"l":76.46,"n":1545,"o":76.585,"t":"2026-10-15T18:30:00Z","v":64316,"vw":76.565542},{"c":76.785,"h":76.815,"l":76.65,"n":1698,"o":76.67,"t":"2026-10-15T18:45:00Z","v":72942,"vw":76.753074},{"c":76.92,"h":76.945,"l":76.73,"n":1603,"o":76.77,"t":"2026-10-15T19:00:00Z","v":77321,"vw":76.851872},{"c":76.91,"h":77.27,"l":76.88,"n":1904,"o":76.95,"t":"2026-10-15T19:15:00Z","v":88683,"vw":77.041971},{"c":77.405,"h":77.48,"l":76.92,"n":2435,"o":76.92,"t":"2026-10-15T19:30:00Z","v":129341,"vw":77.348081},{"c":76.98,"h":77.445,"l":76.8,"n":7015,"o":77.405,"t":"2026-10-15T19:45:00Z","v":410571,"vw":77.053614},{"c":76.97,"h":76.97,"l":76.97,"n":60,"o":76.97,"t":"2026-10-15T20:00:00Z","v":299779,"vw":76.97},{"c":76.97,"h":76.97,"l":76.67,"n":2,"o":76.67,"t":"2026-10-15T20:15:00Z","v":24058,"vw":76.965012},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-15T20:30:00Z","v":150,"vw":77.95},{"c":77.6648,"h":77.6648,"l":76.89,"n":3,"o":76.89,"t":"2026-10-15T20:45:00Z","v":2140,"vw":76.926895},{"c":76.97,"h":76.97,"l":76.95,"n":7,"o":76.95,"t":"2026-10-15T21:00:00Z","v":608,"vw":76.958889},{"c":77.2675,"h":77.2675,"l":77.2675,"n":1,"o":77.2675,"t":"2026-10-15T21:15:00Z","v":103,"vw":77.2675},{"c":77.08,"h":77.08,"l":77.08,"n":1,"o":77.08,"t":"2026-10-15T22:45:00Z","v":300,"vw":77.08},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-15T23:15:00Z","v":200,"vw":77},{"c":77,"h":77,"l":77,"n":21,"o":77,"t":"2026-10-15T23:30:00Z","v":448,"vw":77}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19880183605044863,"strike":82.82002040056054,"iv":1.1950627476078497,"gamma":0.0410299525639002,"theta":-0.4770665840594136,"vega":0.0062864233418407035,"rho":0.00016172964300332108,"breakevenPct":7.8166522553389495},{"delta":0.15,"premium":0.7755837753941477,"strike":91.55088871643525,"iv":3.1186800909686543,"gamma":0.04993532930107989,"theta":-1.606183173687718,"vega":0.008715133779484872,"rho":0.00021721570964514518,"breakevenPct":19.90450972964858},{"delta":0.2,"premium":0.9206277888844503,"strike":88.27994384854762,"iv":2.8541248265254318,"gamma":0.05444411827391599,"theta":-1.6601446693437028,"vega":0.010176944234093783,"rho":0.0003049667321519539,"breakevenPct":15.844898230431255},{"delta":0.25,"premium":0.668954454528154,"strike":83.53827233168985,"iv":1.7575727847701588,"gamma":0.11383336261251562,"theta":-1.0515447296095226,"vega":0.012032597262648312,"rho":0.00037971210366024005,"breakevenPct":9.360034787296122},{"delta":0.3,"premium":0.4172811201718579,"strike":78.7966008148321,"iv":0.6610207430148862,"gamma":0.17322260695111524,"theta":-0.44294478987534247,"vega":0.01388825029120284,"rho":0.0004544574751685262,"breakevenPct":2.8751713441609894},{"delta":0.35,"premium":0.39767029972752044,"strike":77.71662125340599,"iv":0.4281155313351499,"gamma":0.21652534059945502,"theta":-0.319616621253406,"vega":0.014880108991825614,"rho":0.0005422195301364159,"breakevenPct":1.4471318871863876},{"delta":0.4,"premium":0.4653125000000001,"strike":77.42708333333333,"iv":0.40245000000000003,"gamma":0.23740624999999999,"theta":-0.31494791666666666,"vega":0.015502083333333335,"rho":0.0006327022683065448,"breakevenPct":1.1589556277056356},{"delta":0.45,"premium":0.6035336538461538,"strike":77.22676282051282,"iv":0.43418076923076926,"gamma":0.2247860576923077,"theta":-0.34639823717948715,"vega":0.01578253205128205,"rho":0.0007233463031124094,"breakevenPct":1.0783071095571168},{"delta":0.5,"premium":0.7417548076923075,"strike":77.0264423076923,"iv":0.46591153846153843,"gamma":0.2121658653846154,"theta":-0.3778485576923077,"vega":0.01606298076923077,"rho":0.0008139903379182742,"breakevenPct":0.9976585914085982},{"delta":0.55,"premium":0.9032380457380458,"strike":76.77442827442827,"iv":0.47573929313929314,"gamma":0.20237941787941788,"theta":-0.37545841995841994,"vega":0.015626299376299377,"rho":0.0009034045406703886,"breakevenPct":0.880086130086134},{"delta":0.6,"premium":1.0682588357588356,"strike":76.51455301455302,"iv":0.48223617463617463,"gamma":0.19302390852390852,"theta":-0.36792203742203744,"vega":0.015080561330561331,"rho":0.0009926317182714717,"breakevenPct":0.7568985068985079},{"delta":0.65,"premium":1.233279625779626,"strike":76.25467775467776,"iv":0.4887330561330561,"gamma":0.18366839916839914,"theta":-0.3603856548856549,"vega":0.014534823284823285,"rho":0.0010818588958725547,"breakevenPct":0.6337108837108814},{"delta":0.7,"premium":1.4059299516908212,"strike":75.987922705314,"iv":0.4963554347826087,"gamma":0.17391002415458937,"theta":-0.35277053140096615,"vega":0.013968599033816425,"rho":0.0011707964376654171,"breakevenPct":0.5114969571491259},{"delta":0.75,"premium":1.9524275362318844,"strike":75.3840579710145,"iv":0.5591271739130435,"gamma":0.14441123188405794,"theta":-0.34129710144927533,"vega":0.012398550724637681,"rho":0.0012455418248554712,"breakevenPct":0.4369941652550305},{"delta":0.8,"premium":2.4989251207729475,"strike":74.78019323671498,"iv":0.6218989130434782,"gamma":0.11491243961352654,"theta":-0.3298236714975845,"vega":0.010828502415458937,"rho":0.001320287212045525,"breakevenPct":0.3624913733609352},{"delta":0.85,"premium":3.0454227053140093,"strike":74.17632850241546,"iv":0.684670652173913,"gamma":0.08541364734299518,"theta":-0.31835024154589375,"vega":0.009258454106280196,"rho":0.001395032599235579,"breakevenPct":0.2879885814668399},{"delta":0.9,"premium":2.48886925795053,"strike":74.62544169611307,"iv":0.4882233215547703,"gamma":0.09218586572438163,"theta":-0.1891611307420495,"vega":0.006986219081272085,"rho":0.0014861813657924717,"breakevenPct":0.14845578449818836}],"put":[{"delta":0.1,"premium":0.323084557871727,"strike":70.30757633612566,"iv":1.6309249229323433,"gamma":0.040091180158019914,"theta":-0.6785401446512617,"vega":0.0065312782537042735,"rho":-0.00015932852677640177,"breakevenPct":9.111049638631243},{"delta":0.15,"premium":1.065,"strike":65.67383525217544,"iv":3.573282057271425,"gamma":0.018443223334050646,"theta":-1.8745209039029034,"vega":0.008343330723701524,"rho":-0.0002731488899872,"breakevenPct":16.092421750421504},{"delta":0.2,"premium":0.9200202792270894,"strike":69.21155506263761,"iv":2.6022688312614575,"gamma":0.05488820533236918,"theta":-1.4607414556675593,"vega":0.010135389389872514,"rho":-0.00034550968480273023,"breakevenPct":11.309695086479826},{"delta":0.25,"premium":0.7352111931693281,"strike":72.03067671436618,"iv":1.752904698677796,"gamma":0.09829011341693344,"theta":-1.0197773960049519,"vega":0.01190640708510818,"rho":-0.00041481923611702483,"breakevenPct":7.408486336107977},{"delta":0.3,"premium":0.5504021071115668,"strike":74.84979836609475,"iv":0.9035405660941342,"gamma":0.14169202150149773,"theta":-0.5788133363423442,"vega":0.013677424780343846,"rho":-0.00048412878743131943,"breakevenPct":3.5072775857361265},{"delta":0.35,"premium":0.5057443739180612,"strike":76.17080207732256,"iv":0.5318750144258512,"gamma":0.17340577034045004,"theta":-0.3863460473167917,"vega":0.014690363531448355,"rho":-0.000568286087777939,"breakevenPct":1.7336912942798635},{"delta":0.4,"premium":0.5576774379688402,"strike":76.45931909982689,"iv":0.4894341604154645,"gamma":0.19706416618580497,"theta":-0.3651400461627236,"vega":0.015180842469705712,"rho":-0.0006626762962414312,"breakevenPct":1.4264394001843477},{"delta":0.45,"premium":0.6096105020196192,"strike":76.74783612233122,"iv":0.44699330640507795,"gamma":0.22072256203115984,"theta":-0.34393404500865554,"vega":0.015671321407963068,"rho":-0.0007570665047049234,"breakevenPct":1.1191875060888326},{"delta":0.5,"premium":0.7624506283662473,"strike":77.05655296229803,"iv":0.4578456014362655,"gamma":0.22742010771992824,"theta":-0.3633017953321363,"vega":0.016088689407540394,"rho":-0.0008534740466547761,"breakevenPct":0.9167502156730181},{"delta":0.55,"premium":1.6064427157001415,"strike":77.504243281471,"iv":0.8330981612446958,"gamma":0.11786789250353608,"theta":-0.659739603960396,"vega":0.015994059405940595,"rho":-0.0009637008401500128,"breakevenPct":1.431427836661222},{"delta":0.6,"premium":1.7266690240452618,"strike":77.85785007072135,"iv":0.7746115983026874,"gamma":0.12352560113154172,"theta":-0.5963732673267327,"vega":0.0154990099009901,"rho":-0.0010596017823936773,"breakevenPct":1.1283363030180638},{"delta":0.65,"premium":2.195720894371627,"strike":78.46106399383191,"iv":0.8174240555127217,"gamma":0.11429645335389359,"theta":-0.5912098689282961,"vega":0.0147236700077101,"rho":-0.0011613037732031567,"breakevenPct":0.9540998708307923},{"delta":0.7,"premium":2.899267540478025,"strike":79.23207401696222,"iv":0.9283338473400153,"gamma":0.09505975327679261,"theta":-0.6251728604471858,"vega":0.013759907478797226,"rho":-0.0012669054655568795,"breakevenPct":0.8664850954750707},{"delta":0.75,"premium":3.526969696969704,"strike":79.93939393939395,"iv":1.017939393939396,"gamma":0.0781363636363634,"theta":-0.6454484848484863,"vega":0.012793939393939396,"rho":-0.00137088606051222,"breakevenPct":0.7630853994490302},{"delta":0.8,"premium":5.214595540370314,"strike":81.74814380153052,"iv":1.3092594079458189,"gamma":0.07151981074925798,"theta":-0.7442528301169431,"vega":0.010542270956537356,"rho":-0.0014669048419095653,"breakevenPct":0.6057814790127206},{"delta":0.85,"premium":6.749748865994702,"strike":83.34107675783923,"iv":1.4714234987769723,"gamma":0.04417036572717542,"theta":-0.7185908879117464,"vega":0.009025799925746507,"rho":-0.0015946256682910745,"breakevenPct":0.5307429976044996},{"delta":0.9,"premium":14.189375432407763,"strike":90.77505573066243,"iv":2.6227385085188386,"gamma":0.019311414458191192,"theta":-1.0336712503432701,"vega":0.006288508922311687,"rho":-0.0018074279167892965,"breakevenPct":0.5380775347342034}]},"raw":{"call":[{"delta":0.1,"premium":0.19880183605044863,"strike":82.82002040056054,"iv":1.1950627476078497,"gamma":0.0410299525639002,"theta":-0.4770665840594136,"vega":0.0062864233418407035,"rho":0.00016172964300332108,"breakevenPct":7.8166522553389495},{"delta":0.15,"premium":0.7755837753941477,"strike":91.55088871643525,"iv":3.1186800909686543,"gamma":0.04993532930107989,"theta":-1.606183173687718,"vega":0.008715133779484872,"rho":0.00021721570964514518,"breakevenPct":19.90450972964858},{"delta":0.2,"premium":0.9206277888844503,"strike":88.27994384854762,"iv":2.8541248265254318,"gamma":0.05444411827391599,"theta":-1.6601446693437028,"vega":0.010176944234093783,"rho":0.0003049667321519539,"breakevenPct":15.844898230431255},{"delta":0.25,"premium":0.668954454528154,"strike":83.53827233168985,"iv":1.7575727847701588,"gamma":0.11383336261251562,"theta":-1.0515447296095226,"vega":0.012032597262648312,"rho":0.00037971210366024005,"breakevenPct":9.360034787296122},{"delta":0.3,"premium":0.4172811201718579,"strike":78.7966008148321,"iv":0.6610207430148862,"gamma":0.17322260695111524,"theta":-0.44294478987534247,"vega":0.01388825029120284,"rho":0.0004544574751685262,"breakevenPct":2.8751713441609894},{"delta":0.35,"premium":0.39767029972752044,"strike":77.71662125340599,"iv":0.4281155313351499,"gamma":0.21652534059945502,"theta":-0.319616621253406,"vega":0.014880108991825614,"rho":0.0005422195301364159,"breakevenPct":1.4471318871863876},{"delta":0.4,"premium":0.4653125000000001,"strike":77.42708333333333,"iv":0.40245000000000003,"gamma":0.23740624999999999,"theta":-0.31494791666666666,"vega":0.015502083333333335,"rho":0.0006327022683065448,"breakevenPct":1.1589556277056356},{"delta":0.45,"premium":0.6035336538461538,"strike":77.22676282051282,"iv":0.43418076923076926,"gamma":0.2247860576923077,"theta":-0.34639823717948715,"vega":0.01578253205128205,"rho":0.0007233463031124094,"breakevenPct":1.0783071095571168},{"delta":0.5,"premium":0.7417548076923075,"strike":77.0264423076923,"iv":0.46591153846153843,"gamma":0.2121658653846154,"theta":-0.3778485576923077,"vega":0.01606298076923077,"rho":0.0008139903379182742,"breakevenPct":0.9976585914085982},{"delta":0.55,"premium":0.9032380457380458,"strike":76.77442827442827,"iv":0.47573929313929314,"gamma":0.20237941787941788,"theta":-0.37545841995841994,"vega":0.015626299376299377,"rho":0.0009034045406703886,"breakevenPct":0.880086130086134},{"delta":0.6,"premium":1.0682588357588356,"strike":76.51455301455302,"iv":0.48223617463617463,"gamma":0.19302390852390852,"theta":-0.36792203742203744,"vega":0.015080561330561331,"rho":0.0009926317182714717,"breakevenPct":0.7568985068985079},{"delta":0.65,"premium":1.233279625779626,"strike":76.25467775467776,"iv":0.4887330561330561,"gamma":0.18366839916839914,"theta":-0.3603856548856549,"vega":0.014534823284823285,"rho":0.0010818588958725547,"breakevenPct":0.6337108837108814},{"delta":0.7,"premium":1.4059299516908212,"strike":75.987922705314,"iv":0.4963554347826087,"gamma":0.17391002415458937,"theta":-0.35277053140096615,"vega":0.013968599033816425,"rho":0.0011707964376654171,"breakevenPct":0.5114969571491259},{"delta":0.75,"premium":1.9524275362318844,"strike":75.3840579710145,"iv":0.5591271739130435,"gamma":0.14441123188405794,"theta":-0.34129710144927533,"vega":0.012398550724637681,"rho":0.0012455418248554712,"breakevenPct":0.4369941652550305},{"delta":0.8,"premium":2.4989251207729475,"strike":74.78019323671498,"iv":0.6218989130434782,"gamma":0.11491243961352654,"theta":-0.3298236714975845,"vega":0.010828502415458937,"rho":0.001320287212045525,"breakevenPct":0.3624913733609352},{"delta":0.85,"premium":3.0454227053140093,"strike":74.17632850241546,"iv":0.684670652173913,"gamma":0.08541364734299518,"theta":-0.31835024154589375,"vega":0.009258454106280196,"rho":0.001395032599235579,"breakevenPct":0.2879885814668399},{"delta":0.9,"premium":2.48886925795053,"strike":74.62544169611307,"iv":0.4882233215547703,"gamma":0.09218586572438163,"theta":-0.1891611307420495,"vega":0.006986219081272085,"rho":0.0014861813657924717,"breakevenPct":0.14845578449818836}],"put":[{"delta":0.1,"premium":0.323084557871727,"strike":70.30757633612566,"iv":1.6309249229323433,"gamma":0.040091180158019914,"theta":-0.6785401446512617,"vega":0.0065312782537042735,"rho":-0.00015932852677640177,"breakevenPct":9.111049638631243},{"delta":0.15,"premium":1.065,"strike":65.67383525217544,"iv":3.573282057271425,"gamma":0.018443223334050646,"theta":-1.8745209039029034,"vega":0.008343330723701524,"rho":-0.0002731488899872,"breakevenPct":16.092421750421504},{"delta":0.2,"premium":0.9200202792270894,"strike":69.21155506263761,"iv":2.6022688312614575,"gamma":0.05488820533236918,"theta":-1.4607414556675593,"vega":0.010135389389872514,"rho":-0.00034550968480273023,"breakevenPct":11.309695086479826},{"delta":0.25,"premium":0.7352111931693281,"strike":72.03067671436618,"iv":1.752904698677796,"gamma":0.09829011341693344,"theta":-1.0197773960049519,"vega":0.01190640708510818,"rho":-0.00041481923611702483,"breakevenPct":7.408486336107977},{"delta":0.3,"premium":0.5504021071115668,"strike":74.84979836609475,"iv":0.9035405660941342,"gamma":0.14169202150149773,"theta":-0.5788133363423442,"vega":0.013677424780343846,"rho":-0.00048412878743131943,"breakevenPct":3.5072775857361265},{"delta":0.35,"premium":0.5057443739180612,"strike":76.17080207732256,"iv":0.5318750144258512,"gamma":0.17340577034045004,"theta":-0.3863460473167917,"vega":0.014690363531448355,"rho":-0.000568286087777939,"breakevenPct":1.7336912942798635},{"delta":0.4,"premium":0.5576774379688402,"strike":76.45931909982689,"iv":0.4894341604154645,"gamma":0.19706416618580497,"theta":-0.3651400461627236,"vega":0.015180842469705712,"rho":-0.0006626762962414312,"breakevenPct":1.4264394001843477},{"delta":0.45,"premium":0.6096105020196192,"strike":76.74783612233122,"iv":0.44699330640507795,"gamma":0.22072256203115984,"theta":-0.34393404500865554,"vega":0.015671321407963068,"rho":-0.0007570665047049234,"breakevenPct":1.1191875060888326},{"delta":0.5,"premium":0.7624506283662473,"strike":77.05655296229803,"iv":0.4578456014362655,"gamma":0.22742010771992824,"theta":-0.3633017953321363,"vega":0.016088689407540394,"rho":-0.0008534740466547761,"breakevenPct":0.9167502156730181},{"delta":0.55,"premium":1.6064427157001415,"strike":77.504243281471,"iv":0.8330981612446958,"gamma":0.11786789250353608,"theta":-0.659739603960396,"vega":0.015994059405940595,"rho":-0.0009637008401500128,"breakevenPct":1.431427836661222},{"delta":0.6,"premium":1.7266690240452618,"strike":77.85785007072135,"iv":0.7746115983026874,"gamma":0.12352560113154172,"theta":-0.5963732673267327,"vega":0.0154990099009901,"rho":-0.0010596017823936773,"breakevenPct":1.1283363030180638},{"delta":0.65,"premium":2.195720894371627,"strike":78.46106399383191,"iv":0.8174240555127217,"gamma":0.11429645335389359,"theta":-0.5912098689282961,"vega":0.0147236700077101,"rho":-0.0011613037732031567,"breakevenPct":0.9540998708307923},{"delta":0.7,"premium":2.899267540478025,"strike":79.23207401696222,"iv":0.9283338473400153,"gamma":0.09505975327679261,"theta":-0.6251728604471858,"vega":0.013759907478797226,"rho":-0.0012669054655568795,"breakevenPct":0.8664850954750707},{"delta":0.75,"premium":3.526969696969704,"strike":79.93939393939395,"iv":1.017939393939396,"gamma":0.0781363636363634,"theta":-0.6454484848484863,"vega":0.012793939393939396,"rho":-0.00137088606051222,"breakevenPct":0.7630853994490302},{"delta":0.8,"premium":5.214595540370314,"strike":81.74814380153052,"iv":1.3092594079458189,"gamma":0.07151981074925798,"theta":-0.7442528301169431,"vega":0.010542270956537356,"rho":-0.0014669048419095653,"breakevenPct":0.6057814790127206},{"delta":0.85,"premium":6.749748865994702,"strike":83.34107675783923,"iv":1.4714234987769723,"gamma":0.04417036572717542,"theta":-0.7185908879117464,"vega":0.009025799925746507,"rho":-0.0015946256682910745,"breakevenPct":0.5307429976044996},{"delta":0.9,"premium":14.189375432407763,"strike":90.77505573066243,"iv":2.6227385085188386,"gamma":0.019311414458191192,"theta":-1.0336712503432701,"vega":0.006288508922311687,"rho":-0.0018074279167892965,"breakevenPct":0.5380775347342034}]}},"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"}}