{"symbol":"AIG","url":"https://intraalpha.com/companies/AIG","capturedAt":"2026-10-17T02:57:56.927Z","state":"ready","quote":{"symbol":"AIG","last_price":80.74,"prev_close":79.12,"regular_close":80.74,"change":1.62,"change_pct":2.0475,"regular_change":1.62,"regular_change_pct":2.0475,"extended_change":0,"extended_change_pct":0,"bid":76.6,"ask":80.82,"bid_size":300,"ask_size":200,"volume":5412211,"vwap":80.432815,"open":79.34,"high":80.87,"low":79.16,"close":80.74,"trade_count":55495,"last_trade_at":"2026-10-16T23:00:00.002904316Z","last_quote_at":"2026-10-17T00:00:00.127369238Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T22:57:22.000598809-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"AIG","fetched_at":"2026-10-17T02:57:56.334366+00:00","name":"American International Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - DIVERSIFIED","country":"USA","description":"American International Group, Inc., also known as AIG, is an American multinational finance and insurance corporation with operations in more than 80 countries and jurisdictions. The company operates through three core businesses: General Insurance, Life & Retirement, and a standalone technology-enabled subsidiary.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":41371312000,"ebitda":8146000000,"pe_ratio":14.49,"peg_ratio":0.637,"book_value":77.39,"dividend_per_share":1.85,"dividend_yield":0.0239,"eps":5.46,"revenue_ttm":26738999000,"gross_profit_ttm":9382000000,"profit_margin":0.111,"operating_margin_ttm":0.194,"return_on_assets_ttm":0.0177,"return_on_equity_ttm":0.0722,"quarterly_earnings_growth":-0.101,"quarterly_revenue_growth":0.005,"analyst_target_price":87.7,"analyst_number":1,"beta":0.528,"fifty_two_week_high":85.64,"fifty_two_week_low":69.9,"fifty_day_ma":76.12,"two_hundred_day_ma":76.69,"shares_outstanding":522893000,"forward_pe":8.54,"price_to_sales":1.547,"price_to_book":0.973,"ev_to_revenue":1.769,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:56:14.971Z","bars":[{"c":77.4263,"h":77.59,"l":77.35,"n":123,"o":77.35,"t":"2026-10-12T13:30:00Z","v":25394,"vw":77.366223},{"c":77.38,"h":77.58,"l":77.38,"n":209,"o":77.57,"t":"2026-10-12T13:35:00Z","v":7704,"vw":77.45336},{"c":77.52,"h":77.59,"l":77.36,"n":270,"o":77.39,"t":"2026-10-12T13:40:00Z","v":12114,"vw":77.477313},{"c":77.39,"h":77.5,"l":77.39,"n":184,"o":77.5,"t":"2026-10-12T13:45:00Z","v":6185,"vw":77.448871},{"c":77.41,"h":77.51,"l":77.38,"n":351,"o":77.385,"t":"2026-10-12T13:50:00Z","v":14856,"vw":77.434174},{"c":77.479,"h":77.57,"l":77.365,"n":444,"o":77.3694,"t":"2026-10-12T13:55:00Z","v":26354,"vw":77.455531},{"c":77.7,"h":77.72,"l":77.42,"n":421,"o":77.51,"t":"2026-10-12T14:00:00Z","v":20699,"vw":77.575268},{"c":77.83,"h":77.865,"l":77.675,"n":425,"o":77.675,"t":"2026-10-12T14:05:00Z","v":21565,"vw":77.79025},{"c":77.85,"h":77.93,"l":77.8,"n":513,"o":77.88,"t":"2026-10-12T14:10:00Z","v":29670,"vw":77.861821},{"c":77.61,"h":77.805,"l":77.61,"n":532,"o":77.805,"t":"2026-10-12T14:15:00Z","v":36847,"vw":77.66837},{"c":77.8594,"h":77.8594,"l":77.63,"n":365,"o":77.63,"t":"2026-10-12T14:20:00Z","v":14650,"vw":77.718976},{"c":77.75,"h":77.88,"l":77.75,"n":398,"o":77.85,"t":"2026-10-12T14:25:00Z","v":15891,"vw":77.827648},{"c":77.86,"h":77.9,"l":77.7925,"n":394,"o":77.7925,"t":"2026-10-12T14:30:00Z","v":14705,"vw":77.849203},{"c":77.6,"h":77.87,"l":77.56,"n":646,"o":77.865,"t":"2026-10-12T14:35:00Z","v":38594,"vw":77.745798},{"c":77.56,"h":77.66,"l":77.535,"n":365,"o":77.605,"t":"2026-10-12T14:40:00Z","v":14119,"vw":77.595419},{"c":77.35,"h":77.53,"l":77.33,"n":314,"o":77.53,"t":"2026-10-12T14:45:00Z","v":10741,"vw":77.46591},{"c":77.32,"h":77.39,"l":77.315,"n":313,"o":77.36,"t":"2026-10-12T14:50:00Z","v":11011,"vw":77.349675},{"c":77.24,"h":77.34,"l":77.24,"n":381,"o":77.32,"t":"2026-10-12T14:55:00Z","v":16078,"vw":77.278459},{"c":77.27,"h":77.27,"l":77.21,"n":353,"o":77.24,"t":"2026-10-12T15:00:00Z","v":15114,"vw":77.242728},{"c":77.395,"h":77.42,"l":77.2,"n":503,"o":77.275,"t":"2026-10-12T15:05:00Z","v":21972,"vw":77.282504},{"c":77.175,"h":77.42,"l":77.16,"n":647,"o":77.395,"t":"2026-10-12T15:10:00Z","v":37328,"vw":77.261133},{"c":77.275,"h":77.28,"l":77.17,"n":348,"o":77.175,"t":"2026-10-12T15:15:00Z","v":15472,"vw":77.241673},{"c":77.345,"h":77.36,"l":77.275,"n":333,"o":77.275,"t":"2026-10-12T15:20:00Z","v":14784,"vw":77.319126},{"c":77.36,"h":77.36,"l":77.305,"n":341,"o":77.3575,"t":"2026-10-12T15:25:00Z","v":15271,"vw":77.333261},{"c":77.27,"h":77.38,"l":77.26,"n":394,"o":77.37,"t":"2026-10-12T15:30:00Z","v":21271,"vw":77.329418},{"c":77.33,"h":77.33,"l":77.26,"n":230,"o":77.27,"t":"2026-10-12T15:35:00Z","v":7127,"vw":77.299196},{"c":77.33,"h":77.36,"l":77.315,"n":334,"o":77.34,"t":"2026-10-12T15:40:00Z","v":14885,"vw":77.336736},{"c":77.31,"h":77.32,"l":77.26,"n":314,"o":77.32,"t":"2026-10-12T15:45:00Z","v":14232,"vw":77.29107},{"c":77.37,"h":77.38,"l":77.32,"n":288,"o":77.32,"t":"2026-10-12T15:50:00Z","v":11189,"vw":77.357799},{"c":77.4,"h":77.4,"l":77.33,"n":361,"o":77.375,"t":"2026-10-12T15:55:00Z","v":20845,"vw":77.369582},{"c":77.4195,"h":77.42,"l":77.39,"n":260,"o":77.39,"t":"2026-10-12T16:00:00Z","v":8855,"vw":77.399711},{"c":77.41,"h":77.44,"l":77.4,"n":258,"o":77.41,"t":"2026-10-12T16:05:00Z","v":9346,"vw":77.421217},{"c":77.425,"h":77.46,"l":77.41,"n":296,"o":77.41,"t":"2026-10-12T16:10:00Z","v":14721,"vw":77.43459},{"c":77.42,"h":77.46,"l":77.405,"n":331,"o":77.43,"t":"2026-10-12T16:15:00Z","v":15167,"vw":77.432713},{"c":77.41,"h":77.44,"l":77.375,"n":316,"o":77.42,"t":"2026-10-12T16:20:00Z","v":15157,"vw":77.406182},{"c":77.395,"h":77.42,"l":77.37,"n":309,"o":77.4,"t":"2026-10-12T16:25:00Z","v":14468,"vw":77.391929},{"c":77.395,"h":77.4101,"l":77.37,"n":295,"o":77.39,"t":"2026-10-12T16:30:00Z","v":18393,"vw":77.392414},{"c":77.46,"h":77.465,"l":77.41,"n":285,"o":77.41,"t":"2026-10-12T16:35:00Z","v":14098,"vw":77.444044},{"c":77.48,"h":77.48,"l":77.46,"n":165,"o":77.47,"t":"2026-10-12T16:40:00Z","v":4963,"vw":77.466955},{"c":77.48,"h":77.5,"l":77.46,"n":270,"o":77.47,"t":"2026-10-12T16:45:00Z","v":9207,"vw":77.484622},{"c":77.56,"h":77.56,"l":77.47,"n":321,"o":77.495,"t":"2026-10-12T16:50:00Z","v":12430,"vw":77.502977},{"c":77.665,"h":77.725,"l":77.55,"n":511,"o":77.55,"t":"2026-10-12T16:55:00Z","v":27757,"vw":77.646462},{"c":77.68,"h":77.7,"l":77.63,"n":396,"o":77.665,"t":"2026-10-12T17:00:00Z","v":52819,"vw":77.6531},{"c":77.705,"h":77.7159,"l":77.67,"n":272,"o":77.68,"t":"2026-10-12T17:05:00Z","v":10253,"vw":77.687988},{"c":77.725,"h":77.74,"l":77.675,"n":465,"o":77.7,"t":"2026-10-12T17:10:00Z","v":22460,"vw":77.701924},{"c":77.63,"h":77.71,"l":77.59,"n":371,"o":77.71,"t":"2026-10-12T17:15:00Z","v":16266,"vw":77.639141},{"c":77.6,"h":77.63,"l":77.6,"n":274,"o":77.63,"t":"2026-10-12T17:20:00Z","v":11293,"vw":77.612312},{"c":77.6237,"h":77.645,"l":77.59,"n":392,"o":77.615,"t":"2026-10-12T17:25:00Z","v":13729,"vw":77.619633},{"c":77.56,"h":77.63,"l":77.56,"n":290,"o":77.63,"t":"2026-10-12T17:30:00Z","v":12476,"vw":77.602224},{"c":77.585,"h":77.595,"l":77.54,"n":371,"o":77.56,"t":"2026-10-12T17:35:00Z","v":17274,"vw":77.579998},{"c":77.605,"h":77.625,"l":77.585,"n":282,"o":77.585,"t":"2026-10-12T17:40:00Z","v":15410,"vw":77.602481},{"c":77.52,"h":77.62,"l":77.52,"n":328,"o":77.61,"t":"2026-10-12T17:45:00Z","v":31081,"vw":77.568835},{"c":77.55,"h":77.5655,"l":77.525,"n":271,"o":77.525,"t":"2026-10-12T17:50:00Z","v":13586,"vw":77.552293},{"c":77.55,"h":77.565,"l":77.545,"n":230,"o":77.55,"t":"2026-10-12T17:55:00Z","v":7434,"vw":77.555754},{"c":77.51,"h":77.54,"l":77.485,"n":405,"o":77.54,"t":"2026-10-12T18:00:00Z","v":18805,"vw":77.504509},{"c":77.57,"h":77.57,"l":77.51,"n":312,"o":77.51,"t":"2026-10-12T18:05:00Z","v":10907,"vw":77.543436},{"c":77.48,"h":77.585,"l":77.46,"n":452,"o":77.57,"t":"2026-10-12T18:10:00Z","v":26170,"vw":77.554261},{"c":77.44,"h":77.49,"l":77.41,"n":277,"o":77.48,"t":"2026-10-12T18:15:00Z","v":11618,"vw":77.444005},{"c":77.391,"h":77.44,"l":77.37,"n":337,"o":77.43,"t":"2026-10-12T18:20:00Z","v":10744,"vw":77.415137},{"c":77.325,"h":77.39,"l":77.31,"n":349,"o":77.39,"t":"2026-10-12T18:25:00Z","v":8778,"vw":77.337371},{"c":77.255,"h":77.325,"l":77.25,"n":344,"o":77.325,"t":"2026-10-12T18:30:00Z","v":13299,"vw":77.280393},{"c":77.29,"h":77.29,"l":77.251,"n":216,"o":77.27,"t":"2026-10-12T18:35:00Z","v":8002,"vw":77.278293},{"c":77.26,"h":77.295,"l":77.23,"n":391,"o":77.29,"t":"2026-10-12T18:40:00Z","v":14611,"vw":77.25715},{"c":77.305,"h":77.305,"l":77.2401,"n":349,"o":77.255,"t":"2026-10-12T18:45:00Z","v":13259,"vw":77.275926},{"c":77.19,"h":77.31,"l":77.171,"n":485,"o":77.305,"t":"2026-10-12T18:50:00Z","v":39363,"vw":77.272966},{"c":77.25,"h":77.26,"l":77.171,"n":442,"o":77.18,"t":"2026-10-12T18:55:00Z","v":15665,"vw":77.22761},{"c":77.28,"h":77.29,"l":77.24,"n":445,"o":77.25,"t":"2026-10-12T19:00:00Z","v":17761,"vw":77.260949},{"c":77.39,"h":77.39,"l":77.2,"n":549,"o":77.295,"t":"2026-10-12T19:05:00Z","v":21690,"vw":77.276319},{"c":77.425,"h":77.43,"l":77.375,"n":499,"o":77.385,"t":"2026-10-12T19:10:00Z","v":22918,"vw":77.405505},{"c":77.44,"h":77.44,"l":77.37,"n":470,"o":77.425,"t":"2026-10-12T19:15:00Z","v":23743,"vw":77.404468},{"c":77.32,"h":77.44,"l":77.29,"n":508,"o":77.435,"t":"2026-10-12T19:20:00Z","v":31205,"vw":77.38352},{"c":77.32,"h":77.39,"l":77.295,"n":669,"o":77.32,"t":"2026-10-12T19:25:00Z","v":35280,"vw":77.33283},{"c":77.41,"h":77.43,"l":77.29,"n":713,"o":77.31,"t":"2026-10-12T19:30:00Z","v":45204,"vw":77.363935},{"c":77.48,"h":77.48,"l":77.4,"n":698,"o":77.415,"t":"2026-10-12T19:35:00Z","v":38714,"vw":77.438965},{"c":77.4,"h":77.495,"l":77.39,"n":902,"o":77.475,"t":"2026-10-12T19:40:00Z","v":58435,"vw":77.452092},{"c":77.65,"h":77.67,"l":77.375,"n":1088,"o":77.4,"t":"2026-10-12T19:45:00Z","v":67584,"vw":77.496276},{"c":77.52,"h":77.67,"l":77.48,"n":1398,"o":77.64,"t":"2026-10-12T19:50:00Z","v":72707,"vw":77.54506},{"c":77.69,"h":77.7,"l":77.52,"n":6207,"o":77.52,"t":"2026-10-12T19:55:00Z","v":453494,"vw":77.655737},{"c":77.7,"h":77.7,"l":77.687,"n":97,"o":77.687,"t":"2026-10-12T20:00:00Z","v":1946326,"vw":77.699997},{"c":78.14,"h":78.14,"l":78.14,"n":14,"o":78.14,"t":"2026-10-13T11:00:00Z","v":347,"vw":78.14},{"c":78.2,"h":78.2,"l":78.17,"n":3,"o":78.17,"t":"2026-10-13T11:05:00Z","v":500,"vw":78.194},{"c":78.3,"h":78.3,"l":78.05,"n":18,"o":78.3,"t":"2026-10-13T13:00:00Z","v":2563,"vw":78.289592},{"c":78.104,"h":78.27,"l":77.89,"n":204,"o":78.24,"t":"2026-10-13T13:30:00Z","v":23312,"vw":78.214524},{"c":77.92,"h":78.25,"l":77.9,"n":324,"o":78.104,"t":"2026-10-13T13:35:00Z","v":13353,"vw":78.070396},{"c":77.82,"h":77.96,"l":77.76,"n":211,"o":77.924,"t":"2026-10-13T13:40:00Z","v":11167,"vw":77.871607},{"c":77.845,"h":77.91,"l":77.75,"n":341,"o":77.81,"t":"2026-10-13T13:45:00Z","v":16678,"vw":77.845748},{"c":77.74,"h":77.895,"l":77.74,"n":277,"o":77.85,"t":"2026-10-13T13:50:00Z","v":8016,"vw":77.828054},{"c":77.72,"h":77.77,"l":77.705,"n":322,"o":77.74,"t":"2026-10-13T13:55:00Z","v":10975,"vw":77.727651},{"c":77.57,"h":77.75,"l":77.47,"n":591,"o":77.719,"t":"2026-10-13T14:00:00Z","v":21839,"vw":77.580299},{"c":77.715,"h":77.76,"l":77.59,"n":651,"o":77.59,"t":"2026-10-13T14:05:00Z","v":27687,"vw":77.702961},{"c":77.86,"h":77.87,"l":77.73,"n":443,"o":77.73,"t":"2026-10-13T14:10:00Z","v":15584,"vw":77.800389},{"c":77.805,"h":77.84,"l":77.7,"n":435,"o":77.84,"t":"2026-10-13T14:15:00Z","v":13292,"vw":77.753656},{"c":77.79,"h":77.865,"l":77.75,"n":459,"o":77.84,"t":"2026-10-13T14:20:00Z","v":16561,"vw":77.815502},{"c":77.93,"h":77.97,"l":77.7645,"n":431,"o":77.8,"t":"2026-10-13T14:25:00Z","v":20688,"vw":77.902574},{"c":77.99,"h":78.05,"l":77.95,"n":390,"o":77.96,"t":"2026-10-13T14:30:00Z","v":16248,"vw":77.983189},{"c":77.96,"h":78.08,"l":77.91,"n":468,"o":78.03,"t":"2026-10-13T14:35:00Z","v":28343,"vw":77.978637},{"c":77.99,"h":78.01,"l":77.88,"n":251,"o":77.96,"t":"2026-10-13T14:40:00Z","v":8301,"vw":77.922559},{"c":78.06,"h":78.08,"l":77.97,"n":331,"o":78,"t":"2026-10-13T14:45:00Z","v":8279,"vw":78.028059},{"c":78.2,"h":78.22,"l":78.065,"n":406,"o":78.065,"t":"2026-10-13T14:50:00Z","v":16449,"vw":78.125205},{"c":78.135,"h":78.18,"l":78.09,"n":321,"o":78.18,"t":"2026-10-13T14:55:00Z","v":10206,"vw":78.145944},{"c":78.18,"h":78.18,"l":78.05,"n":400,"o":78.135,"t":"2026-10-13T15:00:00Z","v":14445,"vw":78.096858},{"c":78.15,"h":78.21,"l":78.115,"n":375,"o":78.17,"t":"2026-10-13T15:05:00Z","v":9864,"vw":78.147544},{"c":78.1118,"h":78.1825,"l":78.1118,"n":396,"o":78.15,"t":"2026-10-13T15:10:00Z","v":11747,"vw":78.145364},{"c":78.175,"h":78.23,"l":78.11,"n":435,"o":78.12,"t":"2026-10-13T15:15:00Z","v":13918,"vw":78.16384},{"c":78.22,"h":78.24,"l":78.18,"n":373,"o":78.18,"t":"2026-10-13T15:20:00Z","v":14147,"vw":78.205413},{"c":78.23,"h":78.23,"l":78.18,"n":370,"o":78.22,"t":"2026-10-13T15:25:00Z","v":10059,"vw":78.211127},{"c":78.24,"h":78.26,"l":78.195,"n":537,"o":78.22,"t":"2026-10-13T15:30:00Z","v":15124,"vw":78.229664},{"c":78.26,"h":78.28,"l":78.24,"n":373,"o":78.245,"t":"2026-10-13T15:35:00Z","v":6481,"vw":78.259645},{"c":78.35,"h":78.35,"l":78.265,"n":446,"o":78.275,"t":"2026-10-13T15:40:00Z","v":138474,"vw":78.285171},{"c":78.225,"h":78.39,"l":78.21,"n":602,"o":78.35,"t":"2026-10-13T15:45:00Z","v":28653,"vw":78.295146},{"c":78.15,"h":78.23,"l":78.15,"n":513,"o":78.22,"t":"2026-10-13T15:50:00Z","v":25750,"vw":78.204931},{"c":78.11,"h":78.13,"l":78.065,"n":242,"o":78.11,"t":"2026-10-13T15:55:00Z","v":4926,"vw":78.101897},{"c":78.13,"h":78.17,"l":78.1,"n":357,"o":78.1,"t":"2026-10-13T16:00:00Z","v":9472,"vw":78.126488},{"c":78.06,"h":78.15,"l":78.03,"n":369,"o":78.14,"t":"2026-10-13T16:05:00Z","v":9705,"vw":78.076142},{"c":78.1,"h":78.1,"l":78.06,"n":315,"o":78.09,"t":"2026-10-13T16:10:00Z","v":9684,"vw":78.079279},{"c":78.09,"h":78.1,"l":78.07,"n":473,"o":78.09,"t":"2026-10-13T16:15:00Z","v":16662,"vw":78.083294},{"c":78.055,"h":78.09,"l":78.02,"n":367,"o":78.07,"t":"2026-10-13T16:20:00Z","v":8422,"vw":78.060904},{"c":78.115,"h":78.13,"l":78.03,"n":505,"o":78.04,"t":"2026-10-13T16:25:00Z","v":16686,"vw":78.084882},{"c":78.08,"h":78.1999,"l":78.08,"n":606,"o":78.115,"t":"2026-10-13T16:30:00Z","v":31152,"vw":78.130145},{"c":78.11,"h":78.16,"l":78.035,"n":330,"o":78.08,"t":"2026-10-13T16:35:00Z","v":12070,"vw":78.100329},{"c":78.17,"h":78.19,"l":78.12,"n":313,"o":78.12,"t":"2026-10-13T16:40:00Z","v":8135,"vw":78.149265},{"c":78.18,"h":78.18,"l":78.12,"n":576,"o":78.18,"t":"2026-10-13T16:45:00Z","v":25784,"vw":78.153298},{"c":78.11,"h":78.195,"l":78.095,"n":484,"o":78.175,"t":"2026-10-13T16:50:00Z","v":14098,"vw":78.149208},{"c":78.07,"h":78.09,"l":78.05,"n":372,"o":78.09,"t":"2026-10-13T16:55:00Z","v":11266,"vw":78.074307},{"c":77.98,"h":78.06,"l":77.97,"n":493,"o":78.05,"t":"2026-10-13T17:00:00Z","v":87684,"vw":78.043489},{"c":78,"h":78,"l":77.94,"n":353,"o":77.97,"t":"2026-10-13T17:05:00Z","v":8755,"vw":77.958739},{"c":77.9602,"h":78.04,"l":77.9602,"n":631,"o":78,"t":"2026-10-13T17:10:00Z","v":22414,"vw":78.00952},{"c":77.97,"h":77.995,"l":77.96,"n":320,"o":77.96,"t":"2026-10-13T17:15:00Z","v":8174,"vw":77.973041},{"c":78.065,"h":78.065,"l":77.965,"n":405,"o":77.965,"t":"2026-10-13T17:20:00Z","v":15167,"vw":77.981008},{"c":77.98,"h":78.09,"l":77.98,"n":322,"o":78.076,"t":"2026-10-13T17:25:00Z","v":9516,"vw":78.033439},{"c":77.935,"h":77.98,"l":77.93,"n":285,"o":77.98,"t":"2026-10-13T17:30:00Z","v":8643,"vw":77.964249},{"c":77.81,"h":77.92,"l":77.81,"n":302,"o":77.92,"t":"2026-10-13T17:35:00Z","v":7929,"vw":77.875242},{"c":77.805,"h":77.81,"l":77.78,"n":221,"o":77.81,"t":"2026-10-13T17:40:00Z","v":11758,"vw":77.790848},{"c":77.81,"h":77.91,"l":77.78,"n":640,"o":77.79,"t":"2026-10-13T17:45:00Z","v":28278,"vw":77.846067},{"c":77.87,"h":77.87,"l":77.795,"n":339,"o":77.81,"t":"2026-10-13T17:50:00Z","v":10510,"vw":77.833398},{"c":77.925,"h":77.955,"l":77.85,"n":357,"o":77.87,"t":"2026-10-13T17:55:00Z","v":12661,"vw":77.899464},{"c":78.015,"h":78.03,"l":77.92,"n":591,"o":77.94,"t":"2026-10-13T18:00:00Z","v":25153,"vw":77.961798},{"c":78.07,"h":78.1,"l":78.01,"n":581,"o":78.01,"t":"2026-10-13T18:05:00Z","v":21589,"vw":78.059172},{"c":78,"h":78.09,"l":78,"n":538,"o":78.06,"t":"2026-10-13T18:10:00Z","v":26829,"vw":78.048119},{"c":77.9,"h":78.02,"l":77.86,"n":582,"o":78,"t":"2026-10-13T18:15:00Z","v":37400,"vw":77.95149},{"c":77.805,"h":77.93,"l":77.8,"n":443,"o":77.88,"t":"2026-10-13T18:20:00Z","v":16537,"vw":77.878621},{"c":77.87,"h":77.88,"l":77.82,"n":343,"o":77.82,"t":"2026-10-13T18:25:00Z","v":12108,"vw":77.850744},{"c":77.92,"h":77.92,"l":77.88,"n":344,"o":77.88,"t":"2026-10-13T18:30:00Z","v":11507,"vw":77.895695},{"c":78.01,"h":78.02,"l":77.915,"n":473,"o":77.92,"t":"2026-10-13T18:35:00Z","v":18007,"vw":77.946334},{"c":78.03,"h":78.04,"l":78.01,"n":409,"o":78.015,"t":"2026-10-13T18:40:00Z","v":13621,"vw":78.024596},{"c":78.01,"h":78.03,"l":77.98,"n":483,"o":78.025,"t":"2026-10-13T18:45:00Z","v":14016,"vw":78.009006},{"c":78.035,"h":78.05,"l":78,"n":510,"o":78,"t":"2026-10-13T18:50:00Z","v":86739,"vw":78.021384},{"c":78.01,"h":78.14,"l":77.98,"n":666,"o":78.045,"t":"2026-10-13T18:55:00Z","v":30592,"vw":78.03845},{"c":77.995,"h":78.08,"l":77.98,"n":501,"o":78.005,"t":"2026-10-13T19:00:00Z","v":15636,"vw":78.016421},{"c":78.0375,"h":78.075,"l":77.94,"n":526,"o":77.9971,"t":"2026-10-13T19:05:00Z","v":21885,"vw":78.002103},{"c":78.05,"h":78.07,"l":78.02,"n":457,"o":78.05,"t":"2026-10-13T19:10:00Z","v":16085,"vw":78.042523},{"c":78.035,"h":78.055,"l":77.985,"n":579,"o":78.04,"t":"2026-10-13T19:15:00Z","v":30274,"vw":78.021463},{"c":77.94,"h":78.02,"l":77.915,"n":648,"o":78.02,"t":"2026-10-13T19:20:00Z","v":22460,"vw":77.961737},{"c":77.915,"h":77.935,"l":77.89,"n":702,"o":77.93,"t":"2026-10-13T19:25:00Z","v":31025,"vw":77.914639},{"c":77.82,"h":77.9,"l":77.76,"n":854,"o":77.9,"t":"2026-10-13T19:30:00Z","v":42533,"vw":77.814457},{"c":77.81,"h":77.83,"l":77.76,"n":670,"o":77.79,"t":"2026-10-13T19:35:00Z","v":30738,"vw":77.79825},{"c":77.77,"h":77.8,"l":77.7,"n":1010,"o":77.8,"t":"2026-10-13T19:40:00Z","v":50098,"vw":77.752433},{"c":77.77,"h":77.8,"l":77.705,"n":932,"o":77.76,"t":"2026-10-13T19:45:00Z","v":40551,"vw":77.742298},{"c":77.81,"h":77.86,"l":77.715,"n":1244,"o":77.78,"t":"2026-10-13T19:50:00Z","v":62366,"vw":77.791742},{"c":77.64,"h":77.82,"l":77.57,"n":4495,"o":77.8,"t":"2026-10-13T19:55:00Z","v":296820,"vw":77.677694},{"c":77.65,"h":77.65,"l":77.65,"n":84,"o":77.65,"t":"2026-10-13T20:00:00Z","v":909735,"vw":77.65},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-13T20:25:00Z","v":1287,"vw":77.65},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-13T22:20:00Z","v":100,"vw":77},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-14T12:30:00Z","v":401,"vw":77.3},{"c":77.435,"h":77.82,"l":77.35,"n":140,"o":77.59,"t":"2026-10-14T13:30:00Z","v":23485,"vw":77.583088},{"c":77.14,"h":77.435,"l":77.13,"n":185,"o":77.435,"t":"2026-10-14T13:35:00Z","v":9770,"vw":77.276503},{"c":76.95,"h":77.07,"l":76.872,"n":240,"o":77.05,"t":"2026-10-14T13:40:00Z","v":10110,"vw":76.983369},{"c":76.67,"h":76.92,"l":76.666,"n":339,"o":76.92,"t":"2026-10-14T13:45:00Z","v":18124,"vw":76.815629},{"c":76.58,"h":76.795,"l":76.58,"n":381,"o":76.67,"t":"2026-10-14T13:50:00Z","v":15419,"vw":76.638183},{"c":76.72,"h":76.73,"l":76.55,"n":373,"o":76.62,"t":"2026-10-14T13:55:00Z","v":12810,"vw":76.654446},{"c":76.73,"h":76.76,"l":76.655,"n":316,"o":76.69,"t":"2026-10-14T14:00:00Z","v":8759,"vw":76.703828},{"c":76.7,"h":76.78,"l":76.63,"n":323,"o":76.73,"t":"2026-10-14T14:05:00Z","v":7681,"vw":76.695962},{"c":76.74,"h":76.77,"l":76.66,"n":637,"o":76.71,"t":"2026-10-14T14:10:00Z","v":30328,"vw":76.704074},{"c":76.78,"h":76.8,"l":76.68,"n":476,"o":76.74,"t":"2026-10-14T14:15:00Z","v":30252,"vw":76.738884},{"c":76.73,"h":76.89,"l":76.73,"n":414,"o":76.8,"t":"2026-10-14T14:20:00Z","v":15061,"vw":76.809592},{"c":76.85,"h":76.85,"l":76.76,"n":236,"o":76.76,"t":"2026-10-14T14:25:00Z","v":10547,"vw":76.802218},{"c":76.64,"h":76.88,"l":76.64,"n":399,"o":76.88,"t":"2026-10-14T14:30:00Z","v":20934,"vw":76.794798},{"c":76.7,"h":76.71,"l":76.6375,"n":302,"o":76.7,"t":"2026-10-14T14:35:00Z","v":13231,"vw":76.682652},{"c":76.66,"h":76.73,"l":76.62,"n":344,"o":76.67,"t":"2026-10-14T14:40:00Z","v":12036,"vw":76.671954},{"c":76.575,"h":76.655,"l":76.49,"n":515,"o":76.655,"t":"2026-10-14T14:45:00Z","v":22602,"vw":76.570943},{"c":76.72,"h":76.775,"l":76.54,"n":497,"o":76.6,"t":"2026-10-14T14:50:00Z","v":28409,"vw":76.713311},{"c":76.725,"h":76.795,"l":76.67,"n":373,"o":76.685,"t":"2026-10-14T14:55:00Z","v":14070,"vw":76.733826},{"c":76.75,"h":76.75,"l":76.66,"n":392,"o":76.7,"t":"2026-10-14T15:00:00Z","v":21894,"vw":76.709164},{"c":76.845,"h":76.845,"l":76.71,"n":338,"o":76.72,"t":"2026-10-14T15:05:00Z","v":12389,"vw":76.788524},{"c":76.925,"h":76.93,"l":76.845,"n":428,"o":76.845,"t":"2026-10-14T15:10:00Z","v":17955,"vw":76.883272},{"c":77.01,"h":77.06,"l":76.93,"n":368,"o":76.95,"t":"2026-10-14T15:15:00Z","v":15215,"vw":76.982906},{"c":76.895,"h":77,"l":76.88,"n":530,"o":77,"t":"2026-10-14T15:20:00Z","v":26210,"vw":76.940478},{"c":76.9,"h":76.94,"l":76.8,"n":480,"o":76.88,"t":"2026-10-14T15:25:00Z","v":21653,"vw":76.869706},{"c":76.9,"h":76.91,"l":76.84,"n":325,"o":76.91,"t":"2026-10-14T15:30:00Z","v":10635,"vw":76.868165},{"c":76.97,"h":77.05,"l":76.91,"n":487,"o":76.92,"t":"2026-10-14T15:35:00Z","v":15808,"vw":76.98062},{"c":76.905,"h":76.99,"l":76.89,"n":360,"o":76.99,"t":"2026-10-14T15:40:00Z","v":17623,"vw":76.933791},{"c":77.06,"h":77.08,"l":76.862,"n":445,"o":76.89,"t":"2026-10-14T15:45:00Z","v":23726,"vw":76.973134},{"c":77.06,"h":77.07,"l":77,"n":379,"o":77.05,"t":"2026-10-14T15:50:00Z","v":22257,"vw":77.048963},{"c":77.05,"h":77.08,"l":77.02,"n":328,"o":77.055,"t":"2026-10-14T15:55:00Z","v":8904,"vw":77.050973},{"c":77.065,"h":77.105,"l":76.94,"n":493,"o":77.05,"t":"2026-10-14T16:00:00Z","v":30701,"vw":77.037694},{"c":77.05,"h":77.06,"l":77.005,"n":380,"o":77.06,"t":"2026-10-14T16:05:00Z","v":15731,"vw":77.042834},{"c":77.09,"h":77.125,"l":77.04,"n":393,"o":77.04,"t":"2026-10-14T16:10:00Z","v":14995,"vw":77.081233},{"c":77,"h":77.1,"l":77,"n":419,"o":77.095,"t":"2026-10-14T16:15:00Z","v":20301,"vw":77.060784},{"c":77.115,"h":77.115,"l":76.99,"n":591,"o":76.99,"t":"2026-10-14T16:20:00Z","v":40507,"vw":77.019979},{"c":77.18,"h":77.2,"l":77.04,"n":462,"o":77.105,"t":"2026-10-14T16:25:00Z","v":15976,"vw":77.108492},{"c":77.21,"h":77.255,"l":77.16,"n":398,"o":77.18,"t":"2026-10-14T16:30:00Z","v":12103,"vw":77.198309},{"c":77.09,"h":77.1907,"l":77.08,"n":371,"o":77.1907,"t":"2026-10-14T16:35:00Z","v":12411,"vw":77.128507},{"c":76.975,"h":77.1,"l":76.97,"n":376,"o":77.085,"t":"2026-10-14T16:40:00Z","v":13892,"vw":77.04147},{"c":77.01,"h":77.025,"l":76.97,"n":300,"o":76.99,"t":"2026-10-14T16:45:00Z","v":10629,"vw":77.006046},{"c":77.04,"h":77.04,"l":76.99,"n":227,"o":77.01,"t":"2026-10-14T16:50:00Z","v":9766,"vw":77.009955},{"c":77.0032,"h":77.045,"l":76.97,"n":335,"o":77.042,"t":"2026-10-14T16:55:00Z","v":11957,"vw":77.014669},{"c":76.975,"h":77.0151,"l":76.97,"n":306,"o":77,"t":"2026-10-14T17:00:00Z","v":7543,"vw":76.984412},{"c":77.03,"h":77.03,"l":76.99,"n":345,"o":76.99,"t":"2026-10-14T17:05:00Z","v":9577,"vw":77.014239},{"c":77.01,"h":77.04,"l":76.96,"n":328,"o":77.03,"t":"2026-10-14T17:10:00Z","v":12272,"vw":77.004642},{"c":77.08,"h":77.08,"l":76.9451,"n":340,"o":77.01,"t":"2026-10-14T17:15:00Z","v":14106,"vw":77.002048},{"c":77.04,"h":77.075,"l":77.01,"n":304,"o":77.075,"t":"2026-10-14T17:20:00Z","v":9314,"vw":77.04328},{"c":77.055,"h":77.14,"l":77.05,"n":593,"o":77.05,"t":"2026-10-14T17:25:00Z","v":26286,"vw":77.086853},{"c":77.045,"h":77.095,"l":77.04,"n":362,"o":77.055,"t":"2026-10-14T17:30:00Z","v":14117,"vw":77.061453},{"c":77.11,"h":77.14,"l":77.06,"n":364,"o":77.06,"t":"2026-10-14T17:35:00Z","v":13179,"vw":77.100685},{"c":77.115,"h":77.115,"l":77.05,"n":267,"o":77.1,"t":"2026-10-14T17:40:00Z","v":9975,"vw":77.09111},{"c":77.1,"h":77.15,"l":77.07,"n":330,"o":77.13,"t":"2026-10-14T17:45:00Z","v":13989,"vw":77.120535},{"c":77.19,"h":77.19,"l":77.1,"n":410,"o":77.1,"t":"2026-10-14T17:50:00Z","v":16206,"vw":77.131965},{"c":77.195,"h":77.2,"l":77.15,"n":356,"o":77.19,"t":"2026-10-14T17:55:00Z","v":17506,"vw":77.178748},{"c":77.2,"h":77.22,"l":77.145,"n":391,"o":77.2,"t":"2026-10-14T18:00:00Z","v":13891,"vw":77.193285},{"c":77.25,"h":77.25,"l":77.18,"n":367,"o":77.21,"t":"2026-10-14T18:05:00Z","v":14395,"vw":77.218556},{"c":77.27,"h":77.29,"l":77.232,"n":348,"o":77.275,"t":"2026-10-14T18:10:00Z","v":19256,"vw":77.254177},{"c":77.32,"h":77.36,"l":77.26,"n":382,"o":77.28,"t":"2026-10-14T18:15:00Z","v":13229,"vw":77.3091},{"c":77.42,"h":77.459,"l":77.31,"n":598,"o":77.32,"t":"2026-10-14T18:20:00Z","v":46210,"vw":77.393842},{"c":77.35,"h":77.485,"l":77.35,"n":381,"o":77.42,"t":"2026-10-14T18:25:00Z","v":21615,"vw":77.455088},{"c":77.37,"h":77.4,"l":77.3402,"n":367,"o":77.355,"t":"2026-10-14T18:30:00Z","v":15338,"vw":77.373949},{"c":77.435,"h":77.45,"l":77.39,"n":302,"o":77.39,"t":"2026-10-14T18:35:00Z","v":14751,"vw":77.421514},{"c":77.4178,"h":77.42,"l":77.385,"n":381,"o":77.41,"t":"2026-10-14T18:40:00Z","v":17711,"vw":77.401885},{"c":77.38,"h":77.415,"l":77.365,"n":340,"o":77.415,"t":"2026-10-14T18:45:00Z","v":14054,"vw":77.390889},{"c":77.42,"h":77.435,"l":77.37,"n":416,"o":77.39,"t":"2026-10-14T18:50:00Z","v":17675,"vw":77.404905},{"c":77.4,"h":77.44,"l":77.33,"n":466,"o":77.42,"t":"2026-10-14T18:55:00Z","v":18687,"vw":77.387316},{"c":77.4943,"h":77.4943,"l":77.355,"n":415,"o":77.395,"t":"2026-10-14T19:00:00Z","v":15567,"vw":77.409062},{"c":77.49,"h":77.55,"l":77.43,"n":519,"o":77.45,"t":"2026-10-14T19:05:00Z","v":36701,"vw":77.49089},{"c":77.345,"h":77.49,"l":77.33,"n":430,"o":77.49,"t":"2026-10-14T19:10:00Z","v":16708,"vw":77.401757},{"c":77.41,"h":77.45,"l":77.34,"n":576,"o":77.34,"t":"2026-10-14T19:15:00Z","v":25958,"vw":77.402386},{"c":77.37,"h":77.44,"l":77.35,"n":587,"o":77.415,"t":"2026-10-14T19:20:00Z","v":19254,"vw":77.39206},{"c":77.39,"h":77.4,"l":77.295,"n":640,"o":77.385,"t":"2026-10-14T19:25:00Z","v":23238,"vw":77.342085},{"c":77.385,"h":77.435,"l":77.37,"n":679,"o":77.41,"t":"2026-10-14T19:30:00Z","v":22977,"vw":77.397848},{"c":77.45,"h":77.47,"l":77.385,"n":829,"o":77.385,"t":"2026-10-14T19:35:00Z","v":33971,"vw":77.426641},{"c":77.53,"h":77.53,"l":77.455,"n":776,"o":77.46,"t":"2026-10-14T19:40:00Z","v":33342,"vw":77.491409},{"c":77.52,"h":77.62,"l":77.51,"n":868,"o":77.53,"t":"2026-10-14T19:45:00Z","v":42654,"vw":77.572647},{"c":77.57,"h":77.62,"l":77.505,"n":1322,"o":77.54,"t":"2026-10-14T19:50:00Z","v":85398,"vw":77.551374},{"c":77.43,"h":77.59,"l":77.36,"n":5223,"o":77.58,"t":"2026-10-14T19:55:00Z","v":362650,"vw":77.449173},{"c":77.43,"h":77.43,"l":77.43,"n":100,"o":77.43,"t":"2026-10-14T20:00:00Z","v":824496,"vw":77.43},{"c":77.5,"h":77.5,"l":77.5,"n":12,"o":77.5,"t":"2026-10-14T23:40:00Z","v":595,"vw":77.5},{"c":78.25,"h":78.25,"l":78.25,"n":8,"o":78.25,"t":"2026-10-15T11:00:00Z","v":231,"vw":78.25},{"c":78.25,"h":78.25,"l":78.25,"n":1,"o":78.25,"t":"2026-10-15T12:05:00Z","v":100,"vw":78.25},{"c":78.4,"h":78.4,"l":78.4,"n":6,"o":78.4,"t":"2026-10-15T12:50:00Z","v":1614,"vw":78.4},{"c":78.67,"h":78.705,"l":78.18,"n":333,"o":78.47,"t":"2026-10-15T13:30:00Z","v":48216,"vw":78.487253},{"c":78.685,"h":78.8,"l":78.54,"n":193,"o":78.7,"t":"2026-10-15T13:35:00Z","v":7367,"vw":78.693992},{"c":78.55,"h":78.8,"l":78.495,"n":323,"o":78.58,"t":"2026-10-15T13:40:00Z","v":17736,"vw":78.627147},{"c":78.58,"h":78.68,"l":78.48,"n":399,"o":78.63,"t":"2026-10-15T13:45:00Z","v":17153,"vw":78.579272},{"c":78.87,"h":78.91,"l":78.625,"n":416,"o":78.65,"t":"2026-10-15T13:50:00Z","v":18006,"vw":78.77905},{"c":78.865,"h":79.03,"l":78.85,"n":431,"o":78.8844,"t":"2026-10-15T13:55:00Z","v":37506,"vw":78.936479},{"c":78.58,"h":78.91,"l":78.58,"n":373,"o":78.91,"t":"2026-10-15T14:00:00Z","v":17796,"vw":78.746495},{"c":78.79,"h":78.79,"l":78.59,"n":442,"o":78.64,"t":"2026-10-15T14:05:00Z","v":17863,"vw":78.699514},{"c":78.87,"h":78.88,"l":78.64,"n":595,"o":78.78,"t":"2026-10-15T14:10:00Z","v":32241,"vw":78.764081},{"c":78.79,"h":78.93,"l":78.79,"n":447,"o":78.84,"t":"2026-10-15T14:15:00Z","v":14126,"vw":78.850664},{"c":78.9,"h":78.9,"l":78.775,"n":417,"o":78.775,"t":"2026-10-15T14:20:00Z","v":24823,"vw":78.844868},{"c":78.975,"h":79,"l":78.89,"n":409,"o":78.9,"t":"2026-10-15T14:25:00Z","v":24674,"vw":78.935191},{"c":79.26,"h":79.425,"l":79,"n":1503,"o":79,"t":"2026-10-15T14:30:00Z","v":533235,"vw":79.293408},{"c":79.215,"h":79.36,"l":79.2,"n":468,"o":79.3,"t":"2026-10-15T14:35:00Z","v":24277,"vw":79.275469},{"c":79.28,"h":79.3,"l":79.17,"n":518,"o":79.215,"t":"2026-10-15T14:40:00Z","v":45181,"vw":79.228721},{"c":79.32,"h":79.32,"l":79.1,"n":622,"o":79.29,"t":"2026-10-15T14:45:00Z","v":60289,"vw":79.155941},{"c":79.355,"h":79.36,"l":79.26,"n":452,"o":79.33,"t":"2026-10-15T14:50:00Z","v":22369,"vw":79.305412},{"c":79.35,"h":79.395,"l":79.27,"n":537,"o":79.35,"t":"2026-10-15T14:55:00Z","v":37308,"vw":79.323021},{"c":79.35,"h":79.56,"l":79.335,"n":448,"o":79.335,"t":"2026-10-15T15:00:00Z","v":17784,"vw":79.458256},{"c":79.17,"h":79.3,"l":79.17,"n":493,"o":79.3,"t":"2026-10-15T15:05:00Z","v":58547,"vw":79.232412},{"c":79.2,"h":79.34,"l":79.145,"n":524,"o":79.145,"t":"2026-10-15T15:10:00Z","v":25795,"vw":79.237054},{"c":79.025,"h":79.17,"l":79,"n":405,"o":79.17,"t":"2026-10-15T15:15:00Z","v":22125,"vw":79.048184},{"c":78.87,"h":79.06,"l":78.87,"n":1075,"o":79.015,"t":"2026-10-15T15:20:00Z","v":92412,"vw":79.012163},{"c":79.125,"h":79.14,"l":78.875,"n":1307,"o":78.875,"t":"2026-10-15T15:25:00Z","v":81899,"vw":79.01478},{"c":79.07,"h":79.1,"l":79.035,"n":295,"o":79.09,"t":"2026-10-15T15:30:00Z","v":15507,"vw":79.065925},{"c":79.035,"h":79.09,"l":79.013572,"n":309,"o":79.09,"t":"2026-10-15T15:35:00Z","v":36405,"vw":79.054895},{"c":79.17,"h":79.17,"l":79.04,"n":428,"o":79.05,"t":"2026-10-15T15:40:00Z","v":20905,"vw":79.102366},{"c":79.15,"h":79.18,"l":79.12,"n":307,"o":79.14,"t":"2026-10-15T15:45:00Z","v":16377,"vw":79.147609},{"c":79.05,"h":79.15,"l":79.01,"n":1106,"o":79.135,"t":"2026-10-15T15:50:00Z","v":101108,"vw":79.044951},{"c":78.885,"h":79.055,"l":78.875,"n":1355,"o":79.04,"t":"2026-10-15T15:55:00Z","v":89800,"vw":79.031265},{"c":78.81,"h":78.95,"l":78.81,"n":356,"o":78.89,"t":"2026-10-15T16:00:00Z","v":17256,"vw":78.893746},{"c":78.7,"h":78.8399,"l":78.655,"n":273,"o":78.82,"t":"2026-10-15T16:05:00Z","v":10789,"vw":78.710138},{"c":78.7,"h":78.78,"l":78.69,"n":342,"o":78.73,"t":"2026-10-15T16:10:00Z","v":15682,"vw":78.720422},{"c":78.775,"h":78.815,"l":78.74,"n":320,"o":78.74,"t":"2026-10-15T16:15:00Z","v":14186,"vw":78.788759},{"c":78.87,"h":78.87,"l":78.78,"n":313,"o":78.79,"t":"2026-10-15T16:20:00Z","v":10111,"vw":78.815911},{"c":78.92,"h":78.94,"l":78.89,"n":290,"o":78.91,"t":"2026-10-15T16:25:00Z","v":10567,"vw":78.90897},{"c":78.935,"h":79,"l":78.89,"n":403,"o":78.91,"t":"2026-10-15T16:30:00Z","v":21968,"vw":78.942779},{"c":78.97,"h":78.98,"l":78.905,"n":221,"o":78.91,"t":"2026-10-15T16:35:00Z","v":7505,"vw":78.945466},{"c":78.93,"h":78.955,"l":78.91,"n":236,"o":78.95,"t":"2026-10-15T16:40:00Z","v":6581,"vw":78.935142},{"c":79.01,"h":79.02,"l":78.895,"n":411,"o":78.925,"t":"2026-10-15T16:45:00Z","v":15247,"vw":78.96213},{"c":79.01,"h":79.03,"l":78.955,"n":318,"o":79.025,"t":"2026-10-15T16:50:00Z","v":14799,"vw":79.001459},{"c":79.07,"h":79.08,"l":79.01,"n":398,"o":79.02,"t":"2026-10-15T16:55:00Z","v":17265,"vw":79.041856},{"c":79.025,"h":79.07,"l":78.945,"n":408,"o":79.06,"t":"2026-10-15T17:00:00Z","v":22073,"vw":78.996763},{"c":79.09,"h":79.09,"l":79.01,"n":463,"o":79.02,"t":"2026-10-15T17:05:00Z","v":20029,"vw":79.045472},{"c":79.045,"h":79.12,"l":79.045,"n":254,"o":79.095,"t":"2026-10-15T17:10:00Z","v":10803,"vw":79.07113},{"c":79.02,"h":79.08,"l":79,"n":328,"o":79.03,"t":"2026-10-15T17:15:00Z","v":16468,"vw":79.033611},{"c":79.105,"h":79.115,"l":79.005,"n":438,"o":79.005,"t":"2026-10-15T17:20:00Z","v":17432,"vw":79.057437},{"c":79.145,"h":79.16,"l":79.11,"n":233,"o":79.11,"t":"2026-10-15T17:25:00Z","v":8068,"vw":79.13129},{"c":79.14,"h":79.15,"l":79.09,"n":367,"o":79.13,"t":"2026-10-15T17:30:00Z","v":15773,"vw":79.118093},{"c":79.03,"h":79.135,"l":79.015,"n":318,"o":79.135,"t":"2026-10-15T17:35:00Z","v":16527,"vw":79.070499},{"c":78.93,"h":79.02,"l":78.89,"n":552,"o":79.02,"t":"2026-10-15T17:40:00Z","v":45491,"vw":78.953357},{"c":78.94,"h":78.94,"l":78.88,"n":303,"o":78.935,"t":"2026-10-15T17:45:00Z","v":17385,"vw":78.90824},{"c":79.02,"h":79.03,"l":78.965,"n":325,"o":78.97,"t":"2026-10-15T17:50:00Z","v":14378,"vw":78.994917},{"c":79.17,"h":79.17,"l":79.03,"n":266,"o":79.03,"t":"2026-10-15T17:55:00Z","v":13859,"vw":79.065115},{"c":79.18,"h":79.21,"l":79.135,"n":418,"o":79.17,"t":"2026-10-15T18:00:00Z","v":20571,"vw":79.165358},{"c":79.185,"h":79.2,"l":79.15,"n":280,"o":79.19,"t":"2026-10-15T18:05:00Z","v":11868,"vw":79.17272},{"c":79.24,"h":79.265,"l":79.17,"n":406,"o":79.18,"t":"2026-10-15T18:10:00Z","v":21021,"vw":79.21973},{"c":79.27,"h":79.28,"l":79.18,"n":468,"o":79.26,"t":"2026-10-15T18:15:00Z","v":23808,"vw":79.233603},{"c":79.28,"h":79.28,"l":79.198119,"n":354,"o":79.26,"t":"2026-10-15T18:20:00Z","v":15891,"vw":79.233775},{"c":79.33,"h":79.355,"l":79.26,"n":562,"o":79.27,"t":"2026-10-15T18:25:00Z","v":25954,"vw":79.305117},{"c":79.42,"h":79.46,"l":79.3,"n":568,"o":79.34,"t":"2026-10-15T18:30:00Z","v":33504,"vw":79.382367},{"c":79.4825,"h":79.5,"l":79.4,"n":484,"o":79.43,"t":"2026-10-15T18:35:00Z","v":29069,"vw":79.460281},{"c":79.35,"h":79.47,"l":79.35,"n":492,"o":79.47,"t":"2026-10-15T18:40:00Z","v":31365,"vw":79.425576},{"c":79.43,"h":79.43,"l":79.345,"n":460,"o":79.345,"t":"2026-10-15T18:45:00Z","v":19230,"vw":79.391384},{"c":79.39,"h":79.43,"l":79.39,"n":432,"o":79.42,"t":"2026-10-15T18:50:00Z","v":25058,"vw":79.416525},{"c":79.315,"h":79.405,"l":79.285,"n":313,"o":79.405,"t":"2026-10-15T18:55:00Z","v":12068,"vw":79.33981},{"c":79.33,"h":79.37,"l":79.3,"n":457,"o":79.3,"t":"2026-10-15T19:00:00Z","v":28019,"vw":79.345663},{"c":79.45,"h":79.45,"l":79.28,"n":526,"o":79.33,"t":"2026-10-15T19:05:00Z","v":26221,"vw":79.359657},{"c":79.41,"h":79.465,"l":79.35,"n":551,"o":79.44,"t":"2026-10-15T19:10:00Z","v":31990,"vw":79.401812},{"c":79.35,"h":79.415,"l":79.28,"n":522,"o":79.415,"t":"2026-10-15T19:15:00Z","v":23873,"vw":79.351455},{"c":79.41,"h":79.41,"l":79.36,"n":514,"o":79.36,"t":"2026-10-15T19:20:00Z","v":28425,"vw":79.391165},{"c":79.37,"h":79.41,"l":79.29,"n":634,"o":79.41,"t":"2026-10-15T19:25:00Z","v":51088,"vw":79.341331},{"c":79.345,"h":79.425,"l":79.255,"n":786,"o":79.37,"t":"2026-10-15T19:30:00Z","v":47547,"vw":79.348254},{"c":79.3,"h":79.3405,"l":79.225,"n":899,"o":79.3405,"t":"2026-10-15T19:35:00Z","v":53534,"vw":79.288832},{"c":79.355,"h":79.375,"l":79.225,"n":1094,"o":79.31,"t":"2026-10-15T19:40:00Z","v":65329,"vw":79.291408},{"c":79.36,"h":79.41,"l":79.33,"n":1074,"o":79.35,"t":"2026-10-15T19:45:00Z","v":74500,"vw":79.365218},{"c":79.03,"h":79.47,"l":79.02,"n":2274,"o":79.35,"t":"2026-10-15T19:50:00Z","v":139682,"vw":79.257659},{"c":79.09,"h":79.15,"l":78.94,"n":5149,"o":79.045,"t":"2026-10-15T19:55:00Z","v":323863,"vw":79.071796},{"c":79.12,"h":79.13,"l":79.12,"n":102,"o":79.13,"t":"2026-10-15T20:00:00Z","v":1129633,"vw":79.120002},{"c":79.02,"h":79.02,"l":79.02,"n":5,"o":79.02,"t":"2026-10-16T11:00:00Z","v":540,"vw":79.02},{"c":79.4,"h":79.4,"l":79.16,"n":285,"o":79.34,"t":"2026-10-16T13:30:00Z","v":163724,"vw":79.333877},{"c":79.875,"h":79.94,"l":79.45,"n":336,"o":79.45,"t":"2026-10-16T13:35:00Z","v":20288,"vw":79.779241},{"c":79.69,"h":79.92,"l":79.64,"n":414,"o":79.91,"t":"2026-10-16T13:40:00Z","v":23911,"vw":79.727014},{"c":80.125,"h":80.165,"l":79.73,"n":801,"o":79.73,"t":"2026-10-16T13:45:00Z","v":95228,"vw":79.985622},{"c":80.15,"h":80.31,"l":80.12,"n":521,"o":80.16,"t":"2026-10-16T13:50:00Z","v":31727,"vw":80.199059},{"c":80.06,"h":80.19,"l":79.88,"n":714,"o":80.11,"t":"2026-10-16T13:55:00Z","v":45658,"vw":80.071936},{"c":79.9,"h":80.15,"l":79.9,"n":578,"o":80.06,"t":"2026-10-16T14:00:00Z","v":38847,"vw":80.065054},{"c":79.94,"h":80.06,"l":79.94,"n":409,"o":79.965,"t":"2026-10-16T14:05:00Z","v":27981,"vw":80.01285},{"c":79.59,"h":79.945,"l":79.57,"n":442,"o":79.94,"t":"2026-10-16T14:10:00Z","v":34485,"vw":79.851925},{"c":79.66,"h":79.66,"l":79.5,"n":332,"o":79.585,"t":"2026-10-16T14:15:00Z","v":9532,"vw":79.577755},{"c":80.02,"h":80.02,"l":79.665,"n":558,"o":79.665,"t":"2026-10-16T14:20:00Z","v":37769,"vw":79.874057},{"c":80.18,"h":80.21,"l":80.04,"n":834,"o":80.04,"t":"2026-10-16T14:25:00Z","v":40638,"vw":80.134357},{"c":80.06,"h":80.25,"l":80.02,"n":2002,"o":80.19,"t":"2026-10-16T14:30:00Z","v":200188,"vw":80.142141},{"c":80.145,"h":80.145,"l":79.99,"n":1063,"o":80.06,"t":"2026-10-16T14:35:00Z","v":110489,"vw":80.0524},{"c":80.1,"h":80.17,"l":80.05,"n":1590,"o":80.12,"t":"2026-10-16T14:40:00Z","v":159480,"vw":80.093379},{"c":80.19,"h":80.22,"l":80.05,"n":1796,"o":80.1,"t":"2026-10-16T14:45:00Z","v":210863,"vw":80.120837},{"c":80.38,"h":80.38,"l":80.12,"n":657,"o":80.22,"t":"2026-10-16T14:50:00Z","v":44067,"vw":80.217613},{"c":80.41,"h":80.43,"l":80.34,"n":420,"o":80.39,"t":"2026-10-16T14:55:00Z","v":19791,"vw":80.397594},{"c":80.67,"h":80.67,"l":80.4,"n":587,"o":80.41,"t":"2026-10-16T15:00:00Z","v":32997,"vw":80.512336},{"c":80.835,"h":80.85,"l":80.675,"n":410,"o":80.675,"t":"2026-10-16T15:05:00Z","v":14986,"vw":80.750413},{"c":80.79,"h":80.87,"l":80.73,"n":749,"o":80.835,"t":"2026-10-16T15:10:00Z","v":56984,"vw":80.785808},{"c":80.77,"h":80.82,"l":80.62,"n":1908,"o":80.82,"t":"2026-10-16T15:15:00Z","v":274168,"vw":80.738004},{"c":80.76,"h":80.83,"l":80.72,"n":541,"o":80.77,"t":"2026-10-16T15:20:00Z","v":32973,"vw":80.785484},{"c":80.8,"h":80.8,"l":80.73,"n":775,"o":80.74,"t":"2026-10-16T15:25:00Z","v":67186,"vw":80.74271},{"c":80.75,"h":80.805,"l":80.72,"n":478,"o":80.8,"t":"2026-10-16T15:30:00Z","v":33577,"vw":80.746576},{"c":80.755,"h":80.82,"l":80.755,"n":799,"o":80.76,"t":"2026-10-16T15:35:00Z","v":68513,"vw":80.789473},{"c":80.7,"h":80.735,"l":80.55,"n":1690,"o":80.73,"t":"2026-10-16T15:40:00Z","v":175673,"vw":80.680867},{"c":80.47,"h":80.775,"l":80.465,"n":789,"o":80.7,"t":"2026-10-16T15:45:00Z","v":515265,"vw":80.519422},{"c":80.5,"h":80.59,"l":80.455,"n":489,"o":80.49,"t":"2026-10-16T15:50:00Z","v":26409,"vw":80.509618},{"c":80.385,"h":80.535,"l":80.38,"n":420,"o":80.5,"t":"2026-10-16T15:55:00Z","v":28226,"vw":80.440294},{"c":80.34,"h":80.44,"l":80.31,"n":744,"o":80.36,"t":"2026-10-16T16:00:00Z","v":72172,"vw":80.346228},{"c":80.39,"h":80.425,"l":80.315,"n":516,"o":80.36,"t":"2026-10-16T16:05:00Z","v":58560,"vw":80.366878},{"c":80.34,"h":80.41,"l":80.32,"n":396,"o":80.385,"t":"2026-10-16T16:10:00Z","v":14355,"vw":80.368338},{"c":80.18,"h":80.34,"l":80.18,"n":422,"o":80.34,"t":"2026-10-16T16:15:00Z","v":17459,"vw":80.277657},{"c":80.25,"h":80.2987,"l":80.17,"n":370,"o":80.21,"t":"2026-10-16T16:20:00Z","v":15080,"vw":80.218804},{"c":80.205,"h":80.29,"l":80.175,"n":557,"o":80.25,"t":"2026-10-16T16:25:00Z","v":39371,"vw":80.210636},{"c":80.265,"h":80.31,"l":80.21,"n":372,"o":80.21,"t":"2026-10-16T16:30:00Z","v":10989,"vw":80.246184},{"c":80.2,"h":80.265,"l":80.19,"n":472,"o":80.265,"t":"2026-10-16T16:35:00Z","v":23001,"vw":80.222483},{"c":80.165,"h":80.24,"l":80.14,"n":394,"o":80.23,"t":"2026-10-16T16:40:00Z","v":14647,"vw":80.187742},{"c":80.19,"h":80.22,"l":80.16,"n":265,"o":80.17,"t":"2026-10-16T16:45:00Z","v":7906,"vw":80.191915},{"c":80.17,"h":80.17,"l":80.07,"n":393,"o":80.17,"t":"2026-10-16T16:50:00Z","v":20427,"vw":80.128324},{"c":79.99,"h":80.21,"l":79.99,"n":455,"o":80.2,"t":"2026-10-16T16:55:00Z","v":21077,"vw":80.116195},{"c":79.955,"h":80.05,"l":79.885,"n":445,"o":79.985,"t":"2026-10-16T17:00:00Z","v":22729,"vw":79.970803},{"c":80.04,"h":80.095,"l":79.955,"n":481,"o":79.955,"t":"2026-10-16T17:05:00Z","v":24224,"vw":80.006869},{"c":80.01,"h":80.07,"l":79.97,"n":376,"o":80.04,"t":"2026-10-16T17:10:00Z","v":11993,"vw":80.009775},{"c":79.96,"h":80.085,"l":79.94,"n":626,"o":80.01,"t":"2026-10-16T17:15:00Z","v":27454,"vw":80.005623},{"c":80.015,"h":80.0175,"l":79.92,"n":357,"o":79.95,"t":"2026-10-16T17:20:00Z","v":10813,"vw":79.95631},{"c":80.07,"h":80.08,"l":80.02,"n":412,"o":80.035,"t":"2026-10-16T17:25:00Z","v":15654,"vw":80.058122},{"c":80.09,"h":80.09,"l":80.02,"n":557,"o":80.07,"t":"2026-10-16T17:30:00Z","v":28763,"vw":80.056392},{"c":80.08,"h":80.13,"l":80.04,"n":510,"o":80.08,"t":"2026-10-16T17:35:00Z","v":21174,"vw":80.08772},{"c":80.14,"h":80.145,"l":80.04,"n":398,"o":80.08,"t":"2026-10-16T17:40:00Z","v":16779,"vw":80.087981},{"c":80.12,"h":80.18,"l":80.085,"n":456,"o":80.13,"t":"2026-10-16T17:45:00Z","v":18932,"vw":80.133779},{"c":80.1,"h":80.12,"l":80.085,"n":344,"o":80.11,"t":"2026-10-16T17:50:00Z","v":11753,"vw":80.101199},{"c":80.07,"h":80.09,"l":80.05,"n":325,"o":80.08,"t":"2026-10-16T17:55:00Z","v":8326,"vw":80.068706},{"c":80.1,"h":80.11,"l":80.04,"n":462,"o":80.06,"t":"2026-10-16T18:00:00Z","v":21128,"vw":80.068517},{"c":79.98,"h":80.105,"l":79.95,"n":634,"o":80.105,"t":"2026-10-16T18:05:00Z","v":22972,"vw":80.021965},{"c":79.96,"h":79.98,"l":79.925,"n":404,"o":79.971,"t":"2026-10-16T18:10:00Z","v":14212,"vw":79.958916},{"c":80.105,"h":80.14,"l":79.965,"n":415,"o":79.965,"t":"2026-10-16T18:15:00Z","v":16757,"vw":80.061344},{"c":80.14,"h":80.15,"l":80.06,"n":517,"o":80.1,"t":"2026-10-16T18:20:00Z","v":21943,"vw":80.091415},{"c":80.13,"h":80.17,"l":80.11,"n":501,"o":80.16,"t":"2026-10-16T18:25:00Z","v":18937,"vw":80.138686},{"c":80.16,"h":80.18,"l":80.095,"n":368,"o":80.12,"t":"2026-10-16T18:30:00Z","v":14372,"vw":80.130143},{"c":80.19,"h":80.2,"l":80.1,"n":376,"o":80.151,"t":"2026-10-16T18:35:00Z","v":14851,"vw":80.150655},{"c":80.27,"h":80.29,"l":80.21,"n":403,"o":80.21,"t":"2026-10-16T18:40:00Z","v":15564,"vw":80.250333},{"c":80.37,"h":80.38,"l":80.27,"n":336,"o":80.27,"t":"2026-10-16T18:45:00Z","v":10009,"vw":80.317134},{"c":80.375,"h":80.41,"l":80.36,"n":494,"o":80.36,"t":"2026-10-16T18:50:00Z","v":23507,"vw":80.380933},{"c":80.43,"h":80.43,"l":80.34,"n":497,"o":80.375,"t":"2026-10-16T18:55:00Z","v":16925,"vw":80.374704},{"c":80.475,"h":80.49,"l":80.38,"n":495,"o":80.42,"t":"2026-10-16T19:00:00Z","v":19469,"vw":80.431723},{"c":80.48,"h":80.53,"l":80.45,"n":741,"o":80.475,"t":"2026-10-16T19:05:00Z","v":60630,"vw":80.494012},{"c":80.515,"h":80.57,"l":80.47,"n":651,"o":80.48,"t":"2026-10-16T19:10:00Z","v":34519,"vw":80.511452},{"c":80.48,"h":80.55,"l":80.41,"n":569,"o":80.525,"t":"2026-10-16T19:15:00Z","v":19377,"vw":80.476346},{"c":80.42,"h":80.495,"l":80.391,"n":715,"o":80.47,"t":"2026-10-16T19:20:00Z","v":43206,"vw":80.456614},{"c":80.4,"h":80.42,"l":80.35,"n":747,"o":80.41,"t":"2026-10-16T19:25:00Z","v":32332,"vw":80.383743},{"c":80.57,"h":80.57,"l":80.4,"n":782,"o":80.4,"t":"2026-10-16T19:30:00Z","v":34692,"vw":80.503318},{"c":80.49,"h":80.61,"l":80.48,"n":911,"o":80.58,"t":"2026-10-16T19:35:00Z","v":39210,"vw":80.564385},{"c":80.48,"h":80.53,"l":80.411,"n":1162,"o":80.48,"t":"2026-10-16T19:40:00Z","v":57874,"vw":80.472236},{"c":80.64,"h":80.64,"l":80.47,"n":1005,"o":80.47,"t":"2026-10-16T19:45:00Z","v":52815,"vw":80.579556},{"c":80.75,"h":80.75,"l":80.6,"n":1688,"o":80.62,"t":"2026-10-16T19:50:00Z","v":89466,"vw":80.70663},{"c":80.7,"h":80.82,"l":80.53,"n":6369,"o":80.74,"t":"2026-10-16T19:55:00Z","v":464185,"vw":80.673605},{"c":80.74,"h":80.74,"l":80.74,"n":81,"o":80.74,"t":"2026-10-16T20:00:00Z","v":1072068,"vw":80.74}],"history":[{"c":76.98,"h":77.99,"l":76.62,"n":38064,"o":77.28,"t":"2024-10-15T04:00:00Z","v":3340495,"vw":77.245698},{"c":77.14,"h":77.7,"l":76.68,"n":35326,"o":77.2,"t":"2024-10-16T04:00:00Z","v":3144946,"vw":77.208728},{"c":79.19,"h":79.25,"l":77.705,"n":50992,"o":78.5,"t":"2024-10-17T04:00:00Z","v":5200626,"vw":78.748096},{"c":78.55,"h":79.77,"l":78.16,"n":30659,"o":79.49,"t":"2024-10-18T04:00:00Z","v":2658652,"vw":78.659376},{"c":77.55,"h":78.81,"l":77.36,"n":29044,"o":78.55,"t":"2024-10-21T04:00:00Z","v":2291210,"vw":77.663682},{"c":77.03,"h":77.37,"l":76.285,"n":33664,"o":76.81,"t":"2024-10-22T04:00:00Z","v":2872498,"vw":77.031711},{"c":77.43,"h":77.58,"l":76.71,"n":35086,"o":77,"t":"2024-10-23T04:00:00Z","v":2485524,"vw":77.283161},{"c":77.68,"h":77.9,"l":76.96,"n":30776,"o":77.83,"t":"2024-10-24T04:00:00Z","v":2025219,"vw":77.492264},{"c":76.82,"h":78.02,"l":76.29,"n":39405,"o":78.01,"t":"2024-10-25T04:00:00Z","v":3147983,"vw":77.00576},{"c":77.48,"h":78.02,"l":77.325,"n":34069,"o":77.44,"t":"2024-10-28T04:00:00Z","v":3390019,"vw":77.656209},{"c":76.66,"h":77.735,"l":76.63,"n":35799,"o":77.41,"t":"2024-10-29T04:00:00Z","v":2772470,"vw":76.967117},{"c":76.84,"h":77.99,"l":76.75,"n":32042,"o":76.99,"t":"2024-10-30T04:00:00Z","v":2763461,"vw":77.074314},{"c":75.88,"h":77.36,"l":75.87,"n":42227,"o":76.67,"t":"2024-10-31T04:00:00Z","v":3509196,"vw":76.288301},{"c":75.72,"h":76.99,"l":75.635,"n":44550,"o":75.86,"t":"2024-11-01T04:00:00Z","v":3416299,"vw":76.071756},{"c":76.33,"h":76.61,"l":75.5,"n":46333,"o":75.84,"t":"2024-11-04T05:00:00Z","v":4528429,"vw":76.224109},{"c":75.39,"h":77.02,"l":74.18,"n":60707,"o":75.74,"t":"2024-11-05T05:00:00Z","v":6643029,"vw":74.930836},{"c":77.02,"h":79.29,"l":75.31,"n":70624,"o":78.78,"t":"2024-11-06T05:00:00Z","v":7202860,"vw":76.557172},{"c":76.59,"h":77.12,"l":75.8623,"n":48479,"o":76.53,"t":"2024-11-07T05:00:00Z","v":5037462,"vw":76.580283},{"c":75.58,"h":77.19,"l":75.13,"n":61030,"o":77.19,"t":"2024-11-08T05:00:00Z","v":6826259,"vw":75.720652},{"c":75.38,"h":77.31,"l":75.32,"n":56389,"o":76.22,"t":"2024-11-11T05:00:00Z","v":4795440,"vw":75.842219},{"c":74.86,"h":75.7,"l":74.71,"n":39248,"o":75.24,"t":"2024-11-12T05:00:00Z","v":3900085,"vw":74.980425},{"c":76.09,"h":76.22,"l":74.71,"n":39988,"o":74.82,"t":"2024-11-13T05:00:00Z","v":4302348,"vw":75.943964},{"c":75.75,"h":76.43,"l":75.42,"n":37678,"o":76.25,"t":"2024-11-14T05:00:00Z","v":3285859,"vw":75.7599},{"c":75.77,"h":76.86,"l":75.38,"n":40851,"o":75.89,"t":"2024-11-15T05:00:00Z","v":5524165,"vw":75.797278},{"c":76.31,"h":76.54,"l":75.42,"n":34539,"o":75.58,"t":"2024-11-18T05:00:00Z","v":3277399,"vw":76.209705},{"c":75.3,"h":75.68,"l":74.78,"n":36536,"o":75.39,"t":"2024-11-19T05:00:00Z","v":3145101,"vw":75.259264},{"c":74.66,"h":75.65,"l":74.54,"n":33155,"o":75.54,"t":"2024-11-20T05:00:00Z","v":3998299,"vw":74.795544},{"c":75.98,"h":76.24,"l":74.53,"n":45244,"o":74.66,"t":"2024-11-21T05:00:00Z","v":4108036,"vw":75.671639},{"c":76.06,"h":76.92,"l":75.63,"n":38563,"o":75.8,"t":"2024-11-22T05:00:00Z","v":2853063,"vw":76.213874},{"c":75.95,"h":77.265,"l":75.79,"n":41014,"o":76.74,"t":"2024-11-25T05:00:00Z","v":6513216,"vw":76.135894},{"c":76.3,"h":76.38,"l":75.401,"n":37446,"o":75.92,"t":"2024-11-26T05:00:00Z","v":3640953,"vw":76.032109},{"c":77.14,"h":77.59,"l":76.4,"n":34838,"o":76.47,"t":"2024-11-27T05:00:00Z","v":2461608,"vw":77.138568},{"c":76.88,"h":77.71,"l":76.84,"n":20710,"o":77.02,"t":"2024-11-29T05:00:00Z","v":1939724,"vw":77.124085},{"c":76.01,"h":77.2052,"l":75.95,"n":38433,"o":76.94,"t":"2024-12-02T05:00:00Z","v":3544095,"vw":76.186905},{"c":75.1,"h":76.4,"l":75.08,"n":35883,"o":76.38,"t":"2024-12-03T05:00:00Z","v":3456600,"vw":75.46117},{"c":75.96,"h":76,"l":74.8,"n":35815,"o":75.19,"t":"2024-12-04T05:00:00Z","v":3234098,"vw":75.689991},{"c":76.14,"h":76.92,"l":75.88,"n":35645,"o":76.16,"t":"2024-12-05T05:00:00Z","v":4392719,"vw":76.26296},{"c":75.56,"h":76.44,"l":74.64,"n":41572,"o":76.12,"t":"2024-12-06T05:00:00Z","v":4292822,"vw":75.350846},{"c":74.08,"h":76.17,"l":73.93,"n":46808,"o":75.55,"t":"2024-12-09T05:00:00Z","v":4950535,"vw":74.468072},{"c":73,"h":74.255,"l":72.73,"n":47887,"o":74.08,"t":"2024-12-10T05:00:00Z","v":4323621,"vw":73.146192},{"c":73.64,"h":73.695,"l":72.54,"n":43784,"o":73.37,"t":"2024-12-11T05:00:00Z","v":4579283,"vw":73.254483},{"c":72.46,"h":74.16,"l":72.37,"n":44387,"o":73.97,"t":"2024-12-12T05:00:00Z","v":4692604,"vw":72.70189},{"c":72.87,"h":73.51,"l":72.46,"n":41301,"o":72.86,"t":"2024-12-13T05:00:00Z","v":3612991,"vw":73.045844},{"c":72.09,"h":73.045,"l":71.97,"n":45289,"o":72.41,"t":"2024-12-16T05:00:00Z","v":5695149,"vw":72.298552},{"c":71.22,"h":71.77,"l":70.92,"n":53440,"o":71.27,"t":"2024-12-17T05:00:00Z","v":6070702,"vw":71.330113},{"c":70,"h":71.65,"l":69.97,"n":60582,"o":71.22,"t":"2024-12-18T05:00:00Z","v":5767904,"vw":70.859975},{"c":71.09,"h":71.96,"l":70.51,"n":53495,"o":70.53,"t":"2024-12-19T05:00:00Z","v":6352352,"vw":71.271592},{"c":72.69,"h":73.43,"l":70.65,"n":54660,"o":70.95,"t":"2024-12-20T05:00:00Z","v":12134152,"vw":72.655803},{"c":72.47,"h":72.57,"l":71.94,"n":34432,"o":72.12,"t":"2024-12-23T05:00:00Z","v":2768943,"vw":72.36888},{"c":72.84,"h":73.136,"l":72.25,"n":15057,"o":72.61,"t":"2024-12-24T05:00:00Z","v":1295014,"vw":72.782747},{"c":73.34,"h":73.546,"l":72.35,"n":22059,"o":72.605,"t":"2024-12-26T05:00:00Z","v":1652966,"vw":73.258339},{"c":73,"h":73.77,"l":72.62,"n":31530,"o":72.76,"t":"2024-12-27T05:00:00Z","v":2488681,"vw":73.083707},{"c":72.55,"h":73,"l":71.965,"n":27364,"o":72.01,"t":"2024-12-30T05:00:00Z","v":3059656,"vw":72.602797},{"c":72.8,"h":73.1,"l":72.55,"n":23530,"o":72.75,"t":"2024-12-31T05:00:00Z","v":2063269,"vw":72.777426},{"c":72.98,"h":73.45,"l":72.58,"n":32138,"o":73.3,"t":"2025-01-02T05:00:00Z","v":2422009,"vw":73.000436},{"c":72.81,"h":73.3,"l":72.46,"n":33360,"o":73.07,"t":"2025-01-03T05:00:00Z","v":2964592,"vw":72.852197},{"c":72.47,"h":73.95,"l":72.31,"n":36673,"o":73.07,"t":"2025-01-06T05:00:00Z","v":3789272,"vw":72.916421},{"c":72.59,"h":73.44,"l":72.1,"n":36981,"o":72.78,"t":"2025-01-07T05:00:00Z","v":3235434,"vw":72.677394},{"c":71.43,"h":71.86,"l":69.5,"n":60233,"o":71.86,"t":"2025-01-08T05:00:00Z","v":6850396,"vw":70.809095},{"c":70.5,"h":70.72,"l":69.24,"n":56778,"o":69.24,"t":"2025-01-10T05:00:00Z","v":7175233,"vw":70.322966},{"c":70.84,"h":70.88,"l":69.97,"n":42849,"o":70.05,"t":"2025-01-13T05:00:00Z","v":4117981,"vw":70.618707},{"c":72.59,"h":72.695,"l":70.64,"n":43908,"o":70.84,"t":"2025-01-14T05:00:00Z","v":4827282,"vw":72.249264},{"c":73.07,"h":74.01,"l":72.74,"n":40712,"o":73.71,"t":"2025-01-15T05:00:00Z","v":3856549,"vw":73.179419},{"c":74.61,"h":74.74,"l":72.93,"n":46277,"o":72.95,"t":"2025-01-16T05:00:00Z","v":4627418,"vw":74.177462},{"c":75.09,"h":75.7,"l":74.66,"n":44764,"o":74.82,"t":"2025-01-17T05:00:00Z","v":4899411,"vw":75.197188},{"c":75.17,"h":75.93,"l":75.1135,"n":35997,"o":75.41,"t":"2025-01-21T05:00:00Z","v":3965241,"vw":75.355132},{"c":74.75,"h":75.79,"l":74.7001,"n":32784,"o":75.56,"t":"2025-01-22T05:00:00Z","v":2485062,"vw":75.11112},{"c":74.6,"h":75.2099,"l":74.56,"n":33654,"o":74.74,"t":"2025-01-23T05:00:00Z","v":3193133,"vw":74.795957},{"c":73.78,"h":74.81,"l":73.355,"n":40386,"o":74.44,"t":"2025-01-24T05:00:00Z","v":3628251,"vw":73.767712},{"c":76.11,"h":76.14,"l":73.9,"n":46756,"o":74,"t":"2025-01-27T05:00:00Z","v":4188964,"vw":75.504804},{"c":75.17,"h":76.93,"l":75.0401,"n":35446,"o":76.23,"t":"2025-01-28T05:00:00Z","v":2914706,"vw":75.420868},{"c":75.41,"h":76.565,"l":75.03,"n":36684,"o":75.03,"t":"2025-01-29T05:00:00Z","v":3340738,"vw":75.857436},{"c":75.42,"h":76.01,"l":75.095,"n":36938,"o":75.86,"t":"2025-01-30T05:00:00Z","v":3199871,"vw":75.55146},{"c":73.66,"h":75.36,"l":73.4,"n":50666,"o":75,"t":"2025-01-31T05:00:00Z","v":4453738,"vw":73.903634},{"c":73.1,"h":73.485,"l":71.74,"n":48453,"o":72.66,"t":"2025-02-03T05:00:00Z","v":4046755,"vw":72.96574},{"c":72.72,"h":73.81,"l":72.69,"n":33743,"o":72.84,"t":"2025-02-04T05:00:00Z","v":2633628,"vw":73.114918},{"c":73.38,"h":73.48,"l":72.65,"n":32274,"o":72.86,"t":"2025-02-05T05:00:00Z","v":3148525,"vw":73.251466},{"c":74.58,"h":74.69,"l":73.29,"n":38608,"o":74.18,"t":"2025-02-06T05:00:00Z","v":3153449,"vw":74.296075},{"c":74.69,"h":75.07,"l":74.34,"n":35791,"o":74.72,"t":"2025-02-07T05:00:00Z","v":2891332,"vw":74.697025},{"c":75.09,"h":75.43,"l":74.7,"n":41279,"o":74.81,"t":"2025-02-10T05:00:00Z","v":3832451,"vw":75.089022},{"c":75.93,"h":76.615,"l":75.05,"n":53193,"o":75.21,"t":"2025-02-11T05:00:00Z","v":4672949,"vw":75.890486},{"c":76.86,"h":76.975,"l":73.6215,"n":61719,"o":75.24,"t":"2025-02-12T05:00:00Z","v":5532418,"vw":75.616229},{"c":76.4,"h":77.25,"l":75.03,"n":43395,"o":77.13,"t":"2025-02-13T05:00:00Z","v":3641250,"vw":76.028806},{"c":74.34,"h":76.3125,"l":73.95,"n":61800,"o":76.1,"t":"2025-02-14T05:00:00Z","v":5336398,"vw":74.715962},{"c":75.46,"h":75.63,"l":73.84,"n":48058,"o":74.35,"t":"2025-02-18T05:00:00Z","v":4305407,"vw":75.059741},{"c":75.28,"h":75.81,"l":73.81,"n":51269,"o":75.12,"t":"2025-02-19T05:00:00Z","v":4186890,"vw":74.76866},{"c":76.25,"h":76.33,"l":74.77,"n":58921,"o":75.05,"t":"2025-02-20T05:00:00Z","v":5043834,"vw":75.864054},{"c":76.65,"h":77.805,"l":76.07,"n":63931,"o":76.4,"t":"2025-02-21T05:00:00Z","v":5936361,"vw":76.69831},{"c":78.57,"h":78.995,"l":76.94,"n":64179,"o":76.96,"t":"2025-02-24T05:00:00Z","v":4967907,"vw":78.552323},{"c":79.02,"h":80.25,"l":78.865,"n":65580,"o":79,"t":"2025-02-25T05:00:00Z","v":6206444,"vw":79.377023},{"c":78.17,"h":79.31,"l":77.831,"n":48781,"o":79,"t":"2025-02-26T05:00:00Z","v":3684570,"vw":78.373161},{"c":79.69,"h":80.51,"l":78.27,"n":62432,"o":78.51,"t":"2025-02-27T05:00:00Z","v":4883350,"vw":79.700162},{"c":82.94,"h":83,"l":79.99,"n":82335,"o":80,"t":"2025-02-28T05:00:00Z","v":10011752,"vw":82.042801},{"c":82.59,"h":83.77,"l":81.825,"n":75074,"o":82.94,"t":"2025-03-03T05:00:00Z","v":7009218,"vw":82.67243},{"c":79.85,"h":82.15,"l":79.4,"n":73555,"o":81.68,"t":"2025-03-04T05:00:00Z","v":8103871,"vw":80.34016},{"c":81.31,"h":81.97,"l":79.91,"n":51820,"o":80.83,"t":"2025-03-05T05:00:00Z","v":4689213,"vw":81.147183},{"c":81.28,"h":81.725,"l":80.3508,"n":55424,"o":80.91,"t":"2025-03-06T05:00:00Z","v":4287345,"vw":81.232136},{"c":81.52,"h":81.81,"l":80.22,"n":49159,"o":80.72,"t":"2025-03-07T05:00:00Z","v":4439254,"vw":81.304769},{"c":81.92,"h":82.93,"l":80.5,"n":62996,"o":80.88,"t":"2025-03-10T04:00:00Z","v":5444631,"vw":81.958438},{"c":81.63,"h":82.17,"l":80.665,"n":68846,"o":81.92,"t":"2025-03-11T04:00:00Z","v":6174564,"vw":81.468466},{"c":80.38,"h":81.75,"l":79.5,"n":54134,"o":81.71,"t":"2025-03-12T04:00:00Z","v":4357000,"vw":80.298466},{"c":81.55,"h":82.105,"l":80.17,"n":67033,"o":80.75,"t":"2025-03-13T04:00:00Z","v":6233949,"vw":81.650445},{"c":83.13,"h":83.54,"l":80.6,"n":59477,"o":81.55,"t":"2025-03-14T04:00:00Z","v":6241328,"vw":82.660467},{"c":83.9,"h":84.29,"l":82.49,"n":51059,"o":82.63,"t":"2025-03-17T04:00:00Z","v":4710215,"vw":83.830029},{"c":84.04,"h":84.99,"l":83.55,"n":69453,"o":83.92,"t":"2025-03-18T04:00:00Z","v":6080456,"vw":84.276525},{"c":83.66,"h":84.53,"l":83.21,"n":62820,"o":84.07,"t":"2025-03-19T04:00:00Z","v":6746091,"vw":83.804017},{"c":83.71,"h":84.66,"l":83.09,"n":53991,"o":83.09,"t":"2025-03-20T04:00:00Z","v":5679435,"vw":83.881341},{"c":83.18,"h":83.9869,"l":82.59,"n":75984,"o":83.27,"t":"2025-03-21T04:00:00Z","v":15949392,"vw":83.152974},{"c":84.2,"h":84.4,"l":83.36,"n":47733,"o":83.87,"t":"2025-03-24T04:00:00Z","v":4379828,"vw":84.116744},{"c":83.92,"h":84.89,"l":83.3,"n":39096,"o":84.48,"t":"2025-03-25T04:00:00Z","v":3492434,"vw":84.033691},{"c":84.19,"h":85.11,"l":83.615,"n":58863,"o":84.22,"t":"2025-03-26T04:00:00Z","v":6965129,"vw":84.209532},{"c":84.42,"h":85.045,"l":83.57,"n":54988,"o":84.57,"t":"2025-03-27T04:00:00Z","v":5337766,"vw":84.533498},{"c":83.62,"h":84.9,"l":82.91,"n":53284,"o":84.64,"t":"2025-03-28T04:00:00Z","v":5574917,"vw":83.519208},{"c":86.94,"h":87.51,"l":84.3,"n":87834,"o":84.52,"t":"2025-03-31T04:00:00Z","v":9834412,"vw":86.599971},{"c":86.81,"h":87.4417,"l":86.27,"n":67682,"o":86.97,"t":"2025-04-01T04:00:00Z","v":6705770,"vw":86.772555},{"c":87.72,"h":88.07,"l":85.82,"n":57252,"o":86.02,"t":"2025-04-02T04:00:00Z","v":4944185,"vw":87.549791},{"c":86.2,"h":87.47,"l":85.62,"n":68673,"o":86,"t":"2025-04-03T04:00:00Z","v":6291067,"vw":86.584341},{"c":78.95,"h":84.56,"l":78.2713,"n":76433,"o":84.17,"t":"2025-04-04T04:00:00Z","v":6406279,"vw":79.756091},{"c":77.56,"h":80.97,"l":76.09,"n":94553,"o":77.78,"t":"2025-04-07T04:00:00Z","v":10099912,"vw":77.98096},{"c":77.67,"h":81.22,"l":76.64,"n":81599,"o":79.04,"t":"2025-04-08T04:00:00Z","v":7738396,"vw":78.726109},{"c":82.82,"h":83.55,"l":76.53,"n":84488,"o":76.53,"t":"2025-04-09T04:00:00Z","v":7564009,"vw":80.905423},{"c":81.35,"h":83.07,"l":79.64,"n":54275,"o":81.15,"t":"2025-04-10T04:00:00Z","v":4402311,"vw":81.375914},{"c":81.97,"h":82.7275,"l":80.13,"n":49242,"o":81.13,"t":"2025-04-11T04:00:00Z","v":4039555,"vw":81.789144},{"c":81.5,"h":83.92,"l":81.37,"n":75749,"o":83,"t":"2025-04-14T04:00:00Z","v":6105593,"vw":82.080365},{"c":81.95,"h":82.76,"l":81.54,"n":54175,"o":81.95,"t":"2025-04-15T04:00:00Z","v":4549972,"vw":82.2295},{"c":80.97,"h":82.9,"l":80.65,"n":45286,"o":82.38,"t":"2025-04-16T04:00:00Z","v":3468323,"vw":81.474616},{"c":81.14,"h":82.16,"l":80.67,"n":58296,"o":81.31,"t":"2025-04-17T04:00:00Z","v":4021366,"vw":81.409777},{"c":79.38,"h":81.18,"l":78.61,"n":50766,"o":81.09,"t":"2025-04-21T04:00:00Z","v":3637506,"vw":79.450564},{"c":81.64,"h":81.94,"l":79.93,"n":60742,"o":80.54,"t":"2025-04-22T04:00:00Z","v":3545057,"vw":81.154609},{"c":81.65,"h":82.37,"l":81.16,"n":40783,"o":82.28,"t":"2025-04-23T04:00:00Z","v":3086062,"vw":81.685427},{"c":82.45,"h":82.84,"l":81.21,"n":36732,"o":81.63,"t":"2025-04-24T04:00:00Z","v":2620755,"vw":82.446865},{"c":81.22,"h":82.325,"l":80.79,"n":37051,"o":82.06,"t":"2025-04-25T04:00:00Z","v":2657552,"vw":81.221489},{"c":81.93,"h":82.27,"l":81.11,"n":35448,"o":81.47,"t":"2025-04-28T04:00:00Z","v":3055595,"vw":81.85508},{"c":82,"h":82.5459,"l":81.58,"n":39843,"o":81.58,"t":"2025-04-29T04:00:00Z","v":3331641,"vw":82.075413},{"c":81.52,"h":81.95,"l":80,"n":55850,"o":81.35,"t":"2025-04-30T04:00:00Z","v":5777802,"vw":81.236283},{"c":80.84,"h":81.41,"l":80.35,"n":64674,"o":80.6,"t":"2025-05-01T04:00:00Z","v":5974979,"vw":80.967011},{"c":83.66,"h":84.0984,"l":78.45,"n":76750,"o":80.63,"t":"2025-05-02T04:00:00Z","v":5783279,"vw":82.730213},{"c":83.05,"h":84.05,"l":82.65,"n":37616,"o":83.41,"t":"2025-05-05T04:00:00Z","v":2619029,"vw":83.25505},{"c":82.53,"h":83.31,"l":82.32,"n":35142,"o":82.51,"t":"2025-05-06T04:00:00Z","v":2482311,"vw":82.762226},{"c":81.69,"h":83.18,"l":81.52,"n":44192,"o":82.71,"t":"2025-05-07T04:00:00Z","v":3326134,"vw":81.964843},{"c":81.82,"h":83,"l":81.7,"n":44611,"o":82.22,"t":"2025-05-08T04:00:00Z","v":3709959,"vw":82.175163},{"c":82.41,"h":82.9075,"l":81.68,"n":42614,"o":82.13,"t":"2025-05-09T04:00:00Z","v":4926036,"vw":82.399354},{"c":83.47,"h":83.49,"l":81.48,"n":49467,"o":82.98,"t":"2025-05-12T04:00:00Z","v":5265202,"vw":82.972034},{"c":83.64,"h":84.59,"l":83.41,"n":47363,"o":83.65,"t":"2025-05-13T04:00:00Z","v":3285805,"vw":83.889791},{"c":81.89,"h":83.755,"l":81.66,"n":47515,"o":83.67,"t":"2025-05-14T04:00:00Z","v":4188399,"vw":82.033642},{"c":83.23,"h":83.345,"l":81.86,"n":44283,"o":82.14,"t":"2025-05-15T04:00:00Z","v":2856856,"vw":82.883264},{"c":84.33,"h":84.36,"l":83.1578,"n":36410,"o":83.26,"t":"2025-05-16T04:00:00Z","v":2570146,"vw":84.101324},{"c":84.34,"h":84.575,"l":83.85,"n":28602,"o":84.33,"t":"2025-05-19T04:00:00Z","v":2035345,"vw":84.299423},{"c":84.08,"h":84.57,"l":83.85,"n":29408,"o":83.96,"t":"2025-05-20T04:00:00Z","v":2172024,"vw":84.088956},{"c":82.63,"h":83.965,"l":82.59,"n":34434,"o":83.85,"t":"2025-05-21T04:00:00Z","v":2644076,"vw":82.830739},{"c":82.02,"h":82.9,"l":81.4,"n":38866,"o":82.75,"t":"2025-05-22T04:00:00Z","v":3172776,"vw":82.066695},{"c":81.62,"h":82.03,"l":81.13,"n":36535,"o":81.25,"t":"2025-05-23T04:00:00Z","v":3313947,"vw":81.654778},{"c":83.17,"h":83.39,"l":81.62,"n":38831,"o":82.05,"t":"2025-05-27T04:00:00Z","v":2841152,"vw":83.009476},{"c":82.74,"h":83.467,"l":82.64,"n":39018,"o":82.99,"t":"2025-05-28T04:00:00Z","v":3288013,"vw":83.024632},{"c":83.59,"h":83.78,"l":82.59,"n":38953,"o":82.59,"t":"2025-05-29T04:00:00Z","v":3004359,"vw":83.385991},{"c":84.64,"h":84.92,"l":83.11,"n":56199,"o":83.27,"t":"2025-05-30T04:00:00Z","v":7861658,"vw":84.511138},{"c":85.76,"h":85.76,"l":83.96,"n":44473,"o":84.11,"t":"2025-06-02T04:00:00Z","v":3300336,"vw":85.259855},{"c":85.55,"h":85.89,"l":83.945,"n":37992,"o":85.51,"t":"2025-06-03T04:00:00Z","v":3187452,"vw":85.396434},{"c":85.01,"h":85.68,"l":84.83,"n":41688,"o":85.55,"t":"2025-06-04T04:00:00Z","v":3686793,"vw":85.221751},{"c":85.42,"h":85.47,"l":84.395,"n":41040,"o":85.35,"t":"2025-06-05T04:00:00Z","v":2841073,"vw":85.227509},{"c":87.34,"h":87.46,"l":86.12,"n":45560,"o":86.25,"t":"2025-06-06T04:00:00Z","v":3823939,"vw":87.159794},{"c":85.18,"h":86.93,"l":82.84,"n":82493,"o":86.69,"t":"2025-06-09T04:00:00Z","v":6854585,"vw":84.820936},{"c":84.33,"h":85.21,"l":83.88,"n":46432,"o":84.73,"t":"2025-06-10T04:00:00Z","v":3328093,"vw":84.436492},{"c":84.4,"h":84.85,"l":83.92,"n":46707,"o":84.54,"t":"2025-06-11T04:00:00Z","v":3499767,"vw":84.428241},{"c":85.8,"h":85.88,"l":83.72,"n":45168,"o":83.73,"t":"2025-06-12T04:00:00Z","v":3526468,"vw":85.351943},{"c":84.61,"h":85.825,"l":84.375,"n":49297,"o":85,"t":"2025-06-13T04:00:00Z","v":3429725,"vw":84.916303},{"c":85.44,"h":85.88,"l":84.685,"n":47924,"o":85.32,"t":"2025-06-16T04:00:00Z","v":3468649,"vw":85.506425},{"c":84.22,"h":85.78,"l":83.67,"n":48455,"o":85.11,"t":"2025-06-17T04:00:00Z","v":3385696,"vw":84.214892},{"c":84.25,"h":85.055,"l":84.01,"n":47110,"o":84.19,"t":"2025-06-18T04:00:00Z","v":4097337,"vw":84.447558},{"c":85.13,"h":85.51,"l":84.43,"n":56319,"o":84.62,"t":"2025-06-20T04:00:00Z","v":9182835,"vw":85.069698},{"c":85.82,"h":85.9525,"l":84.44,"n":43051,"o":85.01,"t":"2025-06-23T04:00:00Z","v":3886233,"vw":85.551064},{"c":85.46,"h":86.15,"l":85.37,"n":44892,"o":86,"t":"2025-06-24T04:00:00Z","v":3174875,"vw":85.643722},{"c":83.9,"h":85.53,"l":83.77,"n":65033,"o":85.16,"t":"2025-06-25T04:00:00Z","v":5057022,"vw":84.295762},{"c":84.97,"h":85.21,"l":83.93,"n":58642,"o":84.25,"t":"2025-06-26T04:00:00Z","v":5110732,"vw":84.843862},{"c":84.59,"h":85.625,"l":84.48,"n":57965,"o":85.02,"t":"2025-06-27T04:00:00Z","v":8170452,"vw":84.745993},{"c":85.59,"h":85.67,"l":84.48,"n":52125,"o":84.6,"t":"2025-06-30T04:00:00Z","v":4597253,"vw":85.344161},{"c":85.87,"h":86.47,"l":84.95,"n":58327,"o":85.86,"t":"2025-07-01T04:00:00Z","v":3622945,"vw":85.886134},{"c":82.36,"h":85.825,"l":82.1,"n":69198,"o":85.56,"t":"2025-07-02T04:00:00Z","v":5205282,"vw":82.642989},{"c":83.18,"h":83.68,"l":82.602,"n":32732,"o":82.72,"t":"2025-07-03T04:00:00Z","v":2804218,"vw":83.242283},{"c":83.03,"h":83.335,"l":82.345,"n":54404,"o":83.06,"t":"2025-07-07T04:00:00Z","v":4335148,"vw":82.84931},{"c":83.2,"h":83.56,"l":82.58,"n":52143,"o":82.79,"t":"2025-07-08T04:00:00Z","v":4206103,"vw":83.148125},{"c":83.07,"h":83.415,"l":82.66,"n":40099,"o":83.27,"t":"2025-07-09T04:00:00Z","v":2852240,"vw":83.082202},{"c":82.46,"h":83.01,"l":82.14,"n":46225,"o":82.89,"t":"2025-07-10T04:00:00Z","v":3287089,"vw":82.453521},{"c":81.78,"h":82.46,"l":81.6,"n":47524,"o":81.92,"t":"2025-07-11T04:00:00Z","v":3324217,"vw":81.811876},{"c":81.63,"h":82.165,"l":80.77,"n":73819,"o":81.27,"t":"2025-07-14T04:00:00Z","v":6953294,"vw":81.456431},{"c":81.07,"h":81.765,"l":80.73,"n":56859,"o":81.39,"t":"2025-07-15T04:00:00Z","v":4796306,"vw":81.123558},{"c":80.99,"h":81.93,"l":80.51,"n":50013,"o":81.66,"t":"2025-07-16T04:00:00Z","v":4054648,"vw":81.112458},{"c":80.99,"h":81.15,"l":79.61,"n":49447,"o":80.89,"t":"2025-07-17T04:00:00Z","v":3999297,"vw":80.671739},{"c":81.21,"h":81.55,"l":80.87,"n":40826,"o":81.17,"t":"2025-07-18T04:00:00Z","v":2967468,"vw":81.193922},{"c":80.78,"h":81.94,"l":80.78,"n":37623,"o":81.33,"t":"2025-07-21T04:00:00Z","v":2928786,"vw":81.141574},{"c":81.42,"h":81.57,"l":80.6,"n":43454,"o":80.88,"t":"2025-07-22T04:00:00Z","v":3329921,"vw":81.277257},{"c":79.51,"h":81.05,"l":77.95,"n":66558,"o":80.97,"t":"2025-07-23T04:00:00Z","v":5583963,"vw":79.221103},{"c":79.23,"h":79.63,"l":78.625,"n":60109,"o":79.04,"t":"2025-07-24T04:00:00Z","v":6072162,"vw":79.223571},{"c":80.1,"h":80.295,"l":79.25,"n":48991,"o":79.3,"t":"2025-07-25T04:00:00Z","v":4476817,"vw":79.957614},{"c":79.23,"h":80.23,"l":78.78,"n":51646,"o":79.96,"t":"2025-07-28T04:00:00Z","v":4499300,"vw":79.387516},{"c":78.92,"h":80.13,"l":78.33,"n":54810,"o":79.73,"t":"2025-07-29T04:00:00Z","v":4504441,"vw":79.354072},{"c":77.41,"h":78.97,"l":76.85,"n":56992,"o":78.57,"t":"2025-07-30T04:00:00Z","v":4479284,"vw":77.529559},{"c":77.63,"h":78.53,"l":77.22,"n":54834,"o":77.22,"t":"2025-07-31T04:00:00Z","v":5026516,"vw":77.888773},{"c":77,"h":77.605,"l":76.37,"n":64544,"o":77.4,"t":"2025-08-01T04:00:00Z","v":4438084,"vw":76.887613},{"c":78.29,"h":78.31,"l":77.11,"n":47269,"o":77.41,"t":"2025-08-04T04:00:00Z","v":4757897,"vw":78.062626},{"c":78.44,"h":79.12,"l":78.08,"n":41482,"o":78.65,"t":"2025-08-05T04:00:00Z","v":2788760,"vw":78.434705},{"c":79.06,"h":79.31,"l":78.68,"n":44722,"o":79.09,"t":"2025-08-06T04:00:00Z","v":4238536,"vw":79.063187},{"c":76.6,"h":78.315,"l":75.26,"n":79326,"o":77.88,"t":"2025-08-07T04:00:00Z","v":5966856,"vw":76.552755},{"c":78.13,"h":78.68,"l":76.74,"n":59187,"o":77.27,"t":"2025-08-08T04:00:00Z","v":4170850,"vw":78.197594},{"c":78.63,"h":79.1,"l":78.4,"n":50197,"o":78.69,"t":"2025-08-11T04:00:00Z","v":3839874,"vw":78.701829},{"c":78.48,"h":79,"l":77.985,"n":51216,"o":78.88,"t":"2025-08-12T04:00:00Z","v":5093755,"vw":78.357653},{"c":79.89,"h":80.08,"l":78.45,"n":53443,"o":78.51,"t":"2025-08-13T04:00:00Z","v":4293723,"vw":79.729511},{"c":80.31,"h":80.44,"l":79.61,"n":43643,"o":80.07,"t":"2025-08-14T04:00:00Z","v":2524167,"vw":80.169077},{"c":80.01,"h":80.6589,"l":79.97,"n":40166,"o":80.46,"t":"2025-08-15T04:00:00Z","v":3437846,"vw":80.210611},{"c":80.38,"h":80.55,"l":79.36,"n":49496,"o":79.8,"t":"2025-08-18T04:00:00Z","v":3330022,"vw":80.350102},{"c":81.29,"h":81.33,"l":80.05,"n":54580,"o":80.5,"t":"2025-08-19T04:00:00Z","v":2671966,"vw":81.116707},{"c":82.53,"h":82.84,"l":81.485,"n":57932,"o":81.63,"t":"2025-08-20T04:00:00Z","v":3424485,"vw":82.447638},{"c":82.59,"h":82.785,"l":82.16,"n":52249,"o":82.64,"t":"2025-08-21T04:00:00Z","v":3459675,"vw":82.552976},{"c":83.38,"h":83.78,"l":83,"n":48501,"o":83.23,"t":"2025-08-22T04:00:00Z","v":3123661,"vw":83.374415},{"c":82.79,"h":83.34,"l":82.68,"n":42607,"o":83.22,"t":"2025-08-25T04:00:00Z","v":2445274,"vw":82.86064},{"c":82.58,"h":82.94,"l":82.06,"n":48557,"o":82.29,"t":"2025-08-26T04:00:00Z","v":4164226,"vw":82.630751},{"c":82.21,"h":82.885,"l":81.99,"n":64096,"o":82.52,"t":"2025-08-27T04:00:00Z","v":4508615,"vw":82.297217},{"c":81.6,"h":82.22,"l":81.275,"n":46855,"o":82.22,"t":"2025-08-28T04:00:00Z","v":3269623,"vw":81.631336},{"c":81.32,"h":82.15,"l":81.195,"n":52476,"o":81.96,"t":"2025-08-29T04:00:00Z","v":4039614,"vw":81.433081},{"c":81.05,"h":81.45,"l":79.9,"n":68830,"o":81.38,"t":"2025-09-02T04:00:00Z","v":6011617,"vw":80.805272},{"c":81.34,"h":81.45,"l":80.45,"n":54762,"o":80.62,"t":"2025-09-03T04:00:00Z","v":3612184,"vw":81.108135},{"c":81.73,"h":81.945,"l":81.24,"n":54977,"o":81.68,"t":"2025-09-04T04:00:00Z","v":3464507,"vw":81.644702},{"c":79.21,"h":81.57,"l":78.84,"n":79716,"o":81.46,"t":"2025-09-05T04:00:00Z","v":4665357,"vw":79.567244},{"c":78.77,"h":79.15,"l":78.15,"n":69975,"o":78.93,"t":"2025-09-08T04:00:00Z","v":5386972,"vw":78.686014},{"c":78.48,"h":79.27,"l":78.445,"n":56566,"o":78.67,"t":"2025-09-09T04:00:00Z","v":3999783,"vw":78.72639},{"c":78,"h":78.915,"l":77.725,"n":56762,"o":78.16,"t":"2025-09-10T04:00:00Z","v":4136972,"vw":78.059993},{"c":78.72,"h":78.825,"l":77.89,"n":59701,"o":78.06,"t":"2025-09-11T04:00:00Z","v":3959710,"vw":78.501134},{"c":78.93,"h":79.025,"l":78.44,"n":64622,"o":78.68,"t":"2025-09-12T04:00:00Z","v":4754239,"vw":78.865741},{"c":77.03,"h":78.925,"l":76.815,"n":69929,"o":78.86,"t":"2025-09-15T04:00:00Z","v":5193226,"vw":77.383718},{"c":76.34,"h":76.71,"l":75.9,"n":73805,"o":76.28,"t":"2025-09-16T04:00:00Z","v":5740399,"vw":76.358311},{"c":76.8,"h":77.47,"l":76.29,"n":70210,"o":76.39,"t":"2025-09-17T04:00:00Z","v":6869824,"vw":76.904967},{"c":78.03,"h":78.14,"l":76.36,"n":72450,"o":76.44,"t":"2025-09-18T04:00:00Z","v":8328095,"vw":77.897512},{"c":76.98,"h":78.12,"l":76.56,"n":71404,"o":77.91,"t":"2025-09-19T04:00:00Z","v":13509150,"vw":77.041712},{"c":76.53,"h":76.84,"l":76.025,"n":48072,"o":76.66,"t":"2025-09-22T04:00:00Z","v":5241341,"vw":76.505842},{"c":76.7,"h":77.24,"l":76.31,"n":49243,"o":76.46,"t":"2025-09-23T04:00:00Z","v":5096310,"vw":76.766905},{"c":77.9,"h":77.95,"l":76.25,"n":52829,"o":76.51,"t":"2025-09-24T04:00:00Z","v":4273231,"vw":77.666055},{"c":77.1,"h":78.47,"l":76.81,"n":43852,"o":78,"t":"2025-09-25T04:00:00Z","v":3001380,"vw":77.251957},{"c":77.98,"h":78.29,"l":77.426,"n":48873,"o":77.59,"t":"2025-09-26T04:00:00Z","v":3152669,"vw":77.974766},{"c":77.9,"h":78.215,"l":77.44,"n":49060,"o":77.82,"t":"2025-09-29T04:00:00Z","v":4056403,"vw":77.854584},{"c":78.54,"h":78.77,"l":77.69,"n":48209,"o":77.8,"t":"2025-09-30T04:00:00Z","v":3969280,"vw":78.319752},{"c":79.64,"h":79.74,"l":78.28,"n":60413,"o":78.44,"t":"2025-10-01T04:00:00Z","v":3850747,"vw":79.459717},{"c":79.64,"h":80.09,"l":78.81,"n":48910,"o":79.35,"t":"2025-10-02T04:00:00Z","v":2727336,"vw":79.501907},{"c":81.02,"h":81.44,"l":79.69,"n":52534,"o":79.69,"t":"2025-10-03T04:00:00Z","v":3753676,"vw":80.932233},{"c":83.02,"h":83.165,"l":81.32,"n":79092,"o":81.58,"t":"2025-10-06T04:00:00Z","v":5067224,"vw":82.820526},{"c":84.05,"h":84.12,"l":82.855,"n":56289,"o":83.22,"t":"2025-10-07T04:00:00Z","v":5923056,"vw":83.774023},{"c":84,"h":84.69,"l":83.14,"n":52431,"o":84.5,"t":"2025-10-08T04:00:00Z","v":3485673,"vw":84.075945},{"c":83.17,"h":84.5,"l":82.78,"n":54133,"o":84.25,"t":"2025-10-09T04:00:00Z","v":4137325,"vw":83.412171},{"c":81.3,"h":83.69,"l":81.15,"n":64594,"o":83.56,"t":"2025-10-10T04:00:00Z","v":5021098,"vw":81.758251},{"c":81.82,"h":82.12,"l":80.83,"n":43862,"o":81.11,"t":"2025-10-13T04:00:00Z","v":2726881,"vw":81.741614},{"c":82.91,"h":83.12,"l":81.37,"n":53099,"o":81.63,"t":"2025-10-14T04:00:00Z","v":3483473,"vw":82.49217},{"c":81.26,"h":82.73,"l":80.47,"n":55639,"o":82.21,"t":"2025-10-15T04:00:00Z","v":5347858,"vw":81.388792},{"c":77.02,"h":79.73,"l":76.95,"n":108440,"o":78.31,"t":"2025-10-16T04:00:00Z","v":10396823,"vw":78.364228},{"c":77.36,"h":78.205,"l":77.19,"n":48052,"o":77.19,"t":"2025-10-17T04:00:00Z","v":4031676,"vw":77.52761},{"c":77.69,"h":78.05,"l":77.1125,"n":38907,"o":77.51,"t":"2025-10-20T04:00:00Z","v":2760378,"vw":77.662527},{"c":78.38,"h":78.6,"l":77.345,"n":38188,"o":77.71,"t":"2025-10-21T04:00:00Z","v":2643275,"vw":78.296153},{"c":78.94,"h":79.36,"l":78.03,"n":50691,"o":78.66,"t":"2025-10-22T04:00:00Z","v":5152939,"vw":78.785002},{"c":78.85,"h":79.28,"l":78.55,"n":46594,"o":79.28,"t":"2025-10-23T04:00:00Z","v":3207066,"vw":78.895029},{"c":79,"h":79.735,"l":78.65,"n":45057,"o":78.92,"t":"2025-10-24T04:00:00Z","v":2634275,"vw":79.040019},{"c":79.31,"h":79.64,"l":78.93,"n":41993,"o":79.25,"t":"2025-10-27T04:00:00Z","v":2822392,"vw":79.322881},{"c":78.39,"h":79.25,"l":78.05,"n":37451,"o":79.16,"t":"2025-10-28T04:00:00Z","v":2604717,"vw":78.525312},{"c":77.98,"h":78.52,"l":77.465,"n":47745,"o":78,"t":"2025-10-29T04:00:00Z","v":2845071,"vw":77.981764},{"c":78.19,"h":80.45,"l":77.2,"n":49859,"o":78.16,"t":"2025-10-30T04:00:00Z","v":2769992,"vw":78.52876},{"c":78.96,"h":79.41,"l":77.79,"n":49606,"o":77.82,"t":"2025-10-31T04:00:00Z","v":3250131,"vw":78.89149},{"c":78.96,"h":79.3,"l":78.42,"n":59777,"o":79.01,"t":"2025-11-03T05:00:00Z","v":4197239,"vw":78.924274},{"c":80.71,"h":81.27,"l":78.95,"n":69389,"o":79,"t":"2025-11-04T05:00:00Z","v":5270888,"vw":80.418118},{"c":76.32,"h":82.13,"l":76.28,"n":104264,"o":82,"t":"2025-11-05T05:00:00Z","v":7972187,"vw":77.398213},{"c":76.28,"h":77.47,"l":76.15,"n":62717,"o":76.69,"t":"2025-11-06T05:00:00Z","v":4023885,"vw":76.547177},{"c":76.93,"h":77.49,"l":76.37,"n":66512,"o":76.54,"t":"2025-11-07T05:00:00Z","v":4259503,"vw":76.877557},{"c":76.92,"h":77.335,"l":75.67,"n":65826,"o":76.61,"t":"2025-11-10T05:00:00Z","v":4416021,"vw":76.578156},{"c":76.15,"h":77.35,"l":76.13,"n":53472,"o":77.16,"t":"2025-11-11T05:00:00Z","v":4581899,"vw":76.418639},{"c":78,"h":78.15,"l":75.4602,"n":61238,"o":76.09,"t":"2025-11-12T05:00:00Z","v":4892857,"vw":77.726971},{"c":78.35,"h":79.24,"l":77.9,"n":52466,"o":78.11,"t":"2025-11-13T05:00:00Z","v":4681641,"vw":78.398058},{"c":77.75,"h":78.86,"l":77.42,"n":58845,"o":78.47,"t":"2025-11-14T05:00:00Z","v":4337770,"vw":77.819241},{"c":76.46,"h":78.58,"l":76.41,"n":57050,"o":77.98,"t":"2025-11-17T05:00:00Z","v":4019389,"vw":77.082176},{"c":77.07,"h":77.79,"l":76.3601,"n":38189,"o":76.77,"t":"2025-11-18T05:00:00Z","v":2422267,"vw":77.170378},{"c":75.75,"h":77.34,"l":75.09,"n":50607,"o":76.85,"t":"2025-11-19T05:00:00Z","v":3518512,"vw":75.832033},{"c":75.69,"h":77.198,"l":75.35,"n":42250,"o":76.46,"t":"2025-11-20T05:00:00Z","v":3270349,"vw":75.940429},{"c":75.96,"h":76.94,"l":75.5,"n":52641,"o":76.08,"t":"2025-11-21T05:00:00Z","v":5545882,"vw":76.126419},{"c":75.11,"h":76,"l":74.8,"n":51527,"o":76,"t":"2025-11-24T05:00:00Z","v":4706314,"vw":75.177655},{"c":75.01,"h":76.24,"l":74.95,"n":43052,"o":75.52,"t":"2025-11-25T05:00:00Z","v":4063560,"vw":75.28047},{"c":76.04,"h":76.46,"l":75.29,"n":43634,"o":75.44,"t":"2025-11-26T05:00:00Z","v":3134208,"vw":76.081558},{"c":76.16,"h":76.76,"l":75.81,"n":21633,"o":76.04,"t":"2025-11-28T05:00:00Z","v":1427849,"vw":76.297114},{"c":76.61,"h":77.49,"l":76.07,"n":46513,"o":76.07,"t":"2025-12-01T05:00:00Z","v":3973519,"vw":76.738266},{"c":76.95,"h":77.015,"l":75.91,"n":56481,"o":76.55,"t":"2025-12-02T05:00:00Z","v":4289860,"vw":76.754704},{"c":77.07,"h":77.39,"l":76.03,"n":49098,"o":76.84,"t":"2025-12-03T05:00:00Z","v":3808044,"vw":76.822856},{"c":77.28,"h":77.9,"l":76.57,"n":44255,"o":76.64,"t":"2025-12-04T05:00:00Z","v":3455848,"vw":77.32674},{"c":77.03,"h":77.28,"l":76.4467,"n":52870,"o":76.52,"t":"2025-12-05T05:00:00Z","v":4223135,"vw":76.934997},{"c":76.31,"h":76.8,"l":75.55,"n":58689,"o":76.8,"t":"2025-12-08T05:00:00Z","v":4153707,"vw":76.265901},{"c":76.42,"h":77.315,"l":76.26,"n":50324,"o":76.44,"t":"2025-12-09T05:00:00Z","v":3672433,"vw":76.581884},{"c":81.08,"h":82.69,"l":76.235,"n":118848,"o":76.31,"t":"2025-12-10T05:00:00Z","v":13424440,"vw":80.32698},{"c":82.85,"h":85,"l":80.42,"n":125517,"o":80.42,"t":"2025-12-11T05:00:00Z","v":10529169,"vw":83.269859},{"c":84.9,"h":84.99,"l":82.98,"n":80202,"o":83.53,"t":"2025-12-12T05:00:00Z","v":6717744,"vw":84.408069},{"c":86.3,"h":86.58,"l":84.21,"n":80203,"o":85.04,"t":"2025-12-15T05:00:00Z","v":7679298,"vw":85.974181},{"c":84.54,"h":86.435,"l":84.32,"n":66369,"o":86.27,"t":"2025-12-16T05:00:00Z","v":5994961,"vw":84.92093},{"c":86.14,"h":86.34,"l":84.46,"n":68430,"o":84.73,"t":"2025-12-17T05:00:00Z","v":7404658,"vw":85.701838},{"c":86.19,"h":86.81,"l":84.93,"n":57695,"o":85.58,"t":"2025-12-18T05:00:00Z","v":4960857,"vw":86.214736},{"c":86.03,"h":86.84,"l":85.67,"n":56171,"o":86.32,"t":"2025-12-19T05:00:00Z","v":10255389,"vw":86.12535},{"c":86.43,"h":86.83,"l":85.52,"n":37736,"o":86.13,"t":"2025-12-22T05:00:00Z","v":3037376,"vw":86.423047},{"c":86.59,"h":87,"l":85.94,"n":35907,"o":86.41,"t":"2025-12-23T05:00:00Z","v":2086176,"vw":86.616218},{"c":86.52,"h":87.29,"l":86.37,"n":20684,"o":86.57,"t":"2025-12-24T05:00:00Z","v":1170162,"vw":86.732086},{"c":86.48,"h":86.67,"l":86.13,"n":25985,"o":86.42,"t":"2025-12-26T05:00:00Z","v":1174483,"vw":86.409767},{"c":86.48,"h":86.78,"l":86.28,"n":31148,"o":86.4,"t":"2025-12-29T05:00:00Z","v":1806172,"vw":86.507092},{"c":86.13,"h":86.71,"l":86.11,"n":31266,"o":86.46,"t":"2025-12-30T05:00:00Z","v":1714536,"vw":86.280438},{"c":85.55,"h":86.385,"l":85.53,"n":27328,"o":86.07,"t":"2025-12-31T05:00:00Z","v":1923502,"vw":85.724813},{"c":84.27,"h":85.285,"l":83.675,"n":51341,"o":85.23,"t":"2026-01-02T05:00:00Z","v":3053163,"vw":84.327701},{"c":84.38,"h":85.69,"l":83.52,"n":46209,"o":83.56,"t":"2026-01-05T05:00:00Z","v":2984503,"vw":84.806489},{"c":78.07,"h":80.48,"l":77.05,"n":137053,"o":79.69,"t":"2026-01-06T05:00:00Z","v":12729266,"vw":78.293264},{"c":77.07,"h":78.35,"l":77.02,"n":77961,"o":77.43,"t":"2026-01-07T05:00:00Z","v":8419313,"vw":77.535351},{"c":77.9,"h":79.13,"l":77.07,"n":75735,"o":77.65,"t":"2026-01-08T05:00:00Z","v":7042645,"vw":77.928577},{"c":75.43,"h":78.35,"l":75.05,"n":97259,"o":78,"t":"2026-01-09T05:00:00Z","v":9380600,"vw":76.019335},{"c":74.09,"h":76.04,"l":73.99,"n":79194,"o":75.45,"t":"2026-01-12T05:00:00Z","v":8420273,"vw":74.564779},{"c":72.29,"h":74.32,"l":72.11,"n":79537,"o":74.07,"t":"2026-01-13T05:00:00Z","v":8388650,"vw":72.687609},{"c":73.04,"h":74.15,"l":72.25,"n":104995,"o":72.56,"t":"2026-01-14T05:00:00Z","v":11677306,"vw":73.033212},{"c":74.03,"h":74.27,"l":72.68,"n":68126,"o":72.8,"t":"2026-01-15T05:00:00Z","v":7061974,"vw":73.809367},{"c":72.93,"h":73.98,"l":72.8,"n":48675,"o":73.6,"t":"2026-01-16T05:00:00Z","v":5744630,"vw":73.065753},{"c":72.44,"h":73.7061,"l":72.24,"n":55264,"o":72.72,"t":"2026-01-20T05:00:00Z","v":4154006,"vw":72.668175},{"c":71.89,"h":73.3,"l":71.71,"n":45923,"o":72.65,"t":"2026-01-21T05:00:00Z","v":3791229,"vw":72.105652},{"c":72.31,"h":72.39,"l":71.36,"n":47285,"o":71.62,"t":"2026-01-22T05:00:00Z","v":5589106,"vw":72.103183},{"c":72.32,"h":72.43,"l":71.245,"n":41923,"o":71.82,"t":"2026-01-23T05:00:00Z","v":3859727,"vw":72.092606},{"c":73.79,"h":74.4,"l":72.8,"n":47067,"o":72.8,"t":"2026-01-26T05:00:00Z","v":4053370,"vw":73.79331},{"c":73.87,"h":73.99,"l":73.07,"n":42132,"o":73.8,"t":"2026-01-27T05:00:00Z","v":2973056,"vw":73.691222},{"c":73.39,"h":74.2,"l":73.275,"n":38457,"o":73.49,"t":"2026-01-28T05:00:00Z","v":3293813,"vw":73.618321},{"c":74.36,"h":74.635,"l":73.29,"n":38183,"o":74.02,"t":"2026-01-29T05:00:00Z","v":3470267,"vw":74.07915},{"c":74.88,"h":74.92,"l":73.575,"n":36043,"o":74.39,"t":"2026-01-30T05:00:00Z","v":3389318,"vw":74.533165},{"c":73.92,"h":75.25,"l":73.575,"n":48191,"o":74.82,"t":"2026-02-02T05:00:00Z","v":3405019,"vw":74.06338},{"c":74.13,"h":75.22,"l":73.5,"n":52663,"o":73.95,"t":"2026-02-03T05:00:00Z","v":4320496,"vw":74.341485},{"c":76.37,"h":77.52,"l":74.61,"n":70044,"o":74.75,"t":"2026-02-04T05:00:00Z","v":5515583,"vw":76.476496},{"c":75.96,"h":76.96,"l":75.665,"n":49615,"o":76.08,"t":"2026-02-05T05:00:00Z","v":3548271,"vw":76.110404},{"c":76.72,"h":77.175,"l":75.97,"n":47118,"o":76.18,"t":"2026-02-06T05:00:00Z","v":3100219,"vw":76.643496},{"c":74.9,"h":77.12,"l":74.63,"n":46519,"o":76.57,"t":"2026-02-09T05:00:00Z","v":4007926,"vw":75.537521},{"c":75,"h":75.395,"l":74.56,"n":46526,"o":74.68,"t":"2026-02-10T05:00:00Z","v":3895360,"vw":74.952183},{"c":78.44,"h":80.06,"l":76.06,"n":90894,"o":76.06,"t":"2026-02-11T05:00:00Z","v":7591344,"vw":79.009012},{"c":78.8,"h":80,"l":77.79,"n":65595,"o":78.5,"t":"2026-02-12T05:00:00Z","v":5059170,"vw":78.780443},{"c":78.27,"h":79.26,"l":76.88,"n":43237,"o":78.5,"t":"2026-02-13T05:00:00Z","v":4036668,"vw":77.885192},{"c":79.4,"h":79.68,"l":78.31,"n":46628,"o":78.99,"t":"2026-02-17T05:00:00Z","v":3324093,"vw":79.219403},{"c":79.79,"h":79.92,"l":79.01,"n":39712,"o":79.57,"t":"2026-02-18T05:00:00Z","v":2842694,"vw":79.570727},{"c":79.54,"h":80.2,"l":78.53,"n":44517,"o":79.7,"t":"2026-02-19T05:00:00Z","v":3497523,"vw":79.35721},{"c":80.44,"h":80.46,"l":79.1,"n":43159,"o":80,"t":"2026-02-20T05:00:00Z","v":4609889,"vw":80.153782},{"c":79.98,"h":81.39,"l":79.905,"n":45212,"o":80.24,"t":"2026-02-23T05:00:00Z","v":3648142,"vw":80.208835},{"c":79.84,"h":80.19,"l":78.835,"n":44475,"o":79.67,"t":"2026-02-24T05:00:00Z","v":3253458,"vw":79.606527},{"c":80.15,"h":80.4369,"l":78.93,"n":38893,"o":79.85,"t":"2026-02-25T05:00:00Z","v":2559301,"vw":80.00279},{"c":80.35,"h":81.36,"l":80.28,"n":51562,"o":80.6,"t":"2026-02-26T05:00:00Z","v":3916406,"vw":80.61981},{"c":80.49,"h":81.03,"l":79.6,"n":67631,"o":80.48,"t":"2026-02-27T05:00:00Z","v":8279659,"vw":80.401658},{"c":81.12,"h":81.62,"l":80.56,"n":40842,"o":80.89,"t":"2026-03-02T05:00:00Z","v":2742915,"vw":81.136904},{"c":79.06,"h":80.3,"l":77.59,"n":55292,"o":79.83,"t":"2026-03-03T05:00:00Z","v":4937242,"vw":78.852833},{"c":78.3,"h":79.53,"l":78.1825,"n":46357,"o":78.89,"t":"2026-03-04T05:00:00Z","v":3070836,"vw":78.480984},{"c":80.07,"h":80.31,"l":78.58,"n":51219,"o":79.18,"t":"2026-03-05T05:00:00Z","v":4424247,"vw":79.616565},{"c":78.72,"h":79.715,"l":77.38,"n":53882,"o":79.66,"t":"2026-03-06T05:00:00Z","v":4683726,"vw":78.236277},{"c":77.62,"h":78.525,"l":76.5,"n":63300,"o":78.32,"t":"2026-03-09T04:00:00Z","v":6020670,"vw":77.393929},{"c":78.05,"h":79.225,"l":77.2584,"n":51503,"o":77.53,"t":"2026-03-10T04:00:00Z","v":3705793,"vw":78.196083},{"c":77.97,"h":78.798,"l":76.97,"n":52934,"o":78.04,"t":"2026-03-11T04:00:00Z","v":5012099,"vw":77.864061},{"c":76.48,"h":78.15,"l":76.285,"n":69807,"o":77.45,"t":"2026-03-12T04:00:00Z","v":5083291,"vw":77.155335},{"c":76.74,"h":78.0218,"l":76.65,"n":42934,"o":77.28,"t":"2026-03-13T04:00:00Z","v":2762087,"vw":77.035689},{"c":76.54,"h":77.535,"l":76.46,"n":35959,"o":76.5,"t":"2026-03-16T04:00:00Z","v":2682220,"vw":76.765731},{"c":76.64,"h":77.72,"l":76.595,"n":37129,"o":77.19,"t":"2026-03-17T04:00:00Z","v":3314051,"vw":76.869366},{"c":74.33,"h":76.625,"l":74.22,"n":68697,"o":76.48,"t":"2026-03-18T04:00:00Z","v":6981691,"vw":74.62791},{"c":73.89,"h":74.72,"l":73.1,"n":67667,"o":74.59,"t":"2026-03-19T04:00:00Z","v":6037801,"vw":73.908796},{"c":74.39,"h":75.12,"l":73.77,"n":42838,"o":73.77,"t":"2026-03-20T04:00:00Z","v":6120768,"vw":74.372443},{"c":75.09,"h":75.62,"l":74.49,"n":39316,"o":75.2,"t":"2026-03-23T04:00:00Z","v":2658796,"vw":75.135262},{"c":74.34,"h":75.82,"l":74.28,"n":54049,"o":74.87,"t":"2026-03-24T04:00:00Z","v":5758998,"vw":74.853249},{"c":75.47,"h":75.55,"l":74.41,"n":44971,"o":74.77,"t":"2026-03-25T04:00:00Z","v":5504329,"vw":75.20982},{"c":74.27,"h":75.8,"l":74.235,"n":47292,"o":75.5,"t":"2026-03-26T04:00:00Z","v":3549189,"vw":74.48773},{"c":72.95,"h":74.91,"l":72.94,"n":47316,"o":74.83,"t":"2026-03-27T04:00:00Z","v":4082522,"vw":73.474174},{"c":74.05,"h":74.65,"l":73.26,"n":39233,"o":73.36,"t":"2026-03-30T04:00:00Z","v":2833705,"vw":74.070863},{"c":75.25,"h":75.33,"l":73.87,"n":42213,"o":74.91,"t":"2026-03-31T04:00:00Z","v":3757278,"vw":75.018465},{"c":75.56,"h":76.21,"l":74.67,"n":49586,"o":75.07,"t":"2026-04-01T04:00:00Z","v":2879924,"vw":75.659968},{"c":75.42,"h":75.84,"l":74.53,"n":35092,"o":75.46,"t":"2026-04-02T04:00:00Z","v":2294970,"vw":75.40162},{"c":76.42,"h":76.48,"l":75.26,"n":29920,"o":75.26,"t":"2026-04-06T04:00:00Z","v":2166806,"vw":76.313446},{"c":76.17,"h":76.61,"l":75.63,"n":34497,"o":76.13,"t":"2026-04-07T04:00:00Z","v":2380962,"vw":76.090548},{"c":77.43,"h":77.62,"l":75.57,"n":41191,"o":75.83,"t":"2026-04-08T04:00:00Z","v":3318081,"vw":77.384602},{"c":77.72,"h":78.395,"l":76.71,"n":32963,"o":76.88,"t":"2026-04-09T04:00:00Z","v":1921564,"vw":77.823808},{"c":76.87,"h":77.76,"l":76.17,"n":33383,"o":77.56,"t":"2026-04-10T04:00:00Z","v":2141094,"vw":76.935145},{"c":77.83,"h":77.99,"l":76.58,"n":32935,"o":76.58,"t":"2026-04-13T04:00:00Z","v":1960971,"vw":77.590904},{"c":77.02,"h":78.15,"l":76.77,"n":45188,"o":77.22,"t":"2026-04-14T04:00:00Z","v":3583776,"vw":77.306038},{"c":77.09,"h":77.985,"l":76.66,"n":60977,"o":76.98,"t":"2026-04-15T04:00:00Z","v":6610155,"vw":77.544912},{"c":78.22,"h":78.23,"l":76.61,"n":46949,"o":76.82,"t":"2026-04-16T04:00:00Z","v":4213963,"vw":77.603341},{"c":78.68,"h":79.62,"l":77.635,"n":38801,"o":78.13,"t":"2026-04-17T04:00:00Z","v":2667722,"vw":78.72819},{"c":78.56,"h":79.47,"l":78.32,"n":34034,"o":78.74,"t":"2026-04-20T04:00:00Z","v":1990266,"vw":78.646656},{"c":77.93,"h":78.84,"l":77.81,"n":37609,"o":78.6,"t":"2026-04-21T04:00:00Z","v":2525221,"vw":78.070769},{"c":76.03,"h":77.64,"l":75.105,"n":59654,"o":77.64,"t":"2026-04-22T04:00:00Z","v":4919397,"vw":75.81019},{"c":76.33,"h":76.68,"l":75.6,"n":46082,"o":75.98,"t":"2026-04-23T04:00:00Z","v":3712312,"vw":76.239956},{"c":75.14,"h":76.42,"l":74.72,"n":43441,"o":75.86,"t":"2026-04-24T04:00:00Z","v":3506886,"vw":75.333869},{"c":74.13,"h":75.32,"l":73.72,"n":85556,"o":74.71,"t":"2026-04-27T04:00:00Z","v":9758731,"vw":74.559947},{"c":74.16,"h":75.34,"l":73.39,"n":82511,"o":74.8,"t":"2026-04-28T04:00:00Z","v":9273370,"vw":74.013521},{"c":73.79,"h":74.4,"l":73,"n":61226,"o":73.89,"t":"2026-04-29T04:00:00Z","v":5474285,"vw":73.526593},{"c":74.8,"h":74.93,"l":72.98,"n":81658,"o":73.15,"t":"2026-04-30T04:00:00Z","v":10786281,"vw":74.26195},{"c":78.77,"h":79.77,"l":77.9,"n":94578,"o":77.99,"t":"2026-05-01T04:00:00Z","v":9456549,"vw":78.761469},{"c":77.56,"h":78.92,"l":77.26,"n":64075,"o":78,"t":"2026-05-04T04:00:00Z","v":5261863,"vw":77.82488},{"c":78.47,"h":79.13,"l":77.44,"n":51337,"o":77.88,"t":"2026-05-05T04:00:00Z","v":3737932,"vw":78.559831},{"c":77.69,"h":79.6,"l":77.55,"n":45455,"o":78.86,"t":"2026-05-06T04:00:00Z","v":4388230,"vw":77.969519},{"c":76.43,"h":78.0729,"l":76.255,"n":42844,"o":77.44,"t":"2026-05-07T04:00:00Z","v":2803138,"vw":76.658125},{"c":76.36,"h":76.99,"l":75.75,"n":42216,"o":76.49,"t":"2026-05-08T04:00:00Z","v":4753019,"vw":76.47354},{"c":76.06,"h":76.98,"l":75.45,"n":45881,"o":76.77,"t":"2026-05-11T04:00:00Z","v":3122111,"vw":75.954073},{"c":76.4,"h":76.64,"l":74.95,"n":45101,"o":76.27,"t":"2026-05-12T04:00:00Z","v":4777061,"vw":76.138344},{"c":75.78,"h":77.37,"l":75.28,"n":47073,"o":76.35,"t":"2026-05-13T04:00:00Z","v":6537407,"vw":75.853836},{"c":75.71,"h":76.72,"l":75.43,"n":36685,"o":76.28,"t":"2026-05-14T04:00:00Z","v":2934278,"vw":75.764782},{"c":76.11,"h":76.93,"l":75.76,"n":34997,"o":76.3,"t":"2026-05-15T04:00:00Z","v":2995588,"vw":76.183757},{"c":78.36,"h":78.36,"l":76.03,"n":39429,"o":76.03,"t":"2026-05-18T04:00:00Z","v":3624093,"vw":78.087275},{"c":77.53,"h":78.75,"l":77.38,"n":44027,"o":78.4,"t":"2026-05-19T04:00:00Z","v":3255798,"vw":77.810683},{"c":78.03,"h":78.485,"l":76.95,"n":46109,"o":77.95,"t":"2026-05-20T04:00:00Z","v":3300922,"vw":78.076212},{"c":78.62,"h":78.92,"l":76.95,"n":51932,"o":77.34,"t":"2026-05-21T04:00:00Z","v":4013865,"vw":78.52327},{"c":77.05,"h":78.55,"l":76.87,"n":35892,"o":78.47,"t":"2026-05-22T04:00:00Z","v":2534029,"vw":77.278936},{"c":77.19,"h":78.29,"l":76.9,"n":41652,"o":77.22,"t":"2026-05-26T04:00:00Z","v":2302861,"vw":77.481262},{"c":75.27,"h":77.7,"l":75.2,"n":43097,"o":77.19,"t":"2026-05-27T04:00:00Z","v":3236231,"vw":75.823653},{"c":74.4,"h":75.66,"l":74.3,"n":45709,"o":74.95,"t":"2026-05-28T04:00:00Z","v":2802928,"vw":74.735312},{"c":74.23,"h":75.69,"l":73.98,"n":47002,"o":74.53,"t":"2026-05-29T04:00:00Z","v":5254980,"vw":74.449716},{"c":73.45,"h":74.31,"l":73.42,"n":42444,"o":73.44,"t":"2026-06-01T04:00:00Z","v":2518545,"vw":73.668918},{"c":73.8,"h":74.41,"l":73,"n":46714,"o":73.24,"t":"2026-06-02T04:00:00Z","v":3454281,"vw":73.817248},{"c":72.55,"h":74.12,"l":72.15,"n":46350,"o":73.61,"t":"2026-06-03T04:00:00Z","v":3444918,"vw":72.687682},{"c":73.44,"h":74.88,"l":73.12,"n":57459,"o":73.55,"t":"2026-06-04T04:00:00Z","v":3415540,"vw":73.578553},{"c":75.49,"h":75.71,"l":73.975,"n":47836,"o":74.13,"t":"2026-06-05T04:00:00Z","v":3136638,"vw":75.141909},{"c":74.1,"h":75.245,"l":74,"n":44392,"o":74.87,"t":"2026-06-08T04:00:00Z","v":7200301,"vw":74.272836},{"c":73.92,"h":74.86,"l":73.73,"n":70192,"o":74.12,"t":"2026-06-09T04:00:00Z","v":6556931,"vw":74.151271},{"c":74.94,"h":75.46,"l":73.321,"n":55809,"o":73.92,"t":"2026-06-10T04:00:00Z","v":4858222,"vw":74.725961},{"c":75.32,"h":75.945,"l":74.96,"n":49201,"o":75.33,"t":"2026-06-11T04:00:00Z","v":4232770,"vw":75.412756},{"c":75.74,"h":76.25,"l":74.81,"n":41089,"o":75.09,"t":"2026-06-12T04:00:00Z","v":2612561,"vw":75.654769},{"c":74.88,"h":75.835,"l":74.6103,"n":36209,"o":75.4,"t":"2026-06-15T04:00:00Z","v":2633333,"vw":74.930071},{"c":75.21,"h":75.93,"l":74.66,"n":33789,"o":75.38,"t":"2026-06-16T04:00:00Z","v":2357539,"vw":75.215343},{"c":74.77,"h":75.71,"l":74.37,"n":39623,"o":74.67,"t":"2026-06-17T04:00:00Z","v":3397529,"vw":74.857689},{"c":74.02,"h":75.19,"l":73.81,"n":39925,"o":74.8,"t":"2026-06-18T04:00:00Z","v":5858555,"vw":74.158111},{"c":76.37,"h":78.04,"l":74.1,"n":106297,"o":74.3,"t":"2026-06-22T04:00:00Z","v":9572423,"vw":76.712534},{"c":76.53,"h":77.09,"l":75.89,"n":50838,"o":76.79,"t":"2026-06-23T04:00:00Z","v":3576803,"vw":76.589124},{"c":76.14,"h":77.18,"l":76.1,"n":53868,"o":77.07,"t":"2026-06-24T04:00:00Z","v":3415841,"vw":76.532114},{"c":74.85,"h":76.82,"l":74.555,"n":45818,"o":76.25,"t":"2026-06-25T04:00:00Z","v":2576961,"vw":75.190071},{"c":75.57,"h":76.61,"l":74.97,"n":67830,"o":75.65,"t":"2026-06-26T04:00:00Z","v":15344762,"vw":75.611191},{"c":75.12,"h":75.775,"l":74.66,"n":51397,"o":75.22,"t":"2026-06-29T04:00:00Z","v":3613883,"vw":75.100666},{"c":74.53,"h":75.32,"l":74.27,"n":41469,"o":75.04,"t":"2026-06-30T04:00:00Z","v":3255580,"vw":74.695099},{"c":76.59,"h":77.02,"l":75.14,"n":46728,"o":75.14,"t":"2026-07-01T04:00:00Z","v":6967552,"vw":76.569644},{"c":79.39,"h":79.43,"l":76.5,"n":52317,"o":77.34,"t":"2026-07-02T04:00:00Z","v":3492127,"vw":78.847707},{"c":80.75,"h":80.8,"l":78.67,"n":51461,"o":79.19,"t":"2026-07-06T04:00:00Z","v":3941746,"vw":80.378205},{"c":81.06,"h":82.45,"l":80.98,"n":49318,"o":81.4,"t":"2026-07-07T04:00:00Z","v":3238988,"vw":81.401061},{"c":79.62,"h":81.11,"l":79.53,"n":47102,"o":81.11,"t":"2026-07-08T04:00:00Z","v":3287033,"vw":79.928909},{"c":79.11,"h":80.65,"l":78.86,"n":38168,"o":80.5,"t":"2026-07-09T04:00:00Z","v":3276031,"vw":79.304765},{"c":79.17,"h":79.91,"l":78.74,"n":31034,"o":79.91,"t":"2026-07-10T04:00:00Z","v":2016776,"vw":79.171089},{"c":79.9,"h":80.6,"l":78.85,"n":38391,"o":79.97,"t":"2026-07-13T04:00:00Z","v":2587651,"vw":79.791884},{"c":79,"h":80.26,"l":78.7,"n":32507,"o":79.33,"t":"2026-07-14T04:00:00Z","v":2273202,"vw":79.168358},{"c":76.78,"h":78.105,"l":76.63,"n":49232,"o":77.62,"t":"2026-07-15T04:00:00Z","v":4250394,"vw":76.962687},{"c":78.03,"h":78.48,"l":77.05,"n":40823,"o":77.17,"t":"2026-07-16T04:00:00Z","v":2932778,"vw":77.970957},{"c":80.5,"h":80.94,"l":78.39,"n":71428,"o":78.39,"t":"2026-07-17T04:00:00Z","v":6848150,"vw":80.272373},{"c":79.8,"h":80.34,"l":79.5629,"n":36023,"o":80.08,"t":"2026-07-20T04:00:00Z","v":2476641,"vw":79.887312},{"c":80.24,"h":80.26,"l":79.105,"n":46435,"o":79.67,"t":"2026-07-21T04:00:00Z","v":4060462,"vw":79.869826},{"c":78.25,"h":80.13,"l":77.45,"n":54962,"o":79.75,"t":"2026-07-22T04:00:00Z","v":4555983,"vw":78.317035},{"c":78.16,"h":78.73,"l":77.38,"n":40677,"o":77.98,"t":"2026-07-23T04:00:00Z","v":3503418,"vw":78.280861},{"c":79.06,"h":79.22,"l":77.99,"n":43919,"o":78.1,"t":"2026-07-24T04:00:00Z","v":2212447,"vw":78.893323},{"c":79.16,"h":80.27,"l":79.09,"n":40486,"o":79.09,"t":"2026-07-27T04:00:00Z","v":2549411,"vw":79.398198},{"c":80.83,"h":81.02,"l":79.59,"n":42395,"o":79.77,"t":"2026-07-28T04:00:00Z","v":3314896,"vw":80.657591},{"c":80.2,"h":80.99,"l":80.02,"n":39940,"o":80.76,"t":"2026-07-29T04:00:00Z","v":2650663,"vw":80.372698},{"c":78.89,"h":80.07,"l":77.47,"n":46596,"o":79.91,"t":"2026-07-30T04:00:00Z","v":3506505,"vw":78.485399},{"c":78.58,"h":78.94,"l":78.15,"n":39103,"o":78.57,"t":"2026-07-31T04:00:00Z","v":3571081,"vw":78.597111},{"c":78.79,"h":79.67,"l":78.035,"n":40130,"o":79.3,"t":"2026-08-03T04:00:00Z","v":2630282,"vw":78.706323},{"c":79.32,"h":79.495,"l":77.19,"n":36430,"o":77.76,"t":"2026-08-04T04:00:00Z","v":2875751,"vw":79.109003},{"c":80.12,"h":80.39,"l":79.33,"n":39835,"o":79.66,"t":"2026-08-05T04:00:00Z","v":2844475,"vw":79.980648},{"c":79.97,"h":81.04,"l":79.225,"n":52344,"o":81,"t":"2026-08-06T04:00:00Z","v":3111439,"vw":79.813862},{"c":78.78,"h":79.77,"l":77.8701,"n":52913,"o":79.15,"t":"2026-08-07T04:00:00Z","v":4674607,"vw":78.780581},{"c":77.61,"h":78.4351,"l":77.06,"n":44808,"o":77.8,"t":"2026-08-10T04:00:00Z","v":3793369,"vw":77.614397},{"c":77.31,"h":78.015,"l":76.89,"n":39910,"o":77.05,"t":"2026-08-11T04:00:00Z","v":3457589,"vw":77.419329},{"c":76.14,"h":77.02,"l":76.055,"n":47273,"o":76.57,"t":"2026-08-12T04:00:00Z","v":3757005,"vw":76.349797},{"c":76.03,"h":76.96,"l":75.83,"n":31705,"o":76.74,"t":"2026-08-13T04:00:00Z","v":2132889,"vw":76.097852},{"c":76.64,"h":76.985,"l":76,"n":38840,"o":76.29,"t":"2026-08-14T04:00:00Z","v":2811721,"vw":76.644317},{"c":75.81,"h":77.2416,"l":75.77,"n":35822,"o":76.15,"t":"2026-08-17T04:00:00Z","v":2223835,"vw":76.032212},{"c":76.12,"h":77.21,"l":76.085,"n":35050,"o":76.61,"t":"2026-08-18T04:00:00Z","v":2194764,"vw":76.474853},{"c":75.7,"h":76.795,"l":75.56,"n":35191,"o":76.15,"t":"2026-08-19T04:00:00Z","v":2207302,"vw":75.888134},{"c":75.75,"h":76.25,"l":75.06,"n":33501,"o":75.49,"t":"2026-08-20T04:00:00Z","v":2689618,"vw":75.823541},{"c":76.12,"h":76.81,"l":75.805,"n":34491,"o":76,"t":"2026-08-21T04:00:00Z","v":3157710,"vw":76.279837},{"c":77.38,"h":77.8,"l":76.47,"n":35640,"o":76.47,"t":"2026-08-24T04:00:00Z","v":2715878,"vw":77.340455},{"c":76.38,"h":77.51,"l":76.36,"n":28022,"o":77.23,"t":"2026-08-25T04:00:00Z","v":1723584,"vw":76.545347},{"c":76.97,"h":77.385,"l":76.4,"n":36886,"o":76.55,"t":"2026-08-26T04:00:00Z","v":2921972,"vw":77.07681},{"c":76.63,"h":76.75,"l":75.51,"n":33720,"o":76.35,"t":"2026-08-27T04:00:00Z","v":4238780,"vw":76.523009},{"c":76.93,"h":77.445,"l":76.4602,"n":34372,"o":77.15,"t":"2026-08-28T04:00:00Z","v":1974869,"vw":76.880254},{"c":76.36,"h":76.93,"l":76.2,"n":39979,"o":76.83,"t":"2026-08-31T04:00:00Z","v":3673940,"vw":76.435105},{"c":75.88,"h":77.315,"l":75.66,"n":34794,"o":76.42,"t":"2026-09-01T04:00:00Z","v":3334521,"vw":75.977588},{"c":76.13,"h":77.24,"l":76.025,"n":46803,"o":76.16,"t":"2026-09-02T04:00:00Z","v":5374370,"vw":76.288599},{"c":76.86,"h":77.49,"l":76.27,"n":52164,"o":76.6,"t":"2026-09-03T04:00:00Z","v":5457945,"vw":76.835688},{"c":76.21,"h":76.71,"l":75.94,"n":38100,"o":76.08,"t":"2026-09-04T04:00:00Z","v":3135630,"vw":76.357136},{"c":74.68,"h":75.94,"l":74.66,"n":43445,"o":75.34,"t":"2026-09-08T04:00:00Z","v":3169974,"vw":75.169788},{"c":75.03,"h":75.09,"l":73.95,"n":46098,"o":74.5,"t":"2026-09-09T04:00:00Z","v":6425442,"vw":74.835308},{"c":75.03,"h":75.75,"l":74.45,"n":44357,"o":75.5,"t":"2026-09-10T04:00:00Z","v":5368495,"vw":74.98677},{"c":75.33,"h":75.95,"l":74.48,"n":48093,"o":75.73,"t":"2026-09-11T04:00:00Z","v":6739121,"vw":75.2256},{"c":76.29,"h":76.6,"l":75.49,"n":59286,"o":76.15,"t":"2026-09-14T04:00:00Z","v":4576187,"vw":76.06999},{"c":75.98,"h":76.21,"l":75.19,"n":42280,"o":76.14,"t":"2026-09-15T04:00:00Z","v":3528574,"vw":75.79846},{"c":76.07,"h":76.59,"l":75.15,"n":46052,"o":75.35,"t":"2026-09-16T04:00:00Z","v":4426191,"vw":76.023443},{"c":75.68,"h":76.2,"l":74.7,"n":46921,"o":75.85,"t":"2026-09-17T04:00:00Z","v":4078104,"vw":75.528707},{"c":75.33,"h":76.07,"l":74.865,"n":50253,"o":75.16,"t":"2026-09-18T04:00:00Z","v":7702643,"vw":75.494979},{"c":74.54,"h":75.67,"l":74.445,"n":43931,"o":75.33,"t":"2026-09-21T04:00:00Z","v":3338745,"vw":74.713082},{"c":75.18,"h":75.69,"l":73.93,"n":51420,"o":74.51,"t":"2026-09-22T04:00:00Z","v":4472212,"vw":75.031763},{"c":75.58,"h":76.46,"l":74.75,"n":46924,"o":75.01,"t":"2026-09-23T04:00:00Z","v":3567203,"vw":75.637892},{"c":74.82,"h":76.14,"l":74.735,"n":44724,"o":75.9,"t":"2026-09-24T04:00:00Z","v":3166065,"vw":75.082319},{"c":74.17,"h":74.85,"l":73.95,"n":39011,"o":74.85,"t":"2026-09-25T04:00:00Z","v":2928922,"vw":74.213846},{"c":72.78,"h":74.25,"l":72.63,"n":52372,"o":74.06,"t":"2026-09-28T04:00:00Z","v":4064012,"vw":72.983974},{"c":75.27,"h":75.87,"l":72.72,"n":115362,"o":72.72,"t":"2026-09-29T04:00:00Z","v":11134909,"vw":74.873454},{"c":74.42,"h":75.485,"l":74.21,"n":88929,"o":75.04,"t":"2026-09-30T04:00:00Z","v":9411469,"vw":74.605901},{"c":75.43,"h":75.58,"l":74.33,"n":65113,"o":74.54,"t":"2026-10-01T04:00:00Z","v":5351178,"vw":75.161461},{"c":74.93,"h":75.57,"l":74.35,"n":56047,"o":75.47,"t":"2026-10-02T04:00:00Z","v":4739737,"vw":74.932442},{"c":75.12,"h":75.5,"l":74.525,"n":47451,"o":75.08,"t":"2026-10-05T04:00:00Z","v":4452237,"vw":75.111887},{"c":75.11,"h":76.395,"l":74.82,"n":51107,"o":75.16,"t":"2026-10-06T04:00:00Z","v":5300068,"vw":75.363657},{"c":75.66,"h":76.09,"l":74.885,"n":51738,"o":74.94,"t":"2026-10-07T04:00:00Z","v":4899308,"vw":75.616501},{"c":77.05,"h":77.63,"l":75.605,"n":52280,"o":75.72,"t":"2026-10-08T04:00:00Z","v":3889029,"vw":76.847085},{"c":77.04,"h":77.69,"l":76.87,"n":43821,"o":77.33,"t":"2026-10-09T04:00:00Z","v":5032830,"vw":77.260765},{"c":77.7,"h":77.93,"l":77.16,"n":37488,"o":77.35,"t":"2026-10-12T04:00:00Z","v":4260570,"vw":77.604899},{"c":77.65,"h":78.39,"l":77.47,"n":40700,"o":78.24,"t":"2026-10-13T04:00:00Z","v":2881734,"vw":77.853381},{"c":77.43,"h":77.82,"l":76.49,"n":38351,"o":77.59,"t":"2026-10-14T04:00:00Z","v":2674100,"vw":77.293107},{"c":79.12,"h":79.56,"l":78.18,"n":45109,"o":78.47,"t":"2026-10-15T04:00:00Z","v":4274808,"vw":79.143414},{"c":80.74,"h":80.87,"l":79.16,"n":55495,"o":79.34,"t":"2026-10-16T04:00:00Z","v":5412211,"vw":80.432815}],"volatilityBars":[{"c":75.825,"h":76.04,"l":75.605,"n":610,"o":75.72,"t":"2026-10-08T13:30:00Z","v":39054,"vw":75.807357},{"c":76.535,"h":76.535,"l":75.845,"n":1143,"o":75.86,"t":"2026-10-08T13:45:00Z","v":54278,"vw":76.147331},{"c":76.28,"h":76.56,"l":76.18,"n":1351,"o":76.535,"t":"2026-10-08T14:00:00Z","v":55916,"vw":76.301509},{"c":75.97,"h":76.29,"l":75.925,"n":1278,"o":76.29,"t":"2026-10-08T14:15:00Z","v":57703,"vw":76.175267},{"c":75.965,"h":76.11,"l":75.85,"n":1534,"o":75.97,"t":"2026-10-08T14:30:00Z","v":109676,"vw":76.004422},{"c":76.11,"h":76.165,"l":75.955,"n":1712,"o":75.955,"t":"2026-10-08T14:45:00Z","v":98643,"vw":76.083901},{"c":76.07,"h":76.27,"l":76.05,"n":1429,"o":76.135,"t":"2026-10-08T15:00:00Z","v":76213,"vw":76.170191},{"c":76.22,"h":76.255,"l":76.005,"n":2070,"o":76.07,"t":"2026-10-08T15:15:00Z","v":130545,"vw":76.129069},{"c":76.3,"h":76.385,"l":76.2,"n":1203,"o":76.22,"t":"2026-10-08T15:30:00Z","v":53189,"vw":76.269751},{"c":76.38,"h":76.38,"l":76.25,"n":1348,"o":76.3,"t":"2026-10-08T15:45:00Z","v":62757,"vw":76.330382},{"c":76.495,"h":76.505,"l":76.37,"n":1289,"o":76.37,"t":"2026-10-08T16:00:00Z","v":42468,"vw":76.458606},{"c":76.47,"h":76.6688,"l":76.41,"n":2008,"o":76.495,"t":"2026-10-08T16:15:00Z","v":88420,"vw":76.518174},{"c":76.67,"h":76.69,"l":76.42,"n":1343,"o":76.48,"t":"2026-10-08T16:30:00Z","v":77762,"vw":76.516289},{"c":77.08,"h":77.14,"l":76.625,"n":1729,"o":76.67,"t":"2026-10-08T16:45:00Z","v":82491,"vw":76.887086},{"c":77.21,"h":77.305,"l":77.04,"n":1785,"o":77.09,"t":"2026-10-08T17:00:00Z","v":65009,"vw":77.190494},{"c":77.5,"h":77.52,"l":77.21,"n":1725,"o":77.21,"t":"2026-10-08T17:15:00Z","v":66513,"vw":77.395485},{"c":77.55,"h":77.63,"l":77.45,"n":1863,"o":77.5,"t":"2026-10-08T17:30:00Z","v":77318,"vw":77.538566},{"c":77.29,"h":77.57,"l":77.1988,"n":1685,"o":77.55,"t":"2026-10-08T17:45:00Z","v":73186,"vw":77.393584},{"c":77.045,"h":77.38,"l":77.03,"n":2337,"o":77.3,"t":"2026-10-08T18:00:00Z","v":153518,"vw":77.219577},{"c":76.865,"h":77.07,"l":76.86,"n":1779,"o":77.045,"t":"2026-10-08T18:15:00Z","v":85359,"vw":76.983888},{"c":76.93,"h":77.02,"l":76.81,"n":2023,"o":76.86,"t":"2026-10-08T18:30:00Z","v":88550,"vw":76.937506},{"c":77.05,"h":77.06,"l":76.91,"n":1852,"o":76.92,"t":"2026-10-08T18:45:00Z","v":93025,"vw":76.97804},{"c":77.14,"h":77.141,"l":76.93,"n":2134,"o":77.04,"t":"2026-10-08T19:00:00Z","v":108985,"vw":77.036366},{"c":77.17,"h":77.25,"l":77.12,"n":2318,"o":77.13,"t":"2026-10-08T19:15:00Z","v":105217,"vw":77.177797},{"c":76.955,"h":77.21,"l":76.91,"n":3541,"o":77.175,"t":"2026-10-08T19:30:00Z","v":178748,"vw":77.062366},{"c":77.01,"h":77.1,"l":76.8,"n":9031,"o":76.96,"t":"2026-10-08T19:45:00Z","v":574211,"vw":76.968069},{"c":76.22,"h":77.05,"l":76.22,"n":100,"o":77.05,"t":"2026-10-08T20:00:00Z","v":1095746,"vw":76.885715},{"c":77.2,"h":77.2,"l":77.2,"n":1,"o":77.2,"t":"2026-10-08T21:00:00Z","v":200,"vw":77.2},{"c":76.86,"h":76.86,"l":76.86,"n":2,"o":76.86,"t":"2026-10-09T12:30:00Z","v":101,"vw":76.86},{"c":77.55,"h":77.69,"l":77.14,"n":1480,"o":77.33,"t":"2026-10-09T13:30:00Z","v":190983,"vw":77.408248},{"c":77.17,"h":77.58,"l":77.08,"n":2634,"o":77.55,"t":"2026-10-09T13:45:00Z","v":355655,"vw":77.41951},{"c":77.42,"h":77.42,"l":77.1,"n":2240,"o":77.16,"t":"2026-10-09T14:00:00Z","v":220221,"vw":77.264158},{"c":77.44,"h":77.54,"l":77.19,"n":2914,"o":77.43,"t":"2026-10-09T14:15:00Z","v":441732,"vw":77.369671},{"c":77.375,"h":77.54,"l":77.23,"n":1609,"o":77.43,"t":"2026-10-09T14:30:00Z","v":150068,"vw":77.403361},{"c":77.27,"h":77.4,"l":77.06,"n":1537,"o":77.38,"t":"2026-10-09T14:45:00Z","v":194407,"vw":77.279484},{"c":77.46,"h":77.485,"l":77.195,"n":1016,"o":77.25,"t":"2026-10-09T15:00:00Z","v":45309,"vw":77.303065},{"c":77.595,"h":77.595,"l":77.43,"n":1604,"o":77.48,"t":"2026-10-09T15:15:00Z","v":89732,"vw":77.502538},{"c":77.35,"h":77.58,"l":77.32,"n":899,"o":77.58,"t":"2026-10-09T15:30:00Z","v":42287,"vw":77.46707},{"c":77.37,"h":77.37,"l":77.28,"n":788,"o":77.35,"t":"2026-10-09T15:45:00Z","v":24833,"vw":77.336537},{"c":77.465,"h":77.47,"l":77.371,"n":966,"o":77.385,"t":"2026-10-09T16:00:00Z","v":45746,"vw":77.424476},{"c":77.34,"h":77.47,"l":77.285,"n":776,"o":77.46,"t":"2026-10-09T16:15:00Z","v":29510,"vw":77.381944},{"c":77.2605,"h":77.36,"l":77.2605,"n":737,"o":77.34,"t":"2026-10-09T16:30:00Z","v":26011,"vw":77.316603},{"c":77.26,"h":77.28,"l":77.12,"n":836,"o":77.26,"t":"2026-10-09T16:45:00Z","v":28219,"vw":77.182752},{"c":77.485,"h":77.56,"l":77.245,"n":1414,"o":77.26,"t":"2026-10-09T17:00:00Z","v":562335,"vw":77.316462},{"c":77.54,"h":77.5699,"l":77.455,"n":919,"o":77.485,"t":"2026-10-09T17:15:00Z","v":44877,"vw":77.505839},{"c":77.63,"h":77.63,"l":77.46,"n":992,"o":77.5551,"t":"2026-10-09T17:30:00Z","v":38096,"vw":77.544672},{"c":77.33,"h":77.63,"l":77.28,"n":1248,"o":77.63,"t":"2026-10-09T17:45:00Z","v":69059,"vw":77.417346},{"c":77.4,"h":77.465,"l":77.25,"n":1811,"o":77.34,"t":"2026-10-09T18:00:00Z","v":182633,"vw":77.37884},{"c":77.43,"h":77.48,"l":77.395,"n":1240,"o":77.42,"t":"2026-10-09T18:15:00Z","v":63307,"vw":77.44219},{"c":77.39,"h":77.43,"l":77.385,"n":890,"o":77.42,"t":"2026-10-09T18:30:00Z","v":32912,"vw":77.409554},{"c":77.43,"h":77.44,"l":77.33,"n":879,"o":77.39,"t":"2026-10-09T18:45:00Z","v":31608,"vw":77.390748},{"c":77.27,"h":77.45,"l":77.265,"n":1503,"o":77.45,"t":"2026-10-09T19:00:00Z","v":168773,"vw":77.333605},{"c":77.31,"h":77.32,"l":77.19,"n":1808,"o":77.265,"t":"2026-10-09T19:15:00Z","v":104890,"vw":77.26216},{"c":77.16,"h":77.38,"l":77.13,"n":3647,"o":77.3,"t":"2026-10-09T19:30:00Z","v":322477,"vw":77.305749},{"c":77.05,"h":77.205,"l":76.87,"n":7139,"o":77.155,"t":"2026-10-09T19:45:00Z","v":666592,"vw":77.047527},{"c":77.04,"h":77.04,"l":77.04,"n":88,"o":77.04,"t":"2026-10-09T20:00:00Z","v":855860,"vw":77.04},{"c":77.52,"h":77.59,"l":77.35,"n":602,"o":77.35,"t":"2026-10-12T13:30:00Z","v":45212,"vw":77.397878},{"c":77.479,"h":77.57,"l":77.365,"n":979,"o":77.5,"t":"2026-10-12T13:45:00Z","v":47395,"vw":77.448934},{"c":77.85,"h":77.93,"l":77.42,"n":1359,"o":77.51,"t":"2026-10-12T14:00:00Z","v":71934,"vw":77.762657},{"c":77.75,"h":77.88,"l":77.61,"n":1295,"o":77.805,"t":"2026-10-12T14:15:00Z","v":67388,"vw":77.711932},{"c":77.56,"h":77.9,"l":77.535,"n":1405,"o":77.7925,"t":"2026-10-12T14:30:00Z","v":67418,"vw":77.736958},{"c":77.24,"h":77.53,"l":77.24,"n":1008,"o":77.53,"t":"2026-10-12T14:45:00Z","v":37830,"vw":77.350152},{"c":77.175,"h":77.42,"l":77.16,"n":1503,"o":77.24,"t":"2026-10-12T15:00:00Z","v":74414,"vw":77.263251},{"c":77.36,"h":77.36,"l":77.17,"n":1022,"o":77.175,"t":"2026-10-12T15:15:00Z","v":45527,"vw":77.295854},{"c":77.33,"h":77.38,"l":77.26,"n":958,"o":77.37,"t":"2026-10-12T15:30:00Z","v":43283,"vw":77.328149},{"c":77.4,"h":77.4,"l":77.26,"n":963,"o":77.32,"t":"2026-10-12T15:45:00Z","v":46266,"vw":77.343621},{"c":77.425,"h":77.46,"l":77.39,"n":814,"o":77.39,"t":"2026-10-12T16:00:00Z","v":32922,"vw":77.422768},{"c":77.395,"h":77.46,"l":77.37,"n":956,"o":77.43,"t":"2026-10-12T16:15:00Z","v":44792,"vw":77.411551},{"c":77.48,"h":77.48,"l":77.37,"n":745,"o":77.39,"t":"2026-10-12T16:30:00Z","v":37454,"vw":77.418444},{"c":77.665,"h":77.725,"l":77.46,"n":1102,"o":77.47,"t":"2026-10-12T16:45:00Z","v":49394,"vw":77.584694},{"c":77.725,"h":77.74,"l":77.63,"n":1133,"o":77.665,"t":"2026-10-12T17:00:00Z","v":85532,"vw":77.667073},{"c":77.6237,"h":77.71,"l":77.59,"n":1037,"o":77.71,"t":"2026-10-12T17:15:00Z","v":41288,"vw":77.625282},{"c":77.605,"h":77.63,"l":77.54,"n":943,"o":77.63,"t":"2026-10-12T17:30:00Z","v":45160,"vw":77.594107},{"c":77.55,"h":77.62,"l":77.52,"n":829,"o":77.61,"t":"2026-10-12T17:45:00Z","v":52101,"vw":77.563862},{"c":77.48,"h":77.585,"l":77.46,"n":1169,"o":77.54,"t":"2026-10-12T18:00:00Z","v":55882,"vw":77.536534},{"c":77.325,"h":77.49,"l":77.31,"n":963,"o":77.48,"t":"2026-10-12T18:15:00Z","v":31140,"vw":77.409212},{"c":77.26,"h":77.325,"l":77.23,"n":951,"o":77.325,"t":"2026-10-12T18:30:00Z","v":35912,"vw":77.270472},{"c":77.25,"h":77.31,"l":77.171,"n":1276,"o":77.255,"t":"2026-10-12T18:45:00Z","v":68287,"vw":77.264857},{"c":77.425,"h":77.43,"l":77.2,"n":1493,"o":77.25,"t":"2026-10-12T19:00:00Z","v":62369,"vw":77.31252},{"c":77.32,"h":77.44,"l":77.29,"n":1647,"o":77.425,"t":"2026-10-12T19:15:00Z","v":90228,"vw":77.368221},{"c":77.4,"h":77.495,"l":77.29,"n":2313,"o":77.31,"t":"2026-10-12T19:30:00Z","v":142353,"vw":77.419189},{"c":77.69,"h":77.7,"l":77.375,"n":8693,"o":77.4,"t":"2026-10-12T19:45:00Z","v":593785,"vw":77.627671},{"c":77.7,"h":77.7,"l":77.687,"n":97,"o":77.687,"t":"2026-10-12T20:00:00Z","v":1946326,"vw":77.699997},{"c":78.2,"h":78.2,"l":78.14,"n":17,"o":78.14,"t":"2026-10-13T11:00:00Z","v":847,"vw":78.18186},{"c":78.3,"h":78.3,"l":78.05,"n":18,"o":78.3,"t":"2026-10-13T13:00:00Z","v":2563,"vw":78.289592},{"c":77.82,"h":78.27,"l":77.76,"n":739,"o":78.24,"t":"2026-10-13T13:30:00Z","v":47832,"vw":78.112026},{"c":77.72,"h":77.91,"l":77.705,"n":940,"o":77.81,"t":"2026-10-13T13:45:00Z","v":35669,"vw":77.807111},{"c":77.86,"h":77.87,"l":77.47,"n":1685,"o":77.719,"t":"2026-10-13T14:00:00Z","v":65110,"vw":77.683419},{"c":77.93,"h":77.97,"l":77.7,"n":1325,"o":77.84,"t":"2026-10-13T14:15:00Z","v":50541,"vw":77.844623},{"c":77.99,"h":78.08,"l":77.88,"n":1109,"o":77.96,"t":"2026-10-13T14:30:00Z","v":52892,"vw":77.972088},{"c":78.135,"h":78.22,"l":77.97,"n":1058,"o":78,"t":"2026-10-13T14:45:00Z","v":34934,"vw":78.111795},{"c":78.1118,"h":78.21,"l":78.05,"n":1171,"o":78.135,"t":"2026-10-13T15:00:00Z","v":36056,"vw":78.124311},{"c":78.23,"h":78.24,"l":78.11,"n":1178,"o":78.12,"t":"2026-10-13T15:15:00Z","v":38124,"vw":78.193133},{"c":78.35,"h":78.35,"l":78.195,"n":1356,"o":78.22,"t":"2026-10-13T15:30:00Z","v":160079,"vw":78.281536},{"c":78.11,"h":78.39,"l":78.065,"n":1357,"o":78.35,"t":"2026-10-13T15:45:00Z","v":59329,"vw":78.247263},{"c":78.1,"h":78.17,"l":78.03,"n":1041,"o":78.1,"t":"2026-10-13T16:00:00Z","v":28861,"vw":78.091322},{"c":78.115,"h":78.13,"l":78.02,"n":1345,"o":78.09,"t":"2026-10-13T16:15:00Z","v":41770,"vw":78.08066},{"c":78.17,"h":78.1999,"l":78.035,"n":1249,"o":78.115,"t":"2026-10-13T16:30:00Z","v":51357,"vw":78.125499},{"c":78.07,"h":78.195,"l":78.05,"n":1432,"o":78.18,"t":"2026-10-13T16:45:00Z","v":51148,"vw":78.136515},{"c":77.9602,"h":78.06,"l":77.94,"n":1477,"o":78.05,"t":"2026-10-13T17:00:00Z","v":118853,"vw":78.034856},{"c":77.98,"h":78.09,"l":77.96,"n":1047,"o":77.96,"t":"2026-10-13T17:15:00Z","v":32857,"vw":77.993914},{"c":77.805,"h":77.98,"l":77.78,"n":808,"o":77.98,"t":"2026-10-13T17:30:00Z","v":28330,"vw":77.856294},{"c":77.925,"h":77.955,"l":77.78,"n":1336,"o":77.79,"t":"2026-10-13T17:45:00Z","v":51449,"vw":77.857523},{"c":78,"h":78.1,"l":77.92,"n":1710,"o":77.94,"t":"2026-10-13T18:00:00Z","v":73571,"vw":78.022224},{"c":77.87,"h":78.02,"l":77.8,"n":1368,"o":78,"t":"2026-10-13T18:15:00Z","v":66045,"vw":77.919103},{"c":78.03,"h":78.04,"l":77.88,"n":1226,"o":77.88,"t":"2026-10-13T18:30:00Z","v":43135,"vw":77.956544},{"c":78.01,"h":78.14,"l":77.98,"n":1659,"o":78.025,"t":"2026-10-13T18:45:00Z","v":131347,"vw":78.023955},{"c":78.05,"h":78.08,"l":77.94,"n":1484,"o":78.005,"t":"2026-10-13T19:00:00Z","v":53606,"vw":78.017156},{"c":77.915,"h":78.055,"l":77.89,"n":1929,"o":78.04,"t":"2026-10-13T19:15:00Z","v":83759,"vw":77.968743},{"c":77.77,"h":77.9,"l":77.7,"n":2534,"o":77.9,"t":"2026-10-13T19:30:00Z","v":123369,"vw":77.785017},{"c":77.64,"h":77.86,"l":77.57,"n":6671,"o":77.76,"t":"2026-10-13T19:45:00Z","v":399737,"vw":77.698733},{"c":77.65,"h":77.65,"l":77.65,"n":84,"o":77.65,"t":"2026-10-13T20:00:00Z","v":909735,"vw":77.65},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-13T20:15:00Z","v":1287,"vw":77.65},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-13T22:15:00Z","v":100,"vw":77},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-14T12:30:00Z","v":401,"vw":77.3},{"c":76.95,"h":77.82,"l":76.872,"n":565,"o":77.59,"t":"2026-10-14T13:30:00Z","v":43365,"vw":77.41922},{"c":76.72,"h":76.92,"l":76.55,"n":1093,"o":76.92,"t":"2026-10-14T13:45:00Z","v":46353,"vw":76.72055},{"c":76.74,"h":76.78,"l":76.63,"n":1276,"o":76.69,"t":"2026-10-14T14:00:00Z","v":46768,"vw":76.703074},{"c":76.85,"h":76.89,"l":76.68,"n":1126,"o":76.74,"t":"2026-10-14T14:15:00Z","v":55860,"vw":76.767692},{"c":76.66,"h":76.88,"l":76.62,"n":1045,"o":76.88,"t":"2026-10-14T14:30:00Z","v":46201,"vw":76.743073},{"c":76.725,"h":76.795,"l":76.49,"n":1385,"o":76.655,"t":"2026-10-14T14:45:00Z","v":65081,"vw":76.665688},{"c":76.925,"h":76.93,"l":76.66,"n":1158,"o":76.7,"t":"2026-10-14T15:00:00Z","v":52238,"vw":76.782753},{"c":76.9,"h":77.06,"l":76.8,"n":1378,"o":76.95,"t":"2026-10-14T15:15:00Z","v":63078,"vw":76.92394},{"c":76.905,"h":77.05,"l":76.84,"n":1172,"o":76.91,"t":"2026-10-14T15:30:00Z","v":44066,"vw":76.93943},{"c":77.05,"h":77.08,"l":76.862,"n":1152,"o":76.89,"t":"2026-10-14T15:45:00Z","v":54887,"vw":77.014809},{"c":77.09,"h":77.125,"l":76.94,"n":1266,"o":77.05,"t":"2026-10-14T16:00:00Z","v":61427,"vw":77.048251},{"c":77.18,"h":77.2,"l":76.99,"n":1472,"o":77.095,"t":"2026-10-14T16:15:00Z","v":76784,"vw":77.046141},{"c":76.975,"h":77.255,"l":76.97,"n":1145,"o":77.18,"t":"2026-10-14T16:30:00Z","v":38406,"vw":77.114117},{"c":77.0032,"h":77.045,"l":76.97,"n":862,"o":76.99,"t":"2026-10-14T16:45:00Z","v":32352,"vw":77.010404},{"c":77.01,"h":77.04,"l":76.96,"n":979,"o":77,"t":"2026-10-14T17:00:00Z","v":29392,"vw":77.003701},{"c":77.055,"h":77.14,"l":76.9451,"n":1237,"o":77.01,"t":"2026-10-14T17:15:00Z","v":49706,"vw":77.056411},{"c":77.115,"h":77.14,"l":77.04,"n":993,"o":77.055,"t":"2026-10-14T17:30:00Z","v":37271,"vw":77.083846},{"c":77.195,"h":77.2,"l":77.07,"n":1096,"o":77.13,"t":"2026-10-14T17:45:00Z","v":47701,"vw":77.145526},{"c":77.27,"h":77.29,"l":77.145,"n":1106,"o":77.2,"t":"2026-10-14T18:00:00Z","v":47542,"vw":77.228005},{"c":77.35,"h":77.485,"l":77.26,"n":1361,"o":77.28,"t":"2026-10-14T18:15:00Z","v":81054,"vw":77.397249},{"c":77.4178,"h":77.45,"l":77.3402,"n":1050,"o":77.355,"t":"2026-10-14T18:30:00Z","v":47800,"vw":77.399603},{"c":77.4,"h":77.44,"l":77.33,"n":1222,"o":77.415,"t":"2026-10-14T18:45:00Z","v":50416,"vw":77.395232},{"c":77.345,"h":77.55,"l":77.33,"n":1364,"o":77.395,"t":"2026-10-14T19:00:00Z","v":68976,"vw":77.458035},{"c":77.39,"h":77.45,"l":77.295,"n":1803,"o":77.34,"t":"2026-10-14T19:15:00Z","v":68450,"vw":77.380236},{"c":77.53,"h":77.53,"l":77.37,"n":2284,"o":77.41,"t":"2026-10-14T19:30:00Z","v":90290,"vw":77.444443},{"c":77.43,"h":77.62,"l":77.36,"n":7413,"o":77.53,"t":"2026-10-14T19:45:00Z","v":490702,"vw":77.47629},{"c":77.43,"h":77.43,"l":77.43,"n":100,"o":77.43,"t":"2026-10-14T20:00:00Z","v":824496,"vw":77.43},{"c":77.5,"h":77.5,"l":77.5,"n":12,"o":77.5,"t":"2026-10-14T23:30:00Z","v":595,"vw":77.5},{"c":78.25,"h":78.25,"l":78.25,"n":8,"o":78.25,"t":"2026-10-15T11:00:00Z","v":231,"vw":78.25},{"c":78.25,"h":78.25,"l":78.25,"n":1,"o":78.25,"t":"2026-10-15T12:00:00Z","v":100,"vw":78.25},{"c":78.4,"h":78.4,"l":78.4,"n":6,"o":78.4,"t":"2026-10-15T12:45:00Z","v":1614,"vw":78.4},{"c":78.55,"h":78.8,"l":78.18,"n":849,"o":78.47,"t":"2026-10-15T13:30:00Z","v":73319,"vw":78.533336},{"c":78.865,"h":79.03,"l":78.48,"n":1246,"o":78.63,"t":"2026-10-15T13:45:00Z","v":72665,"vw":78.835599},{"c":78.87,"h":78.91,"l":78.58,"n":1410,"o":78.91,"t":"2026-10-15T14:00:00Z","v":67900,"vw":78.744961},{"c":78.975,"h":79,"l":78.775,"n":1273,"o":78.84,"t":"2026-10-15T14:15:00Z","v":63623,"vw":78.884291},{"c":79.28,"h":79.425,"l":79,"n":2489,"o":79,"t":"2026-10-15T14:30:00Z","v":602693,"vw":79.288475},{"c":79.35,"h":79.395,"l":79.1,"n":1611,"o":79.29,"t":"2026-10-15T14:45:00Z","v":119966,"vw":79.226381},{"c":79.2,"h":79.56,"l":79.145,"n":1465,"o":79.335,"t":"2026-10-15T15:00:00Z","v":102126,"vw":79.265642},{"c":79.125,"h":79.17,"l":78.87,"n":2787,"o":79.17,"t":"2026-10-15T15:15:00Z","v":196436,"vw":79.016616},{"c":79.17,"h":79.17,"l":79.013572,"n":1032,"o":79.09,"t":"2026-10-15T15:30:00Z","v":72817,"vw":79.068389},{"c":78.885,"h":79.18,"l":78.875,"n":2768,"o":79.14,"t":"2026-10-15T15:45:00Z","v":207285,"vw":79.046084},{"c":78.7,"h":78.95,"l":78.655,"n":971,"o":78.89,"t":"2026-10-15T16:00:00Z","v":43727,"vw":78.790248},{"c":78.92,"h":78.94,"l":78.74,"n":923,"o":78.74,"t":"2026-10-15T16:15:00Z","v":34864,"vw":78.83091},{"c":78.93,"h":79,"l":78.89,"n":860,"o":78.91,"t":"2026-10-15T16:30:00Z","v":36054,"vw":78.942054},{"c":79.07,"h":79.08,"l":78.895,"n":1127,"o":78.925,"t":"2026-10-15T16:45:00Z","v":47311,"vw":79.002452},{"c":79.045,"h":79.12,"l":78.945,"n":1125,"o":79.06,"t":"2026-10-15T17:00:00Z","v":52905,"vw":79.029291},{"c":79.145,"h":79.16,"l":79,"n":999,"o":79.03,"t":"2026-10-15T17:15:00Z","v":41968,"vw":79.060011},{"c":78.93,"h":79.15,"l":78.89,"n":1237,"o":79.13,"t":"2026-10-15T17:30:00Z","v":77791,"vw":79.008238},{"c":79.17,"h":79.17,"l":78.88,"n":894,"o":78.935,"t":"2026-10-15T17:45:00Z","v":45622,"vw":78.981864},{"c":79.24,"h":79.265,"l":79.135,"n":1104,"o":79.17,"t":"2026-10-15T18:00:00Z","v":53460,"vw":79.187692},{"c":79.33,"h":79.355,"l":79.18,"n":1384,"o":79.26,"t":"2026-10-15T18:15:00Z","v":65653,"vw":79.260541},{"c":79.35,"h":79.5,"l":79.3,"n":1544,"o":79.34,"t":"2026-10-15T18:30:00Z","v":93938,"vw":79.42038},{"c":79.315,"h":79.43,"l":79.285,"n":1205,"o":79.345,"t":"2026-10-15T18:45:00Z","v":56356,"vw":79.392898},{"c":79.41,"h":79.465,"l":79.28,"n":1534,"o":79.3,"t":"2026-10-15T19:00:00Z","v":86230,"vw":79.370855},{"c":79.37,"h":79.415,"l":79.28,"n":1670,"o":79.415,"t":"2026-10-15T19:15:00Z","v":103386,"vw":79.356489},{"c":79.355,"h":79.425,"l":79.225,"n":2779,"o":79.37,"t":"2026-10-15T19:30:00Z","v":166410,"vw":79.307004},{"c":79.09,"h":79.47,"l":78.94,"n":8497,"o":79.35,"t":"2026-10-15T19:45:00Z","v":538045,"vw":79.161413},{"c":79.12,"h":79.13,"l":79.12,"n":102,"o":79.13,"t":"2026-10-15T20:00:00Z","v":1129633,"vw":79.120002},{"c":79.02,"h":79.02,"l":79.02,"n":5,"o":79.02,"t":"2026-10-16T11:00:00Z","v":540,"vw":79.02},{"c":79.69,"h":79.94,"l":79.16,"n":1035,"o":79.34,"t":"2026-10-16T13:30:00Z","v":207923,"vw":79.419413},{"c":80.06,"h":80.31,"l":79.73,"n":2036,"o":79.73,"t":"2026-10-16T13:45:00Z","v":172613,"vw":80.041976},{"c":79.59,"h":80.15,"l":79.57,"n":1429,"o":80.06,"t":"2026-10-16T14:00:00Z","v":101313,"vw":79.974068},{"c":80.18,"h":80.21,"l":79.5,"n":1724,"o":79.585,"t":"2026-10-16T14:15:00Z","v":87939,"vw":79.959006},{"c":80.1,"h":80.25,"l":79.99,"n":4655,"o":80.19,"t":"2026-10-16T14:30:00Z","v":470157,"vw":80.104179},{"c":80.41,"h":80.43,"l":80.05,"n":2873,"o":80.1,"t":"2026-10-16T14:45:00Z","v":274721,"vw":80.149148},{"c":80.79,"h":80.87,"l":80.4,"n":1746,"o":80.41,"t":"2026-10-16T15:00:00Z","v":104967,"vw":80.697094},{"c":80.8,"h":80.83,"l":80.62,"n":3224,"o":80.82,"t":"2026-10-16T15:15:00Z","v":374327,"vw":80.742326},{"c":80.7,"h":80.82,"l":80.55,"n":2967,"o":80.8,"t":"2026-10-16T15:30:00Z","v":277763,"vw":80.715004},{"c":80.385,"h":80.775,"l":80.38,"n":1698,"o":80.7,"t":"2026-10-16T15:45:00Z","v":569900,"vw":80.516035},{"c":80.34,"h":80.44,"l":80.31,"n":1656,"o":80.36,"t":"2026-10-16T16:00:00Z","v":145087,"vw":80.356711},{"c":80.205,"h":80.34,"l":80.17,"n":1349,"o":80.34,"t":"2026-10-16T16:15:00Z","v":71910,"vw":80.226581},{"c":80.165,"h":80.31,"l":80.14,"n":1238,"o":80.21,"t":"2026-10-16T16:30:00Z","v":48637,"vw":80.217665},{"c":79.99,"h":80.22,"l":79.99,"n":1113,"o":80.17,"t":"2026-10-16T16:45:00Z","v":49410,"vw":80.13143},{"c":80.01,"h":80.095,"l":79.885,"n":1302,"o":79.985,"t":"2026-10-16T17:00:00Z","v":58946,"vw":79.991407},{"c":80.07,"h":80.085,"l":79.92,"n":1395,"o":80.01,"t":"2026-10-16T17:15:00Z","v":53921,"vw":80.012524},{"c":80.14,"h":80.145,"l":80.02,"n":1465,"o":80.07,"t":"2026-10-16T17:30:00Z","v":66716,"vw":80.072829},{"c":80.07,"h":80.18,"l":80.05,"n":1125,"o":80.13,"t":"2026-10-16T17:45:00Z","v":39011,"vw":80.113658},{"c":79.96,"h":80.11,"l":79.925,"n":1500,"o":80.06,"t":"2026-10-16T18:00:00Z","v":58312,"vw":80.027112},{"c":80.13,"h":80.17,"l":79.965,"n":1433,"o":79.965,"t":"2026-10-16T18:15:00Z","v":57637,"vw":80.097559},{"c":80.27,"h":80.29,"l":80.095,"n":1147,"o":80.12,"t":"2026-10-16T18:30:00Z","v":44787,"vw":80.177195},{"c":80.43,"h":80.43,"l":80.27,"n":1327,"o":80.27,"t":"2026-10-16T18:45:00Z","v":50441,"vw":80.36713},{"c":80.515,"h":80.57,"l":80.38,"n":1887,"o":80.42,"t":"2026-10-16T19:00:00Z","v":114618,"vw":80.490834},{"c":80.4,"h":80.55,"l":80.35,"n":2031,"o":80.525,"t":"2026-10-16T19:15:00Z","v":94915,"vw":80.437187},{"c":80.48,"h":80.61,"l":80.4,"n":2855,"o":80.4,"t":"2026-10-16T19:30:00Z","v":131776,"vw":80.507233},{"c":80.7,"h":80.82,"l":80.47,"n":9062,"o":80.47,"t":"2026-10-16T19:45:00Z","v":606466,"vw":80.670392},{"c":80.74,"h":80.74,"l":80.74,"n":81,"o":80.74,"t":"2026-10-16T20:00:00Z","v":1072068,"vw":80.74}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4759364483449944,"strike":92.71151688912809,"iv":0.7699905638303426,"gamma":0.03636952641820297,"theta":-0.12734084963676773,"vega":0.019199007031258528,"rho":0.0013246874765530587,"breakevenPct":15.416712085054606},{"delta":0.15,"premium":0.25726988461770045,"strike":84.41761027152319,"iv":0.29886439914577756,"gamma":0.07618286658207021,"theta":-0.05762261099629823,"vega":0.026065687926386263,"rho":0.0020378873375014347,"breakevenPct":4.873520133937185},{"delta":0.2,"premium":1.075,"strike":90.77458659168505,"iv":0.939552326803302,"gamma":0.027509346180102853,"theta":-0.21534860066195807,"vega":0.03061497389799113,"rho":0.002743133784089608,"breakevenPct":13.75970595948112},{"delta":0.25,"premium":0.5647283688621652,"strike":83.7477364071847,"iv":0.3593580229909238,"gamma":0.09088886918711994,"theta":-0.0929030284197783,"vega":0.03538378532762262,"rho":0.0034666643520269956,"breakevenPct":4.424652930451914},{"delta":0.3,"premium":0.475,"strike":82.23205342237061,"iv":0.22966861435726213,"gamma":0.13771502504173622,"theta":-0.06576143572621035,"vega":0.03879499165275459,"rho":0.004183913535919094,"breakevenPct":2.436281177075325},{"delta":0.35,"premium":0.6387068461088354,"strike":81.78876535985957,"iv":0.23181538911644237,"gamma":0.14241509654768872,"theta":-0.07083680514921006,"vega":0.04073504973668812,"rho":0.004905044298966857,"breakevenPct":2.090007686361659},{"delta":0.4,"premium":0.8654476301930953,"strike":81.49619660620246,"iv":0.2577369806904623,"gamma":0.13343323581041544,"theta":-0.08169110590988882,"vega":0.04216863662960796,"rho":0.005627676646571425,"breakevenPct":2.008476884314535},{"delta":0.45,"premium":1.0921884142773552,"strike":81.20362785254535,"iv":0.2836585722644822,"gamma":0.12445137507314219,"theta":-0.09254540667056758,"vega":0.043602223522527794,"rho":0.006350308994175992,"breakevenPct":1.9269460822674107},{"delta":0.5,"premium":1.2678045515394913,"strike":80.89825970548863,"iv":0.29331659973226243,"gamma":0.12178125836680054,"theta":-0.09715970548862114,"vega":0.04434564926372155,"rho":0.007077056042320531,"breakevenPct":1.7662425774437915},{"delta":0.55,"premium":1.3263721552878178,"strike":80.56358768406962,"iv":0.265739625167336,"gamma":0.1335617135207497,"theta":-0.08748768406961177,"vega":0.043508969210174026,"rho":0.007813223589069742,"breakevenPct":1.4242752531055651},{"delta":0.6,"premium":1.3849397590361445,"strike":80.2289156626506,"iv":0.23816265060240965,"gamma":0.1453421686746988,"theta":-0.07781566265060241,"vega":0.042672289156626506,"rho":0.008549391135818953,"breakevenPct":1.0823079287673396},{"delta":0.65,"premium":1.526787198669992,"strike":79.8686616791355,"iv":0.22230764754779717,"gamma":0.1485142144638404,"theta":-0.07066151288445553,"vega":0.04119376558603491,"rho":0.00927689882790244,"breakevenPct":0.8118019294098208},{"delta":0.7,"premium":1.8488985868661678,"strike":79.453034081463,"iv":0.2318255195344971,"gamma":0.13305286783042394,"theta":-0.06895743973399834,"vega":0.03832593516209477,"rho":0.009985661771279108,"breakevenPct":0.6959780385548459},{"delta":0.75,"premium":2.1710099750623444,"strike":79.03740648379052,"iv":0.24134339152119702,"gamma":0.11759152119700747,"theta":-0.06725336658354115,"vega":0.03545810473815461,"rho":0.010694424714655777,"breakevenPct":0.5801541476998706},{"delta":0.8,"premium":2.3332229502512156,"strike":78.76830791260659,"iv":0.2220054843354417,"gamma":0.10316267695086649,"theta":-0.05453397857849911,"vega":0.029622637320022786,"rho":0.011415404419696067,"breakevenPct":0.44777169043572707},{"delta":0.85,"premium":2.479621796681122,"strike":78.51370122316327,"iv":0.1998137088798832,"gamma":0.0888359483254451,"theta":-0.040725163829597066,"vega":0.02349366734202587,"rho":0.012137592375889898,"breakevenPct":0.3137515727574902},{"delta":0.9,"premium":2.6260206431110285,"strike":78.25909453371995,"iv":0.17762193342432464,"gamma":0.07450921970002368,"theta":-0.02691634908069499,"vega":0.017364697364028937,"rho":0.012859780332083732,"breakevenPct":0.1797314550792531}],"put":[{"delta":0.1,"premium":0.2861085496685611,"strike":73.85188600441919,"iv":0.5337902385493886,"gamma":0.030209572483008488,"theta":-0.07550338141801619,"vega":0.019210235865453954,"rho":-0.0015662582934999015,"breakevenPct":8.885586506377726},{"delta":0.15,"premium":1.075,"strike":69.33965492513732,"iv":1.1780992511118242,"gamma":0.018165657489964807,"theta":-0.22189470389435825,"vega":0.02551109154213972,"rho":-0.0024413933840298488,"breakevenPct":15.451257214345649},{"delta":0.2,"premium":0.8154720087676146,"strike":75.07622392985908,"iv":0.669583256714053,"gamma":0.05981405653317756,"theta":-0.1465909101187252,"vega":0.03058410862361924,"rho":-0.003177688676101887,"breakevenPct":8.024830417275862},{"delta":0.25,"premium":0.3751907416859274,"strike":79.18251178794883,"iv":0.22304766757110808,"gamma":0.12812092530542188,"theta":-0.054247774903090434,"vega":0.034478702759997655,"rho":-0.0038975033114052515,"breakevenPct":2.393706903315701},{"delta":0.3,"premium":0.47510596760329304,"strike":79.54583988219379,"iv":0.21871537087283782,"gamma":0.1410894029474566,"theta":-0.057115430501716906,"vega":0.03777705708888759,"rho":-0.00465109258146668,"breakevenPct":2.0674586145770295},{"delta":0.35,"premium":0.5750211935206586,"strike":79.90916797643875,"iv":0.21438307417456756,"gamma":0.15405788058949133,"theta":-0.05998308610034338,"vega":0.04107541141777751,"rho":-0.005404681851528108,"breakevenPct":1.741210325838358},{"delta":0.4,"premium":0.7148897058823531,"strike":80.22977941176471,"iv":0.21559779411764704,"gamma":0.15780551470588236,"theta":-0.06198676470588235,"vega":0.04249742647058823,"rho":-0.006182701702686463,"breakevenPct":1.51735235833247},{"delta":0.45,"premium":0.8680759803921572,"strike":80.53615196078431,"iv":0.21866151960784314,"gamma":0.1584795343137255,"theta":-0.06370245098039215,"vega":0.04329399509803922,"rho":-0.0069688650808771265,"breakevenPct":1.3276244979041767},{"delta":0.5,"premium":1.021262254901961,"strike":80.84252450980392,"iv":0.2217252450980392,"gamma":0.15915355392156863,"theta":-0.06541813725490196,"vega":0.044090563725490195,"rho":-0.00775502845906779,"breakevenPct":1.1378966374758837},{"delta":0.55,"premium":1.2506600000000008,"strike":81.1944,"iv":0.23093992000000002,"gamma":0.15300703999999998,"theta":-0.0673692,"vega":0.043897359999999996,"rho":-0.008548801409754558,"breakevenPct":0.9862026257121504},{"delta":0.6,"premium":1.5606600000000002,"strike":81.59440000000001,"iv":0.24665992,"gamma":0.13964704,"theta":-0.0695692,"vega":0.04265736,"rho":-0.00935062234452157,"breakevenPct":0.8747337131533226},{"delta":0.65,"premium":1.8706600000000004,"strike":81.9944,"iv":0.26237992000000004,"gamma":0.12628703999999996,"theta":-0.0717692,"vega":0.04141736,"rho":-0.010152443279288586,"breakevenPct":0.7632648005944944},{"delta":0.7,"premium":2.6527912621359215,"strike":82.79773462783172,"iv":0.3182021035598705,"gamma":0.09873770226537221,"theta":-0.08153236245954693,"vega":0.038767475728155344,"rho":-0.011025941179409663,"breakevenPct":0.737003510408964},{"delta":0.75,"premium":4.97290502793296,"strike":84.98882681564245,"iv":0.49686368715083795,"gamma":0.05805754189944136,"theta":-0.1164899441340782,"vega":0.035193854748603356,"rho":-0.012167467207391373,"breakevenPct":0.8968023436840401},{"delta":0.8,"premium":6.537150837988826,"strike":86.66480446927375,"iv":0.5673106145251396,"gamma":0.04442625698324022,"theta":-0.11799832402234638,"vega":0.03111564245810056,"rho":-0.013191840255620962,"breakevenPct":0.758417598111312},{"delta":0.85,"premium":5.872175732217569,"strike":86.32217573221757,"iv":0.43426820083681983,"gamma":0.050815899581589996,"theta":-0.07072175732217571,"vega":0.025915899581589963,"rho":-0.013818190178125734,"breakevenPct":0.35917760713400054},{"delta":0.9,"premium":11.368421052631579,"strike":91.84210526315789,"iv":0.679178947368421,"gamma":0.024178947368421053,"theta":-0.0834421052631579,"vega":0.019494736842105266,"rho":-0.015541345006254738,"breakevenPct":0.3298436827764152}]},"raw":{"call":[{"delta":0.1,"premium":0.4759364483449944,"strike":92.71151688912809,"iv":0.7699905638303426,"gamma":0.03636952641820297,"theta":-0.12734084963676773,"vega":0.019199007031258528,"rho":0.0013246874765530587,"breakevenPct":15.416712085054606},{"delta":0.15,"premium":0.25726988461770045,"strike":84.41761027152319,"iv":0.29886439914577756,"gamma":0.07618286658207021,"theta":-0.05762261099629823,"vega":0.026065687926386263,"rho":0.0020378873375014347,"breakevenPct":4.873520133937185},{"delta":0.2,"premium":1.075,"strike":90.77458659168505,"iv":0.939552326803302,"gamma":0.027509346180102853,"theta":-0.21534860066195807,"vega":0.03061497389799113,"rho":0.002743133784089608,"breakevenPct":13.75970595948112},{"delta":0.25,"premium":0.5647283688621652,"strike":83.7477364071847,"iv":0.3593580229909238,"gamma":0.09088886918711994,"theta":-0.0929030284197783,"vega":0.03538378532762262,"rho":0.0034666643520269956,"breakevenPct":4.424652930451914},{"delta":0.3,"premium":0.475,"strike":82.23205342237061,"iv":0.22966861435726213,"gamma":0.13771502504173622,"theta":-0.06576143572621035,"vega":0.03879499165275459,"rho":0.004183913535919094,"breakevenPct":2.436281177075325},{"delta":0.35,"premium":0.6387068461088354,"strike":81.78876535985957,"iv":0.23181538911644237,"gamma":0.14241509654768872,"theta":-0.07083680514921006,"vega":0.04073504973668812,"rho":0.004905044298966857,"breakevenPct":2.090007686361659},{"delta":0.4,"premium":0.8654476301930953,"strike":81.49619660620246,"iv":0.2577369806904623,"gamma":0.13343323581041544,"theta":-0.08169110590988882,"vega":0.04216863662960796,"rho":0.005627676646571425,"breakevenPct":2.008476884314535},{"delta":0.45,"premium":1.0921884142773552,"strike":81.20362785254535,"iv":0.2836585722644822,"gamma":0.12445137507314219,"theta":-0.09254540667056758,"vega":0.043602223522527794,"rho":0.006350308994175992,"breakevenPct":1.9269460822674107},{"delta":0.5,"premium":1.2678045515394913,"strike":80.89825970548863,"iv":0.29331659973226243,"gamma":0.12178125836680054,"theta":-0.09715970548862114,"vega":0.04434564926372155,"rho":0.007077056042320531,"breakevenPct":1.7662425774437915},{"delta":0.55,"premium":1.3263721552878178,"strike":80.56358768406962,"iv":0.265739625167336,"gamma":0.1335617135207497,"theta":-0.08748768406961177,"vega":0.043508969210174026,"rho":0.007813223589069742,"breakevenPct":1.4242752531055651},{"delta":0.6,"premium":1.3849397590361445,"strike":80.2289156626506,"iv":0.23816265060240965,"gamma":0.1453421686746988,"theta":-0.07781566265060241,"vega":0.042672289156626506,"rho":0.008549391135818953,"breakevenPct":1.0823079287673396},{"delta":0.65,"premium":1.526787198669992,"strike":79.8686616791355,"iv":0.22230764754779717,"gamma":0.1485142144638404,"theta":-0.07066151288445553,"vega":0.04119376558603491,"rho":0.00927689882790244,"breakevenPct":0.8118019294098208},{"delta":0.7,"premium":1.8488985868661678,"strike":79.453034081463,"iv":0.2318255195344971,"gamma":0.13305286783042394,"theta":-0.06895743973399834,"vega":0.03832593516209477,"rho":0.009985661771279108,"breakevenPct":0.6959780385548459},{"delta":0.75,"premium":2.1710099750623444,"strike":79.03740648379052,"iv":0.24134339152119702,"gamma":0.11759152119700747,"theta":-0.06725336658354115,"vega":0.03545810473815461,"rho":0.010694424714655777,"breakevenPct":0.5801541476998706},{"delta":0.8,"premium":2.3332229502512156,"strike":78.76830791260659,"iv":0.2220054843354417,"gamma":0.10316267695086649,"theta":-0.05453397857849911,"vega":0.029622637320022786,"rho":0.011415404419696067,"breakevenPct":0.44777169043572707},{"delta":0.85,"premium":2.479621796681122,"strike":78.51370122316327,"iv":0.1998137088798832,"gamma":0.0888359483254451,"theta":-0.040725163829597066,"vega":0.02349366734202587,"rho":0.012137592375889898,"breakevenPct":0.3137515727574902},{"delta":0.9,"premium":2.6260206431110285,"strike":78.25909453371995,"iv":0.17762193342432464,"gamma":0.07450921970002368,"theta":-0.02691634908069499,"vega":0.017364697364028937,"rho":0.012859780332083732,"breakevenPct":0.1797314550792531}],"put":[{"delta":0.1,"premium":0.2861085496685611,"strike":73.85188600441919,"iv":0.5337902385493886,"gamma":0.030209572483008488,"theta":-0.07550338141801619,"vega":0.019210235865453954,"rho":-0.0015662582934999015,"breakevenPct":8.885586506377726},{"delta":0.15,"premium":1.075,"strike":69.33965492513732,"iv":1.1780992511118242,"gamma":0.018165657489964807,"theta":-0.22189470389435825,"vega":0.02551109154213972,"rho":-0.0024413933840298488,"breakevenPct":15.451257214345649},{"delta":0.2,"premium":0.8154720087676146,"strike":75.07622392985908,"iv":0.669583256714053,"gamma":0.05981405653317756,"theta":-0.1465909101187252,"vega":0.03058410862361924,"rho":-0.003177688676101887,"breakevenPct":8.024830417275862},{"delta":0.25,"premium":0.3751907416859274,"strike":79.18251178794883,"iv":0.22304766757110808,"gamma":0.12812092530542188,"theta":-0.054247774903090434,"vega":0.034478702759997655,"rho":-0.0038975033114052515,"breakevenPct":2.393706903315701},{"delta":0.3,"premium":0.47510596760329304,"strike":79.54583988219379,"iv":0.21871537087283782,"gamma":0.1410894029474566,"theta":-0.057115430501716906,"vega":0.03777705708888759,"rho":-0.00465109258146668,"breakevenPct":2.0674586145770295},{"delta":0.35,"premium":0.5750211935206586,"strike":79.90916797643875,"iv":0.21438307417456756,"gamma":0.15405788058949133,"theta":-0.05998308610034338,"vega":0.04107541141777751,"rho":-0.005404681851528108,"breakevenPct":1.741210325838358},{"delta":0.4,"premium":0.7148897058823531,"strike":80.22977941176471,"iv":0.21559779411764704,"gamma":0.15780551470588236,"theta":-0.06198676470588235,"vega":0.04249742647058823,"rho":-0.006182701702686463,"breakevenPct":1.51735235833247},{"delta":0.45,"premium":0.8680759803921572,"strike":80.53615196078431,"iv":0.21866151960784314,"gamma":0.1584795343137255,"theta":-0.06370245098039215,"vega":0.04329399509803922,"rho":-0.0069688650808771265,"breakevenPct":1.3276244979041767},{"delta":0.5,"premium":1.021262254901961,"strike":80.84252450980392,"iv":0.2217252450980392,"gamma":0.15915355392156863,"theta":-0.06541813725490196,"vega":0.044090563725490195,"rho":-0.00775502845906779,"breakevenPct":1.1378966374758837},{"delta":0.55,"premium":1.2506600000000008,"strike":81.1944,"iv":0.23093992000000002,"gamma":0.15300703999999998,"theta":-0.0673692,"vega":0.043897359999999996,"rho":-0.008548801409754558,"breakevenPct":0.9862026257121504},{"delta":0.6,"premium":1.5606600000000002,"strike":81.59440000000001,"iv":0.24665992,"gamma":0.13964704,"theta":-0.0695692,"vega":0.04265736,"rho":-0.00935062234452157,"breakevenPct":0.8747337131533226},{"delta":0.65,"premium":1.8706600000000004,"strike":81.9944,"iv":0.26237992000000004,"gamma":0.12628703999999996,"theta":-0.0717692,"vega":0.04141736,"rho":-0.010152443279288586,"breakevenPct":0.7632648005944944},{"delta":0.7,"premium":2.6527912621359215,"strike":82.79773462783172,"iv":0.3182021035598705,"gamma":0.09873770226537221,"theta":-0.08153236245954693,"vega":0.038767475728155344,"rho":-0.011025941179409663,"breakevenPct":0.737003510408964},{"delta":0.75,"premium":4.97290502793296,"strike":84.98882681564245,"iv":0.49686368715083795,"gamma":0.05805754189944136,"theta":-0.1164899441340782,"vega":0.035193854748603356,"rho":-0.012167467207391373,"breakevenPct":0.8968023436840401},{"delta":0.8,"premium":6.537150837988826,"strike":86.66480446927375,"iv":0.5673106145251396,"gamma":0.04442625698324022,"theta":-0.11799832402234638,"vega":0.03111564245810056,"rho":-0.013191840255620962,"breakevenPct":0.758417598111312},{"delta":0.85,"premium":5.872175732217569,"strike":86.32217573221757,"iv":0.43426820083681983,"gamma":0.050815899581589996,"theta":-0.07072175732217571,"vega":0.025915899581589963,"rho":-0.013818190178125734,"breakevenPct":0.35917760713400054},{"delta":0.9,"premium":11.368421052631579,"strike":91.84210526315789,"iv":0.679178947368421,"gamma":0.024178947368421053,"theta":-0.0834421052631579,"vega":0.019494736842105266,"rho":-0.015541345006254738,"breakevenPct":0.3298436827764152}]}},"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"}}