{"symbol":"PEG","url":"https://intraalpha.com/companies/PEG","capturedAt":"2026-10-15T20:35:19.983Z","state":"ready","quote":{"symbol":"PEG","last_price":70.328,"prev_close":70.56,"regular_close":70.21,"change":-0.232,"change_pct":-0.3288,"regular_change":-0.35,"regular_change_pct":-0.496,"extended_change":0.118,"extended_change_pct":0.1681,"bid":70.26,"ask":70.6,"bid_size":100,"ask_size":300,"volume":2557406,"vwap":70.239805,"open":71.22,"high":71.28,"low":69.97,"close":70.21,"trade_count":36440,"last_trade_at":"2026-10-15T20:28:44.150203818Z","last_quote_at":"2026-10-15T20:28:44.027202869Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PEG","fetched_at":"2026-10-15T20:35:19.210048+00:00","name":"Public Service Enterprise Group Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"The Public Service Enterprise Group (PSEG) is a publicly traded diversified energy company headquartered in Newark, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":35161559000,"ebitda":4463000000,"pe_ratio":17.51,"peg_ratio":3.267,"book_value":34.8,"dividend_per_share":2.6,"dividend_yield":0.0369,"eps":4.03,"revenue_ttm":12543000000,"gross_profit_ttm":4181000000,"profit_margin":0.16,"operating_margin_ttm":0.189,"return_on_assets_ttm":0.0324,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":-0.427,"quarterly_revenue_growth":-0.089,"analyst_target_price":83.86,"analyst_number":2,"beta":0.518,"fifty_two_week_high":85.4,"fifty_two_week_low":66.15,"fifty_day_ma":72.04,"two_hundred_day_ma":78.5,"shares_outstanding":498321000,"forward_pe":15.02,"price_to_sales":2.804,"price_to_book":1.988,"ev_to_revenue":4.699,"ev_to_ebitda":12.34},"bars":[{"c":71.59,"h":71.72,"l":71.5,"n":245,"o":71.7,"t":"2026-10-08T13:30:00Z","v":51535,"vw":71.662419},{"c":71.56,"h":71.61,"l":71.435,"n":197,"o":71.56,"t":"2026-10-08T13:35:00Z","v":6986,"vw":71.531445},{"c":71.73,"h":71.805,"l":71.51,"n":316,"o":71.5493,"t":"2026-10-08T13:40:00Z","v":45482,"vw":71.742007},{"c":71.745,"h":71.875,"l":71.735,"n":330,"o":71.74,"t":"2026-10-08T13:45:00Z","v":17733,"vw":71.797887},{"c":71.775,"h":71.82,"l":71.605,"n":839,"o":71.715,"t":"2026-10-08T13:50:00Z","v":58291,"vw":71.752724},{"c":71.87,"h":71.905,"l":71.76,"n":711,"o":71.78,"t":"2026-10-08T13:55:00Z","v":109211,"vw":71.806114},{"c":71.645,"h":71.865,"l":71.615,"n":573,"o":71.86,"t":"2026-10-08T14:00:00Z","v":33872,"vw":71.772521},{"c":71.585,"h":71.725,"l":71.585,"n":481,"o":71.66,"t":"2026-10-08T14:05:00Z","v":25848,"vw":71.651494},{"c":71.57,"h":71.645,"l":71.52,"n":687,"o":71.595,"t":"2026-10-08T14:10:00Z","v":58872,"vw":71.580521},{"c":71.59,"h":71.62,"l":71.52,"n":432,"o":71.58,"t":"2026-10-08T14:15:00Z","v":25616,"vw":71.580612},{"c":71.665,"h":71.67,"l":71.555,"n":615,"o":71.59,"t":"2026-10-08T14:20:00Z","v":44757,"vw":71.61173},{"c":71.67,"h":71.72,"l":71.59,"n":547,"o":71.665,"t":"2026-10-08T14:25:00Z","v":29052,"vw":71.650924},{"c":71.65,"h":71.69,"l":71.635,"n":669,"o":71.65,"t":"2026-10-08T14:30:00Z","v":45610,"vw":71.662377},{"c":71.55,"h":71.7,"l":71.55,"n":471,"o":71.63,"t":"2026-10-08T14:35:00Z","v":26970,"vw":71.618259},{"c":71.555,"h":71.61,"l":71.5,"n":470,"o":71.55,"t":"2026-10-08T14:40:00Z","v":31707,"vw":71.570252},{"c":71.52,"h":71.6,"l":71.51,"n":516,"o":71.59,"t":"2026-10-08T14:45:00Z","v":18927,"vw":71.554364},{"c":71.53,"h":71.535,"l":71.5,"n":451,"o":71.53,"t":"2026-10-08T14:50:00Z","v":15419,"vw":71.517019},{"c":71.56,"h":71.595,"l":71.51,"n":442,"o":71.52,"t":"2026-10-08T14:55:00Z","v":19719,"vw":71.548378},{"c":71.585,"h":71.59,"l":71.52,"n":402,"o":71.56,"t":"2026-10-08T15:00:00Z","v":15502,"vw":71.56108},{"c":71.55,"h":71.59,"l":71.495,"n":670,"o":71.57,"t":"2026-10-08T15:05:00Z","v":67047,"vw":71.53197},{"c":71.47,"h":71.57,"l":71.47,"n":560,"o":71.55,"t":"2026-10-08T15:10:00Z","v":32025,"vw":71.542552},{"c":71.425,"h":71.475,"l":71.415,"n":405,"o":71.445,"t":"2026-10-08T15:15:00Z","v":16234,"vw":71.438957},{"c":71.385,"h":71.445,"l":71.38,"n":462,"o":71.425,"t":"2026-10-08T15:20:00Z","v":30572,"vw":71.41736},{"c":71.255,"h":71.4,"l":71.25,"n":1093,"o":71.4,"t":"2026-10-08T15:25:00Z","v":85181,"vw":71.2946},{"c":71.17,"h":71.33,"l":71.17,"n":494,"o":71.25,"t":"2026-10-08T15:30:00Z","v":35638,"vw":71.288015},{"c":71.335,"h":71.335,"l":71.165,"n":406,"o":71.17,"t":"2026-10-08T15:35:00Z","v":20180,"vw":71.23859},{"c":71.41,"h":71.415,"l":71.335,"n":495,"o":71.335,"t":"2026-10-08T15:40:00Z","v":26206,"vw":71.38108},{"c":71.24,"h":71.435,"l":71.225,"n":526,"o":71.43,"t":"2026-10-08T15:45:00Z","v":35534,"vw":71.368309},{"c":71.205,"h":71.27,"l":71.185,"n":400,"o":71.2401,"t":"2026-10-08T15:50:00Z","v":36430,"vw":71.218548},{"c":71.26,"h":71.28,"l":71.195,"n":374,"o":71.21,"t":"2026-10-08T15:55:00Z","v":22409,"vw":71.239163},{"c":71.29,"h":71.31,"l":71.24,"n":402,"o":71.27,"t":"2026-10-08T16:00:00Z","v":17520,"vw":71.283242},{"c":71.265,"h":71.305,"l":71.241,"n":517,"o":71.305,"t":"2026-10-08T16:05:00Z","v":20143,"vw":71.273357},{"c":71.305,"h":71.32,"l":71.22,"n":488,"o":71.26,"t":"2026-10-08T16:10:00Z","v":21888,"vw":71.254589},{"c":71.33,"h":71.38,"l":71.29,"n":1041,"o":71.31,"t":"2026-10-08T16:15:00Z","v":51417,"vw":71.321147},{"c":71.29,"h":71.34,"l":71.27,"n":414,"o":71.33,"t":"2026-10-08T16:20:00Z","v":22034,"vw":71.287741},{"c":71.24,"h":71.295,"l":71.22,"n":426,"o":71.295,"t":"2026-10-08T16:25:00Z","v":14874,"vw":71.254384},{"c":71.19,"h":71.27,"l":71.18,"n":289,"o":71.245,"t":"2026-10-08T16:30:00Z","v":14461,"vw":71.205482},{"c":71.13,"h":71.205,"l":71.1,"n":320,"o":71.19,"t":"2026-10-08T16:35:00Z","v":21505,"vw":71.146171},{"c":71.23,"h":71.235,"l":71.1,"n":335,"o":71.13,"t":"2026-10-08T16:40:00Z","v":21855,"vw":71.160882},{"c":71.27,"h":71.28,"l":71.175,"n":394,"o":71.23,"t":"2026-10-08T16:45:00Z","v":18827,"vw":71.237439},{"c":71.31,"h":71.34,"l":71.205,"n":663,"o":71.27,"t":"2026-10-08T16:50:00Z","v":38773,"vw":71.277099},{"c":71.4,"h":71.41,"l":71.31,"n":438,"o":71.32,"t":"2026-10-08T16:55:00Z","v":32449,"vw":71.376368},{"c":71.455,"h":71.49,"l":71.37,"n":592,"o":71.41,"t":"2026-10-08T17:00:00Z","v":37321,"vw":71.425306},{"c":71.565,"h":71.58,"l":71.47,"n":501,"o":71.47,"t":"2026-10-08T17:05:00Z","v":35902,"vw":71.526863},{"c":71.6,"h":71.64,"l":71.56,"n":393,"o":71.595,"t":"2026-10-08T17:10:00Z","v":20878,"vw":71.603525},{"c":71.625,"h":71.67,"l":71.59,"n":468,"o":71.5935,"t":"2026-10-08T17:15:00Z","v":27301,"vw":71.629729},{"c":71.72,"h":71.73,"l":71.61,"n":695,"o":71.625,"t":"2026-10-08T17:20:00Z","v":89816,"vw":71.645657},{"c":71.71,"h":71.77,"l":71.705,"n":512,"o":71.725,"t":"2026-10-08T17:25:00Z","v":57246,"vw":71.72723},{"c":71.61,"h":71.75,"l":71.59,"n":648,"o":71.705,"t":"2026-10-08T17:30:00Z","v":90080,"vw":71.725895},{"c":71.66,"h":71.66,"l":71.605,"n":438,"o":71.62,"t":"2026-10-08T17:35:00Z","v":21936,"vw":71.635255},{"c":71.68,"h":71.705,"l":71.645,"n":464,"o":71.655,"t":"2026-10-08T17:40:00Z","v":22575,"vw":71.672446},{"c":71.72,"h":71.75,"l":71.68,"n":463,"o":71.685,"t":"2026-10-08T17:45:00Z","v":41130,"vw":71.716104},{"c":71.7,"h":71.755,"l":71.7,"n":448,"o":71.7101,"t":"2026-10-08T17:50:00Z","v":27193,"vw":71.729905},{"c":71.74,"h":71.795,"l":71.705,"n":464,"o":71.705,"t":"2026-10-08T17:55:00Z","v":42231,"vw":71.775752},{"c":71.7778,"h":71.82,"l":71.7,"n":638,"o":71.755,"t":"2026-10-08T18:00:00Z","v":92314,"vw":71.748524},{"c":71.81,"h":71.82,"l":71.715,"n":951,"o":71.76,"t":"2026-10-08T18:05:00Z","v":110226,"vw":71.761912},{"c":71.9,"h":71.925,"l":71.78,"n":776,"o":71.815,"t":"2026-10-08T18:10:00Z","v":186841,"vw":71.839323},{"c":71.845,"h":71.97,"l":71.845,"n":389,"o":71.92,"t":"2026-10-08T18:15:00Z","v":23910,"vw":71.915753},{"c":71.77,"h":71.845,"l":71.7,"n":378,"o":71.845,"t":"2026-10-08T18:20:00Z","v":22023,"vw":71.756863},{"c":71.66,"h":71.805,"l":71.66,"n":436,"o":71.78,"t":"2026-10-08T18:25:00Z","v":24938,"vw":71.731324},{"c":71.695,"h":71.72,"l":71.63,"n":501,"o":71.665,"t":"2026-10-08T18:30:00Z","v":39502,"vw":71.677587},{"c":71.83,"h":71.83,"l":71.68,"n":582,"o":71.695,"t":"2026-10-08T18:35:00Z","v":39220,"vw":71.773865},{"c":71.815,"h":71.87,"l":71.79,"n":553,"o":71.835,"t":"2026-10-08T18:40:00Z","v":40790,"vw":71.829471},{"c":71.785,"h":71.82,"l":71.74,"n":684,"o":71.81,"t":"2026-10-08T18:45:00Z","v":96965,"vw":71.796599},{"c":71.7439,"h":71.79,"l":71.725,"n":447,"o":71.79,"t":"2026-10-08T18:50:00Z","v":20922,"vw":71.750347},{"c":71.725,"h":71.75,"l":71.695,"n":538,"o":71.745,"t":"2026-10-08T18:55:00Z","v":30779,"vw":71.725964},{"c":71.7601,"h":71.805,"l":71.715,"n":515,"o":71.72,"t":"2026-10-08T19:00:00Z","v":37459,"vw":71.779566},{"c":71.805,"h":71.835,"l":71.75,"n":804,"o":71.77,"t":"2026-10-08T19:05:00Z","v":74828,"vw":71.792761},{"c":71.83,"h":71.8661,"l":71.78,"n":1026,"o":71.805,"t":"2026-10-08T19:10:00Z","v":122630,"vw":71.842288},{"c":71.825,"h":71.835,"l":71.76,"n":720,"o":71.83,"t":"2026-10-08T19:15:00Z","v":42515,"vw":71.798082},{"c":71.78,"h":71.855,"l":71.765,"n":1047,"o":71.825,"t":"2026-10-08T19:20:00Z","v":94678,"vw":71.818922},{"c":71.95,"h":71.95,"l":71.78,"n":842,"o":71.78,"t":"2026-10-08T19:25:00Z","v":148824,"vw":71.884766},{"c":71.87,"h":71.99,"l":71.855,"n":684,"o":71.97,"t":"2026-10-08T19:30:00Z","v":40225,"vw":71.924613},{"c":72.045,"h":72.045,"l":71.865,"n":809,"o":71.865,"t":"2026-10-08T19:35:00Z","v":42006,"vw":71.987443},{"c":72.12,"h":72.12,"l":72.02,"n":1014,"o":72.05,"t":"2026-10-08T19:40:00Z","v":58790,"vw":72.080768},{"c":72.085,"h":72.145,"l":72.01,"n":1333,"o":72.11,"t":"2026-10-08T19:45:00Z","v":87167,"vw":72.08974},{"c":72.075,"h":72.125,"l":72.01,"n":1801,"o":72.07,"t":"2026-10-08T19:50:00Z","v":127921,"vw":72.069293},{"c":71.86,"h":72.08,"l":71.8,"n":4497,"o":72.07,"t":"2026-10-08T19:55:00Z","v":314952,"vw":71.876377},{"c":71.84,"h":71.84,"l":71.84,"n":79,"o":71.84,"t":"2026-10-08T20:00:00Z","v":1777975,"vw":71.84},{"c":71.865,"h":72.075,"l":71.74,"n":246,"o":71.89,"t":"2026-10-09T13:30:00Z","v":50928,"vw":71.918576},{"c":72.18,"h":72.22,"l":71.87,"n":593,"o":71.97,"t":"2026-10-09T13:35:00Z","v":35305,"vw":72.136156},{"c":72.08,"h":72.21,"l":72.08,"n":303,"o":72.15,"t":"2026-10-09T13:40:00Z","v":11090,"vw":72.148076},{"c":71.855,"h":72.07,"l":71.8399,"n":466,"o":72.065,"t":"2026-10-09T13:45:00Z","v":16487,"vw":71.962768},{"c":71.86,"h":71.93,"l":71.83,"n":245,"o":71.87,"t":"2026-10-09T13:50:00Z","v":8862,"vw":71.875822},{"c":71.81,"h":71.83,"l":71.715,"n":257,"o":71.83,"t":"2026-10-09T13:55:00Z","v":8082,"vw":71.76353},{"c":71.87,"h":71.88,"l":71.8,"n":374,"o":71.81,"t":"2026-10-09T14:00:00Z","v":11656,"vw":71.844112},{"c":71.815,"h":72.01,"l":71.815,"n":608,"o":71.88,"t":"2026-10-09T14:05:00Z","v":27437,"vw":71.92942},{"c":71.795,"h":71.885,"l":71.785,"n":798,"o":71.82,"t":"2026-10-09T14:10:00Z","v":98123,"vw":71.827928},{"c":71.805,"h":71.81,"l":71.755,"n":500,"o":71.795,"t":"2026-10-09T14:15:00Z","v":20280,"vw":71.783991},{"c":71.89,"h":71.905,"l":71.765,"n":342,"o":71.79,"t":"2026-10-09T14:20:00Z","v":10093,"vw":71.833015},{"c":71.78,"h":71.925,"l":71.765,"n":1128,"o":71.88,"t":"2026-10-09T14:25:00Z","v":68999,"vw":71.867413},{"c":71.71,"h":71.78,"l":71.68,"n":648,"o":71.78,"t":"2026-10-09T14:30:00Z","v":29025,"vw":71.721419},{"c":71.7,"h":71.755,"l":71.68,"n":398,"o":71.705,"t":"2026-10-09T14:35:00Z","v":15566,"vw":71.713569},{"c":71.74,"h":71.78,"l":71.705,"n":389,"o":71.72,"t":"2026-10-09T14:40:00Z","v":17018,"vw":71.744474},{"c":71.775,"h":71.8,"l":71.74,"n":330,"o":71.755,"t":"2026-10-09T14:45:00Z","v":10969,"vw":71.766711},{"c":71.65,"h":71.775,"l":71.635,"n":576,"o":71.775,"t":"2026-10-09T14:50:00Z","v":28401,"vw":71.715943},{"c":71.79,"h":71.79,"l":71.6418,"n":531,"o":71.66,"t":"2026-10-09T14:55:00Z","v":28710,"vw":71.716868},{"c":71.75,"h":71.825,"l":71.74,"n":416,"o":71.78,"t":"2026-10-09T15:00:00Z","v":14851,"vw":71.791576},{"c":71.785,"h":71.785,"l":71.695,"n":435,"o":71.74,"t":"2026-10-09T15:05:00Z","v":18166,"vw":71.737405},{"c":71.89,"h":71.9,"l":71.825,"n":385,"o":71.84,"t":"2026-10-09T15:10:00Z","v":14046,"vw":71.855296},{"c":72,"h":72,"l":71.9,"n":402,"o":71.9,"t":"2026-10-09T15:15:00Z","v":14904,"vw":71.946574},{"c":71.89,"h":72.015,"l":71.89,"n":498,"o":72.005,"t":"2026-10-09T15:20:00Z","v":24791,"vw":71.97157},{"c":71.93,"h":71.9346,"l":71.86,"n":363,"o":71.91,"t":"2026-10-09T15:25:00Z","v":12937,"vw":71.912902},{"c":71.79,"h":71.92,"l":71.78,"n":366,"o":71.92,"t":"2026-10-09T15:30:00Z","v":14642,"vw":71.852914},{"c":71.76,"h":71.82,"l":71.7106,"n":426,"o":71.8,"t":"2026-10-09T15:35:00Z","v":25505,"vw":71.74855},{"c":71.83,"h":71.83,"l":71.768,"n":316,"o":71.77,"t":"2026-10-09T15:40:00Z","v":11509,"vw":71.788758},{"c":71.8,"h":71.83,"l":71.75,"n":476,"o":71.82,"t":"2026-10-09T15:45:00Z","v":19233,"vw":71.793677},{"c":71.76,"h":71.8,"l":71.74,"n":439,"o":71.8,"t":"2026-10-09T15:50:00Z","v":20629,"vw":71.757429},{"c":71.8,"h":71.8,"l":71.7424,"n":402,"o":71.75,"t":"2026-10-09T15:55:00Z","v":18928,"vw":71.760957},{"c":71.76,"h":71.83,"l":71.73,"n":426,"o":71.805,"t":"2026-10-09T16:00:00Z","v":18071,"vw":71.784863},{"c":71.75,"h":71.775,"l":71.705,"n":464,"o":71.76,"t":"2026-10-09T16:05:00Z","v":19622,"vw":71.737879},{"c":71.81,"h":71.82,"l":71.74,"n":429,"o":71.7583,"t":"2026-10-09T16:10:00Z","v":17125,"vw":71.78572},{"c":71.85,"h":71.86,"l":71.8,"n":268,"o":71.8,"t":"2026-10-09T16:15:00Z","v":10993,"vw":71.824073},{"c":71.86,"h":71.875,"l":71.82,"n":402,"o":71.85,"t":"2026-10-09T16:20:00Z","v":11948,"vw":71.853844},{"c":71.855,"h":71.88,"l":71.84,"n":320,"o":71.86,"t":"2026-10-09T16:25:00Z","v":12761,"vw":71.856288},{"c":71.7901,"h":71.865,"l":71.79,"n":391,"o":71.865,"t":"2026-10-09T16:30:00Z","v":15107,"vw":71.818872},{"c":71.9,"h":71.9,"l":71.785,"n":427,"o":71.79,"t":"2026-10-09T16:35:00Z","v":19000,"vw":71.83876},{"c":71.93,"h":71.945,"l":71.8801,"n":357,"o":71.89,"t":"2026-10-09T16:40:00Z","v":14250,"vw":71.910825},{"c":71.96,"h":71.985,"l":71.93,"n":429,"o":71.93,"t":"2026-10-09T16:45:00Z","v":16491,"vw":71.959621},{"c":71.96,"h":71.975,"l":71.9,"n":561,"o":71.96,"t":"2026-10-09T16:50:00Z","v":29832,"vw":71.946311},{"c":71.985,"h":71.985,"l":71.95,"n":307,"o":71.97,"t":"2026-10-09T16:55:00Z","v":9966,"vw":71.971169},{"c":72.08,"h":72.085,"l":71.975,"n":366,"o":71.98,"t":"2026-10-09T17:00:00Z","v":12514,"vw":72.036759},{"c":72.065,"h":72.1151,"l":72.035,"n":499,"o":72.075,"t":"2026-10-09T17:05:00Z","v":71249,"vw":72.080229},{"c":72.05,"h":72.08,"l":72.04,"n":462,"o":72.06,"t":"2026-10-09T17:10:00Z","v":20284,"vw":72.063959},{"c":72.05,"h":72.07,"l":72.03,"n":307,"o":72.04,"t":"2026-10-09T17:15:00Z","v":10914,"vw":72.052131},{"c":72.09,"h":72.1,"l":72.01,"n":557,"o":72.045,"t":"2026-10-09T17:20:00Z","v":27946,"vw":72.0485},{"c":72.105,"h":72.105,"l":72.04,"n":411,"o":72.085,"t":"2026-10-09T17:25:00Z","v":14964,"vw":72.069326},{"c":72.115,"h":72.13,"l":72.085,"n":781,"o":72.09,"t":"2026-10-09T17:30:00Z","v":28000,"vw":72.107201},{"c":72.15,"h":72.155,"l":72.11,"n":553,"o":72.115,"t":"2026-10-09T17:35:00Z","v":25330,"vw":72.138538},{"c":72.14,"h":72.16,"l":72.05,"n":703,"o":72.16,"t":"2026-10-09T17:40:00Z","v":30945,"vw":72.121448},{"c":72.09,"h":72.16,"l":72.09,"n":453,"o":72.145,"t":"2026-10-09T17:45:00Z","v":16974,"vw":72.118607},{"c":72.12,"h":72.13,"l":72.095,"n":356,"o":72.1,"t":"2026-10-09T17:50:00Z","v":11306,"vw":72.11365},{"c":72.19,"h":72.19,"l":72.105,"n":368,"o":72.115,"t":"2026-10-09T17:55:00Z","v":15033,"vw":72.13106},{"c":72.17,"h":72.195,"l":72.135,"n":452,"o":72.195,"t":"2026-10-09T18:00:00Z","v":18972,"vw":72.168258},{"c":72.23,"h":72.23,"l":72.165,"n":444,"o":72.165,"t":"2026-10-09T18:05:00Z","v":27030,"vw":72.195884},{"c":72.205,"h":72.235,"l":72.2,"n":431,"o":72.235,"t":"2026-10-09T18:10:00Z","v":16987,"vw":72.219439},{"c":72.24,"h":72.245,"l":72.195,"n":396,"o":72.2,"t":"2026-10-09T18:15:00Z","v":13792,"vw":72.218973},{"c":72.27,"h":72.275,"l":72.22,"n":412,"o":72.24,"t":"2026-10-09T18:20:00Z","v":14974,"vw":72.246104},{"c":72.255,"h":72.28,"l":72.24,"n":482,"o":72.265,"t":"2026-10-09T18:25:00Z","v":25896,"vw":72.261372},{"c":72.265,"h":72.275,"l":72.24,"n":498,"o":72.26,"t":"2026-10-09T18:30:00Z","v":22472,"vw":72.250226},{"c":72.25,"h":72.28,"l":72.24,"n":477,"o":72.27,"t":"2026-10-09T18:35:00Z","v":20822,"vw":72.262852},{"c":72.22,"h":72.265,"l":72.205,"n":374,"o":72.25,"t":"2026-10-09T18:40:00Z","v":13629,"vw":72.230528},{"c":72.23,"h":72.23,"l":72.195,"n":671,"o":72.21,"t":"2026-10-09T18:45:00Z","v":36145,"vw":72.214629},{"c":72.25,"h":72.28,"l":72.21,"n":461,"o":72.235,"t":"2026-10-09T18:50:00Z","v":20073,"vw":72.237278},{"c":72.28,"h":72.285,"l":72.245,"n":526,"o":72.25,"t":"2026-10-09T18:55:00Z","v":25084,"vw":72.265855},{"c":72.335,"h":72.34,"l":72.28,"n":421,"o":72.28,"t":"2026-10-09T19:00:00Z","v":18027,"vw":72.311199},{"c":72.33,"h":72.34,"l":72.305,"n":576,"o":72.335,"t":"2026-10-09T19:05:00Z","v":25680,"vw":72.324917},{"c":72.325,"h":72.37,"l":72.315,"n":534,"o":72.325,"t":"2026-10-09T19:10:00Z","v":23515,"vw":72.334409},{"c":72.32,"h":72.36,"l":72.3,"n":647,"o":72.325,"t":"2026-10-09T19:15:00Z","v":25921,"vw":72.337189},{"c":72.315,"h":72.325,"l":72.285,"n":501,"o":72.325,"t":"2026-10-09T19:20:00Z","v":18554,"vw":72.305203},{"c":72.29,"h":72.34,"l":72.285,"n":702,"o":72.31,"t":"2026-10-09T19:25:00Z","v":27039,"vw":72.311351},{"c":72.42,"h":72.43,"l":72.26,"n":857,"o":72.285,"t":"2026-10-09T19:30:00Z","v":38948,"vw":72.355644},{"c":72.4,"h":72.435,"l":72.385,"n":778,"o":72.425,"t":"2026-10-09T19:35:00Z","v":35664,"vw":72.402799},{"c":72.37,"h":72.41,"l":72.355,"n":903,"o":72.4,"t":"2026-10-09T19:40:00Z","v":43828,"vw":72.382932},{"c":72.41,"h":72.425,"l":72.32,"n":1170,"o":72.37,"t":"2026-10-09T19:45:00Z","v":54873,"vw":72.371223},{"c":72.31,"h":72.445,"l":72.27,"n":1556,"o":72.41,"t":"2026-10-09T19:50:00Z","v":89941,"vw":72.351479},{"c":72.27,"h":72.305,"l":72.245,"n":3833,"o":72.3,"t":"2026-10-09T19:55:00Z","v":226597,"vw":72.279846},{"c":72.28,"h":72.28,"l":72.28,"n":78,"o":72.28,"t":"2026-10-09T20:00:00Z","v":561823,"vw":72.28},{"c":72.28,"h":72.28,"l":72.28,"n":1,"o":72.28,"t":"2026-10-12T12:50:00Z","v":768,"vw":72.28},{"c":72.26,"h":72.26,"l":72.26,"n":2,"o":72.26,"t":"2026-10-12T13:20:00Z","v":101,"vw":72.26},{"c":70.92,"h":72.21,"l":70.92,"n":897,"o":72.2,"t":"2026-10-12T13:30:00Z","v":122962,"vw":71.786856},{"c":70.47,"h":71.02,"l":70.115,"n":1744,"o":71.0106,"t":"2026-10-12T13:35:00Z","v":199673,"vw":70.390017},{"c":70.6,"h":70.66,"l":70.37,"n":580,"o":70.475,"t":"2026-10-12T13:40:00Z","v":51870,"vw":70.539252},{"c":70.58,"h":70.65,"l":70.45,"n":543,"o":70.48,"t":"2026-10-12T13:45:00Z","v":34773,"vw":70.550598},{"c":70.65,"h":70.735,"l":70.605,"n":432,"o":70.605,"t":"2026-10-12T13:50:00Z","v":28532,"vw":70.687488},{"c":71.04,"h":71.05,"l":70.53,"n":952,"o":70.69,"t":"2026-10-12T13:55:00Z","v":58567,"vw":70.853977},{"c":70.87,"h":71.03,"l":70.86,"n":463,"o":71.03,"t":"2026-10-12T14:00:00Z","v":34324,"vw":70.919047},{"c":70.775,"h":70.92,"l":70.695,"n":504,"o":70.89,"t":"2026-10-12T14:05:00Z","v":31132,"vw":70.793922},{"c":71.03,"h":71.21,"l":70.7,"n":876,"o":70.78,"t":"2026-10-12T14:10:00Z","v":104926,"vw":70.954113},{"c":71.05,"h":71.2,"l":71.05,"n":315,"o":71.05,"t":"2026-10-12T14:15:00Z","v":18740,"vw":71.101076},{"c":71.09,"h":71.165,"l":71.04,"n":337,"o":71.06,"t":"2026-10-12T14:20:00Z","v":30638,"vw":71.128269},{"c":71.01,"h":71.16,"l":71,"n":597,"o":71.055,"t":"2026-10-12T14:25:00Z","v":68600,"vw":71.066464},{"c":70.88,"h":71,"l":70.7,"n":1449,"o":70.99,"t":"2026-10-12T14:30:00Z","v":122903,"vw":70.869369},{"c":70.84,"h":70.935,"l":70.82,"n":923,"o":70.89,"t":"2026-10-12T14:35:00Z","v":69791,"vw":70.896167},{"c":70.87,"h":70.95,"l":70.805,"n":614,"o":70.87,"t":"2026-10-12T14:40:00Z","v":39944,"vw":70.897732},{"c":71.01,"h":71.03,"l":70.81,"n":927,"o":70.885,"t":"2026-10-12T14:45:00Z","v":87254,"vw":70.925573},{"c":71.07,"h":71.13,"l":71.01,"n":709,"o":71.015,"t":"2026-10-12T14:50:00Z","v":42302,"vw":71.076699},{"c":71.04,"h":71.075,"l":71.005,"n":339,"o":71.075,"t":"2026-10-12T14:55:00Z","v":18848,"vw":71.033275},{"c":70.97,"h":71.04,"l":70.9,"n":446,"o":71.04,"t":"2026-10-12T15:00:00Z","v":21856,"vw":70.967948},{"c":70.955,"h":70.98,"l":70.9,"n":787,"o":70.97,"t":"2026-10-12T15:05:00Z","v":78969,"vw":70.934072},{"c":70.95,"h":71,"l":70.91,"n":545,"o":70.94,"t":"2026-10-12T15:10:00Z","v":34946,"vw":70.951975},{"c":71.02,"h":71.04,"l":70.9,"n":618,"o":70.93,"t":"2026-10-12T15:15:00Z","v":36365,"vw":70.996411},{"c":70.9,"h":71.015,"l":70.88,"n":529,"o":71.015,"t":"2026-10-12T15:20:00Z","v":31157,"vw":70.950209},{"c":70.885,"h":70.94,"l":70.85,"n":607,"o":70.89,"t":"2026-10-12T15:25:00Z","v":40916,"vw":70.887106},{"c":70.84,"h":70.89,"l":70.785,"n":718,"o":70.87,"t":"2026-10-12T15:30:00Z","v":46542,"vw":70.83923},{"c":70.81,"h":70.87,"l":70.78,"n":728,"o":70.83,"t":"2026-10-12T15:35:00Z","v":49481,"vw":70.819663},{"c":70.85,"h":70.945,"l":70.8,"n":682,"o":70.81,"t":"2026-10-12T15:40:00Z","v":51831,"vw":70.872087},{"c":70.76,"h":70.85,"l":70.75,"n":712,"o":70.85,"t":"2026-10-12T15:45:00Z","v":49690,"vw":70.790803},{"c":70.83,"h":70.865,"l":70.7449,"n":483,"o":70.7449,"t":"2026-10-12T15:50:00Z","v":24899,"vw":70.807596},{"c":70.85,"h":70.89,"l":70.825,"n":470,"o":70.84,"t":"2026-10-12T15:55:00Z","v":31844,"vw":70.86186},{"c":70.94,"h":70.965,"l":70.85,"n":570,"o":70.87,"t":"2026-10-12T16:00:00Z","v":48491,"vw":70.914622},{"c":70.89,"h":70.96,"l":70.88,"n":449,"o":70.95,"t":"2026-10-12T16:05:00Z","v":31900,"vw":70.912445},{"c":70.94,"h":70.96,"l":70.87,"n":618,"o":70.87,"t":"2026-10-12T16:10:00Z","v":54760,"vw":70.918263},{"c":70.925,"h":70.96,"l":70.88,"n":632,"o":70.94,"t":"2026-10-12T16:15:00Z","v":57181,"vw":70.921473},{"c":70.8999,"h":70.965,"l":70.88,"n":474,"o":70.91,"t":"2026-10-12T16:20:00Z","v":32494,"vw":70.915039},{"c":70.91,"h":70.96,"l":70.88,"n":481,"o":70.9,"t":"2026-10-12T16:25:00Z","v":31112,"vw":70.917441},{"c":70.845,"h":70.96,"l":70.845,"n":417,"o":70.9,"t":"2026-10-12T16:30:00Z","v":18263,"vw":70.906567},{"c":70.83,"h":70.86,"l":70.82,"n":355,"o":70.84,"t":"2026-10-12T16:35:00Z","v":16933,"vw":70.834884},{"c":70.815,"h":70.8567,"l":70.79,"n":366,"o":70.82,"t":"2026-10-12T16:40:00Z","v":25476,"vw":70.812945},{"c":70.72,"h":70.86,"l":70.72,"n":768,"o":70.81,"t":"2026-10-12T16:45:00Z","v":54610,"vw":70.805836},{"c":70.8,"h":70.8,"l":70.69,"n":577,"o":70.725,"t":"2026-10-12T16:50:00Z","v":50193,"vw":70.741857},{"c":70.905,"h":70.91,"l":70.82,"n":502,"o":70.82,"t":"2026-10-12T16:55:00Z","v":24635,"vw":70.876357},{"c":70.905,"h":70.91,"l":70.85,"n":310,"o":70.89,"t":"2026-10-12T17:00:00Z","v":13428,"vw":70.879053},{"c":70.94,"h":70.95,"l":70.87,"n":359,"o":70.9,"t":"2026-10-12T17:05:00Z","v":23047,"vw":70.906852},{"c":70.89,"h":70.94,"l":70.8747,"n":375,"o":70.935,"t":"2026-10-12T17:10:00Z","v":29368,"vw":70.907992},{"c":70.91,"h":70.92,"l":70.825,"n":753,"o":70.89,"t":"2026-10-12T17:15:00Z","v":66759,"vw":70.859871},{"c":70.95,"h":70.965,"l":70.9106,"n":360,"o":70.92,"t":"2026-10-12T17:20:00Z","v":22293,"vw":70.945109},{"c":70.84,"h":70.95,"l":70.81,"n":482,"o":70.95,"t":"2026-10-12T17:25:00Z","v":51148,"vw":70.885517},{"c":70.91,"h":70.93,"l":70.84,"n":429,"o":70.84,"t":"2026-10-12T17:30:00Z","v":42739,"vw":70.88559},{"c":70.86,"h":70.9,"l":70.85,"n":344,"o":70.9,"t":"2026-10-12T17:35:00Z","v":22953,"vw":70.860852},{"c":70.86,"h":70.91,"l":70.825,"n":290,"o":70.86,"t":"2026-10-12T17:40:00Z","v":18880,"vw":70.850423},{"c":70.82,"h":70.86,"l":70.82,"n":334,"o":70.86,"t":"2026-10-12T17:45:00Z","v":23214,"vw":70.835809},{"c":70.92,"h":70.92,"l":70.82,"n":398,"o":70.82,"t":"2026-10-12T17:50:00Z","v":22793,"vw":70.85627},{"c":70.99,"h":71,"l":70.92,"n":405,"o":70.94,"t":"2026-10-12T17:55:00Z","v":23713,"vw":70.962335},{"c":70.9649,"h":71,"l":70.91,"n":651,"o":70.9974,"t":"2026-10-12T18:00:00Z","v":51406,"vw":70.940791},{"c":70.96,"h":70.975,"l":70.925,"n":349,"o":70.9701,"t":"2026-10-12T18:05:00Z","v":17421,"vw":70.950832},{"c":70.9405,"h":70.98,"l":70.93,"n":400,"o":70.95,"t":"2026-10-12T18:10:00Z","v":18633,"vw":70.949404},{"c":70.9,"h":70.945,"l":70.895,"n":283,"o":70.945,"t":"2026-10-12T18:15:00Z","v":12494,"vw":70.925294},{"c":70.83,"h":70.9,"l":70.78,"n":823,"o":70.895,"t":"2026-10-12T18:20:00Z","v":54176,"vw":70.823816},{"c":70.84,"h":70.88,"l":70.82,"n":406,"o":70.84,"t":"2026-10-12T18:25:00Z","v":20486,"vw":70.845229},{"c":70.81,"h":70.83,"l":70.79,"n":689,"o":70.83,"t":"2026-10-12T18:30:00Z","v":45370,"vw":70.803708},{"c":70.85,"h":70.855,"l":70.795,"n":488,"o":70.8,"t":"2026-10-12T18:35:00Z","v":45434,"vw":70.821638},{"c":70.915,"h":70.93,"l":70.85,"n":480,"o":70.85,"t":"2026-10-12T18:40:00Z","v":33177,"vw":70.872523},{"c":70.831,"h":70.95,"l":70.82,"n":692,"o":70.915,"t":"2026-10-12T18:45:00Z","v":48117,"vw":70.893186},{"c":70.72,"h":70.87,"l":70.7,"n":607,"o":70.84,"t":"2026-10-12T18:50:00Z","v":38716,"vw":70.773662},{"c":70.71,"h":70.75,"l":70.681,"n":713,"o":70.72,"t":"2026-10-12T18:55:00Z","v":36268,"vw":70.720189},{"c":70.71,"h":70.725,"l":70.66,"n":464,"o":70.72,"t":"2026-10-12T19:00:00Z","v":21641,"vw":70.698402},{"c":70.695,"h":70.705,"l":70.655,"n":589,"o":70.705,"t":"2026-10-12T19:05:00Z","v":30975,"vw":70.680308},{"c":70.68,"h":70.74,"l":70.65,"n":787,"o":70.7,"t":"2026-10-12T19:10:00Z","v":49966,"vw":70.686007},{"c":70.77,"h":70.8,"l":70.65,"n":717,"o":70.67,"t":"2026-10-12T19:15:00Z","v":33623,"vw":70.744986},{"c":70.76,"h":70.77,"l":70.72,"n":616,"o":70.765,"t":"2026-10-12T19:20:00Z","v":34467,"vw":70.740457},{"c":70.71,"h":70.78,"l":70.665,"n":1031,"o":70.755,"t":"2026-10-12T19:25:00Z","v":57628,"vw":70.695901},{"c":70.57,"h":70.755,"l":70.565,"n":1342,"o":70.71,"t":"2026-10-12T19:30:00Z","v":94058,"vw":70.695747},{"c":70.7,"h":70.74,"l":70.575,"n":2069,"o":70.59,"t":"2026-10-12T19:35:00Z","v":157153,"vw":70.656008},{"c":70.69,"h":70.75,"l":70.685,"n":1499,"o":70.72,"t":"2026-10-12T19:40:00Z","v":84186,"vw":70.712748},{"c":70.78,"h":70.78,"l":70.675,"n":1958,"o":70.7,"t":"2026-10-12T19:45:00Z","v":160136,"vw":70.735345},{"c":70.67,"h":70.79,"l":70.67,"n":2434,"o":70.78,"t":"2026-10-12T19:50:00Z","v":203127,"vw":70.740566},{"c":70.75,"h":70.79,"l":70.545,"n":5399,"o":70.68,"t":"2026-10-12T19:55:00Z","v":466290,"vw":70.649402},{"c":70.76,"h":70.76,"l":70.76,"n":70,"o":70.76,"t":"2026-10-12T20:00:00Z","v":1067550,"vw":70.76},{"c":70.76,"h":70.76,"l":70.76,"n":1,"o":70.76,"t":"2026-10-12T20:15:00Z","v":207400,"vw":70.76},{"c":71.08,"h":71.08,"l":71.08,"n":5,"o":71.08,"t":"2026-10-13T12:30:00Z","v":1532,"vw":71.08},{"c":70.94,"h":71.335,"l":70.82,"n":327,"o":71.23,"t":"2026-10-13T13:30:00Z","v":33649,"vw":71.203228},{"c":70.7,"h":70.98,"l":70.6,"n":473,"o":70.98,"t":"2026-10-13T13:35:00Z","v":29173,"vw":70.80746},{"c":70.31,"h":70.73,"l":70.31,"n":316,"o":70.66,"t":"2026-10-13T13:40:00Z","v":18614,"vw":70.548097},{"c":70.26,"h":70.37,"l":70.23,"n":526,"o":70.32,"t":"2026-10-13T13:45:00Z","v":29595,"vw":70.308779},{"c":70.02,"h":70.32,"l":70.02,"n":1074,"o":70.24,"t":"2026-10-13T13:50:00Z","v":67101,"vw":70.167283},{"c":69.955,"h":70.07,"l":69.9,"n":570,"o":70.02,"t":"2026-10-13T13:55:00Z","v":39619,"vw":70.002688},{"c":69.67,"h":69.915,"l":69.61,"n":1210,"o":69.915,"t":"2026-10-13T14:00:00Z","v":65575,"vw":69.704271},{"c":69.94,"h":70.01,"l":69.68,"n":826,"o":69.68,"t":"2026-10-13T14:05:00Z","v":56107,"vw":69.853674},{"c":70.24,"h":70.29,"l":69.94,"n":880,"o":69.96,"t":"2026-10-13T14:10:00Z","v":45243,"vw":70.121888},{"c":70.29,"h":70.29,"l":70.13,"n":559,"o":70.23,"t":"2026-10-13T14:15:00Z","v":26950,"vw":70.207358},{"c":70.26,"h":70.36,"l":70.22,"n":599,"o":70.27,"t":"2026-10-13T14:20:00Z","v":28034,"vw":70.303524},{"c":70.32,"h":70.32,"l":70.1486,"n":748,"o":70.245,"t":"2026-10-13T14:25:00Z","v":42384,"vw":70.222797},{"c":70.36,"h":70.36,"l":70.22,"n":802,"o":70.32,"t":"2026-10-13T14:30:00Z","v":44529,"vw":70.282291},{"c":70.27,"h":70.36,"l":70.26,"n":706,"o":70.36,"t":"2026-10-13T14:35:00Z","v":41656,"vw":70.308399},{"c":70.31,"h":70.31,"l":70.165,"n":500,"o":70.26,"t":"2026-10-13T14:40:00Z","v":27929,"vw":70.238125},{"c":70.355,"h":70.39,"l":70.295,"n":506,"o":70.32,"t":"2026-10-13T14:45:00Z","v":25706,"vw":70.33998},{"c":70.355,"h":70.39,"l":70.32,"n":430,"o":70.345,"t":"2026-10-13T14:50:00Z","v":28199,"vw":70.346068},{"c":70.405,"h":70.405,"l":70.325,"n":538,"o":70.35,"t":"2026-10-13T14:55:00Z","v":36184,"vw":70.357539},{"c":70.44,"h":70.44,"l":70.33,"n":420,"o":70.405,"t":"2026-10-13T15:00:00Z","v":22168,"vw":70.372744},{"c":70.495,"h":70.495,"l":70.385,"n":478,"o":70.425,"t":"2026-10-13T15:05:00Z","v":26998,"vw":70.436735},{"c":70.455,"h":70.51,"l":70.43,"n":489,"o":70.48,"t":"2026-10-13T15:10:00Z","v":22374,"vw":70.47137},{"c":70.48,"h":70.51,"l":70.435,"n":497,"o":70.45,"t":"2026-10-13T15:15:00Z","v":27821,"vw":70.463747},{"c":70.485,"h":70.5,"l":70.435,"n":403,"o":70.48,"t":"2026-10-13T15:20:00Z","v":26490,"vw":70.472196},{"c":70.47,"h":70.485,"l":70.41,"n":473,"o":70.485,"t":"2026-10-13T15:25:00Z","v":22080,"vw":70.451143},{"c":70.5,"h":70.51,"l":70.44,"n":499,"o":70.46,"t":"2026-10-13T15:30:00Z","v":22614,"vw":70.481812},{"c":70.49,"h":70.555,"l":70.485,"n":456,"o":70.5,"t":"2026-10-13T15:35:00Z","v":28385,"vw":70.519583},{"c":70.54,"h":70.54,"l":70.47,"n":417,"o":70.49,"t":"2026-10-13T15:40:00Z","v":21725,"vw":70.503441},{"c":70.53,"h":70.55,"l":70.49,"n":392,"o":70.53,"t":"2026-10-13T15:45:00Z","v":18351,"vw":70.52275},{"c":70.555,"h":70.585,"l":70.505,"n":476,"o":70.52,"t":"2026-10-13T15:50:00Z","v":21582,"vw":70.551776},{"c":70.515,"h":70.58,"l":70.46,"n":732,"o":70.55,"t":"2026-10-13T15:55:00Z","v":47430,"vw":70.517216},{"c":70.46,"h":70.515,"l":70.46,"n":496,"o":70.515,"t":"2026-10-13T16:00:00Z","v":30582,"vw":70.486826},{"c":70.47,"h":70.48,"l":70.445,"n":334,"o":70.46,"t":"2026-10-13T16:05:00Z","v":20716,"vw":70.461582},{"c":70.63,"h":70.63,"l":70.465,"n":426,"o":70.47,"t":"2026-10-13T16:10:00Z","v":26838,"vw":70.537602},{"c":70.715,"h":70.75,"l":70.61,"n":552,"o":70.63,"t":"2026-10-13T16:15:00Z","v":38897,"vw":70.682323},{"c":70.74,"h":70.76,"l":70.7,"n":440,"o":70.71,"t":"2026-10-13T16:20:00Z","v":29050,"vw":70.725653},{"c":70.73,"h":70.74,"l":70.69,"n":384,"o":70.74,"t":"2026-10-13T16:25:00Z","v":19475,"vw":70.713347},{"c":70.69,"h":70.7399,"l":70.65,"n":434,"o":70.7399,"t":"2026-10-13T16:30:00Z","v":19706,"vw":70.681618},{"c":70.77,"h":70.785,"l":70.67,"n":442,"o":70.69,"t":"2026-10-13T16:35:00Z","v":29619,"vw":70.728925},{"c":70.73,"h":70.775,"l":70.72,"n":393,"o":70.77,"t":"2026-10-13T16:40:00Z","v":24263,"vw":70.748043},{"c":70.7,"h":70.75,"l":70.68,"n":515,"o":70.725,"t":"2026-10-13T16:45:00Z","v":29322,"vw":70.707021},{"c":70.73,"h":70.73,"l":70.65,"n":326,"o":70.7,"t":"2026-10-13T16:50:00Z","v":12650,"vw":70.687241},{"c":70.72,"h":70.75,"l":70.69,"n":450,"o":70.72,"t":"2026-10-13T16:55:00Z","v":42201,"vw":70.724191},{"c":70.75,"h":70.76,"l":70.695,"n":478,"o":70.72,"t":"2026-10-13T17:00:00Z","v":24024,"vw":70.735085},{"c":70.76,"h":70.78,"l":70.72,"n":393,"o":70.745,"t":"2026-10-13T17:05:00Z","v":18971,"vw":70.753035},{"c":70.82,"h":70.85,"l":70.76,"n":344,"o":70.76,"t":"2026-10-13T17:10:00Z","v":16775,"vw":70.817064},{"c":70.81,"h":70.86,"l":70.785,"n":384,"o":70.84,"t":"2026-10-13T17:15:00Z","v":16174,"vw":70.823565},{"c":70.82,"h":70.85,"l":70.78,"n":297,"o":70.8,"t":"2026-10-13T17:20:00Z","v":13568,"vw":70.819122},{"c":70.85,"h":70.86,"l":70.745,"n":635,"o":70.83,"t":"2026-10-13T17:25:00Z","v":34242,"vw":70.795281},{"c":70.895,"h":70.93,"l":70.855,"n":444,"o":70.87,"t":"2026-10-13T17:30:00Z","v":25287,"vw":70.899193},{"c":70.92,"h":70.97,"l":70.905,"n":566,"o":70.905,"t":"2026-10-13T17:35:00Z","v":28570,"vw":70.935404},{"c":70.94,"h":70.96,"l":70.9,"n":450,"o":70.92,"t":"2026-10-13T17:40:00Z","v":35071,"vw":70.926561},{"c":70.87,"h":70.97,"l":70.87,"n":431,"o":70.94,"t":"2026-10-13T17:45:00Z","v":20765,"vw":70.935034},{"c":70.84,"h":70.885,"l":70.81,"n":353,"o":70.87,"t":"2026-10-13T17:50:00Z","v":17491,"vw":70.848586},{"c":70.89,"h":70.9,"l":70.83,"n":809,"o":70.845,"t":"2026-10-13T17:55:00Z","v":69904,"vw":70.851132},{"c":70.96,"h":70.98,"l":70.8725,"n":495,"o":70.885,"t":"2026-10-13T18:00:00Z","v":23599,"vw":70.912475},{"c":71.12,"h":71.16,"l":70.97,"n":573,"o":70.97,"t":"2026-10-13T18:05:00Z","v":29763,"vw":71.094347},{"c":71.09,"h":71.175,"l":71.09,"n":574,"o":71.12,"t":"2026-10-13T18:10:00Z","v":37085,"vw":71.138714},{"c":70.93,"h":71.09,"l":70.92,"n":855,"o":71.09,"t":"2026-10-13T18:15:00Z","v":60766,"vw":70.976277},{"c":71,"h":71.04,"l":70.92,"n":807,"o":70.935,"t":"2026-10-13T18:20:00Z","v":62202,"vw":70.980099},{"c":71.025,"h":71.04,"l":71,"n":404,"o":71.01,"t":"2026-10-13T18:25:00Z","v":22748,"vw":71.018154},{"c":71.025,"h":71.05,"l":70.995,"n":523,"o":71.03,"t":"2026-10-13T18:30:00Z","v":27123,"vw":71.032505},{"c":71.045,"h":71.045,"l":71,"n":603,"o":71.02,"t":"2026-10-13T18:35:00Z","v":28622,"vw":71.017071},{"c":71.05,"h":71.07,"l":71.02,"n":476,"o":71.05,"t":"2026-10-13T18:40:00Z","v":22459,"vw":71.047467},{"c":71,"h":71.07,"l":70.98,"n":605,"o":71.06,"t":"2026-10-13T18:45:00Z","v":26641,"vw":71.028123},{"c":71.04,"h":71.04,"l":70.965,"n":520,"o":71.005,"t":"2026-10-13T18:50:00Z","v":27869,"vw":71.013292},{"c":70.965,"h":71.08,"l":70.93,"n":678,"o":71.04,"t":"2026-10-13T18:55:00Z","v":31310,"vw":71.004235},{"c":70.9,"h":70.98,"l":70.88,"n":939,"o":70.965,"t":"2026-10-13T19:00:00Z","v":46447,"vw":70.922883},{"c":70.845,"h":70.91,"l":70.825,"n":948,"o":70.9,"t":"2026-10-13T19:05:00Z","v":58755,"vw":70.865597},{"c":70.83,"h":70.89,"l":70.83,"n":847,"o":70.85,"t":"2026-10-13T19:10:00Z","v":45224,"vw":70.861933},{"c":70.79,"h":70.83,"l":70.785,"n":947,"o":70.82,"t":"2026-10-13T19:15:00Z","v":62182,"vw":70.804633},{"c":70.8,"h":70.8,"l":70.715,"n":906,"o":70.795,"t":"2026-10-13T19:20:00Z","v":56499,"vw":70.755942},{"c":70.8,"h":70.82,"l":70.725,"n":941,"o":70.79,"t":"2026-10-13T19:25:00Z","v":66919,"vw":70.74732},{"c":70.84,"h":70.9,"l":70.81,"n":937,"o":70.81,"t":"2026-10-13T19:30:00Z","v":60726,"vw":70.863975},{"c":70.865,"h":70.875,"l":70.775,"n":971,"o":70.84,"t":"2026-10-13T19:35:00Z","v":59025,"vw":70.810758},{"c":70.815,"h":70.895,"l":70.8,"n":1135,"o":70.88,"t":"2026-10-13T19:40:00Z","v":66588,"vw":70.842804},{"c":70.695,"h":70.82,"l":70.69,"n":1434,"o":70.81,"t":"2026-10-13T19:45:00Z","v":100404,"vw":70.74256},{"c":70.555,"h":70.7,"l":70.54,"n":2355,"o":70.69,"t":"2026-10-13T19:50:00Z","v":192018,"vw":70.617046},{"c":70.47,"h":70.6,"l":70.38,"n":5477,"o":70.56,"t":"2026-10-13T19:55:00Z","v":536094,"vw":70.467324},{"c":70.47,"h":70.47,"l":70.47,"n":79,"o":70.47,"t":"2026-10-13T20:00:00Z","v":1007463,"vw":70.47},{"c":70.2673,"h":70.2673,"l":70.2673,"n":1,"o":70.2673,"t":"2026-10-13T22:35:00Z","v":125,"vw":70.2673},{"c":70.33,"h":70.405,"l":70.11,"n":306,"o":70.14,"t":"2026-10-14T13:30:00Z","v":70557,"vw":70.171861},{"c":70.295,"h":70.445,"l":70.21,"n":285,"o":70.345,"t":"2026-10-14T13:35:00Z","v":17770,"vw":70.322088},{"c":70.09,"h":70.34,"l":70.06,"n":368,"o":70.29,"t":"2026-10-14T13:40:00Z","v":22974,"vw":70.148304},{"c":69.91,"h":70.085,"l":69.89,"n":439,"o":70.08,"t":"2026-10-14T13:45:00Z","v":20670,"vw":69.937622},{"c":69.89,"h":69.945,"l":69.77,"n":514,"o":69.94,"t":"2026-10-14T13:50:00Z","v":23061,"vw":69.845321},{"c":70,"h":70.01,"l":69.9,"n":472,"o":69.9,"t":"2026-10-14T13:55:00Z","v":19180,"vw":69.959147},{"c":69.97,"h":70.04,"l":69.92,"n":598,"o":69.995,"t":"2026-10-14T14:00:00Z","v":26989,"vw":69.960169},{"c":70.09,"h":70.13,"l":69.93,"n":409,"o":69.975,"t":"2026-10-14T14:05:00Z","v":18540,"vw":70.053692},{"c":69.94,"h":70.11,"l":69.93,"n":441,"o":70.08,"t":"2026-10-14T14:10:00Z","v":19179,"vw":70.01851},{"c":69.88,"h":69.95,"l":69.73,"n":630,"o":69.93,"t":"2026-10-14T14:15:00Z","v":46138,"vw":69.854995},{"c":69.75,"h":69.925,"l":69.7448,"n":575,"o":69.9,"t":"2026-10-14T14:20:00Z","v":30900,"vw":69.838679},{"c":69.62,"h":69.77,"l":69.57,"n":614,"o":69.77,"t":"2026-10-14T14:25:00Z","v":30542,"vw":69.653144},{"c":69.51,"h":69.63,"l":69.505,"n":714,"o":69.63,"t":"2026-10-14T14:30:00Z","v":33363,"vw":69.567954},{"c":69.51,"h":69.59,"l":69.5,"n":686,"o":69.51,"t":"2026-10-14T14:35:00Z","v":31871,"vw":69.540951},{"c":69.665,"h":69.715,"l":69.495,"n":572,"o":69.51,"t":"2026-10-14T14:40:00Z","v":29859,"vw":69.617133},{"c":69.65,"h":69.68,"l":69.575,"n":642,"o":69.66,"t":"2026-10-14T14:45:00Z","v":27153,"vw":69.617759},{"c":69.67,"h":69.71,"l":69.59,"n":690,"o":69.645,"t":"2026-10-14T14:50:00Z","v":60433,"vw":69.665985},{"c":69.71,"h":69.735,"l":69.66,"n":554,"o":69.67,"t":"2026-10-14T14:55:00Z","v":28413,"vw":69.693568},{"c":69.69,"h":69.7,"l":69.62,"n":551,"o":69.7,"t":"2026-10-14T15:00:00Z","v":28753,"vw":69.663283},{"c":69.76,"h":69.77,"l":69.655,"n":526,"o":69.68,"t":"2026-10-14T15:05:00Z","v":35081,"vw":69.700725},{"c":69.81,"h":69.82,"l":69.74,"n":857,"o":69.76,"t":"2026-10-14T15:10:00Z","v":31832,"vw":69.774376},{"c":69.895,"h":69.92,"l":69.79,"n":695,"o":69.82,"t":"2026-10-14T15:15:00Z","v":36458,"vw":69.851741},{"c":69.89,"h":69.94,"l":69.865,"n":739,"o":69.87,"t":"2026-10-14T15:20:00Z","v":75640,"vw":69.879865},{"c":69.85,"h":69.925,"l":69.85,"n":562,"o":69.9,"t":"2026-10-14T15:25:00Z","v":28654,"vw":69.887089},{"c":69.91,"h":69.925,"l":69.825,"n":864,"o":69.86,"t":"2026-10-14T15:30:00Z","v":47338,"vw":69.86107},{"c":69.93,"h":70.01,"l":69.895,"n":897,"o":69.9,"t":"2026-10-14T15:35:00Z","v":40322,"vw":69.946891},{"c":69.935,"h":69.97,"l":69.91,"n":644,"o":69.92,"t":"2026-10-14T15:40:00Z","v":24923,"vw":69.943361},{"c":69.99,"h":69.995,"l":69.9,"n":641,"o":69.93,"t":"2026-10-14T15:45:00Z","v":22117,"vw":69.938931},{"c":70.04,"h":70.04,"l":69.945,"n":584,"o":69.98,"t":"2026-10-14T15:50:00Z","v":20161,"vw":69.976457},{"c":70.115,"h":70.115,"l":70.03,"n":666,"o":70.05,"t":"2026-10-14T15:55:00Z","v":23235,"vw":70.060426},{"c":70.11,"h":70.12,"l":70.045,"n":570,"o":70.12,"t":"2026-10-14T16:00:00Z","v":21234,"vw":70.086058},{"c":70.15,"h":70.165,"l":70.03,"n":564,"o":70.11,"t":"2026-10-14T16:05:00Z","v":31087,"vw":70.08722},{"c":70.18,"h":70.19,"l":70.11,"n":690,"o":70.14,"t":"2026-10-14T16:10:00Z","v":26413,"vw":70.141984},{"c":70.145,"h":70.19,"l":70.115,"n":605,"o":70.175,"t":"2026-10-14T16:15:00Z","v":22324,"vw":70.14972},{"c":70.31,"h":70.31,"l":70.145,"n":481,"o":70.15,"t":"2026-10-14T16:20:00Z","v":16550,"vw":70.245959},{"c":70.305,"h":70.34,"l":70.23,"n":769,"o":70.31,"t":"2026-10-14T16:25:00Z","v":28842,"vw":70.291152},{"c":70.3,"h":70.38,"l":70.29,"n":539,"o":70.32,"t":"2026-10-14T16:30:00Z","v":19394,"vw":70.33656},{"c":70.305,"h":70.355,"l":70.29,"n":494,"o":70.3,"t":"2026-10-14T16:35:00Z","v":14810,"vw":70.315055},{"c":70.32,"h":70.33,"l":70.28,"n":485,"o":70.305,"t":"2026-10-14T16:40:00Z","v":15654,"vw":70.300786},{"c":70.26,"h":70.31,"l":70.25,"n":516,"o":70.31,"t":"2026-10-14T16:45:00Z","v":21173,"vw":70.274844},{"c":70.34,"h":70.34,"l":70.21,"n":690,"o":70.25,"t":"2026-10-14T16:50:00Z","v":30385,"vw":70.241736},{"c":70.45,"h":70.45,"l":70.32,"n":599,"o":70.34,"t":"2026-10-14T16:55:00Z","v":22034,"vw":70.381357},{"c":70.405,"h":70.45,"l":70.385,"n":488,"o":70.45,"t":"2026-10-14T17:00:00Z","v":20332,"vw":70.410874},{"c":70.49,"h":70.49,"l":70.39,"n":436,"o":70.405,"t":"2026-10-14T17:05:00Z","v":20678,"vw":70.437378},{"c":70.52,"h":70.53,"l":70.46,"n":851,"o":70.5,"t":"2026-10-14T17:10:00Z","v":51112,"vw":70.482651},{"c":70.535,"h":70.56,"l":70.5,"n":465,"o":70.515,"t":"2026-10-14T17:15:00Z","v":21244,"vw":70.530254},{"c":70.5,"h":70.54,"l":70.49,"n":478,"o":70.53,"t":"2026-10-14T17:20:00Z","v":23772,"vw":70.515053},{"c":70.48,"h":70.51,"l":70.46,"n":547,"o":70.495,"t":"2026-10-14T17:25:00Z","v":23874,"vw":70.486298},{"c":70.43,"h":70.51,"l":70.41,"n":498,"o":70.47,"t":"2026-10-14T17:30:00Z","v":32879,"vw":70.458926},{"c":70.5,"h":70.51,"l":70.42,"n":531,"o":70.42,"t":"2026-10-14T17:35:00Z","v":27712,"vw":70.458281},{"c":70.48,"h":70.5,"l":70.44,"n":450,"o":70.5,"t":"2026-10-14T17:40:00Z","v":22148,"vw":70.473289},{"c":70.41,"h":70.49,"l":70.41,"n":417,"o":70.49,"t":"2026-10-14T17:45:00Z","v":19875,"vw":70.441817},{"c":70.43,"h":70.44,"l":70.39,"n":425,"o":70.4,"t":"2026-10-14T17:50:00Z","v":17218,"vw":70.413201},{"c":70.46,"h":70.48,"l":70.415,"n":487,"o":70.44,"t":"2026-10-14T17:55:00Z","v":21975,"vw":70.445564},{"c":70.38,"h":70.45,"l":70.37,"n":525,"o":70.45,"t":"2026-10-14T18:00:00Z","v":27533,"vw":70.420993},{"c":70.41,"h":70.47,"l":70.35,"n":477,"o":70.389,"t":"2026-10-14T18:05:00Z","v":29086,"vw":70.404118},{"c":70.42,"h":70.4638,"l":70.4006,"n":393,"o":70.42,"t":"2026-10-14T18:10:00Z","v":15997,"vw":70.427129},{"c":70.335,"h":70.42,"l":70.33,"n":412,"o":70.42,"t":"2026-10-14T18:15:00Z","v":20808,"vw":70.363652},{"c":70.36,"h":70.4,"l":70.34,"n":384,"o":70.35,"t":"2026-10-14T18:20:00Z","v":23216,"vw":70.379292},{"c":70.345,"h":70.39,"l":70.295,"n":600,"o":70.355,"t":"2026-10-14T18:25:00Z","v":27191,"vw":70.361431},{"c":70.405,"h":70.405,"l":70.35,"n":360,"o":70.35,"t":"2026-10-14T18:30:00Z","v":18626,"vw":70.374026},{"c":70.44,"h":70.47,"l":70.405,"n":474,"o":70.405,"t":"2026-10-14T18:35:00Z","v":29287,"vw":70.443651},{"c":70.44,"h":70.45,"l":70.425,"n":380,"o":70.44,"t":"2026-10-14T18:40:00Z","v":15472,"vw":70.43859},{"c":70.42,"h":70.4376,"l":70.39,"n":460,"o":70.43,"t":"2026-10-14T18:45:00Z","v":23824,"vw":70.416951},{"c":70.41,"h":70.44,"l":70.37,"n":479,"o":70.43,"t":"2026-10-14T18:50:00Z","v":22928,"vw":70.404602},{"c":70.4025,"h":70.42,"l":70.38,"n":432,"o":70.415,"t":"2026-10-14T18:55:00Z","v":17821,"vw":70.398184},{"c":70.415,"h":70.4199,"l":70.375,"n":466,"o":70.415,"t":"2026-10-14T19:00:00Z","v":35427,"vw":70.391338},{"c":70.405,"h":70.5,"l":70.405,"n":536,"o":70.415,"t":"2026-10-14T19:05:00Z","v":25419,"vw":70.455506},{"c":70.29,"h":70.41,"l":70.285,"n":637,"o":70.405,"t":"2026-10-14T19:10:00Z","v":33849,"vw":70.357964},{"c":70.34,"h":70.365,"l":70.3,"n":639,"o":70.3,"t":"2026-10-14T19:15:00Z","v":41359,"vw":70.337458},{"c":70.295,"h":70.34,"l":70.285,"n":641,"o":70.34,"t":"2026-10-14T19:20:00Z","v":33432,"vw":70.307071},{"c":70.32,"h":70.325,"l":70.22,"n":888,"o":70.295,"t":"2026-10-14T19:25:00Z","v":48099,"vw":70.264938},{"c":70.26,"h":70.34,"l":70.255,"n":1023,"o":70.32,"t":"2026-10-14T19:30:00Z","v":56798,"vw":70.29352},{"c":70.285,"h":70.295,"l":70.25,"n":699,"o":70.27,"t":"2026-10-14T19:35:00Z","v":43467,"vw":70.27315},{"c":70.235,"h":70.295,"l":70.215,"n":966,"o":70.285,"t":"2026-10-14T19:40:00Z","v":58144,"vw":70.257337},{"c":70.25,"h":70.26,"l":70.14,"n":1226,"o":70.23,"t":"2026-10-14T19:45:00Z","v":88348,"vw":70.199859},{"c":70.345,"h":70.39,"l":70.26,"n":1472,"o":70.26,"t":"2026-10-14T19:50:00Z","v":84740,"vw":70.332874},{"c":70.57,"h":70.6,"l":70.34,"n":4515,"o":70.35,"t":"2026-10-14T19:55:00Z","v":350878,"vw":70.522337},{"c":70.56,"h":70.56,"l":70.53,"n":105,"o":70.53,"t":"2026-10-14T20:00:00Z","v":1093353,"vw":70.559997},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-10-14T20:05:00Z","v":100,"vw":70.61},{"c":70.56,"h":70.56,"l":70.56,"n":2,"o":70.56,"t":"2026-10-14T20:45:00Z","v":1281,"vw":70.56},{"c":70.85,"h":70.85,"l":70.85,"n":6,"o":70.85,"t":"2026-10-15T11:00:00Z","v":324,"vw":70.85},{"c":70.73,"h":71.28,"l":70.55,"n":505,"o":71.22,"t":"2026-10-15T13:30:00Z","v":51990,"vw":70.979074},{"c":70.755,"h":70.895,"l":70.66,"n":407,"o":70.705,"t":"2026-10-15T13:35:00Z","v":20927,"vw":70.728779},{"c":70.62,"h":70.94,"l":70.6,"n":392,"o":70.72,"t":"2026-10-15T13:40:00Z","v":17870,"vw":70.777734},{"c":70.61,"h":70.78,"l":70.53,"n":539,"o":70.57,"t":"2026-10-15T13:45:00Z","v":18382,"vw":70.617585},{"c":70.48,"h":70.7,"l":70.4,"n":792,"o":70.59,"t":"2026-10-15T13:50:00Z","v":47924,"vw":70.525457},{"c":70.475,"h":70.68,"l":70.465,"n":553,"o":70.49,"t":"2026-10-15T13:55:00Z","v":19671,"vw":70.545493},{"c":70.26,"h":70.495,"l":70.255,"n":529,"o":70.49,"t":"2026-10-15T14:00:00Z","v":46092,"vw":70.387651},{"c":70.39,"h":70.39,"l":70.22,"n":475,"o":70.25,"t":"2026-10-15T14:05:00Z","v":24575,"vw":70.281189},{"c":70.16,"h":70.365,"l":70.025,"n":588,"o":70.36,"t":"2026-10-15T14:10:00Z","v":64959,"vw":70.143132},{"c":70.31,"h":70.355,"l":70.15,"n":454,"o":70.165,"t":"2026-10-15T14:15:00Z","v":13374,"vw":70.277495},{"c":70.33,"h":70.45,"l":70.28,"n":548,"o":70.3,"t":"2026-10-15T14:20:00Z","v":22532,"vw":70.386054},{"c":70.325,"h":70.43,"l":70.28,"n":566,"o":70.335,"t":"2026-10-15T14:25:00Z","v":38827,"vw":70.326674},{"c":70.54,"h":70.57,"l":70.37,"n":520,"o":70.39,"t":"2026-10-15T14:30:00Z","v":23652,"vw":70.447007},{"c":70.46,"h":70.69,"l":70.46,"n":447,"o":70.55,"t":"2026-10-15T14:35:00Z","v":14050,"vw":70.58697},{"c":70.36,"h":70.49,"l":70.355,"n":572,"o":70.47,"t":"2026-10-15T14:40:00Z","v":43118,"vw":70.442843},{"c":70.315,"h":70.38,"l":70.23,"n":397,"o":70.38,"t":"2026-10-15T14:45:00Z","v":14448,"vw":70.299159},{"c":70.225,"h":70.35,"l":70.125,"n":369,"o":70.32,"t":"2026-10-15T14:50:00Z","v":14164,"vw":70.237519},{"c":70.14,"h":70.25,"l":70.115,"n":567,"o":70.2059,"t":"2026-10-15T14:55:00Z","v":21112,"vw":70.190428},{"c":70.075,"h":70.19,"l":70.075,"n":436,"o":70.11,"t":"2026-10-15T15:00:00Z","v":14786,"vw":70.129727},{"c":70.04,"h":70.105,"l":69.975,"n":483,"o":70.06,"t":"2026-10-15T15:05:00Z","v":19174,"vw":70.02546},{"c":70.09,"h":70.11,"l":69.97,"n":447,"o":70.064,"t":"2026-10-15T15:10:00Z","v":19069,"vw":70.043025},{"c":70.12,"h":70.16,"l":70.08,"n":392,"o":70.08,"t":"2026-10-15T15:15:00Z","v":13897,"vw":70.112017},{"c":70.115,"h":70.15,"l":70.04,"n":407,"o":70.09,"t":"2026-10-15T15:20:00Z","v":14299,"vw":70.100283},{"c":70.23,"h":70.23,"l":70.11,"n":482,"o":70.12,"t":"2026-10-15T15:25:00Z","v":16564,"vw":70.153947},{"c":70.145,"h":70.24,"l":70.135,"n":454,"o":70.23,"t":"2026-10-15T15:30:00Z","v":12049,"vw":70.194308},{"c":70.09,"h":70.15,"l":70.06,"n":449,"o":70.12,"t":"2026-10-15T15:35:00Z","v":18505,"vw":70.104986},{"c":70.23,"h":70.23,"l":70.07,"n":552,"o":70.08,"t":"2026-10-15T15:40:00Z","v":19381,"vw":70.132619},{"c":70.25,"h":70.282,"l":70.21,"n":450,"o":70.23,"t":"2026-10-15T15:45:00Z","v":19118,"vw":70.244019},{"c":70.12,"h":70.24,"l":70.11,"n":416,"o":70.24,"t":"2026-10-15T15:50:00Z","v":38618,"vw":70.163922},{"c":70.13,"h":70.18,"l":70.1,"n":318,"o":70.1,"t":"2026-10-15T15:55:00Z","v":10698,"vw":70.140489},{"c":70.115,"h":70.12,"l":70.06,"n":416,"o":70.12,"t":"2026-10-15T16:00:00Z","v":15088,"vw":70.089741},{"c":70.17,"h":70.17,"l":70.06,"n":392,"o":70.13,"t":"2026-10-15T16:05:00Z","v":15633,"vw":70.133566},{"c":70.21,"h":70.21,"l":70.15,"n":306,"o":70.19,"t":"2026-10-15T16:10:00Z","v":11461,"vw":70.188084},{"c":70.21,"h":70.26,"l":70.2,"n":544,"o":70.21,"t":"2026-10-15T16:15:00Z","v":20459,"vw":70.222018},{"c":70.2499,"h":70.29,"l":70.22,"n":455,"o":70.22,"t":"2026-10-15T16:20:00Z","v":20185,"vw":70.257059},{"c":70.35,"h":70.365,"l":70.24,"n":389,"o":70.24,"t":"2026-10-15T16:25:00Z","v":14588,"vw":70.281306},{"c":70.35,"h":70.37,"l":70.315,"n":396,"o":70.35,"t":"2026-10-15T16:30:00Z","v":15683,"vw":70.346736},{"c":70.415,"h":70.46,"l":70.345,"n":337,"o":70.35,"t":"2026-10-15T16:35:00Z","v":10817,"vw":70.407953},{"c":70.44,"h":70.47,"l":70.395,"n":277,"o":70.43,"t":"2026-10-15T16:40:00Z","v":11240,"vw":70.427228},{"c":70.445,"h":70.45,"l":70.37,"n":308,"o":70.45,"t":"2026-10-15T16:45:00Z","v":10790,"vw":70.419115},{"c":70.44,"h":70.4799,"l":70.42,"n":293,"o":70.44,"t":"2026-10-15T16:50:00Z","v":9750,"vw":70.446806},{"c":70.41,"h":70.45,"l":70.41,"n":86,"o":70.43,"t":"2026-10-15T16:55:00Z","v":3737,"vw":70.426829},{"c":69.985,"h":70.03,"l":69.98,"n":297,"o":70.01,"t":"2026-10-15T18:10:00Z","v":14122,"vw":70.001875},{"c":70.07,"h":70.0851,"l":69.975,"n":495,"o":69.98,"t":"2026-10-15T18:15:00Z","v":20798,"vw":70.012218},{"c":70.075,"h":70.1,"l":70.05,"n":475,"o":70.08,"t":"2026-10-15T18:20:00Z","v":19682,"vw":70.070586},{"c":70.1503,"h":70.17,"l":70.08,"n":593,"o":70.08,"t":"2026-10-15T18:25:00Z","v":23471,"vw":70.115786},{"c":70.2,"h":70.22,"l":70.145,"n":595,"o":70.16,"t":"2026-10-15T18:30:00Z","v":22425,"vw":70.172931},{"c":70.28,"h":70.32,"l":70.17,"n":622,"o":70.185,"t":"2026-10-15T18:35:00Z","v":35359,"vw":70.237424},{"c":70.215,"h":70.29,"l":70.205,"n":462,"o":70.28,"t":"2026-10-15T18:40:00Z","v":25105,"vw":70.243042},{"c":70.1,"h":70.255,"l":70.1,"n":521,"o":70.215,"t":"2026-10-15T18:45:00Z","v":26887,"vw":70.17938},{"c":70.105,"h":70.135,"l":70.1,"n":437,"o":70.1,"t":"2026-10-15T18:50:00Z","v":17627,"vw":70.117542},{"c":70.11,"h":70.155,"l":70.075,"n":643,"o":70.1,"t":"2026-10-15T18:55:00Z","v":28399,"vw":70.114197},{"c":70.13,"h":70.17,"l":70.095,"n":538,"o":70.1,"t":"2026-10-15T19:00:00Z","v":22493,"vw":70.125018},{"c":70.165,"h":70.18,"l":70.075,"n":644,"o":70.12,"t":"2026-10-15T19:05:00Z","v":27952,"vw":70.126983},{"c":70.192,"h":70.21,"l":70.13,"n":613,"o":70.165,"t":"2026-10-15T19:10:00Z","v":25726,"vw":70.168388},{"c":70.1,"h":70.1989,"l":70.09,"n":672,"o":70.1989,"t":"2026-10-15T19:15:00Z","v":37509,"vw":70.132247},{"c":70.21,"h":70.23,"l":70.1,"n":701,"o":70.1,"t":"2026-10-15T19:20:00Z","v":37418,"vw":70.175197},{"c":70.26,"h":70.27,"l":70.18,"n":810,"o":70.2,"t":"2026-10-15T19:25:00Z","v":50751,"vw":70.222012},{"c":70.2,"h":70.26,"l":70.115,"n":695,"o":70.26,"t":"2026-10-15T19:30:00Z","v":36684,"vw":70.180308},{"c":70.24,"h":70.27,"l":70.18,"n":743,"o":70.22,"t":"2026-10-15T19:35:00Z","v":50499,"vw":70.217111},{"c":70.2,"h":70.24,"l":70.155,"n":828,"o":70.24,"t":"2026-10-15T19:40:00Z","v":46370,"vw":70.189502},{"c":70.12,"h":70.2,"l":70.115,"n":980,"o":70.2,"t":"2026-10-15T19:45:00Z","v":47597,"vw":70.169876},{"c":70.1,"h":70.135,"l":70.05,"n":1341,"o":70.11,"t":"2026-10-15T19:50:00Z","v":80166,"vw":70.101153},{"c":70.205,"h":70.22,"l":70.02,"n":3884,"o":70.1,"t":"2026-10-15T19:55:00Z","v":263213,"vw":70.165943},{"c":70.21,"h":70.21,"l":70.2,"n":94,"o":70.2,"t":"2026-10-15T20:00:00Z","v":643560,"vw":70.209926},{"c":70.328,"h":70.328,"l":70.26,"n":4,"o":70.26,"t":"2026-10-15T20:25:00Z","v":1500,"vw":70.294}],"history":[{"c":89.16,"h":89.28,"l":87.52,"n":23950,"o":87.98,"t":"2024-10-14T04:00:00Z","v":2304561,"vw":89.040805},{"c":88.17,"h":90.03,"l":87.98,"n":42776,"o":89.88,"t":"2024-10-15T04:00:00Z","v":3724229,"vw":88.39354},{"c":90.21,"h":90.369,"l":88.35,"n":27591,"o":88.62,"t":"2024-10-16T04:00:00Z","v":2174669,"vw":89.842596},{"c":89.7,"h":90.46,"l":89.655,"n":23376,"o":89.98,"t":"2024-10-17T04:00:00Z","v":1655801,"vw":89.835163},{"c":89.76,"h":90.09,"l":89.1,"n":18807,"o":89.8,"t":"2024-10-18T04:00:00Z","v":1581139,"vw":89.743693},{"c":90.17,"h":90.65,"l":89.69,"n":25045,"o":90.12,"t":"2024-10-21T04:00:00Z","v":1772653,"vw":90.182258},{"c":89.77,"h":90.38,"l":89.07,"n":26419,"o":89.58,"t":"2024-10-22T04:00:00Z","v":2405712,"vw":89.822615},{"c":90.73,"h":90.85,"l":89.7,"n":24642,"o":89.7,"t":"2024-10-23T04:00:00Z","v":1838480,"vw":90.576258},{"c":90.49,"h":91.27,"l":90.19,"n":22690,"o":91,"t":"2024-10-24T04:00:00Z","v":1466254,"vw":90.547151},{"c":89.63,"h":91.03,"l":89.565,"n":25580,"o":90.99,"t":"2024-10-25T04:00:00Z","v":1951656,"vw":90.075922},{"c":90.42,"h":90.85,"l":89.955,"n":24303,"o":90.12,"t":"2024-10-28T04:00:00Z","v":1574653,"vw":90.491723},{"c":88.16,"h":89.92,"l":88.105,"n":34892,"o":89.5,"t":"2024-10-29T04:00:00Z","v":2969603,"vw":88.589284},{"c":88.36,"h":88.98,"l":88.07,"n":31964,"o":88.9,"t":"2024-10-30T04:00:00Z","v":2399295,"vw":88.491319},{"c":89.41,"h":89.8,"l":88.29,"n":34076,"o":88.72,"t":"2024-10-31T04:00:00Z","v":2940502,"vw":89.320417},{"c":87.31,"h":89.55,"l":87.225,"n":36100,"o":89.41,"t":"2024-11-01T04:00:00Z","v":2517443,"vw":87.834106},{"c":81.87,"h":85.025,"l":81.0001,"n":69093,"o":84.2,"t":"2024-11-04T05:00:00Z","v":5444147,"vw":82.297556},{"c":83.78,"h":83.97,"l":82.08,"n":36037,"o":82.19,"t":"2024-11-05T05:00:00Z","v":2693420,"vw":83.453283},{"c":83.81,"h":84.55,"l":82.38,"n":38921,"o":84.08,"t":"2024-11-06T05:00:00Z","v":2757408,"vw":83.723534},{"c":84.23,"h":84.94,"l":83.645,"n":39696,"o":83.91,"t":"2024-11-07T05:00:00Z","v":2625674,"vw":84.302368},{"c":85.82,"h":86.46,"l":84.69,"n":32464,"o":84.75,"t":"2024-11-08T05:00:00Z","v":2639223,"vw":85.87891},{"c":87.94,"h":88.02,"l":85.79,"n":36700,"o":86.07,"t":"2024-11-11T05:00:00Z","v":2452031,"vw":87.559803},{"c":86.73,"h":88.17,"l":86.28,"n":32557,"o":87.77,"t":"2024-11-12T05:00:00Z","v":2528931,"vw":86.921384},{"c":87.01,"h":87.99,"l":86.66,"n":32213,"o":87.33,"t":"2024-11-13T05:00:00Z","v":2372169,"vw":87.134507},{"c":87,"h":87.81,"l":86.43,"n":26887,"o":87.61,"t":"2024-11-14T05:00:00Z","v":1669505,"vw":87.177895},{"c":88.99,"h":89.05,"l":86.58,"n":30230,"o":86.94,"t":"2024-11-15T05:00:00Z","v":2473685,"vw":88.429706},{"c":89.43,"h":90.205,"l":88.515,"n":32756,"o":88.67,"t":"2024-11-18T05:00:00Z","v":2444716,"vw":89.470788},{"c":90.09,"h":90.11,"l":88.54,"n":31482,"o":89.01,"t":"2024-11-19T05:00:00Z","v":2318755,"vw":89.575461},{"c":90.49,"h":90.83,"l":89.4265,"n":23520,"o":90.19,"t":"2024-11-20T05:00:00Z","v":1641032,"vw":90.276655},{"c":92.35,"h":92.41,"l":90.36,"n":28773,"o":90.75,"t":"2024-11-21T05:00:00Z","v":2162909,"vw":91.982459},{"c":92.4,"h":93,"l":91.9,"n":28983,"o":92.78,"t":"2024-11-22T05:00:00Z","v":1784914,"vw":92.344159},{"c":93.02,"h":93.11,"l":91.39,"n":35221,"o":92.79,"t":"2024-11-25T05:00:00Z","v":5326664,"vw":92.853709},{"c":94.51,"h":94.67,"l":92.975,"n":36683,"o":93.06,"t":"2024-11-26T05:00:00Z","v":2657713,"vw":94.296557},{"c":94.2,"h":95.22,"l":94.014,"n":29672,"o":94.7,"t":"2024-11-27T05:00:00Z","v":2502021,"vw":94.320751},{"c":94.3,"h":94.92,"l":93.92,"n":14256,"o":94.53,"t":"2024-11-29T05:00:00Z","v":1190071,"vw":94.313747},{"c":92.27,"h":94.99,"l":92.19,"n":28208,"o":94.89,"t":"2024-12-02T05:00:00Z","v":2078943,"vw":92.710243},{"c":91.16,"h":93.36,"l":91.15,"n":31060,"o":93.2,"t":"2024-12-03T05:00:00Z","v":2458369,"vw":91.663883},{"c":91.8,"h":91.86,"l":90.8,"n":25064,"o":91.27,"t":"2024-12-04T05:00:00Z","v":1725847,"vw":91.587816},{"c":91.52,"h":92.2543,"l":91.44,"n":26217,"o":91.73,"t":"2024-12-05T05:00:00Z","v":2066561,"vw":91.653723},{"c":90,"h":91.62,"l":89.66,"n":28030,"o":91.3,"t":"2024-12-06T05:00:00Z","v":1646754,"vw":90.058913},{"c":87.9,"h":89.99,"l":87.87,"n":30768,"o":89.82,"t":"2024-12-09T05:00:00Z","v":2639259,"vw":88.262777},{"c":86.38,"h":87.12,"l":85.335,"n":38292,"o":87.12,"t":"2024-12-10T05:00:00Z","v":3115820,"vw":86.261292},{"c":85.56,"h":86.66,"l":85.3,"n":32950,"o":86.66,"t":"2024-12-11T05:00:00Z","v":3585561,"vw":85.6621},{"c":85.95,"h":86.96,"l":85.545,"n":26565,"o":86.34,"t":"2024-12-12T05:00:00Z","v":2129683,"vw":86.217717},{"c":86.81,"h":87.06,"l":85.995,"n":22317,"o":86.16,"t":"2024-12-13T05:00:00Z","v":2143233,"vw":86.750055},{"c":86.05,"h":86.98,"l":85.92,"n":26456,"o":86.87,"t":"2024-12-16T05:00:00Z","v":1985338,"vw":86.316287},{"c":85.45,"h":86.29,"l":84.97,"n":24005,"o":85.45,"t":"2024-12-17T05:00:00Z","v":1810780,"vw":85.551145},{"c":82.98,"h":85.51,"l":82.93,"n":32025,"o":85.33,"t":"2024-12-18T05:00:00Z","v":2963249,"vw":83.774312},{"c":83.19,"h":84.195,"l":82.99,"n":35224,"o":82.99,"t":"2024-12-19T05:00:00Z","v":2844447,"vw":83.385572},{"c":85.06,"h":85.175,"l":82.125,"n":29629,"o":82.37,"t":"2024-12-20T05:00:00Z","v":5833110,"vw":84.431819},{"c":85.23,"h":85.27,"l":83.8,"n":23529,"o":85.05,"t":"2024-12-23T05:00:00Z","v":1953626,"vw":84.991315},{"c":85.79,"h":85.84,"l":84.94,"n":9149,"o":85.09,"t":"2024-12-24T05:00:00Z","v":600841,"vw":85.500631},{"c":85.4,"h":85.73,"l":84.8,"n":15123,"o":85.49,"t":"2024-12-26T05:00:00Z","v":943282,"vw":85.385362},{"c":84.93,"h":85.14,"l":84.21,"n":20606,"o":84.72,"t":"2024-12-27T05:00:00Z","v":1356050,"vw":84.783847},{"c":84.47,"h":84.74,"l":83.6,"n":21276,"o":84.27,"t":"2024-12-30T05:00:00Z","v":1246975,"vw":84.357211},{"c":84.49,"h":84.95,"l":84,"n":21607,"o":84.54,"t":"2024-12-31T05:00:00Z","v":1784643,"vw":84.376073},{"c":85.1,"h":85.34,"l":84.4,"n":24252,"o":85.15,"t":"2025-01-02T05:00:00Z","v":1860937,"vw":85.017793},{"c":86.25,"h":86.76,"l":84.82,"n":23442,"o":85.37,"t":"2025-01-03T05:00:00Z","v":1685126,"vw":86.185494},{"c":85.7,"h":85.96,"l":84.38,"n":33150,"o":85.56,"t":"2025-01-06T05:00:00Z","v":2532952,"vw":85.545838},{"c":85.41,"h":86.55,"l":85.095,"n":22428,"o":86.33,"t":"2025-01-07T05:00:00Z","v":1439845,"vw":85.468451},{"c":85.28,"h":85.725,"l":84.08,"n":32368,"o":85.3,"t":"2025-01-08T05:00:00Z","v":2174610,"vw":84.965603},{"c":84.23,"h":85.565,"l":84.05,"n":35257,"o":84.92,"t":"2025-01-10T05:00:00Z","v":2524879,"vw":84.476441},{"c":84.11,"h":84.495,"l":83.25,"n":30975,"o":84.14,"t":"2025-01-13T05:00:00Z","v":1984520,"vw":84.060291},{"c":85.06,"h":85.63,"l":84.24,"n":25009,"o":84.42,"t":"2025-01-14T05:00:00Z","v":1497230,"vw":85.150524},{"c":86.27,"h":87.19,"l":86.01,"n":23941,"o":86.53,"t":"2025-01-15T05:00:00Z","v":1834849,"vw":86.320977},{"c":88.48,"h":88.49,"l":86.035,"n":27446,"o":86.21,"t":"2025-01-16T05:00:00Z","v":1820843,"vw":88.080816},{"c":88.14,"h":88.79,"l":87.48,"n":32522,"o":88.3,"t":"2025-01-17T05:00:00Z","v":2714179,"vw":88.240066},{"c":90.39,"h":90.627,"l":88.7,"n":29635,"o":88.9,"t":"2025-01-21T05:00:00Z","v":2396121,"vw":90.243357},{"c":88.21,"h":90.98,"l":88.07,"n":32756,"o":90.59,"t":"2025-01-22T05:00:00Z","v":2388664,"vw":88.966823},{"c":88.17,"h":88.95,"l":87.68,"n":25639,"o":88.58,"t":"2025-01-23T05:00:00Z","v":1593231,"vw":88.326992},{"c":88.05,"h":88.34,"l":87.135,"n":30967,"o":87.67,"t":"2025-01-24T05:00:00Z","v":2211353,"vw":87.837399},{"c":82.09,"h":85.59,"l":80.2,"n":72881,"o":85.25,"t":"2025-01-27T05:00:00Z","v":5554915,"vw":82.033337},{"c":81.74,"h":83.189,"l":80.66,"n":46017,"o":82.78,"t":"2025-01-28T05:00:00Z","v":3509483,"vw":81.585699},{"c":81.7,"h":82.76,"l":81.155,"n":36937,"o":81.44,"t":"2025-01-29T05:00:00Z","v":2915589,"vw":82.025373},{"c":83.83,"h":84.38,"l":81.82,"n":33816,"o":82.7,"t":"2025-01-30T05:00:00Z","v":2923564,"vw":83.665402},{"c":83.54,"h":84.62,"l":83.14,"n":32129,"o":83.96,"t":"2025-01-31T05:00:00Z","v":1854559,"vw":83.695777},{"c":83.47,"h":83.76,"l":81.99,"n":34599,"o":82.51,"t":"2025-02-03T05:00:00Z","v":2064518,"vw":83.25527},{"c":83.4,"h":83.99,"l":82.38,"n":27988,"o":83,"t":"2025-02-04T05:00:00Z","v":1566575,"vw":83.446724},{"c":84.1,"h":84.795,"l":83.505,"n":25113,"o":83.95,"t":"2025-02-05T05:00:00Z","v":1572343,"vw":84.162988},{"c":83.93,"h":84.84,"l":83.3,"n":24131,"o":84.73,"t":"2025-02-06T05:00:00Z","v":1607892,"vw":83.955985},{"c":83.64,"h":84.72,"l":83.55,"n":22322,"o":83.92,"t":"2025-02-07T05:00:00Z","v":1544293,"vw":83.831016},{"c":83.89,"h":84.1391,"l":82.92,"n":20657,"o":83.64,"t":"2025-02-10T05:00:00Z","v":1535914,"vw":83.748011},{"c":83.77,"h":83.86,"l":82.66,"n":30583,"o":83.54,"t":"2025-02-11T05:00:00Z","v":2341534,"vw":83.408404},{"c":83.8,"h":84.26,"l":82.34,"n":22602,"o":82.34,"t":"2025-02-12T05:00:00Z","v":1704764,"vw":83.663028},{"c":83.88,"h":84.44,"l":83.11,"n":24454,"o":84.26,"t":"2025-02-13T05:00:00Z","v":2132577,"vw":83.889784},{"c":83.7,"h":84.5,"l":83.68,"n":24989,"o":84.21,"t":"2025-02-14T05:00:00Z","v":1665285,"vw":83.87241},{"c":84.94,"h":85.24,"l":83.7,"n":29889,"o":84.19,"t":"2025-02-18T05:00:00Z","v":2637575,"vw":84.885235},{"c":85.8,"h":86.26,"l":84.705,"n":34654,"o":84.77,"t":"2025-02-19T05:00:00Z","v":2513367,"vw":85.758897},{"c":84.67,"h":86.18,"l":84.34,"n":34873,"o":85.65,"t":"2025-02-20T05:00:00Z","v":2213098,"vw":84.861761},{"c":83.96,"h":84.85,"l":83.34,"n":37157,"o":84.4,"t":"2025-02-21T05:00:00Z","v":4699114,"vw":83.987213},{"c":84.36,"h":84.68,"l":83.2101,"n":35147,"o":83.67,"t":"2025-02-24T05:00:00Z","v":2279795,"vw":84.109579},{"c":83.23,"h":86.03,"l":80.52,"n":47393,"o":85.31,"t":"2025-02-25T05:00:00Z","v":3853369,"vw":82.571801},{"c":82.93,"h":84.89,"l":82.585,"n":34524,"o":82.76,"t":"2025-02-26T05:00:00Z","v":3602271,"vw":83.377631},{"c":80.7,"h":83.43,"l":80.6,"n":48861,"o":82.92,"t":"2025-02-27T05:00:00Z","v":4382819,"vw":81.456199},{"c":81.15,"h":82.22,"l":79.86,"n":39067,"o":81.79,"t":"2025-02-28T05:00:00Z","v":6051845,"vw":80.892109},{"c":81.76,"h":82.72,"l":80.7,"n":40614,"o":81.3,"t":"2025-03-03T05:00:00Z","v":3706020,"vw":81.702123},{"c":81.41,"h":82.575,"l":80.44,"n":40163,"o":81.69,"t":"2025-03-04T05:00:00Z","v":3373628,"vw":81.387146},{"c":81.66,"h":82.62,"l":80.835,"n":40548,"o":80.97,"t":"2025-03-05T05:00:00Z","v":4955922,"vw":81.704958},{"c":78.2,"h":80.78,"l":77.4845,"n":47342,"o":80.49,"t":"2025-03-06T05:00:00Z","v":3705206,"vw":78.393808},{"c":79.09,"h":79.21,"l":77.55,"n":41483,"o":77.93,"t":"2025-03-07T05:00:00Z","v":4391977,"vw":78.613337},{"c":78.59,"h":78.67,"l":76.9,"n":58220,"o":78.12,"t":"2025-03-10T04:00:00Z","v":6025340,"vw":78.069974},{"c":78.55,"h":79.84,"l":78.02,"n":42064,"o":78.67,"t":"2025-03-11T04:00:00Z","v":3927673,"vw":78.772261},{"c":79.57,"h":80.525,"l":78.4312,"n":43746,"o":79.1,"t":"2025-03-12T04:00:00Z","v":3191274,"vw":79.706741},{"c":79.74,"h":80.5,"l":78.95,"n":30888,"o":79.56,"t":"2025-03-13T04:00:00Z","v":2395141,"vw":79.580987},{"c":81.53,"h":81.64,"l":79.83,"n":29411,"o":80.21,"t":"2025-03-14T04:00:00Z","v":2287104,"vw":81.237113},{"c":82.23,"h":82.84,"l":80.9,"n":27953,"o":81.36,"t":"2025-03-17T04:00:00Z","v":2031049,"vw":82.276027},{"c":82.17,"h":82.37,"l":81.42,"n":51241,"o":81.53,"t":"2025-03-18T04:00:00Z","v":3348575,"vw":82.025113},{"c":83.13,"h":83.5,"l":81.935,"n":41078,"o":82.03,"t":"2025-03-19T04:00:00Z","v":3738413,"vw":83.032915},{"c":83.3,"h":83.69,"l":82.705,"n":28405,"o":82.96,"t":"2025-03-20T04:00:00Z","v":3100569,"vw":83.229362},{"c":82.98,"h":83.21,"l":82.31,"n":31428,"o":82.9,"t":"2025-03-21T04:00:00Z","v":5340105,"vw":82.934439},{"c":83.33,"h":84.56,"l":83.25,"n":27564,"o":83.47,"t":"2025-03-24T04:00:00Z","v":2446264,"vw":83.524847},{"c":81.42,"h":83.78,"l":80.73,"n":33510,"o":83.28,"t":"2025-03-25T04:00:00Z","v":2615223,"vw":81.467825},{"c":81.53,"h":81.87,"l":81.06,"n":29350,"o":81.44,"t":"2025-03-26T04:00:00Z","v":2168468,"vw":81.495926},{"c":80.71,"h":81.77,"l":80.52,"n":29371,"o":81.77,"t":"2025-03-27T04:00:00Z","v":2519299,"vw":80.971396},{"c":81.63,"h":82.4,"l":80.76,"n":28507,"o":81.26,"t":"2025-03-28T04:00:00Z","v":1907341,"vw":81.821941},{"c":82.3,"h":82.71,"l":81.1,"n":33398,"o":81.4,"t":"2025-03-31T04:00:00Z","v":3169906,"vw":82.109317},{"c":83.26,"h":83.38,"l":82.08,"n":31216,"o":82.23,"t":"2025-04-01T04:00:00Z","v":2208169,"vw":82.968772},{"c":83.79,"h":83.97,"l":82.27,"n":33137,"o":82.59,"t":"2025-04-02T04:00:00Z","v":2352305,"vw":83.594526},{"c":81.55,"h":83.5286,"l":81.35,"n":45761,"o":82.75,"t":"2025-04-03T04:00:00Z","v":2666732,"vw":81.849188},{"c":77.73,"h":82.36,"l":76.91,"n":57483,"o":81.31,"t":"2025-04-04T04:00:00Z","v":4819836,"vw":78.287296},{"c":77.13,"h":79,"l":74.6701,"n":60564,"o":76.61,"t":"2025-04-07T04:00:00Z","v":4481393,"vw":76.929911},{"c":77.7,"h":79.93,"l":76.59,"n":46089,"o":79.2,"t":"2025-04-08T04:00:00Z","v":4259273,"vw":78.314372},{"c":81.83,"h":82.13,"l":75.17,"n":65892,"o":77.51,"t":"2025-04-09T04:00:00Z","v":5341863,"vw":80.024971},{"c":81.23,"h":81.93,"l":79.29,"n":58432,"o":81.16,"t":"2025-04-10T04:00:00Z","v":4349050,"vw":81.045274},{"c":82.14,"h":82.47,"l":79.99,"n":35424,"o":81.07,"t":"2025-04-11T04:00:00Z","v":2495281,"vw":81.704029},{"c":83.67,"h":84.04,"l":82.5,"n":31111,"o":83,"t":"2025-04-14T04:00:00Z","v":2202400,"vw":83.599508},{"c":83.53,"h":84.5,"l":83.39,"n":27235,"o":84.16,"t":"2025-04-15T04:00:00Z","v":1651118,"vw":83.754265},{"c":83.03,"h":84.02,"l":82.56,"n":28869,"o":83.62,"t":"2025-04-16T04:00:00Z","v":1989628,"vw":83.208509},{"c":83.36,"h":84.7633,"l":83.26,"n":26179,"o":83.53,"t":"2025-04-17T04:00:00Z","v":2125183,"vw":83.808842},{"c":80.25,"h":83.225,"l":79.27,"n":31800,"o":83,"t":"2025-04-21T04:00:00Z","v":1985152,"vw":80.400944},{"c":82,"h":82.62,"l":80.875,"n":29361,"o":81.35,"t":"2025-04-22T04:00:00Z","v":1839883,"vw":81.929694},{"c":81.84,"h":83.9312,"l":81.18,"n":44196,"o":83.24,"t":"2025-04-23T04:00:00Z","v":2946582,"vw":82.131041},{"c":81.72,"h":82.53,"l":81.08,"n":36632,"o":81.86,"t":"2025-04-24T04:00:00Z","v":2634538,"vw":81.843136},{"c":81.03,"h":81.99,"l":80.4735,"n":35931,"o":81.6,"t":"2025-04-25T04:00:00Z","v":2886118,"vw":81.011819},{"c":80.9,"h":81.34,"l":80.27,"n":44950,"o":80.82,"t":"2025-04-28T04:00:00Z","v":3615089,"vw":80.746644},{"c":81.61,"h":81.69,"l":80.4,"n":40371,"o":80.4,"t":"2025-04-29T04:00:00Z","v":3076736,"vw":81.283687},{"c":79.93,"h":80.705,"l":77.745,"n":53666,"o":80.66,"t":"2025-04-30T04:00:00Z","v":4465550,"vw":79.533431},{"c":78.66,"h":80.59,"l":78.49,"n":58497,"o":79.64,"t":"2025-05-01T04:00:00Z","v":4684509,"vw":79.006182},{"c":79.48,"h":79.84,"l":78.28,"n":30383,"o":79.44,"t":"2025-05-02T04:00:00Z","v":2203339,"vw":79.47969},{"c":78.35,"h":79.15,"l":78.13,"n":47383,"o":79.04,"t":"2025-05-05T04:00:00Z","v":3537956,"vw":78.503716},{"c":79.7,"h":80.48,"l":77.95,"n":37494,"o":78.01,"t":"2025-05-06T04:00:00Z","v":2910467,"vw":79.726089},{"c":79.79,"h":80.49,"l":78.78,"n":30059,"o":79.38,"t":"2025-05-07T04:00:00Z","v":2510383,"vw":79.839249},{"c":79.48,"h":80.31,"l":78.86,"n":38240,"o":79.52,"t":"2025-05-08T04:00:00Z","v":3549449,"vw":79.635855},{"c":78.94,"h":79.9999,"l":78.65,"n":27029,"o":79.72,"t":"2025-05-09T04:00:00Z","v":1793081,"vw":79.017489},{"c":79.01,"h":79.54,"l":78.45,"n":44091,"o":79.01,"t":"2025-05-12T04:00:00Z","v":3377825,"vw":78.883245},{"c":77.59,"h":79.46,"l":77.375,"n":39680,"o":78.88,"t":"2025-05-13T04:00:00Z","v":2767454,"vw":77.900009},{"c":77.29,"h":77.65,"l":76,"n":40690,"o":77.65,"t":"2025-05-14T04:00:00Z","v":3171204,"vw":76.95707},{"c":78.44,"h":78.68,"l":77.575,"n":44347,"o":77.65,"t":"2025-05-15T04:00:00Z","v":3689497,"vw":78.399807},{"c":79.29,"h":79.34,"l":78.12,"n":27631,"o":78.66,"t":"2025-05-16T04:00:00Z","v":3990107,"vw":79.152825},{"c":79.77,"h":79.8,"l":78.38,"n":38550,"o":78.72,"t":"2025-05-19T04:00:00Z","v":3011719,"vw":79.452468},{"c":79.37,"h":79.85,"l":78.83,"n":31626,"o":79.19,"t":"2025-05-20T04:00:00Z","v":2810518,"vw":79.436579},{"c":77.89,"h":79.35,"l":77.74,"n":39256,"o":78.99,"t":"2025-05-21T04:00:00Z","v":3480205,"vw":78.175521},{"c":77.37,"h":78.045,"l":76.74,"n":38462,"o":77.56,"t":"2025-05-22T04:00:00Z","v":3150472,"vw":77.497564},{"c":78.96,"h":79.11,"l":77.225,"n":36061,"o":77.78,"t":"2025-05-23T04:00:00Z","v":2572135,"vw":78.596426},{"c":79.6,"h":79.81,"l":79.01,"n":33582,"o":79.72,"t":"2025-05-27T04:00:00Z","v":2953122,"vw":79.533359},{"c":78.09,"h":79.85,"l":77.81,"n":26755,"o":79.39,"t":"2025-05-28T04:00:00Z","v":2192977,"vw":78.316377},{"c":79.55,"h":79.58,"l":77.78,"n":32324,"o":78.09,"t":"2025-05-29T04:00:00Z","v":2544012,"vw":79.274242},{"c":81.03,"h":81.38,"l":79.3,"n":53784,"o":79.63,"t":"2025-05-30T04:00:00Z","v":12247488,"vw":81.004915},{"c":81.9,"h":82.695,"l":80.33,"n":44612,"o":80.75,"t":"2025-06-02T04:00:00Z","v":3701840,"vw":81.917734},{"c":82.31,"h":83.39,"l":82.21,"n":54202,"o":83.25,"t":"2025-06-03T04:00:00Z","v":4132649,"vw":82.613531},{"c":80.39,"h":82.3,"l":80.32,"n":40860,"o":81.77,"t":"2025-06-04T04:00:00Z","v":3315312,"vw":80.959764},{"c":79.83,"h":80.49,"l":79.72,"n":31541,"o":80.39,"t":"2025-06-05T04:00:00Z","v":2112708,"vw":79.977312},{"c":80.2,"h":80.46,"l":79.39,"n":27161,"o":80.46,"t":"2025-06-06T04:00:00Z","v":2017433,"vw":80.065489},{"c":79.69,"h":80.4,"l":78.66,"n":36769,"o":79.58,"t":"2025-06-09T04:00:00Z","v":2671542,"vw":79.797096},{"c":79.43,"h":79.87,"l":78.68,"n":31163,"o":79.67,"t":"2025-06-10T04:00:00Z","v":2346434,"vw":79.246045},{"c":80.81,"h":80.93,"l":79.775,"n":41036,"o":80.15,"t":"2025-06-11T04:00:00Z","v":3647539,"vw":80.634127},{"c":81.56,"h":81.7209,"l":80.514,"n":47061,"o":80.64,"t":"2025-06-12T04:00:00Z","v":3360095,"vw":81.271809},{"c":81,"h":81.34,"l":80.5,"n":27082,"o":81.28,"t":"2025-06-13T04:00:00Z","v":2451072,"vw":81.01647},{"c":81.16,"h":81.98,"l":80.79,"n":37062,"o":81.26,"t":"2025-06-16T04:00:00Z","v":2525873,"vw":81.317348},{"c":81.04,"h":81.56,"l":80,"n":39516,"o":80.8,"t":"2025-06-17T04:00:00Z","v":2946308,"vw":81.001224},{"c":82.1,"h":82.45,"l":80.91,"n":41893,"o":81.18,"t":"2025-06-18T04:00:00Z","v":3579741,"vw":81.859462},{"c":82.1,"h":82.565,"l":81.72,"n":39808,"o":82.22,"t":"2025-06-20T04:00:00Z","v":5286114,"vw":82.087292},{"c":83.34,"h":83.45,"l":82.35,"n":33395,"o":82.35,"t":"2025-06-23T04:00:00Z","v":2569005,"vw":83.121942},{"c":83.13,"h":83.76,"l":82.78,"n":31864,"o":83.04,"t":"2025-06-24T04:00:00Z","v":1982856,"vw":83.135365},{"c":82.75,"h":83.45,"l":82.08,"n":36004,"o":82.91,"t":"2025-06-25T04:00:00Z","v":2787865,"vw":82.652435},{"c":83.03,"h":83.09,"l":82.11,"n":36538,"o":82.62,"t":"2025-06-26T04:00:00Z","v":2388113,"vw":82.710735},{"c":83.52,"h":84.16,"l":82.96,"n":25162,"o":83.03,"t":"2025-06-27T04:00:00Z","v":2756002,"vw":83.557609},{"c":84.18,"h":84.36,"l":83.22,"n":32975,"o":83.5,"t":"2025-06-30T04:00:00Z","v":2842754,"vw":83.994139},{"c":82.87,"h":84.6,"l":82.645,"n":41974,"o":83.94,"t":"2025-07-01T04:00:00Z","v":2667854,"vw":83.002025},{"c":81.22,"h":82.75,"l":81.13,"n":31715,"o":82.67,"t":"2025-07-02T04:00:00Z","v":2221920,"vw":81.471088},{"c":81.17,"h":81.82,"l":80.595,"n":25018,"o":81.1,"t":"2025-07-03T04:00:00Z","v":2018416,"vw":81.285195},{"c":82.29,"h":82.62,"l":81.66,"n":35546,"o":82.5,"t":"2025-07-07T04:00:00Z","v":2275597,"vw":82.24436},{"c":81.6,"h":82.05,"l":80.7895,"n":32302,"o":81.7,"t":"2025-07-08T04:00:00Z","v":2070196,"vw":81.534161},{"c":81.57,"h":81.94,"l":80.66,"n":31389,"o":81.69,"t":"2025-07-09T04:00:00Z","v":1848369,"vw":81.419173},{"c":82.16,"h":82.35,"l":80.67,"n":28438,"o":80.67,"t":"2025-07-10T04:00:00Z","v":1791856,"vw":82.022542},{"c":82.55,"h":82.73,"l":81.19,"n":29155,"o":81.23,"t":"2025-07-11T04:00:00Z","v":1870769,"vw":82.27946},{"c":83,"h":83.3,"l":81.86,"n":29076,"o":82.02,"t":"2025-07-14T04:00:00Z","v":2358735,"vw":82.795588},{"c":81.85,"h":82.98,"l":81.525,"n":33843,"o":82.72,"t":"2025-07-15T04:00:00Z","v":3581824,"vw":82.039525},{"c":82.17,"h":82.41,"l":81.24,"n":33806,"o":81.24,"t":"2025-07-16T04:00:00Z","v":2520188,"vw":82.088717},{"c":82.75,"h":83.41,"l":81.82,"n":32770,"o":81.93,"t":"2025-07-17T04:00:00Z","v":2510046,"vw":82.858403},{"c":84.31,"h":84.775,"l":83.14,"n":38079,"o":83.2,"t":"2025-07-18T04:00:00Z","v":3009324,"vw":84.158244},{"c":84.41,"h":85.42,"l":84.27,"n":33968,"o":84.46,"t":"2025-07-21T04:00:00Z","v":2445912,"vw":84.681229},{"c":85.79,"h":85.79,"l":84.46,"n":37980,"o":84.59,"t":"2025-07-22T04:00:00Z","v":2769136,"vw":85.45109},{"c":86.67,"h":88.03,"l":86.15,"n":49474,"o":86.85,"t":"2025-07-23T04:00:00Z","v":3649774,"vw":86.870783},{"c":86.93,"h":87.115,"l":85.83,"n":33543,"o":86.83,"t":"2025-07-24T04:00:00Z","v":2004434,"vw":86.815976},{"c":87.58,"h":87.74,"l":86.74,"n":30273,"o":86.97,"t":"2025-07-25T04:00:00Z","v":1917996,"vw":87.455212},{"c":86.94,"h":87.56,"l":86.47,"n":29422,"o":87.56,"t":"2025-07-28T04:00:00Z","v":1866060,"vw":86.928732},{"c":88.61,"h":88.67,"l":87.01,"n":33486,"o":87.37,"t":"2025-07-29T04:00:00Z","v":2072015,"vw":88.322014},{"c":88.88,"h":89.7,"l":88.38,"n":39445,"o":88.58,"t":"2025-07-30T04:00:00Z","v":2682727,"vw":88.93341},{"c":89.79,"h":90.085,"l":88.14,"n":37439,"o":88.28,"t":"2025-07-31T04:00:00Z","v":2448414,"vw":89.71304},{"c":88.97,"h":89.9,"l":88.63,"n":41718,"o":89.79,"t":"2025-08-01T04:00:00Z","v":2460264,"vw":89.136779},{"c":90.14,"h":90.66,"l":89.255,"n":45506,"o":89.4,"t":"2025-08-04T04:00:00Z","v":2475891,"vw":90.248555},{"c":88.17,"h":91.255,"l":87.24,"n":54180,"o":89.48,"t":"2025-08-05T04:00:00Z","v":3576897,"vw":88.262129},{"c":85.87,"h":88.62,"l":85.85,"n":54513,"o":88.2,"t":"2025-08-06T04:00:00Z","v":4032363,"vw":86.502585},{"c":87.47,"h":87.735,"l":85.58,"n":39309,"o":85.58,"t":"2025-08-07T04:00:00Z","v":2691723,"vw":87.362938},{"c":87.68,"h":88.185,"l":87.09,"n":34897,"o":87.97,"t":"2025-08-08T04:00:00Z","v":2400788,"vw":87.619306},{"c":86.54,"h":87.965,"l":86.235,"n":45737,"o":87.68,"t":"2025-08-11T04:00:00Z","v":3115345,"vw":86.727427},{"c":87.83,"h":88.185,"l":86.51,"n":33030,"o":86.71,"t":"2025-08-12T04:00:00Z","v":2214934,"vw":87.457722},{"c":87.67,"h":88.65,"l":86.78,"n":35525,"o":88.16,"t":"2025-08-13T04:00:00Z","v":2343291,"vw":87.442613},{"c":86.8,"h":87.57,"l":86.635,"n":27899,"o":87.57,"t":"2025-08-14T04:00:00Z","v":1452832,"vw":86.86936},{"c":85.32,"h":86.77,"l":85.12,"n":42180,"o":86.77,"t":"2025-08-15T04:00:00Z","v":2922549,"vw":85.541232},{"c":84.12,"h":85.54,"l":83.965,"n":41006,"o":85.3,"t":"2025-08-18T04:00:00Z","v":2494199,"vw":84.26551},{"c":84.59,"h":84.64,"l":84.08,"n":31098,"o":84.2,"t":"2025-08-19T04:00:00Z","v":1780006,"vw":84.499288},{"c":85.16,"h":85.57,"l":84.57,"n":47358,"o":84.65,"t":"2025-08-20T04:00:00Z","v":2540963,"vw":85.201062},{"c":83.29,"h":85.65,"l":83.2,"n":44632,"o":85.11,"t":"2025-08-21T04:00:00Z","v":2507888,"vw":83.660333},{"c":83.7,"h":83.99,"l":83.01,"n":49897,"o":83.68,"t":"2025-08-22T04:00:00Z","v":3117087,"vw":83.54053},{"c":82.6,"h":83.8,"l":82.25,"n":45187,"o":83.43,"t":"2025-08-25T04:00:00Z","v":2457538,"vw":82.66495},{"c":83.47,"h":83.48,"l":82.375,"n":49765,"o":82.61,"t":"2025-08-26T04:00:00Z","v":6505515,"vw":83.335399},{"c":82.84,"h":83.74,"l":82.71,"n":38580,"o":83.49,"t":"2025-08-27T04:00:00Z","v":2546883,"vw":82.959488},{"c":82.59,"h":83.125,"l":82.15,"n":36210,"o":82.71,"t":"2025-08-28T04:00:00Z","v":2046085,"vw":82.621285},{"c":82.33,"h":83.1,"l":82.01,"n":38588,"o":82.6,"t":"2025-08-29T04:00:00Z","v":2253782,"vw":82.423417},{"c":81.81,"h":82.01,"l":81.28,"n":38283,"o":81.93,"t":"2025-09-02T04:00:00Z","v":2395276,"vw":81.689868},{"c":81.35,"h":81.88,"l":81.015,"n":27853,"o":81.31,"t":"2025-09-03T04:00:00Z","v":1589087,"vw":81.342805},{"c":81.73,"h":82.462,"l":80.88,"n":41082,"o":81.86,"t":"2025-09-04T04:00:00Z","v":2478725,"vw":81.521535},{"c":81.12,"h":81.85,"l":80.51,"n":32763,"o":81.62,"t":"2025-09-05T04:00:00Z","v":1797779,"vw":81.035913},{"c":80.19,"h":81.1848,"l":79.75,"n":48966,"o":81.17,"t":"2025-09-08T04:00:00Z","v":3007565,"vw":80.180875},{"c":79.99,"h":80.19,"l":79.26,"n":41981,"o":79.59,"t":"2025-09-09T04:00:00Z","v":3116637,"vw":79.859762},{"c":81.72,"h":81.935,"l":80,"n":54440,"o":80.21,"t":"2025-09-10T04:00:00Z","v":4373277,"vw":81.348089},{"c":82.03,"h":82.45,"l":81.28,"n":33233,"o":81.82,"t":"2025-09-11T04:00:00Z","v":2228386,"vw":81.995449},{"c":82.69,"h":82.9175,"l":81.8354,"n":26994,"o":81.86,"t":"2025-09-12T04:00:00Z","v":1703320,"vw":82.657111},{"c":82.97,"h":83.66,"l":82.75,"n":33384,"o":82.76,"t":"2025-09-15T04:00:00Z","v":2281633,"vw":83.085622},{"c":81.22,"h":82.93,"l":81.13,"n":26830,"o":82.58,"t":"2025-09-16T04:00:00Z","v":1707305,"vw":81.602898},{"c":80.43,"h":81.98,"l":80.215,"n":42446,"o":81.6,"t":"2025-09-17T04:00:00Z","v":3405542,"vw":80.753367},{"c":81.19,"h":81.91,"l":80.15,"n":34559,"o":80.61,"t":"2025-09-18T04:00:00Z","v":2426337,"vw":81.279},{"c":81.6,"h":81.91,"l":80.82,"n":30560,"o":81.37,"t":"2025-09-19T04:00:00Z","v":4629456,"vw":81.514107},{"c":81.73,"h":82.045,"l":80.69,"n":32004,"o":81.65,"t":"2025-09-22T04:00:00Z","v":2331381,"vw":81.589717},{"c":82.21,"h":82.3,"l":81.45,"n":29499,"o":81.92,"t":"2025-09-23T04:00:00Z","v":1894186,"vw":81.998905},{"c":82.4,"h":82.8,"l":82.09,"n":34854,"o":82.32,"t":"2025-09-24T04:00:00Z","v":2460283,"vw":82.391108},{"c":80.88,"h":82.28,"l":80.775,"n":40508,"o":82.03,"t":"2025-09-25T04:00:00Z","v":2627560,"vw":81.164012},{"c":82.3,"h":82.33,"l":80.96,"n":39941,"o":81.19,"t":"2025-09-26T04:00:00Z","v":2326361,"vw":82.063515},{"c":83.04,"h":83.23,"l":81.51,"n":37739,"o":82.31,"t":"2025-09-29T04:00:00Z","v":2906847,"vw":82.569362},{"c":83.46,"h":83.49,"l":82.6,"n":35211,"o":83.02,"t":"2025-09-30T04:00:00Z","v":2568813,"vw":83.254653},{"c":82.55,"h":83.93,"l":82.46,"n":37896,"o":83.45,"t":"2025-10-01T04:00:00Z","v":2213509,"vw":82.977896},{"c":81.58,"h":82.72,"l":81.13,"n":49151,"o":82.39,"t":"2025-10-02T04:00:00Z","v":3159077,"vw":81.643228},{"c":82,"h":82.349,"l":81.5182,"n":49391,"o":81.87,"t":"2025-10-03T04:00:00Z","v":3053006,"vw":82.019459},{"c":81.84,"h":82.58,"l":80.12,"n":58506,"o":82.5,"t":"2025-10-06T04:00:00Z","v":3741484,"vw":81.368538},{"c":80.52,"h":82.25,"l":80.16,"n":48938,"o":81.59,"t":"2025-10-07T04:00:00Z","v":3351541,"vw":80.806584},{"c":81.8,"h":82.67,"l":80.25,"n":46331,"o":80.78,"t":"2025-10-08T04:00:00Z","v":3850936,"vw":81.71383},{"c":81.4,"h":82.53,"l":81.09,"n":40544,"o":82.28,"t":"2025-10-09T04:00:00Z","v":2471644,"vw":81.549859},{"c":80.65,"h":82.33,"l":80.195,"n":39672,"o":81.69,"t":"2025-10-10T04:00:00Z","v":2713160,"vw":81.012756},{"c":81.74,"h":82.375,"l":80.51,"n":34934,"o":80.75,"t":"2025-10-13T04:00:00Z","v":2235621,"vw":81.681484},{"c":82.44,"h":83.315,"l":81.49,"n":35307,"o":81.51,"t":"2025-10-14T04:00:00Z","v":2588863,"vw":82.585234},{"c":84.73,"h":85.21,"l":82.875,"n":46632,"o":83.19,"t":"2025-10-15T04:00:00Z","v":3361011,"vw":84.563655},{"c":84.34,"h":85.93,"l":83.95,"n":41201,"o":85.21,"t":"2025-10-16T04:00:00Z","v":2713711,"vw":84.714081},{"c":84.75,"h":84.8,"l":83.51,"n":31616,"o":84.14,"t":"2025-10-17T04:00:00Z","v":2546819,"vw":84.484289},{"c":84.83,"h":86.09,"l":84.52,"n":31927,"o":84.99,"t":"2025-10-20T04:00:00Z","v":2151778,"vw":84.98273},{"c":83.12,"h":85.065,"l":82.63,"n":28919,"o":84.97,"t":"2025-10-21T04:00:00Z","v":1958966,"vw":83.477556},{"c":83.79,"h":84.09,"l":83.11,"n":29439,"o":84.02,"t":"2025-10-22T04:00:00Z","v":2024843,"vw":83.738256},{"c":82.73,"h":84.25,"l":82.38,"n":30907,"o":84.22,"t":"2025-10-23T04:00:00Z","v":1838754,"vw":82.92858},{"c":83.11,"h":83.5,"l":82.67,"n":43239,"o":83.5,"t":"2025-10-24T04:00:00Z","v":3082020,"vw":83.049645},{"c":83.45,"h":83.62,"l":82.685,"n":35427,"o":83.22,"t":"2025-10-27T04:00:00Z","v":1847113,"vw":83.323007},{"c":81.27,"h":83.47,"l":81.25,"n":32572,"o":83.16,"t":"2025-10-28T04:00:00Z","v":2157010,"vw":81.655306},{"c":80.29,"h":81.735,"l":80.14,"n":30885,"o":81.37,"t":"2025-10-29T04:00:00Z","v":2535407,"vw":80.63165},{"c":80.75,"h":81.41,"l":80,"n":39447,"o":80.16,"t":"2025-10-30T04:00:00Z","v":2527001,"vw":80.846435},{"c":80.56,"h":81.37,"l":79.57,"n":48695,"o":80.08,"t":"2025-10-31T04:00:00Z","v":3539587,"vw":80.738845},{"c":81.36,"h":81.8672,"l":79.5575,"n":57629,"o":80.82,"t":"2025-11-03T05:00:00Z","v":3974555,"vw":81.125348},{"c":81.82,"h":82.16,"l":80.01,"n":40419,"o":80.72,"t":"2025-11-04T05:00:00Z","v":2344586,"vw":81.690525},{"c":79.86,"h":82.26,"l":79.285,"n":52999,"o":82.26,"t":"2025-11-05T05:00:00Z","v":3629009,"vw":80.072389},{"c":82.4,"h":82.79,"l":80.3,"n":58433,"o":80.3,"t":"2025-11-06T05:00:00Z","v":4687315,"vw":82.100658},{"c":83.31,"h":83.31,"l":81.69,"n":48826,"o":82.22,"t":"2025-11-07T05:00:00Z","v":3764324,"vw":82.79257},{"c":83.24,"h":83.82,"l":82.783,"n":37534,"o":83.02,"t":"2025-11-10T05:00:00Z","v":2173441,"vw":83.381129},{"c":83.75,"h":83.785,"l":82.83,"n":28055,"o":83.17,"t":"2025-11-11T05:00:00Z","v":1319921,"vw":83.504126},{"c":83.53,"h":83.85,"l":82.91,"n":38180,"o":83.7,"t":"2025-11-12T05:00:00Z","v":2209227,"vw":83.496846},{"c":82.39,"h":83.64,"l":82.18,"n":39144,"o":83.31,"t":"2025-11-13T05:00:00Z","v":2268342,"vw":82.496042},{"c":82.84,"h":83.44,"l":81.94,"n":40096,"o":82.38,"t":"2025-11-14T05:00:00Z","v":2378676,"vw":82.835478},{"c":82.47,"h":82.97,"l":81.71,"n":37311,"o":82.97,"t":"2025-11-17T05:00:00Z","v":2567510,"vw":82.342842},{"c":82.36,"h":83.1,"l":82.15,"n":35716,"o":82.29,"t":"2025-11-18T05:00:00Z","v":1857429,"vw":82.494548},{"c":81.11,"h":82.8,"l":81.02,"n":38791,"o":82.4,"t":"2025-11-19T05:00:00Z","v":2118138,"vw":81.435849},{"c":80.76,"h":83.01,"l":80.685,"n":43078,"o":82.32,"t":"2025-11-20T05:00:00Z","v":2962463,"vw":81.22555},{"c":81.27,"h":81.56,"l":80.33,"n":39584,"o":81.16,"t":"2025-11-21T05:00:00Z","v":2581494,"vw":81.258599},{"c":82.14,"h":82.38,"l":80.85,"n":39620,"o":81.41,"t":"2025-11-24T05:00:00Z","v":3715121,"vw":81.928184},{"c":82.16,"h":82.56,"l":81.51,"n":24074,"o":82.44,"t":"2025-11-25T05:00:00Z","v":1304603,"vw":82.03606},{"c":83.25,"h":83.665,"l":82.236,"n":27183,"o":82.27,"t":"2025-11-26T05:00:00Z","v":1529154,"vw":83.25703},{"c":83.52,"h":83.8,"l":82.975,"n":20088,"o":83.25,"t":"2025-11-28T05:00:00Z","v":1335017,"vw":83.485841},{"c":81.57,"h":83.19,"l":81.44,"n":42813,"o":82.9,"t":"2025-12-01T05:00:00Z","v":2890153,"vw":81.925991},{"c":80.68,"h":81.7958,"l":80.085,"n":35675,"o":81.76,"t":"2025-12-02T05:00:00Z","v":2878608,"vw":80.609502},{"c":80.54,"h":81.245,"l":80.03,"n":32425,"o":80.73,"t":"2025-12-03T05:00:00Z","v":3278197,"vw":80.584456},{"c":80.77,"h":81.49,"l":80.47,"n":37675,"o":80.62,"t":"2025-12-04T05:00:00Z","v":2066520,"vw":80.939625},{"c":79.57,"h":80.71,"l":79.54,"n":45351,"o":80.37,"t":"2025-12-05T05:00:00Z","v":4567794,"vw":79.892861},{"c":78.75,"h":79.82,"l":78.705,"n":40433,"o":79.57,"t":"2025-12-08T05:00:00Z","v":3340053,"vw":78.93821},{"c":79.33,"h":80.52,"l":78.98,"n":56303,"o":79.3,"t":"2025-12-09T05:00:00Z","v":4205060,"vw":79.54728},{"c":78.69,"h":79.08,"l":77.8987,"n":42116,"o":79.03,"t":"2025-12-10T05:00:00Z","v":2554593,"vw":78.547811},{"c":78.96,"h":79.7,"l":78.58,"n":42181,"o":78.6,"t":"2025-12-11T05:00:00Z","v":3297152,"vw":79.147247},{"c":78.89,"h":79.55,"l":78.53,"n":46511,"o":79.17,"t":"2025-12-12T05:00:00Z","v":3859055,"vw":78.981298},{"c":80.6,"h":80.78,"l":78.88,"n":34979,"o":79.73,"t":"2025-12-15T05:00:00Z","v":3003605,"vw":80.26216},{"c":79.93,"h":81.09,"l":79.72,"n":43986,"o":80.73,"t":"2025-12-16T05:00:00Z","v":3217024,"vw":80.023274},{"c":79.91,"h":80.235,"l":79.37,"n":51435,"o":79.93,"t":"2025-12-17T05:00:00Z","v":3462912,"vw":79.857585},{"c":80.66,"h":81.26,"l":80.21,"n":47306,"o":80.59,"t":"2025-12-18T05:00:00Z","v":3904091,"vw":80.646623},{"c":80.01,"h":81.3284,"l":79.99,"n":38030,"o":80.54,"t":"2025-12-19T05:00:00Z","v":6336025,"vw":80.34006},{"c":80.72,"h":81.085,"l":79.51,"n":37475,"o":80.07,"t":"2025-12-22T05:00:00Z","v":2982926,"vw":80.45398},{"c":80.43,"h":81.0199,"l":79.51,"n":36557,"o":80.65,"t":"2025-12-23T05:00:00Z","v":2571630,"vw":80.335845},{"c":80.72,"h":80.86,"l":79.62,"n":14949,"o":80.44,"t":"2025-12-24T05:00:00Z","v":749881,"vw":80.599207},{"c":80.39,"h":80.81,"l":80.15,"n":17654,"o":80.71,"t":"2025-12-26T05:00:00Z","v":910261,"vw":80.412618},{"c":80.69,"h":81.04,"l":80.3075,"n":28321,"o":80.48,"t":"2025-12-29T05:00:00Z","v":2069433,"vw":80.727067},{"c":80.91,"h":81.088,"l":80.5,"n":24809,"o":80.64,"t":"2025-12-30T05:00:00Z","v":1269132,"vw":80.87976},{"c":80.3,"h":81.04,"l":80.27,"n":21334,"o":80.94,"t":"2025-12-31T05:00:00Z","v":1606190,"vw":80.466057},{"c":80.99,"h":81.395,"l":79.86,"n":29214,"o":80.79,"t":"2026-01-02T05:00:00Z","v":1782702,"vw":80.931187},{"c":79.34,"h":80.93,"l":78.215,"n":42141,"o":80.79,"t":"2026-01-05T05:00:00Z","v":3696589,"vw":79.156113},{"c":78.6,"h":79.95,"l":78.46,"n":34272,"o":79.34,"t":"2026-01-06T05:00:00Z","v":2778256,"vw":78.828607},{"c":77.58,"h":79.235,"l":77.385,"n":39508,"o":79.21,"t":"2026-01-07T05:00:00Z","v":3075442,"vw":77.833496},{"c":77.43,"h":78.97,"l":77.305,"n":42591,"o":77.68,"t":"2026-01-08T05:00:00Z","v":2989007,"vw":77.754236},{"c":78.68,"h":79.8325,"l":77.875,"n":48121,"o":77.97,"t":"2026-01-09T05:00:00Z","v":3737736,"vw":78.826486},{"c":78.6,"h":79.25,"l":77.965,"n":32953,"o":78.36,"t":"2026-01-12T05:00:00Z","v":2791248,"vw":78.566692},{"c":78.73,"h":79.465,"l":78.035,"n":31635,"o":78.18,"t":"2026-01-13T05:00:00Z","v":2292719,"vw":78.74216},{"c":78.91,"h":79.18,"l":78.295,"n":48934,"o":78.69,"t":"2026-01-14T05:00:00Z","v":3501119,"vw":78.896515},{"c":79.41,"h":79.76,"l":79.07,"n":35571,"o":79.25,"t":"2026-01-15T05:00:00Z","v":2468323,"vw":79.442758},{"c":79.42,"h":79.6,"l":78.35,"n":41696,"o":78.94,"t":"2026-01-16T05:00:00Z","v":3469520,"vw":79.246107},{"c":79.37,"h":80.26,"l":78.7,"n":54992,"o":79.96,"t":"2026-01-20T05:00:00Z","v":4487411,"vw":79.351994},{"c":79.77,"h":80.09,"l":78.355,"n":54451,"o":79.97,"t":"2026-01-21T05:00:00Z","v":4529107,"vw":79.486943},{"c":79.4,"h":79.88,"l":78.615,"n":51330,"o":79.34,"t":"2026-01-22T05:00:00Z","v":4449040,"vw":79.232261},{"c":78.28,"h":79.705,"l":77.9,"n":45865,"o":79.25,"t":"2026-01-23T05:00:00Z","v":3367049,"vw":78.65811},{"c":79.05,"h":79.34,"l":78.115,"n":33077,"o":78.22,"t":"2026-01-26T05:00:00Z","v":2325158,"vw":78.972718},{"c":80.42,"h":80.48,"l":78.47,"n":31613,"o":78.87,"t":"2026-01-27T05:00:00Z","v":2534430,"vw":79.873612},{"c":81.45,"h":81.895,"l":80.13,"n":44687,"o":80.43,"t":"2026-01-28T05:00:00Z","v":3638230,"vw":81.164435},{"c":82,"h":82.48,"l":80.89,"n":49226,"o":81.81,"t":"2026-01-29T05:00:00Z","v":4253898,"vw":81.738015},{"c":82.36,"h":82.42,"l":80.97,"n":41740,"o":81.6,"t":"2026-01-30T05:00:00Z","v":4723050,"vw":81.905364},{"c":80.31,"h":82.39,"l":79.95,"n":57778,"o":82.1,"t":"2026-02-02T05:00:00Z","v":4488028,"vw":80.65809},{"c":81.56,"h":82.62,"l":80.45,"n":41287,"o":80.54,"t":"2026-02-03T05:00:00Z","v":2641838,"vw":81.753248},{"c":80.14,"h":82.025,"l":79.74,"n":54787,"o":81.99,"t":"2026-02-04T05:00:00Z","v":4319212,"vw":80.496466},{"c":79.79,"h":80.65,"l":79.51,"n":43859,"o":80.61,"t":"2026-02-05T05:00:00Z","v":3113684,"vw":79.991723},{"c":80.65,"h":81.58,"l":80,"n":31678,"o":80.89,"t":"2026-02-06T05:00:00Z","v":1715681,"vw":80.700988},{"c":81.18,"h":81.29,"l":80.05,"n":28042,"o":80.45,"t":"2026-02-09T05:00:00Z","v":1635067,"vw":81.004845},{"c":83.2,"h":83.36,"l":81.25,"n":29231,"o":81.35,"t":"2026-02-10T05:00:00Z","v":1482294,"vw":82.927257},{"c":84.15,"h":84.21,"l":82.61,"n":34883,"o":83.2,"t":"2026-02-11T05:00:00Z","v":1801158,"vw":83.77769},{"c":84.54,"h":85.71,"l":84.11,"n":43566,"o":84.15,"t":"2026-02-12T05:00:00Z","v":2201348,"vw":84.866667},{"c":86.37,"h":87.24,"l":84.365,"n":47740,"o":84.54,"t":"2026-02-13T05:00:00Z","v":3467576,"vw":86.33078},{"c":86.95,"h":87.53,"l":86.46,"n":37458,"o":87.22,"t":"2026-02-17T05:00:00Z","v":2799059,"vw":86.995423},{"c":84.36,"h":87.14,"l":84.26,"n":33440,"o":86.83,"t":"2026-02-18T05:00:00Z","v":2403366,"vw":84.785782},{"c":85.68,"h":85.7401,"l":84.38,"n":31538,"o":84.72,"t":"2026-02-19T05:00:00Z","v":1672791,"vw":85.449154},{"c":85.57,"h":86,"l":84.82,"n":38135,"o":85.95,"t":"2026-02-20T05:00:00Z","v":2663283,"vw":85.519244},{"c":86.31,"h":86.665,"l":85.4275,"n":36337,"o":86.03,"t":"2026-02-23T05:00:00Z","v":1947057,"vw":86.16766},{"c":86.24,"h":86.465,"l":84.99,"n":31806,"o":86.26,"t":"2026-02-24T05:00:00Z","v":1773138,"vw":85.967226},{"c":85.97,"h":86.82,"l":84.91,"n":43866,"o":86.5,"t":"2026-02-25T05:00:00Z","v":3092554,"vw":86.110103},{"c":85.85,"h":87.63,"l":85.09,"n":64933,"o":86.5,"t":"2026-02-26T05:00:00Z","v":4046312,"vw":85.9932},{"c":86.07,"h":86.46,"l":85.21,"n":46566,"o":85.93,"t":"2026-02-27T05:00:00Z","v":3866300,"vw":85.943365},{"c":84.5,"h":86.33,"l":84.325,"n":50070,"o":85.96,"t":"2026-03-02T05:00:00Z","v":3691344,"vw":85.068729},{"c":83.96,"h":84.72,"l":81.33,"n":51237,"o":83.2,"t":"2026-03-03T05:00:00Z","v":3400065,"vw":83.581893},{"c":83.91,"h":84.33,"l":83.12,"n":43736,"o":83.82,"t":"2026-03-04T05:00:00Z","v":3387083,"vw":83.915667},{"c":83.92,"h":84.27,"l":82.89,"n":51214,"o":83.38,"t":"2026-03-05T05:00:00Z","v":3249687,"vw":83.761401},{"c":83.35,"h":83.7,"l":82.4,"n":38946,"o":83.45,"t":"2026-03-06T05:00:00Z","v":2160331,"vw":83.187173},{"c":84.04,"h":84.155,"l":81.945,"n":45929,"o":83.29,"t":"2026-03-09T04:00:00Z","v":3023963,"vw":83.521126},{"c":83.27,"h":83.83,"l":82.45,"n":38656,"o":83.2,"t":"2026-03-10T04:00:00Z","v":2541341,"vw":83.261176},{"c":82.31,"h":83.32,"l":82.16,"n":35035,"o":83,"t":"2026-03-11T04:00:00Z","v":2564697,"vw":82.487974},{"c":82.47,"h":83.52,"l":82.06,"n":36848,"o":82.44,"t":"2026-03-12T04:00:00Z","v":2597830,"vw":82.666873},{"c":83.73,"h":84.43,"l":82.945,"n":37500,"o":83.32,"t":"2026-03-13T04:00:00Z","v":2397022,"vw":83.768189},{"c":84.88,"h":85,"l":83.86,"n":42457,"o":84.75,"t":"2026-03-16T04:00:00Z","v":2216651,"vw":84.729014},{"c":84.74,"h":85.8,"l":84.56,"n":34736,"o":85.5,"t":"2026-03-17T04:00:00Z","v":2239631,"vw":84.964657},{"c":84.21,"h":84.71,"l":83.93,"n":35422,"o":84.44,"t":"2026-03-18T04:00:00Z","v":2201896,"vw":84.243876},{"c":82.78,"h":84.18,"l":82.16,"n":51889,"o":83.67,"t":"2026-03-19T04:00:00Z","v":3286340,"vw":82.915949},{"c":79.44,"h":83.03,"l":79.12,"n":64510,"o":82.71,"t":"2026-03-20T04:00:00Z","v":7033380,"vw":80.129374},{"c":79.82,"h":80.73,"l":79.46,"n":44849,"o":80.65,"t":"2026-03-23T04:00:00Z","v":2329281,"vw":79.880521},{"c":80.19,"h":80.9,"l":79.145,"n":49569,"o":79.21,"t":"2026-03-24T04:00:00Z","v":4807693,"vw":80.244881},{"c":81.07,"h":81.64,"l":80.49,"n":49800,"o":81,"t":"2026-03-25T04:00:00Z","v":3752660,"vw":81.148817},{"c":80.5,"h":81.225,"l":80.3,"n":33586,"o":80.62,"t":"2026-03-26T04:00:00Z","v":1853217,"vw":80.611297},{"c":80.71,"h":81.58,"l":80.12,"n":40764,"o":80.58,"t":"2026-03-27T04:00:00Z","v":2188608,"vw":80.82383},{"c":81.39,"h":82.1585,"l":81.06,"n":44468,"o":81.86,"t":"2026-03-30T04:00:00Z","v":2650401,"vw":81.513206},{"c":80.95,"h":81.73,"l":80.19,"n":46585,"o":81.73,"t":"2026-03-31T04:00:00Z","v":3465028,"vw":80.889734},{"c":81.23,"h":81.66,"l":80.435,"n":39686,"o":80.45,"t":"2026-04-01T04:00:00Z","v":2441743,"vw":81.25538},{"c":81.82,"h":82.19,"l":80.8301,"n":31006,"o":81.23,"t":"2026-04-02T04:00:00Z","v":1984831,"vw":81.755166},{"c":81.05,"h":82.05,"l":80.94,"n":25910,"o":81.58,"t":"2026-04-06T04:00:00Z","v":1573551,"vw":81.169788},{"c":81.61,"h":81.71,"l":80.85,"n":32386,"o":80.85,"t":"2026-04-07T04:00:00Z","v":1839420,"vw":81.444978},{"c":82.7,"h":82.85,"l":81.1,"n":38749,"o":81.52,"t":"2026-04-08T04:00:00Z","v":2694756,"vw":82.511827},{"c":83.93,"h":84.47,"l":82.7,"n":37163,"o":82.7,"t":"2026-04-09T04:00:00Z","v":2807761,"vw":84.002502},{"c":83.13,"h":84.38,"l":82.845,"n":30507,"o":83.92,"t":"2026-04-10T04:00:00Z","v":1866130,"vw":83.500278},{"c":81.26,"h":82.975,"l":80.72,"n":38838,"o":82.56,"t":"2026-04-13T04:00:00Z","v":2000598,"vw":81.403411},{"c":82.05,"h":82.32,"l":80.6401,"n":36361,"o":81.23,"t":"2026-04-14T04:00:00Z","v":2240334,"vw":81.939944},{"c":80.94,"h":81.58,"l":80.19,"n":39537,"o":80.79,"t":"2026-04-15T04:00:00Z","v":2674044,"vw":80.969374},{"c":82.04,"h":82.11,"l":80.5,"n":36392,"o":80.82,"t":"2026-04-16T04:00:00Z","v":2313676,"vw":81.76917},{"c":81.58,"h":82.18,"l":80.86,"n":41299,"o":81.88,"t":"2026-04-17T04:00:00Z","v":3023541,"vw":81.574649},{"c":80.74,"h":81.97,"l":80.395,"n":31304,"o":81.53,"t":"2026-04-20T04:00:00Z","v":1718148,"vw":81.028289},{"c":78.56,"h":81.105,"l":78.21,"n":44918,"o":80.69,"t":"2026-04-21T04:00:00Z","v":2665935,"vw":78.750783},{"c":78.51,"h":79.89,"l":78.01,"n":36243,"o":79.31,"t":"2026-04-22T04:00:00Z","v":2203588,"vw":78.710908},{"c":80.16,"h":80.25,"l":78.87,"n":37161,"o":79.11,"t":"2026-04-23T04:00:00Z","v":2121013,"vw":79.87232},{"c":80.74,"h":80.999,"l":79.42,"n":32916,"o":80.15,"t":"2026-04-24T04:00:00Z","v":2018638,"vw":80.623937},{"c":80.21,"h":81.22,"l":80.19,"n":29174,"o":80.93,"t":"2026-04-27T04:00:00Z","v":1617061,"vw":80.412856},{"c":80.66,"h":81.08,"l":80.15,"n":28221,"o":80.74,"t":"2026-04-28T04:00:00Z","v":1400576,"vw":80.638543},{"c":79.59,"h":80.64,"l":78.78,"n":45644,"o":80.04,"t":"2026-04-29T04:00:00Z","v":2993613,"vw":79.523401},{"c":81.66,"h":81.745,"l":79.64,"n":46273,"o":80,"t":"2026-04-30T04:00:00Z","v":3270794,"vw":81.437342},{"c":80.15,"h":82.16,"l":80.15,"n":47228,"o":81.6,"t":"2026-05-01T04:00:00Z","v":2966934,"vw":80.798227},{"c":80.45,"h":80.86,"l":79.26,"n":43183,"o":79.54,"t":"2026-05-04T04:00:00Z","v":2623701,"vw":80.328981},{"c":79.73,"h":81.359,"l":79.7,"n":55791,"o":81.07,"t":"2026-05-05T04:00:00Z","v":2865214,"vw":80.329488},{"c":79.35,"h":80.14,"l":78.73,"n":49546,"o":80.14,"t":"2026-05-06T04:00:00Z","v":3370564,"vw":79.364902},{"c":77.83,"h":79.12,"l":77.46,"n":53420,"o":78.94,"t":"2026-05-07T04:00:00Z","v":3157112,"vw":78.008528},{"c":77.13,"h":78.49,"l":77.03,"n":47635,"o":78,"t":"2026-05-08T04:00:00Z","v":3510149,"vw":77.315867},{"c":77.68,"h":77.92,"l":77.14,"n":44653,"o":77.31,"t":"2026-05-11T04:00:00Z","v":4238973,"vw":77.584313},{"c":78.62,"h":79.08,"l":76.97,"n":54606,"o":77.38,"t":"2026-05-12T04:00:00Z","v":6467099,"vw":78.188785},{"c":77.22,"h":78.255,"l":76.6,"n":50600,"o":78.09,"t":"2026-05-13T04:00:00Z","v":3186514,"vw":77.13209},{"c":77.75,"h":77.76,"l":76.71,"n":46293,"o":76.75,"t":"2026-05-14T04:00:00Z","v":3520280,"vw":77.543794},{"c":76.44,"h":77.3372,"l":76.09,"n":42689,"o":77.2,"t":"2026-05-15T04:00:00Z","v":3081114,"vw":76.55991},{"c":76.84,"h":77.4375,"l":76.05,"n":41725,"o":76.85,"t":"2026-05-18T04:00:00Z","v":2477304,"vw":76.582378},{"c":77.33,"h":77.81,"l":76.215,"n":41706,"o":76.54,"t":"2026-05-19T04:00:00Z","v":3289026,"vw":77.293686},{"c":78.06,"h":78.64,"l":77.485,"n":40859,"o":78.2,"t":"2026-05-20T04:00:00Z","v":2528131,"vw":78.175755},{"c":78.48,"h":78.605,"l":77.84,"n":28770,"o":78.43,"t":"2026-05-21T04:00:00Z","v":2150807,"vw":78.438188},{"c":79.51,"h":79.79,"l":78.48,"n":34464,"o":78.77,"t":"2026-05-22T04:00:00Z","v":2009191,"vw":79.387817},{"c":80.07,"h":81.13,"l":79.55,"n":51648,"o":79.88,"t":"2026-05-26T04:00:00Z","v":3406797,"vw":80.420914},{"c":79.82,"h":80.22,"l":79.3068,"n":39727,"o":79.7,"t":"2026-05-27T04:00:00Z","v":2358342,"vw":79.850646},{"c":79.15,"h":80.175,"l":78.99,"n":42093,"o":79.71,"t":"2026-05-28T04:00:00Z","v":2570286,"vw":79.366667},{"c":78.65,"h":79.425,"l":78.16,"n":34618,"o":79.11,"t":"2026-05-29T04:00:00Z","v":4909516,"vw":78.62095},{"c":76.67,"h":78.23,"l":76.47,"n":40088,"o":77.89,"t":"2026-06-01T04:00:00Z","v":2060098,"vw":76.914809},{"c":78.32,"h":78.35,"l":77,"n":34199,"o":77.12,"t":"2026-06-02T04:00:00Z","v":3691215,"vw":78.167299},{"c":77.75,"h":79.75,"l":77.66,"n":47972,"o":78.31,"t":"2026-06-03T04:00:00Z","v":2730420,"vw":78.251897},{"c":78.08,"h":78.77,"l":77.25,"n":37902,"o":78.17,"t":"2026-06-04T04:00:00Z","v":2808908,"vw":77.98056},{"c":79.48,"h":79.76,"l":77.82,"n":41001,"o":78.08,"t":"2026-06-05T04:00:00Z","v":2337207,"vw":79.253336},{"c":77.74,"h":79.79,"l":77.7,"n":34707,"o":79.3,"t":"2026-06-08T04:00:00Z","v":2661833,"vw":78.08266},{"c":78.59,"h":78.85,"l":77.03,"n":44730,"o":77.21,"t":"2026-06-09T04:00:00Z","v":2974040,"vw":78.394543},{"c":78.59,"h":79.05,"l":78.195,"n":35406,"o":79,"t":"2026-06-10T04:00:00Z","v":2450993,"vw":78.56522},{"c":78.78,"h":79.84,"l":78.67,"n":35192,"o":79.23,"t":"2026-06-11T04:00:00Z","v":2088416,"vw":79.104316},{"c":79.7,"h":80.04,"l":79.105,"n":37984,"o":79.14,"t":"2026-06-12T04:00:00Z","v":2563756,"vw":79.681222},{"c":80.15,"h":80.825,"l":79.3501,"n":37035,"o":79.63,"t":"2026-06-15T04:00:00Z","v":2381137,"vw":80.317409},{"c":80.88,"h":81.655,"l":80.3,"n":34694,"o":80.44,"t":"2026-06-16T04:00:00Z","v":2001657,"vw":80.939596},{"c":79.4,"h":81.2,"l":78.88,"n":49436,"o":80.33,"t":"2026-06-17T04:00:00Z","v":2941802,"vw":79.828658},{"c":79.89,"h":80.89,"l":79.3,"n":44782,"o":79.33,"t":"2026-06-18T04:00:00Z","v":6403464,"vw":79.87039},{"c":80.61,"h":80.98,"l":79.68,"n":34594,"o":80.03,"t":"2026-06-22T04:00:00Z","v":2302030,"vw":80.606266},{"c":81.39,"h":81.82,"l":80.13,"n":40280,"o":80.7,"t":"2026-06-23T04:00:00Z","v":3240963,"vw":81.387073},{"c":81.95,"h":82.21,"l":81.21,"n":39143,"o":82,"t":"2026-06-24T04:00:00Z","v":3275469,"vw":81.826909},{"c":82.63,"h":83,"l":81.53,"n":42927,"o":82.48,"t":"2026-06-25T04:00:00Z","v":2820765,"vw":82.432967},{"c":83.58,"h":83.695,"l":82.76,"n":38864,"o":83.12,"t":"2026-06-26T04:00:00Z","v":3093092,"vw":83.488942},{"c":82.43,"h":83.585,"l":82.2201,"n":41705,"o":83.13,"t":"2026-06-29T04:00:00Z","v":3176187,"vw":82.507272},{"c":81.16,"h":82.55,"l":81.12,"n":41045,"o":81.97,"t":"2026-06-30T04:00:00Z","v":3556833,"vw":81.569713},{"c":80.27,"h":81.26,"l":80.1,"n":46497,"o":80.97,"t":"2026-07-01T04:00:00Z","v":3461265,"vw":80.477012},{"c":81.62,"h":81.79,"l":80.08,"n":49594,"o":80.46,"t":"2026-07-02T04:00:00Z","v":4603526,"vw":81.258427},{"c":80.79,"h":81.96,"l":80.605,"n":39619,"o":81.63,"t":"2026-07-06T04:00:00Z","v":2438261,"vw":80.902957},{"c":81.79,"h":82.66,"l":81.18,"n":46037,"o":81.54,"t":"2026-07-07T04:00:00Z","v":3583893,"vw":81.937161},{"c":81.26,"h":82.205,"l":80.95,"n":34879,"o":81.58,"t":"2026-07-08T04:00:00Z","v":2159496,"vw":81.324763},{"c":80.17,"h":81.685,"l":80.1,"n":33728,"o":81.57,"t":"2026-07-09T04:00:00Z","v":2188638,"vw":80.472436},{"c":80.55,"h":80.82,"l":80,"n":46363,"o":80.06,"t":"2026-07-10T04:00:00Z","v":3542485,"vw":80.43628},{"c":80.89,"h":81.38,"l":80.4,"n":46496,"o":80.62,"t":"2026-07-13T04:00:00Z","v":3404876,"vw":80.917356},{"c":80.5,"h":81.65,"l":80.45,"n":37468,"o":81.15,"t":"2026-07-14T04:00:00Z","v":2193935,"vw":80.697392},{"c":79.88,"h":81.195,"l":79.39,"n":46052,"o":80.46,"t":"2026-07-15T04:00:00Z","v":3409295,"vw":80.143919},{"c":79.53,"h":80.62,"l":78.93,"n":45694,"o":79.8,"t":"2026-07-16T04:00:00Z","v":3324490,"vw":79.475054},{"c":78.64,"h":81.16,"l":78.29,"n":49234,"o":80.32,"t":"2026-07-17T04:00:00Z","v":2956389,"vw":79.28066},{"c":77.83,"h":79.19,"l":77.475,"n":43392,"o":78.38,"t":"2026-07-20T04:00:00Z","v":2857352,"vw":77.938885},{"c":77.43,"h":77.845,"l":76.7801,"n":40573,"o":77.46,"t":"2026-07-21T04:00:00Z","v":2387424,"vw":77.292647},{"c":79.58,"h":79.63,"l":78.11,"n":36492,"o":78.33,"t":"2026-07-22T04:00:00Z","v":1879671,"vw":79.274201},{"c":79.77,"h":80.11,"l":78.9132,"n":34166,"o":79.08,"t":"2026-07-23T04:00:00Z","v":2136432,"vw":79.693224},{"c":79.81,"h":80.97,"l":79.66,"n":37530,"o":80.2,"t":"2026-07-24T04:00:00Z","v":2600660,"vw":80.026689},{"c":79.21,"h":80.04,"l":78.8101,"n":43302,"o":79.52,"t":"2026-07-27T04:00:00Z","v":3246816,"vw":79.185455},{"c":78.95,"h":80.66,"l":78.8,"n":47524,"o":79.48,"t":"2026-07-28T04:00:00Z","v":3000046,"vw":79.302613},{"c":77.75,"h":79.07,"l":77.35,"n":52263,"o":78.5,"t":"2026-07-29T04:00:00Z","v":2965193,"vw":77.96},{"c":77.55,"h":78.62,"l":77.28,"n":47476,"o":78.18,"t":"2026-07-30T04:00:00Z","v":2881945,"vw":77.664349},{"c":76.68,"h":77.74,"l":76.62,"n":41458,"o":77.38,"t":"2026-07-31T04:00:00Z","v":3664863,"vw":76.824968},{"c":76.62,"h":77.34,"l":76.004,"n":50880,"o":76.5,"t":"2026-08-03T04:00:00Z","v":3592660,"vw":76.56387},{"c":76.27,"h":77,"l":74.2,"n":73582,"o":75.92,"t":"2026-08-04T04:00:00Z","v":7069757,"vw":75.923087},{"c":75.54,"h":76.555,"l":74.695,"n":47821,"o":76.13,"t":"2026-08-05T04:00:00Z","v":2870003,"vw":75.425576},{"c":75.04,"h":76.46,"l":74.92,"n":44459,"o":76.06,"t":"2026-08-06T04:00:00Z","v":2730116,"vw":75.351663},{"c":75.66,"h":75.94,"l":74.37,"n":33216,"o":74.8,"t":"2026-08-07T04:00:00Z","v":2351747,"vw":75.583586},{"c":74.56,"h":75.5,"l":74.23,"n":41496,"o":75.45,"t":"2026-08-10T04:00:00Z","v":2687710,"vw":74.588927},{"c":75.21,"h":75.335,"l":74.45,"n":28163,"o":74.46,"t":"2026-08-11T04:00:00Z","v":1663864,"vw":75.080256},{"c":75.87,"h":76.12,"l":75.34,"n":32395,"o":75.48,"t":"2026-08-12T04:00:00Z","v":2016674,"vw":75.804532},{"c":75.93,"h":76.55,"l":75.67,"n":31661,"o":75.83,"t":"2026-08-13T04:00:00Z","v":1964072,"vw":75.947517},{"c":76.04,"h":76.36,"l":75.6,"n":28696,"o":75.65,"t":"2026-08-14T04:00:00Z","v":1434239,"vw":76.090346},{"c":75.61,"h":75.865,"l":75.12,"n":47050,"o":75.76,"t":"2026-08-17T04:00:00Z","v":3855366,"vw":75.511937},{"c":75.6,"h":76.61,"l":75.53,"n":42374,"o":76.15,"t":"2026-08-18T04:00:00Z","v":2530408,"vw":75.893457},{"c":75.33,"h":76.3,"l":75.26,"n":38957,"o":76.09,"t":"2026-08-19T04:00:00Z","v":2088223,"vw":75.45698},{"c":74.62,"h":75.55,"l":74.59,"n":34927,"o":74.96,"t":"2026-08-20T04:00:00Z","v":2062714,"vw":74.898327},{"c":72.61,"h":74.97,"l":72.6,"n":34385,"o":74.87,"t":"2026-08-21T04:00:00Z","v":2352102,"vw":73.25523},{"c":73.53,"h":73.5842,"l":72.53,"n":30981,"o":72.86,"t":"2026-08-24T04:00:00Z","v":1607058,"vw":73.217745},{"c":73.28,"h":73.845,"l":73.21,"n":27518,"o":73.76,"t":"2026-08-25T04:00:00Z","v":1273870,"vw":73.374374},{"c":74.03,"h":74.335,"l":73.46,"n":32840,"o":73.46,"t":"2026-08-26T04:00:00Z","v":1681735,"vw":73.999933},{"c":73.33,"h":73.47,"l":72.9,"n":29986,"o":73.27,"t":"2026-08-27T04:00:00Z","v":1807379,"vw":73.305664},{"c":73.19,"h":73.99,"l":72.77,"n":34082,"o":73.9,"t":"2026-08-28T04:00:00Z","v":2282123,"vw":73.162927},{"c":73.33,"h":73.715,"l":72.72,"n":41792,"o":72.79,"t":"2026-08-31T04:00:00Z","v":6919167,"vw":73.287879},{"c":73.48,"h":73.885,"l":73.1395,"n":48146,"o":73.68,"t":"2026-09-01T04:00:00Z","v":3576467,"vw":73.468172},{"c":73.32,"h":73.72,"l":72.7,"n":39724,"o":73.49,"t":"2026-09-02T04:00:00Z","v":4114226,"vw":73.294929},{"c":73.81,"h":74.06,"l":73.48,"n":34011,"o":73.57,"t":"2026-09-03T04:00:00Z","v":3192831,"vw":73.813368},{"c":73.7,"h":74.35,"l":73.4,"n":30652,"o":73.56,"t":"2026-09-04T04:00:00Z","v":2015795,"vw":73.787562},{"c":74.24,"h":74.645,"l":73.6301,"n":37007,"o":73.7,"t":"2026-09-08T04:00:00Z","v":2446843,"vw":74.294136},{"c":72.6,"h":73.585,"l":72.08,"n":42095,"o":73.05,"t":"2026-09-09T04:00:00Z","v":2861817,"vw":72.550876},{"c":72.48,"h":73.28,"l":72.25,"n":40325,"o":72.91,"t":"2026-09-10T04:00:00Z","v":2881366,"vw":72.566687},{"c":72.39,"h":73.16,"l":72.14,"n":28588,"o":73.1,"t":"2026-09-11T04:00:00Z","v":2087515,"vw":72.421121},{"c":70.92,"h":72.72,"l":70.725,"n":55133,"o":72.31,"t":"2026-09-14T04:00:00Z","v":4290362,"vw":71.16439},{"c":70.42,"h":70.945,"l":70.135,"n":49371,"o":70.94,"t":"2026-09-15T04:00:00Z","v":3522916,"vw":70.483762},{"c":70.39,"h":70.885,"l":70.05,"n":41646,"o":70.74,"t":"2026-09-16T04:00:00Z","v":2937288,"vw":70.441369},{"c":70.98,"h":71.065,"l":70.27,"n":33016,"o":70.67,"t":"2026-09-17T04:00:00Z","v":2526883,"vw":70.881247},{"c":69.77,"h":70.61,"l":69.72,"n":37768,"o":70.32,"t":"2026-09-18T04:00:00Z","v":7510134,"vw":69.889899},{"c":69.31,"h":70.165,"l":69.25,"n":40667,"o":70.03,"t":"2026-09-21T04:00:00Z","v":3813945,"vw":69.45663},{"c":69.12,"h":69.63,"l":68.9,"n":32635,"o":69.16,"t":"2026-09-22T04:00:00Z","v":2348929,"vw":69.246965},{"c":67.31,"h":68.9,"l":67.13,"n":51826,"o":68.9,"t":"2026-09-23T04:00:00Z","v":3570835,"vw":67.573247},{"c":66.56,"h":67.59,"l":66.5,"n":46165,"o":67.51,"t":"2026-09-24T04:00:00Z","v":3718474,"vw":66.84145},{"c":67.02,"h":67.1,"l":66.15,"n":44526,"o":66.56,"t":"2026-09-25T04:00:00Z","v":3277690,"vw":66.776845},{"c":66.73,"h":67.17,"l":66.34,"n":44723,"o":67.03,"t":"2026-09-28T04:00:00Z","v":3389120,"vw":66.721903},{"c":67.68,"h":67.82,"l":66.15,"n":48045,"o":66.45,"t":"2026-09-29T04:00:00Z","v":3753075,"vw":67.450293},{"c":67.34,"h":68.3,"l":67.31,"n":50311,"o":68.255,"t":"2026-09-30T04:00:00Z","v":4106504,"vw":67.55512},{"c":67.89,"h":67.99,"l":66.715,"n":48847,"o":67.03,"t":"2026-10-01T04:00:00Z","v":4500549,"vw":67.582886},{"c":68.07,"h":68.95,"l":67.9,"n":60043,"o":68.28,"t":"2026-10-02T04:00:00Z","v":5435283,"vw":68.233352},{"c":68.68,"h":68.785,"l":67.54,"n":65427,"o":68.13,"t":"2026-10-05T04:00:00Z","v":5451934,"vw":68.546773},{"c":71.73,"h":71.865,"l":69.12,"n":94172,"o":69.12,"t":"2026-10-06T04:00:00Z","v":8796855,"vw":71.351521},{"c":71.74,"h":72.135,"l":70.84,"n":60269,"o":71.68,"t":"2026-10-07T04:00:00Z","v":5864604,"vw":71.633572},{"c":71.84,"h":72.145,"l":71.1,"n":49237,"o":71.7,"t":"2026-10-08T04:00:00Z","v":5603287,"vw":71.75852},{"c":72.28,"h":72.445,"l":71.635,"n":42654,"o":71.89,"t":"2026-10-09T04:00:00Z","v":2639743,"vw":72.12453},{"c":70.76,"h":72.21,"l":70.115,"n":57205,"o":72.2,"t":"2026-10-12T04:00:00Z","v":5620814,"vw":70.807709},{"c":70.47,"h":71.335,"l":69.61,"n":53237,"o":71.23,"t":"2026-10-13T04:00:00Z","v":4534685,"vw":70.572627},{"c":70.56,"h":70.6,"l":69.495,"n":50119,"o":70.14,"t":"2026-10-14T04:00:00Z","v":4065205,"vw":70.319205},{"c":70.21,"h":71.28,"l":69.97,"n":36440,"o":71.22,"t":"2026-10-15T04:00:00Z","v":2557406,"vw":70.239805}],"volatilityBars":[{"c":71.73,"h":71.805,"l":71.435,"n":758,"o":71.7,"t":"2026-10-08T13:30:00Z","v":104003,"vw":71.692918},{"c":71.87,"h":71.905,"l":71.605,"n":1880,"o":71.74,"t":"2026-10-08T13:45:00Z","v":185235,"vw":71.790131},{"c":71.57,"h":71.865,"l":71.52,"n":1741,"o":71.86,"t":"2026-10-08T14:00:00Z","v":118592,"vw":71.64288},{"c":71.67,"h":71.72,"l":71.52,"n":1594,"o":71.58,"t":"2026-10-08T14:15:00Z","v":99425,"vw":71.614322},{"c":71.555,"h":71.7,"l":71.5,"n":1610,"o":71.65,"t":"2026-10-08T14:30:00Z","v":104287,"vw":71.623075},{"c":71.56,"h":71.6,"l":71.5,"n":1409,"o":71.59,"t":"2026-10-08T14:45:00Z","v":54065,"vw":71.541731},{"c":71.47,"h":71.59,"l":71.47,"n":1632,"o":71.56,"t":"2026-10-08T15:00:00Z","v":114574,"vw":71.537892},{"c":71.255,"h":71.475,"l":71.25,"n":1960,"o":71.445,"t":"2026-10-08T15:15:00Z","v":131987,"vw":71.337566},{"c":71.41,"h":71.415,"l":71.165,"n":1395,"o":71.25,"t":"2026-10-08T15:30:00Z","v":82024,"vw":71.304237},{"c":71.26,"h":71.435,"l":71.185,"n":1300,"o":71.43,"t":"2026-10-08T15:45:00Z","v":94373,"vw":71.278744},{"c":71.305,"h":71.32,"l":71.22,"n":1407,"o":71.27,"t":"2026-10-08T16:00:00Z","v":59551,"vw":71.268559},{"c":71.24,"h":71.38,"l":71.22,"n":1881,"o":71.31,"t":"2026-10-08T16:15:00Z","v":88325,"vw":71.303092},{"c":71.23,"h":71.27,"l":71.1,"n":944,"o":71.245,"t":"2026-10-08T16:30:00Z","v":57821,"vw":71.164856},{"c":71.4,"h":71.41,"l":71.175,"n":1495,"o":71.23,"t":"2026-10-08T16:45:00Z","v":90049,"vw":71.30921},{"c":71.6,"h":71.64,"l":71.37,"n":1486,"o":71.41,"t":"2026-10-08T17:00:00Z","v":94101,"vw":71.50299},{"c":71.71,"h":71.77,"l":71.59,"n":1675,"o":71.5935,"t":"2026-10-08T17:15:00Z","v":174363,"vw":71.670338},{"c":71.68,"h":71.75,"l":71.59,"n":1550,"o":71.705,"t":"2026-10-08T17:30:00Z","v":134591,"vw":71.706331},{"c":71.74,"h":71.795,"l":71.68,"n":1375,"o":71.685,"t":"2026-10-08T17:45:00Z","v":110554,"vw":71.742703},{"c":71.9,"h":71.925,"l":71.7,"n":2365,"o":71.755,"t":"2026-10-08T18:00:00Z","v":389381,"vw":71.797342},{"c":71.66,"h":71.97,"l":71.66,"n":1203,"o":71.92,"t":"2026-10-08T18:15:00Z","v":70871,"vw":71.800168},{"c":71.815,"h":71.87,"l":71.63,"n":1636,"o":71.665,"t":"2026-10-08T18:30:00Z","v":119512,"vw":71.759326},{"c":71.725,"h":71.82,"l":71.695,"n":1669,"o":71.81,"t":"2026-10-08T18:45:00Z","v":148666,"vw":71.778869},{"c":71.83,"h":71.8661,"l":71.715,"n":2345,"o":71.72,"t":"2026-10-08T19:00:00Z","v":234917,"vw":71.817872},{"c":71.95,"h":71.95,"l":71.76,"n":2609,"o":71.83,"t":"2026-10-08T19:15:00Z","v":286017,"vw":71.852274},{"c":72.12,"h":72.12,"l":71.855,"n":2507,"o":71.97,"t":"2026-10-08T19:30:00Z","v":141021,"vw":72.008231},{"c":71.86,"h":72.145,"l":71.8,"n":7631,"o":72.11,"t":"2026-10-08T19:45:00Z","v":530040,"vw":71.957882},{"c":71.84,"h":71.84,"l":71.84,"n":79,"o":71.84,"t":"2026-10-08T20:00:00Z","v":1777975,"vw":71.84},{"c":72.08,"h":72.22,"l":71.74,"n":1142,"o":71.89,"t":"2026-10-09T13:30:00Z","v":97323,"vw":72.003427},{"c":71.81,"h":72.07,"l":71.715,"n":968,"o":72.065,"t":"2026-10-09T13:45:00Z","v":33431,"vw":71.893936},{"c":71.795,"h":72.01,"l":71.785,"n":1780,"o":71.81,"t":"2026-10-09T14:00:00Z","v":137216,"vw":71.845434},{"c":71.78,"h":71.925,"l":71.755,"n":1970,"o":71.795,"t":"2026-10-09T14:15:00Z","v":99372,"vw":71.849614},{"c":71.74,"h":71.78,"l":71.68,"n":1435,"o":71.78,"t":"2026-10-09T14:30:00Z","v":61609,"vw":71.726937},{"c":71.79,"h":71.8,"l":71.635,"n":1437,"o":71.755,"t":"2026-10-09T14:45:00Z","v":68080,"vw":71.722525},{"c":71.89,"h":71.9,"l":71.695,"n":1236,"o":71.78,"t":"2026-10-09T15:00:00Z","v":47063,"vw":71.790814},{"c":71.93,"h":72.015,"l":71.86,"n":1263,"o":71.9,"t":"2026-10-09T15:15:00Z","v":52632,"vw":71.95179},{"c":71.83,"h":71.92,"l":71.7106,"n":1108,"o":71.92,"t":"2026-10-09T15:30:00Z","v":51656,"vw":71.784153},{"c":71.8,"h":71.83,"l":71.74,"n":1317,"o":71.82,"t":"2026-10-09T15:45:00Z","v":58790,"vw":71.769462},{"c":71.81,"h":71.83,"l":71.705,"n":1319,"o":71.805,"t":"2026-10-09T16:00:00Z","v":54818,"vw":71.767709},{"c":71.855,"h":71.88,"l":71.8,"n":990,"o":71.8,"t":"2026-10-09T16:15:00Z","v":35702,"vw":71.844691},{"c":71.93,"h":71.945,"l":71.785,"n":1175,"o":71.865,"t":"2026-10-09T16:30:00Z","v":48357,"vw":71.853485},{"c":71.985,"h":71.985,"l":71.9,"n":1297,"o":71.93,"t":"2026-10-09T16:45:00Z","v":56289,"vw":71.954017},{"c":72.05,"h":72.1151,"l":71.975,"n":1327,"o":71.98,"t":"2026-10-09T17:00:00Z","v":104047,"vw":72.069273},{"c":72.105,"h":72.105,"l":72.01,"n":1275,"o":72.04,"t":"2026-10-09T17:15:00Z","v":53824,"vw":72.054501},{"c":72.14,"h":72.16,"l":72.05,"n":2037,"o":72.09,"t":"2026-10-09T17:30:00Z","v":84275,"vw":72.121818},{"c":72.19,"h":72.19,"l":72.09,"n":1177,"o":72.145,"t":"2026-10-09T17:45:00Z","v":43313,"vw":72.121738},{"c":72.205,"h":72.235,"l":72.135,"n":1327,"o":72.195,"t":"2026-10-09T18:00:00Z","v":62989,"vw":72.193047},{"c":72.255,"h":72.28,"l":72.195,"n":1290,"o":72.2,"t":"2026-10-09T18:15:00Z","v":54662,"vw":72.248381},{"c":72.22,"h":72.28,"l":72.205,"n":1349,"o":72.26,"t":"2026-10-09T18:30:00Z","v":56923,"vw":72.250614},{"c":72.28,"h":72.285,"l":72.195,"n":1658,"o":72.21,"t":"2026-10-09T18:45:00Z","v":81302,"vw":72.234809},{"c":72.325,"h":72.37,"l":72.28,"n":1531,"o":72.28,"t":"2026-10-09T19:00:00Z","v":67222,"vw":72.324454},{"c":72.29,"h":72.36,"l":72.285,"n":1850,"o":72.325,"t":"2026-10-09T19:15:00Z","v":71514,"vw":72.319619},{"c":72.37,"h":72.435,"l":72.26,"n":2538,"o":72.285,"t":"2026-10-09T19:30:00Z","v":118440,"vw":72.379451},{"c":72.27,"h":72.445,"l":72.245,"n":6559,"o":72.37,"t":"2026-10-09T19:45:00Z","v":371411,"vw":72.309899},{"c":72.28,"h":72.28,"l":72.28,"n":78,"o":72.28,"t":"2026-10-09T20:00:00Z","v":561823,"vw":72.28},{"c":72.28,"h":72.28,"l":72.28,"n":1,"o":72.28,"t":"2026-10-12T12:45:00Z","v":768,"vw":72.28},{"c":72.26,"h":72.26,"l":72.26,"n":2,"o":72.26,"t":"2026-10-12T13:15:00Z","v":101,"vw":72.26},{"c":70.6,"h":72.21,"l":70.115,"n":3221,"o":72.2,"t":"2026-10-12T13:30:00Z","v":374505,"vw":70.874552},{"c":71.04,"h":71.05,"l":70.45,"n":1927,"o":70.48,"t":"2026-10-12T13:45:00Z","v":121872,"vw":70.730477},{"c":71.03,"h":71.21,"l":70.695,"n":1843,"o":71.03,"t":"2026-10-12T14:00:00Z","v":170382,"vw":70.921687},{"c":71.01,"h":71.2,"l":71,"n":1249,"o":71.05,"t":"2026-10-12T14:15:00Z","v":117978,"vw":71.087762},{"c":70.87,"h":71,"l":70.7,"n":2986,"o":70.99,"t":"2026-10-12T14:30:00Z","v":232638,"vw":70.881729},{"c":71.04,"h":71.13,"l":70.81,"n":1975,"o":70.885,"t":"2026-10-12T14:45:00Z","v":148404,"vw":70.975217},{"c":70.95,"h":71.04,"l":70.9,"n":1778,"o":71.04,"t":"2026-10-12T15:00:00Z","v":135771,"vw":70.942863},{"c":70.885,"h":71.04,"l":70.85,"n":1754,"o":70.93,"t":"2026-10-12T15:15:00Z","v":108438,"vw":70.938687},{"c":70.85,"h":70.945,"l":70.78,"n":2128,"o":70.87,"t":"2026-10-12T15:30:00Z","v":147854,"vw":70.844502},{"c":70.85,"h":70.89,"l":70.7449,"n":1665,"o":70.85,"t":"2026-10-12T15:45:00Z","v":106433,"vw":70.815974},{"c":70.94,"h":70.965,"l":70.85,"n":1637,"o":70.87,"t":"2026-10-12T16:00:00Z","v":135151,"vw":70.915717},{"c":70.91,"h":70.965,"l":70.88,"n":1587,"o":70.94,"t":"2026-10-12T16:15:00Z","v":120787,"vw":70.918884},{"c":70.815,"h":70.96,"l":70.79,"n":1138,"o":70.9,"t":"2026-10-12T16:30:00Z","v":60672,"vw":70.843477},{"c":70.905,"h":70.91,"l":70.69,"n":1847,"o":70.81,"t":"2026-10-12T16:45:00Z","v":129438,"vw":70.788895},{"c":70.89,"h":70.95,"l":70.85,"n":1044,"o":70.89,"t":"2026-10-12T17:00:00Z","v":65843,"vw":70.903513},{"c":70.84,"h":70.965,"l":70.81,"n":1595,"o":70.89,"t":"2026-10-12T17:15:00Z","v":140200,"vw":70.880417},{"c":70.86,"h":70.93,"l":70.825,"n":1063,"o":70.84,"t":"2026-10-12T17:30:00Z","v":84572,"vw":70.872485},{"c":70.99,"h":71,"l":70.82,"n":1137,"o":70.86,"t":"2026-10-12T17:45:00Z","v":69720,"vw":70.886809},{"c":70.9405,"h":71,"l":70.91,"n":1400,"o":70.9974,"t":"2026-10-12T18:00:00Z","v":87460,"vw":70.943917},{"c":70.84,"h":70.945,"l":70.78,"n":1512,"o":70.945,"t":"2026-10-12T18:15:00Z","v":87156,"vw":70.840468},{"c":70.915,"h":70.93,"l":70.79,"n":1657,"o":70.83,"t":"2026-10-12T18:30:00Z","v":123981,"vw":70.828865},{"c":70.71,"h":70.95,"l":70.681,"n":2012,"o":70.915,"t":"2026-10-12T18:45:00Z","v":123101,"vw":70.81076},{"c":70.68,"h":70.74,"l":70.65,"n":1840,"o":70.72,"t":"2026-10-12T19:00:00Z","v":102582,"vw":70.6866},{"c":70.71,"h":70.8,"l":70.65,"n":2364,"o":70.67,"t":"2026-10-12T19:15:00Z","v":125718,"vw":70.7211},{"c":70.69,"h":70.755,"l":70.565,"n":4910,"o":70.71,"t":"2026-10-12T19:30:00Z","v":335397,"vw":70.680523},{"c":70.75,"h":70.79,"l":70.545,"n":9791,"o":70.7,"t":"2026-10-12T19:45:00Z","v":829553,"vw":70.68759},{"c":70.76,"h":70.76,"l":70.76,"n":70,"o":70.76,"t":"2026-10-12T20:00:00Z","v":1067550,"vw":70.76},{"c":70.76,"h":70.76,"l":70.76,"n":1,"o":70.76,"t":"2026-10-12T20:15:00Z","v":207400,"vw":70.76},{"c":71.08,"h":71.08,"l":71.08,"n":5,"o":71.08,"t":"2026-10-13T12:30:00Z","v":1532,"vw":71.08},{"c":70.31,"h":71.335,"l":70.31,"n":1116,"o":71.23,"t":"2026-10-13T13:30:00Z","v":81436,"vw":70.92015},{"c":69.955,"h":70.37,"l":69.9,"n":2170,"o":70.32,"t":"2026-10-13T13:45:00Z","v":136315,"vw":70.14615},{"c":70.24,"h":70.29,"l":69.61,"n":2916,"o":69.915,"t":"2026-10-13T14:00:00Z","v":166925,"vw":69.862548},{"c":70.32,"h":70.36,"l":70.13,"n":1906,"o":70.23,"t":"2026-10-13T14:15:00Z","v":97368,"vw":70.241806},{"c":70.31,"h":70.36,"l":70.165,"n":2008,"o":70.32,"t":"2026-10-13T14:30:00Z","v":114114,"vw":70.281524},{"c":70.405,"h":70.405,"l":70.295,"n":1474,"o":70.32,"t":"2026-10-13T14:45:00Z","v":90089,"vw":70.349217},{"c":70.455,"h":70.51,"l":70.33,"n":1387,"o":70.405,"t":"2026-10-13T15:00:00Z","v":71540,"vw":70.426144},{"c":70.47,"h":70.51,"l":70.41,"n":1373,"o":70.45,"t":"2026-10-13T15:15:00Z","v":76391,"vw":70.463981},{"c":70.54,"h":70.555,"l":70.44,"n":1372,"o":70.46,"t":"2026-10-13T15:30:00Z","v":72724,"vw":70.504108},{"c":70.515,"h":70.585,"l":70.46,"n":1600,"o":70.53,"t":"2026-10-13T15:45:00Z","v":87363,"vw":70.525976},{"c":70.63,"h":70.63,"l":70.445,"n":1256,"o":70.515,"t":"2026-10-13T16:00:00Z","v":78136,"vw":70.498351},{"c":70.73,"h":70.76,"l":70.61,"n":1376,"o":70.63,"t":"2026-10-13T16:15:00Z","v":87422,"vw":70.703504},{"c":70.73,"h":70.785,"l":70.65,"n":1269,"o":70.7399,"t":"2026-10-13T16:30:00Z","v":73588,"vw":70.723798},{"c":70.72,"h":70.75,"l":70.65,"n":1291,"o":70.725,"t":"2026-10-13T16:45:00Z","v":84173,"vw":70.713847},{"c":70.82,"h":70.85,"l":70.695,"n":1215,"o":70.72,"t":"2026-10-13T17:00:00Z","v":59770,"vw":70.764155},{"c":70.85,"h":70.86,"l":70.745,"n":1316,"o":70.84,"t":"2026-10-13T17:15:00Z","v":63984,"vw":70.807194},{"c":70.94,"h":70.97,"l":70.855,"n":1460,"o":70.87,"t":"2026-10-13T17:30:00Z","v":88928,"vw":70.921386},{"c":70.89,"h":70.97,"l":70.81,"n":1593,"o":70.94,"t":"2026-10-13T17:45:00Z","v":108160,"vw":70.865684},{"c":71.09,"h":71.175,"l":70.8725,"n":1642,"o":70.885,"t":"2026-10-13T18:00:00Z","v":90447,"vw":71.066145},{"c":71.025,"h":71.09,"l":70.92,"n":2066,"o":71.09,"t":"2026-10-13T18:15:00Z","v":145716,"vw":70.983405},{"c":71.05,"h":71.07,"l":70.995,"n":1602,"o":71.03,"t":"2026-10-13T18:30:00Z","v":78204,"vw":71.031377},{"c":70.965,"h":71.08,"l":70.93,"n":1803,"o":71.06,"t":"2026-10-13T18:45:00Z","v":85820,"vw":71.01451},{"c":70.83,"h":70.98,"l":70.825,"n":2734,"o":70.965,"t":"2026-10-13T19:00:00Z","v":150426,"vw":70.881711},{"c":70.8,"h":70.83,"l":70.715,"n":2794,"o":70.82,"t":"2026-10-13T19:15:00Z","v":185600,"vw":70.770077},{"c":70.815,"h":70.9,"l":70.775,"n":3043,"o":70.81,"t":"2026-10-13T19:30:00Z","v":186339,"vw":70.840274},{"c":70.47,"h":70.82,"l":70.38,"n":9266,"o":70.81,"t":"2026-10-13T19:45:00Z","v":828516,"vw":70.52793},{"c":70.47,"h":70.47,"l":70.47,"n":79,"o":70.47,"t":"2026-10-13T20:00:00Z","v":1007463,"vw":70.47},{"c":70.2673,"h":70.2673,"l":70.2673,"n":1,"o":70.2673,"t":"2026-10-13T22:30:00Z","v":125,"vw":70.2673},{"c":70.09,"h":70.445,"l":70.06,"n":959,"o":70.14,"t":"2026-10-14T13:30:00Z","v":111301,"vw":70.186348},{"c":70,"h":70.085,"l":69.77,"n":1425,"o":70.08,"t":"2026-10-14T13:45:00Z","v":62911,"vw":69.909638},{"c":69.94,"h":70.13,"l":69.92,"n":1448,"o":69.995,"t":"2026-10-14T14:00:00Z","v":64708,"vw":70.003721},{"c":69.62,"h":69.95,"l":69.57,"n":1819,"o":69.93,"t":"2026-10-14T14:15:00Z","v":107580,"vw":69.799513},{"c":69.665,"h":69.715,"l":69.495,"n":1972,"o":69.63,"t":"2026-10-14T14:30:00Z","v":95093,"vw":69.576293},{"c":69.71,"h":69.735,"l":69.575,"n":1886,"o":69.66,"t":"2026-10-14T14:45:00Z","v":115999,"vw":69.662484},{"c":69.81,"h":69.82,"l":69.62,"n":1934,"o":69.7,"t":"2026-10-14T15:00:00Z","v":95666,"vw":69.710393},{"c":69.85,"h":69.94,"l":69.79,"n":1996,"o":69.82,"t":"2026-10-14T15:15:00Z","v":140752,"vw":69.874332},{"c":69.935,"h":70.01,"l":69.825,"n":2405,"o":69.86,"t":"2026-10-14T15:30:00Z","v":112583,"vw":69.908243},{"c":70.115,"h":70.115,"l":69.9,"n":1891,"o":69.93,"t":"2026-10-14T15:45:00Z","v":65513,"vw":69.994065},{"c":70.18,"h":70.19,"l":70.03,"n":1824,"o":70.12,"t":"2026-10-14T16:00:00Z","v":78734,"vw":70.105177},{"c":70.305,"h":70.34,"l":70.115,"n":1855,"o":70.175,"t":"2026-10-14T16:15:00Z","v":67716,"vw":70.233357},{"c":70.32,"h":70.38,"l":70.28,"n":1518,"o":70.32,"t":"2026-10-14T16:30:00Z","v":49858,"vw":70.318871},{"c":70.45,"h":70.45,"l":70.21,"n":1805,"o":70.31,"t":"2026-10-14T16:45:00Z","v":73592,"vw":70.291301},{"c":70.52,"h":70.53,"l":70.385,"n":1775,"o":70.45,"t":"2026-10-14T17:00:00Z","v":92122,"vw":70.459972},{"c":70.48,"h":70.56,"l":70.46,"n":1490,"o":70.515,"t":"2026-10-14T17:15:00Z","v":68890,"vw":70.509782},{"c":70.48,"h":70.51,"l":70.41,"n":1479,"o":70.47,"t":"2026-10-14T17:30:00Z","v":82739,"vw":70.4622},{"c":70.46,"h":70.49,"l":70.39,"n":1329,"o":70.49,"t":"2026-10-14T17:45:00Z","v":59068,"vw":70.435857},{"c":70.42,"h":70.47,"l":70.35,"n":1395,"o":70.45,"t":"2026-10-14T18:00:00Z","v":72616,"vw":70.415008},{"c":70.345,"h":70.42,"l":70.295,"n":1396,"o":70.42,"t":"2026-10-14T18:15:00Z","v":71215,"vw":70.368532},{"c":70.44,"h":70.47,"l":70.35,"n":1214,"o":70.35,"t":"2026-10-14T18:30:00Z","v":63385,"vw":70.422209},{"c":70.4025,"h":70.44,"l":70.37,"n":1371,"o":70.43,"t":"2026-10-14T18:45:00Z","v":64573,"vw":70.408436},{"c":70.29,"h":70.5,"l":70.285,"n":1639,"o":70.415,"t":"2026-10-14T19:00:00Z","v":94695,"vw":70.396623},{"c":70.32,"h":70.365,"l":70.22,"n":2168,"o":70.3,"t":"2026-10-14T19:15:00Z","v":122890,"vw":70.301595},{"c":70.235,"h":70.34,"l":70.215,"n":2688,"o":70.32,"t":"2026-10-14T19:30:00Z","v":158409,"vw":70.274985},{"c":70.57,"h":70.6,"l":70.14,"n":7213,"o":70.23,"t":"2026-10-14T19:45:00Z","v":523966,"vw":70.441494},{"c":70.61,"h":70.61,"l":70.53,"n":106,"o":70.53,"t":"2026-10-14T20:00:00Z","v":1093453,"vw":70.560002},{"c":70.56,"h":70.56,"l":70.56,"n":2,"o":70.56,"t":"2026-10-14T20:45:00Z","v":1281,"vw":70.56},{"c":70.85,"h":70.85,"l":70.85,"n":6,"o":70.85,"t":"2026-10-15T11:00:00Z","v":324,"vw":70.85},{"c":70.62,"h":71.28,"l":70.55,"n":1304,"o":71.22,"t":"2026-10-15T13:30:00Z","v":90787,"vw":70.899584},{"c":70.475,"h":70.78,"l":70.4,"n":1884,"o":70.57,"t":"2026-10-15T13:45:00Z","v":85977,"vw":70.543225},{"c":70.16,"h":70.495,"l":70.025,"n":1592,"o":70.49,"t":"2026-10-15T14:00:00Z","v":135626,"vw":70.24619},{"c":70.325,"h":70.45,"l":70.15,"n":1568,"o":70.165,"t":"2026-10-15T14:15:00Z","v":74733,"vw":70.335659},{"c":70.36,"h":70.69,"l":70.355,"n":1539,"o":70.39,"t":"2026-10-15T14:30:00Z","v":80820,"vw":70.462482},{"c":70.14,"h":70.38,"l":70.115,"n":1333,"o":70.38,"t":"2026-10-15T14:45:00Z","v":49724,"vw":70.235646},{"c":70.09,"h":70.19,"l":69.97,"n":1366,"o":70.11,"t":"2026-10-15T15:00:00Z","v":53029,"vw":70.061216},{"c":70.23,"h":70.23,"l":70.04,"n":1281,"o":70.08,"t":"2026-10-15T15:15:00Z","v":44760,"vw":70.122886},{"c":70.23,"h":70.24,"l":70.06,"n":1455,"o":70.23,"t":"2026-10-15T15:30:00Z","v":49935,"vw":70.134349},{"c":70.13,"h":70.282,"l":70.1,"n":1184,"o":70.23,"t":"2026-10-15T15:45:00Z","v":68434,"vw":70.18},{"c":70.21,"h":70.21,"l":70.06,"n":1114,"o":70.12,"t":"2026-10-15T16:00:00Z","v":42182,"vw":70.135185},{"c":70.35,"h":70.365,"l":70.2,"n":1388,"o":70.21,"t":"2026-10-15T16:15:00Z","v":55232,"vw":70.250952},{"c":70.44,"h":70.47,"l":70.315,"n":1010,"o":70.35,"t":"2026-10-15T16:30:00Z","v":37740,"vw":70.384784},{"c":70.41,"h":70.4799,"l":70.37,"n":687,"o":70.45,"t":"2026-10-15T16:45:00Z","v":24277,"vw":70.43145},{"c":69.985,"h":70.03,"l":69.98,"n":297,"o":70.01,"t":"2026-10-15T18:00:00Z","v":14122,"vw":70.001875},{"c":70.1503,"h":70.17,"l":69.975,"n":1563,"o":69.98,"t":"2026-10-15T18:15:00Z","v":63951,"vw":70.066812},{"c":70.215,"h":70.32,"l":70.145,"n":1679,"o":70.16,"t":"2026-10-15T18:30:00Z","v":82889,"vw":70.223742},{"c":70.11,"h":70.255,"l":70.075,"n":1601,"o":70.215,"t":"2026-10-15T18:45:00Z","v":72913,"vw":70.142017},{"c":70.192,"h":70.21,"l":70.075,"n":1795,"o":70.1,"t":"2026-10-15T19:00:00Z","v":76171,"vw":70.140426},{"c":70.26,"h":70.27,"l":70.09,"n":2183,"o":70.1989,"t":"2026-10-15T19:15:00Z","v":125678,"vw":70.182262},{"c":70.2,"h":70.27,"l":70.115,"n":2266,"o":70.26,"t":"2026-10-15T19:30:00Z","v":133553,"vw":70.198079},{"c":70.205,"h":70.22,"l":70.02,"n":6205,"o":70.2,"t":"2026-10-15T19:45:00Z","v":390976,"vw":70.154646},{"c":70.21,"h":70.21,"l":70.2,"n":94,"o":70.2,"t":"2026-10-15T20:00:00Z","v":643560,"vw":70.209926},{"c":70.328,"h":70.328,"l":70.26,"n":4,"o":70.26,"t":"2026-10-15T20:15:00Z","v":1500,"vw":70.294}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8990409818900994,"strike":103.99164328405217,"iv":5.3119650816849715,"gamma":0.013164149645594373,"theta":-1.8541960243284359,"vega":0.006307815980985867,"rho":0.00016370588163192593,"breakevenPct":49.14498388400391},{"delta":0.15,"premium":0.8920400196724224,"strike":86.68363725783738,"iv":3.4931664450662807,"gamma":0.019622726550683336,"theta":-1.5002123947268051,"vega":0.008469287464509825,"rho":0.00025749668789617835,"breakevenPct":24.524623588769483},{"delta":0.2,"premium":0.706536510624215,"strike":78.7614604249686,"iv":2.1351208917864257,"gamma":0.05122479366084157,"theta":-1.0171050574132723,"vega":0.009981579020897611,"rho":0.0003558858221021601,"breakevenPct":12.996241803538858},{"delta":0.25,"premium":0.5978507922492926,"strike":74.41403168997171,"iv":1.2977741742981426,"gamma":0.0838719811541639,"theta":-0.7114776403631586,"vega":0.011428783063325608,"rho":0.00045220842011578326,"breakevenPct":6.660053580680511},{"delta":0.3,"premium":0.5481938829307266,"strike":72.31938829307266,"iv":0.8782922009254637,"gamma":0.12304379167613749,"theta":-0.546597289033762,"vega":0.012169543214866609,"rho":0.0005471652773933408,"breakevenPct":3.6110541690413194},{"delta":0.35,"premium":0.544967132383881,"strike":71.9967132383881,"iv":0.7874891679642139,"gamma":0.16734766039119903,"theta":-0.4924240434809293,"vega":0.012354637369726569,"rho":0.0006410478870241942,"breakevenPct":3.147651533915324},{"delta":0.4,"premium":0.5417403818370353,"strike":71.67403818370353,"iv":0.696686135002964,"gamma":0.21165152910626064,"theta":-0.43825079792809646,"vega":0.012539731524586529,"rho":0.0007349304966550476,"breakevenPct":2.684248898789328},{"delta":0.45,"premium":0.5385136312901897,"strike":71.35136312901896,"iv":0.6058831020417141,"gamma":0.2559553978213222,"theta":-0.38407755237526364,"vega":0.012724825679446489,"rho":0.000828813106285901,"breakevenPct":2.2208462636633324},{"delta":0.5,"premium":0.535286880743344,"strike":71.0286880743344,"iv":0.5150800690804643,"gamma":0.3002592665363838,"theta":-0.3299043068224309,"vega":0.01290991983430645,"rho":0.0009226957159167543,"breakevenPct":1.7574436285373367},{"delta":0.55,"premium":0.5320601301964983,"strike":70.70601301964983,"iv":0.4242770361192145,"gamma":0.3445631352514454,"theta":-0.27573106126959807,"vega":0.013095013989166408,"rho":0.0010165783255476077,"breakevenPct":1.294040993411341},{"delta":0.6,"premium":0.5288333796496527,"strike":70.38333796496526,"iv":0.3334740031579648,"gamma":0.38886700396650686,"theta":-0.22155781571676536,"vega":0.013280108144026368,"rho":0.0011104609351784609,"breakevenPct":0.8306383582853458},{"delta":0.65,"premium":0.525606629102807,"strike":70.0606629102807,"iv":0.2426709701967149,"gamma":0.43317087268156845,"theta":-0.1673845701639325,"vega":0.013465202298886328,"rho":0.0012043435448093145,"breakevenPct":0.3672357231593497},{"delta":0.7,"premium":1.9265447667087003,"strike":68.72005044136192,"iv":0.6153446406052961,"gamma":0.33900163934426236,"theta":-0.33595775535939465,"vega":0.012527238335435058,"rho":0.0012628534603267168,"breakevenPct":0.4530133205417744},{"delta":0.75,"premium":3.6525851197982355,"strike":67.1437578814628,"iv":1.0953257250945778,"gamma":0.2127721311475409,"theta":-0.5561027742749056,"vega":0.011329255989911727,"rho":0.0013131736387833697,"breakevenPct":0.6659410210172814},{"delta":0.8,"premium":5.378625472887771,"strike":65.56746532156367,"iv":1.5753068095838596,"gamma":0.08654262295081949,"theta":-0.7762477931904166,"vega":0.010131273644388396,"rho":0.0013634938172400225,"breakevenPct":0.8788687214927883},{"delta":0.85,"premium":7.104665825977302,"strike":63.991172761664565,"iv":2.0552878940731403,"gamma":-0.03968688524590164,"theta":-0.996392812105927,"vega":0.00893329129886507,"rho":0.0014138139956966754,"breakevenPct":1.0917964219682947},{"delta":0.9,"premium":8.830706179066837,"strike":62.41488020176544,"iv":2.535268978562422,"gamma":-0.1659163934426231,"theta":-1.216537831021438,"vega":0.007735308953341739,"rho":0.0014641341741533282,"breakevenPct":1.304724122443802}],"put":[{"delta":0.1,"premium":1.8182008320971335,"strike":40.48921796773641,"iv":8.717871112070952,"gamma":-0.009360403437392308,"theta":-2.963882937179266,"vega":0.006388986136134305,"rho":-0.00023613523300340772,"breakevenPct":45.01334157712539},{"delta":0.15,"premium":0.3198190416871132,"strike":66.12047604217783,"iv":1.145848829336041,"gamma":0.05825794257345607,"theta":-0.47633081575447583,"vega":0.008360638130518636,"rho":-0.0002911086928151536,"breakevenPct":6.437468717309306},{"delta":0.2,"premium":0.37666524683500746,"strike":67.58326234175037,"iv":0.9266170577704838,"gamma":0.08597785288349552,"theta":-0.47395253323987296,"vega":0.010104526983361067,"rho":-0.0003869101301480833,"breakevenPct":4.438350166483673},{"delta":0.25,"premium":0.38849460394831936,"strike":68.17473019741597,"iv":0.7962653549387452,"gamma":0.13030534850672226,"theta":-0.42597100283363876,"vega":0.011131319204760707,"rho":-0.0004812643435915293,"breakevenPct":3.6141571017693552},{"delta":0.3,"premium":0.4003239610616313,"strike":68.76619805308157,"iv":0.6659136521070066,"gamma":0.174632844129949,"theta":-0.37798947242740455,"vega":0.01215811142616035,"rho":-0.0005756185570349754,"breakevenPct":2.789964037055038},{"delta":0.35,"premium":0.4121533181749432,"strike":69.35766590874717,"iv":0.5355619492752681,"gamma":0.21896033975317575,"theta":-0.33000794202117034,"vega":0.01318490364755999,"rho":-0.0006699727704784215,"breakevenPct":1.9657709723407208},{"delta":0.4,"premium":0.4239826752882552,"strike":69.94913376441276,"iv":0.40521024644352943,"gamma":0.26328783537640255,"theta":-0.28202641161493613,"vega":0.014211695868959632,"rho":-0.0007643269839218677,"breakevenPct":1.1415779076264023},{"delta":0.45,"premium":0.6535571392848212,"strike":70.28569642410602,"iv":0.4246952238059515,"gamma":0.24952395598899724,"theta":-0.2839453363340835,"vega":0.013831457864466117,"rho":-0.0008650357139233511,"breakevenPct":0.9894504538431276},{"delta":0.5,"premium":0.9036196549137283,"strike":70.59827456864215,"iv":0.45827861965491373,"gamma":0.23029414853713429,"theta":-0.2905594898724681,"vega":0.013318829707426857,"rho":-0.000966342352485,"breakevenPct":0.90055893281704},{"delta":0.55,"premium":1.1536821705426357,"strike":70.9108527131783,"iv":0.491862015503876,"gamma":0.2110643410852713,"theta":-0.29717364341085273,"vega":0.012806201550387596,"rho":-0.001067648991046649,"breakevenPct":0.8116674117909526},{"delta":0.6,"premium":1.4037446861715426,"strike":71.22343085771443,"iv":0.5254454113528382,"gamma":0.19183453363340836,"theta":-0.3037877969492373,"vega":0.012293573393348339,"rho":-0.001168955629608298,"breakevenPct":0.7227758907648651},{"delta":0.65,"premium":1.65380720180045,"strike":71.53600900225057,"iv":0.5590288072018004,"gamma":0.17260472618154538,"theta":-0.31040195048762187,"vega":0.011780945236309077,"rho":-0.0012702622681699468,"breakevenPct":0.6338843697387777},{"delta":0.7,"premium":1.9038697174293568,"strike":71.8485871467867,"iv":0.5926122030507626,"gamma":0.15337491872968245,"theta":-0.3170161040260065,"vega":0.011268317079269818,"rho":-0.0013715689067315957,"breakevenPct":0.5449928487126903},{"delta":0.75,"premium":2.153932233058264,"strike":72.16116529132283,"iv":0.6261955988997249,"gamma":0.13414511127781947,"theta":-0.32363025756439107,"vega":0.010755688922230559,"rho":-0.0014728755452932446,"breakevenPct":0.4561013276866027},{"delta":0.8,"premium":2.403994748687172,"strike":72.47374343585896,"iv":0.6597789947486872,"gamma":0.1149153038259565,"theta":-0.3302444111027757,"vega":0.010243060765191297,"rho":-0.0015741821838548937,"breakevenPct":0.36720980666051517},{"delta":0.85,"premium":8.748648954625741,"strike":78.85897660241694,"iv":1.3369620558124256,"gamma":0.08319101605446345,"theta":-0.35448342604426997,"vega":0.008087775929854931,"rho":-0.001835663060730591,"breakevenPct":0.3095102266647634},{"delta":0.9,"premium":15.65219584832198,"strike":85.80109079719529,"iv":2.0731651735115815,"gamma":0.05032094624492567,"theta":-0.3803386946515517,"vega":0.005781854455897424,"rho":-0.002111832404875263,"breakevenPct":0.25467104300803795}]},"raw":{"call":[{"delta":0.1,"premium":0.8990409818900994,"strike":103.99164328405217,"iv":5.3119650816849715,"gamma":0.013164149645594373,"theta":-1.8541960243284359,"vega":0.006307815980985867,"rho":0.00016370588163192593,"breakevenPct":49.14498388400391},{"delta":0.15,"premium":0.8920400196724224,"strike":86.68363725783738,"iv":3.4931664450662807,"gamma":0.019622726550683336,"theta":-1.5002123947268051,"vega":0.008469287464509825,"rho":0.00025749668789617835,"breakevenPct":24.524623588769483},{"delta":0.2,"premium":0.706536510624215,"strike":78.7614604249686,"iv":2.1351208917864257,"gamma":0.05122479366084157,"theta":-1.0171050574132723,"vega":0.009981579020897611,"rho":0.0003558858221021601,"breakevenPct":12.996241803538858},{"delta":0.25,"premium":0.5978507922492926,"strike":74.41403168997171,"iv":1.2977741742981426,"gamma":0.0838719811541639,"theta":-0.7114776403631586,"vega":0.011428783063325608,"rho":0.00045220842011578326,"breakevenPct":6.660053580680511},{"delta":0.3,"premium":0.5481938829307266,"strike":72.31938829307266,"iv":0.8782922009254637,"gamma":0.12304379167613749,"theta":-0.546597289033762,"vega":0.012169543214866609,"rho":0.0005471652773933408,"breakevenPct":3.6110541690413194},{"delta":0.35,"premium":0.544967132383881,"strike":71.9967132383881,"iv":0.7874891679642139,"gamma":0.16734766039119903,"theta":-0.4924240434809293,"vega":0.012354637369726569,"rho":0.0006410478870241942,"breakevenPct":3.147651533915324},{"delta":0.4,"premium":0.5417403818370353,"strike":71.67403818370353,"iv":0.696686135002964,"gamma":0.21165152910626064,"theta":-0.43825079792809646,"vega":0.012539731524586529,"rho":0.0007349304966550476,"breakevenPct":2.684248898789328},{"delta":0.45,"premium":0.5385136312901897,"strike":71.35136312901896,"iv":0.6058831020417141,"gamma":0.2559553978213222,"theta":-0.38407755237526364,"vega":0.012724825679446489,"rho":0.000828813106285901,"breakevenPct":2.2208462636633324},{"delta":0.5,"premium":0.535286880743344,"strike":71.0286880743344,"iv":0.5150800690804643,"gamma":0.3002592665363838,"theta":-0.3299043068224309,"vega":0.01290991983430645,"rho":0.0009226957159167543,"breakevenPct":1.7574436285373367},{"delta":0.55,"premium":0.5320601301964983,"strike":70.70601301964983,"iv":0.4242770361192145,"gamma":0.3445631352514454,"theta":-0.27573106126959807,"vega":0.013095013989166408,"rho":0.0010165783255476077,"breakevenPct":1.294040993411341},{"delta":0.6,"premium":0.5288333796496527,"strike":70.38333796496526,"iv":0.3334740031579648,"gamma":0.38886700396650686,"theta":-0.22155781571676536,"vega":0.013280108144026368,"rho":0.0011104609351784609,"breakevenPct":0.8306383582853458},{"delta":0.65,"premium":0.525606629102807,"strike":70.0606629102807,"iv":0.2426709701967149,"gamma":0.43317087268156845,"theta":-0.1673845701639325,"vega":0.013465202298886328,"rho":0.0012043435448093145,"breakevenPct":0.3672357231593497},{"delta":0.7,"premium":1.9265447667087003,"strike":68.72005044136192,"iv":0.6153446406052961,"gamma":0.33900163934426236,"theta":-0.33595775535939465,"vega":0.012527238335435058,"rho":0.0012628534603267168,"breakevenPct":0.4530133205417744},{"delta":0.75,"premium":3.6525851197982355,"strike":67.1437578814628,"iv":1.0953257250945778,"gamma":0.2127721311475409,"theta":-0.5561027742749056,"vega":0.011329255989911727,"rho":0.0013131736387833697,"breakevenPct":0.6659410210172814},{"delta":0.8,"premium":5.378625472887771,"strike":65.56746532156367,"iv":1.5753068095838596,"gamma":0.08654262295081949,"theta":-0.7762477931904166,"vega":0.010131273644388396,"rho":0.0013634938172400225,"breakevenPct":0.8788687214927883},{"delta":0.85,"premium":7.104665825977302,"strike":63.991172761664565,"iv":2.0552878940731403,"gamma":-0.03968688524590164,"theta":-0.996392812105927,"vega":0.00893329129886507,"rho":0.0014138139956966754,"breakevenPct":1.0917964219682947},{"delta":0.9,"premium":8.830706179066837,"strike":62.41488020176544,"iv":2.535268978562422,"gamma":-0.1659163934426231,"theta":-1.216537831021438,"vega":0.007735308953341739,"rho":0.0014641341741533282,"breakevenPct":1.304724122443802}],"put":[{"delta":0.1,"premium":1.8182008320971335,"strike":40.48921796773641,"iv":8.717871112070952,"gamma":-0.009360403437392308,"theta":-2.963882937179266,"vega":0.006388986136134305,"rho":-0.00023613523300340772,"breakevenPct":45.01334157712539},{"delta":0.15,"premium":0.3198190416871132,"strike":66.12047604217783,"iv":1.145848829336041,"gamma":0.05825794257345607,"theta":-0.47633081575447583,"vega":0.008360638130518636,"rho":-0.0002911086928151536,"breakevenPct":6.437468717309306},{"delta":0.2,"premium":0.37666524683500746,"strike":67.58326234175037,"iv":0.9266170577704838,"gamma":0.08597785288349552,"theta":-0.47395253323987296,"vega":0.010104526983361067,"rho":-0.0003869101301480833,"breakevenPct":4.438350166483673},{"delta":0.25,"premium":0.38849460394831936,"strike":68.17473019741597,"iv":0.7962653549387452,"gamma":0.13030534850672226,"theta":-0.42597100283363876,"vega":0.011131319204760707,"rho":-0.0004812643435915293,"breakevenPct":3.6141571017693552},{"delta":0.3,"premium":0.4003239610616313,"strike":68.76619805308157,"iv":0.6659136521070066,"gamma":0.174632844129949,"theta":-0.37798947242740455,"vega":0.01215811142616035,"rho":-0.0005756185570349754,"breakevenPct":2.789964037055038},{"delta":0.35,"premium":0.4121533181749432,"strike":69.35766590874717,"iv":0.5355619492752681,"gamma":0.21896033975317575,"theta":-0.33000794202117034,"vega":0.01318490364755999,"rho":-0.0006699727704784215,"breakevenPct":1.9657709723407208},{"delta":0.4,"premium":0.4239826752882552,"strike":69.94913376441276,"iv":0.40521024644352943,"gamma":0.26328783537640255,"theta":-0.28202641161493613,"vega":0.014211695868959632,"rho":-0.0007643269839218677,"breakevenPct":1.1415779076264023},{"delta":0.45,"premium":0.6535571392848212,"strike":70.28569642410602,"iv":0.4246952238059515,"gamma":0.24952395598899724,"theta":-0.2839453363340835,"vega":0.013831457864466117,"rho":-0.0008650357139233511,"breakevenPct":0.9894504538431276},{"delta":0.5,"premium":0.9036196549137283,"strike":70.59827456864215,"iv":0.45827861965491373,"gamma":0.23029414853713429,"theta":-0.2905594898724681,"vega":0.013318829707426857,"rho":-0.000966342352485,"breakevenPct":0.90055893281704},{"delta":0.55,"premium":1.1536821705426357,"strike":70.9108527131783,"iv":0.491862015503876,"gamma":0.2110643410852713,"theta":-0.29717364341085273,"vega":0.012806201550387596,"rho":-0.001067648991046649,"breakevenPct":0.8116674117909526},{"delta":0.6,"premium":1.4037446861715426,"strike":71.22343085771443,"iv":0.5254454113528382,"gamma":0.19183453363340836,"theta":-0.3037877969492373,"vega":0.012293573393348339,"rho":-0.001168955629608298,"breakevenPct":0.7227758907648651},{"delta":0.65,"premium":1.65380720180045,"strike":71.53600900225057,"iv":0.5590288072018004,"gamma":0.17260472618154538,"theta":-0.31040195048762187,"vega":0.011780945236309077,"rho":-0.0012702622681699468,"breakevenPct":0.6338843697387777},{"delta":0.7,"premium":1.9038697174293568,"strike":71.8485871467867,"iv":0.5926122030507626,"gamma":0.15337491872968245,"theta":-0.3170161040260065,"vega":0.011268317079269818,"rho":-0.0013715689067315957,"breakevenPct":0.5449928487126903},{"delta":0.75,"premium":2.153932233058264,"strike":72.16116529132283,"iv":0.6261955988997249,"gamma":0.13414511127781947,"theta":-0.32363025756439107,"vega":0.010755688922230559,"rho":-0.0014728755452932446,"breakevenPct":0.4561013276866027},{"delta":0.8,"premium":2.403994748687172,"strike":72.47374343585896,"iv":0.6597789947486872,"gamma":0.1149153038259565,"theta":-0.3302444111027757,"vega":0.010243060765191297,"rho":-0.0015741821838548937,"breakevenPct":0.36720980666051517},{"delta":0.85,"premium":8.748648954625741,"strike":78.85897660241694,"iv":1.3369620558124256,"gamma":0.08319101605446345,"theta":-0.35448342604426997,"vega":0.008087775929854931,"rho":-0.001835663060730591,"breakevenPct":0.3095102266647634},{"delta":0.9,"premium":15.65219584832198,"strike":85.80109079719529,"iv":2.0731651735115815,"gamma":0.05032094624492567,"theta":-0.3803386946515517,"vega":0.005781854455897424,"rho":-0.002111832404875263,"breakevenPct":0.25467104300803795}]}},"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"}}