{"symbol":"WMB","url":"https://intraalpha.com/companies/WMB","capturedAt":"2026-10-15T21:02:27.380Z","state":"partial","quote":{"symbol":"WMB","last_price":69.52,"prev_close":72.8,"regular_close":69.22,"change":-3.28,"change_pct":-4.5055,"regular_change":-3.58,"regular_change_pct":-4.9176,"extended_change":0.3,"extended_change_pct":0.4334,"bid":69.22,"ask":70.7,"bid_size":100,"ask_size":200,"volume":11931855,"vwap":69.579145,"open":72.89,"high":72.89,"low":68.5,"close":69.22,"trade_count":117395,"last_trade_at":"2026-10-15T20:18:31.764055414Z","last_quote_at":"2026-10-15T20:58:54.18320104Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.530691648-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":71.55,"h":71.55,"l":71.55,"n":14,"o":71.55,"t":"2026-10-08T11:15:00Z","v":1191,"vw":71.55},{"c":72.11,"h":72.11,"l":72.04,"n":7,"o":72.04,"t":"2026-10-08T13:25:00Z","v":316,"vw":72.068571},{"c":71.8277,"h":71.93,"l":71.3401,"n":452,"o":71.53,"t":"2026-10-08T13:30:00Z","v":76863,"vw":71.556927},{"c":71.55,"h":71.9,"l":71.44,"n":544,"o":71.82,"t":"2026-10-08T13:35:00Z","v":36753,"vw":71.673294},{"c":71.87,"h":71.875,"l":71.51,"n":561,"o":71.55,"t":"2026-10-08T13:40:00Z","v":30403,"vw":71.746398},{"c":72.06,"h":72.08,"l":71.87,"n":983,"o":71.87,"t":"2026-10-08T13:45:00Z","v":57501,"vw":71.97824},{"c":72.06,"h":72.23,"l":72.02,"n":765,"o":72.08,"t":"2026-10-08T13:50:00Z","v":43131,"vw":72.151977},{"c":71.91,"h":72.09,"l":71.9,"n":778,"o":72.06,"t":"2026-10-08T13:55:00Z","v":38910,"vw":71.978694},{"c":71.94,"h":72.04,"l":71.89,"n":1326,"o":71.91,"t":"2026-10-08T14:00:00Z","v":67371,"vw":71.944596},{"c":72.18,"h":72.18,"l":71.96,"n":1152,"o":71.96,"t":"2026-10-08T14:05:00Z","v":55584,"vw":72.069691},{"c":72.005,"h":72.18,"l":72.005,"n":746,"o":72.175,"t":"2026-10-08T14:10:00Z","v":34531,"vw":72.093698},{"c":72.19,"h":72.21,"l":72.005,"n":711,"o":72.005,"t":"2026-10-08T14:15:00Z","v":35053,"vw":72.12247},{"c":72.145,"h":72.21,"l":72.11,"n":1033,"o":72.19,"t":"2026-10-08T14:20:00Z","v":45113,"vw":72.164406},{"c":72.24,"h":72.24,"l":72.06,"n":1016,"o":72.12,"t":"2026-10-08T14:25:00Z","v":39935,"vw":72.133961},{"c":72.14,"h":72.24,"l":72.09,"n":1584,"o":72.23,"t":"2026-10-08T14:30:00Z","v":80111,"vw":72.127781},{"c":72.15,"h":72.16,"l":72.04,"n":1240,"o":72.14,"t":"2026-10-08T14:35:00Z","v":116755,"vw":72.103195},{"c":72.39,"h":72.39,"l":72.13,"n":1142,"o":72.145,"t":"2026-10-08T14:40:00Z","v":65723,"vw":72.25039},{"c":72.2701,"h":72.44,"l":72.26,"n":1143,"o":72.4,"t":"2026-10-08T14:45:00Z","v":56291,"vw":72.368696},{"c":72.3,"h":72.335,"l":72.24,"n":1066,"o":72.26,"t":"2026-10-08T14:50:00Z","v":66808,"vw":72.276912},{"c":72.47,"h":72.47,"l":72.26,"n":1186,"o":72.29,"t":"2026-10-08T14:55:00Z","v":67720,"vw":72.364051},{"c":72.45,"h":72.59,"l":72.44,"n":1468,"o":72.47,"t":"2026-10-08T15:00:00Z","v":89387,"vw":72.519143},{"c":72.36,"h":72.45,"l":72.32,"n":982,"o":72.45,"t":"2026-10-08T15:05:00Z","v":68250,"vw":72.382749},{"c":72.295,"h":72.35,"l":72.25,"n":1122,"o":72.35,"t":"2026-10-08T15:10:00Z","v":56603,"vw":72.29817},{"c":72.4,"h":72.475,"l":72.29,"n":967,"o":72.295,"t":"2026-10-08T15:15:00Z","v":60710,"vw":72.372966},{"c":72.395,"h":72.43,"l":72.33,"n":1188,"o":72.41,"t":"2026-10-08T15:20:00Z","v":64508,"vw":72.379982},{"c":72.37,"h":72.44,"l":72.365,"n":1394,"o":72.4,"t":"2026-10-08T15:25:00Z","v":81727,"vw":72.408132},{"c":72.51,"h":72.54,"l":72.38,"n":996,"o":72.38,"t":"2026-10-08T15:30:00Z","v":58227,"vw":72.491714},{"c":72.67,"h":72.68,"l":72.5,"n":876,"o":72.51,"t":"2026-10-08T15:35:00Z","v":191123,"vw":72.602436},{"c":72.77,"h":72.8,"l":72.67,"n":1025,"o":72.67,"t":"2026-10-08T15:40:00Z","v":55545,"vw":72.739013},{"c":72.77,"h":72.85,"l":72.755,"n":820,"o":72.78,"t":"2026-10-08T15:45:00Z","v":42182,"vw":72.800966},{"c":72.75,"h":72.8005,"l":72.675,"n":871,"o":72.78,"t":"2026-10-08T15:50:00Z","v":51426,"vw":72.742072},{"c":72.665,"h":72.77,"l":72.64,"n":671,"o":72.76,"t":"2026-10-08T15:55:00Z","v":32679,"vw":72.716958},{"c":72.73,"h":72.735,"l":72.665,"n":872,"o":72.665,"t":"2026-10-08T16:00:00Z","v":41427,"vw":72.705948},{"c":72.72,"h":72.77,"l":72.72,"n":865,"o":72.725,"t":"2026-10-08T16:05:00Z","v":43270,"vw":72.750547},{"c":72.75,"h":72.765,"l":72.68,"n":748,"o":72.72,"t":"2026-10-08T16:10:00Z","v":34960,"vw":72.727481},{"c":72.72,"h":72.8,"l":72.39,"n":3964,"o":72.75,"t":"2026-10-08T16:15:00Z","v":247811,"vw":72.596866},{"c":72.54,"h":72.78,"l":72.54,"n":1194,"o":72.72,"t":"2026-10-08T16:20:00Z","v":74490,"vw":72.671571},{"c":72.51,"h":72.55,"l":72.41,"n":1566,"o":72.54,"t":"2026-10-08T16:25:00Z","v":158441,"vw":72.504079},{"c":72.67,"h":72.67,"l":72.495,"n":1478,"o":72.5075,"t":"2026-10-08T16:30:00Z","v":103046,"vw":72.559948},{"c":72.64,"h":72.705,"l":72.58,"n":1184,"o":72.69,"t":"2026-10-08T16:35:00Z","v":67002,"vw":72.656115},{"c":72.64,"h":72.65,"l":72.46,"n":1895,"o":72.63,"t":"2026-10-08T16:40:00Z","v":154986,"vw":72.574819},{"c":72.655,"h":72.68,"l":72.61,"n":1160,"o":72.65,"t":"2026-10-08T16:45:00Z","v":81906,"vw":72.640728},{"c":72.69,"h":72.695,"l":72.47,"n":2940,"o":72.64,"t":"2026-10-08T16:50:00Z","v":188830,"vw":72.5698},{"c":72.47,"h":72.68,"l":72.39,"n":2916,"o":72.68,"t":"2026-10-08T16:55:00Z","v":624933,"vw":72.600469},{"c":72.47,"h":72.51,"l":72.31,"n":2662,"o":72.46,"t":"2026-10-08T17:00:00Z","v":352923,"vw":72.41587},{"c":72.44,"h":72.54,"l":72.37,"n":1733,"o":72.475,"t":"2026-10-08T17:05:00Z","v":155642,"vw":72.461903},{"c":72.46,"h":72.56,"l":72.43,"n":1079,"o":72.435,"t":"2026-10-08T17:10:00Z","v":69099,"vw":72.495255},{"c":72.325,"h":72.475,"l":72.315,"n":927,"o":72.46,"t":"2026-10-08T17:15:00Z","v":54303,"vw":72.396878},{"c":72.395,"h":72.4,"l":72.285,"n":1161,"o":72.325,"t":"2026-10-08T17:20:00Z","v":78550,"vw":72.337008},{"c":72.53,"h":72.55,"l":72.4,"n":744,"o":72.4,"t":"2026-10-08T17:25:00Z","v":50177,"vw":72.485606},{"c":72.55,"h":72.56,"l":72.48,"n":706,"o":72.525,"t":"2026-10-08T17:30:00Z","v":34056,"vw":72.516051},{"c":72.51,"h":72.605,"l":72.51,"n":857,"o":72.55,"t":"2026-10-08T17:35:00Z","v":49440,"vw":72.565088},{"c":72.565,"h":72.575,"l":72.48,"n":833,"o":72.5,"t":"2026-10-08T17:40:00Z","v":38443,"vw":72.524808},{"c":72.5051,"h":72.565,"l":72.4925,"n":821,"o":72.565,"t":"2026-10-08T17:45:00Z","v":43276,"vw":72.51653},{"c":72.4,"h":72.535,"l":72.4,"n":1032,"o":72.505,"t":"2026-10-08T17:50:00Z","v":62699,"vw":72.472466},{"c":72.435,"h":72.465,"l":72.37,"n":876,"o":72.39,"t":"2026-10-08T17:55:00Z","v":50082,"vw":72.425624},{"c":72.43,"h":72.485,"l":72.39,"n":688,"o":72.435,"t":"2026-10-08T18:00:00Z","v":41092,"vw":72.444094},{"c":72.545,"h":72.545,"l":72.38,"n":1158,"o":72.43,"t":"2026-10-08T18:05:00Z","v":69624,"vw":72.457105},{"c":72.59,"h":72.595,"l":72.525,"n":570,"o":72.54,"t":"2026-10-08T18:10:00Z","v":32071,"vw":72.566808},{"c":72.69,"h":72.73,"l":72.565,"n":961,"o":72.58,"t":"2026-10-08T18:15:00Z","v":74308,"vw":72.634883},{"c":72.67,"h":72.7,"l":72.65,"n":656,"o":72.68,"t":"2026-10-08T18:20:00Z","v":41785,"vw":72.674645},{"c":72.6,"h":72.7025,"l":72.6,"n":673,"o":72.67,"t":"2026-10-08T18:25:00Z","v":42945,"vw":72.647612},{"c":72.6,"h":72.605,"l":72.56,"n":687,"o":72.6,"t":"2026-10-08T18:30:00Z","v":44530,"vw":72.584511},{"c":72.57,"h":72.6,"l":72.53,"n":756,"o":72.6,"t":"2026-10-08T18:35:00Z","v":60106,"vw":72.567611},{"c":72.545,"h":72.59,"l":72.545,"n":887,"o":72.57,"t":"2026-10-08T18:40:00Z","v":62429,"vw":72.57155},{"c":72.4,"h":72.55,"l":72.31,"n":1350,"o":72.55,"t":"2026-10-08T18:45:00Z","v":152907,"vw":72.385004},{"c":72.43,"h":72.44,"l":72.35,"n":836,"o":72.395,"t":"2026-10-08T18:50:00Z","v":64236,"vw":72.399941},{"c":72.43,"h":72.475,"l":72.405,"n":911,"o":72.45,"t":"2026-10-08T18:55:00Z","v":49785,"vw":72.43811},{"c":72.47,"h":72.485,"l":72.365,"n":1505,"o":72.43,"t":"2026-10-08T19:00:00Z","v":133255,"vw":72.444399},{"c":72.47,"h":72.51,"l":72.44,"n":1219,"o":72.48,"t":"2026-10-08T19:05:00Z","v":399887,"vw":72.488043},{"c":72.51,"h":72.5299,"l":72.45,"n":882,"o":72.47,"t":"2026-10-08T19:10:00Z","v":48424,"vw":72.484489},{"c":72.66,"h":72.66,"l":72.505,"n":991,"o":72.51,"t":"2026-10-08T19:15:00Z","v":48546,"vw":72.587752},{"c":72.565,"h":72.67,"l":72.56,"n":1119,"o":72.67,"t":"2026-10-08T19:20:00Z","v":73630,"vw":72.62183},{"c":72.53,"h":72.59,"l":72.515,"n":1243,"o":72.56,"t":"2026-10-08T19:25:00Z","v":78459,"vw":72.559875},{"c":72.405,"h":72.5399,"l":72.34,"n":1399,"o":72.53,"t":"2026-10-08T19:30:00Z","v":98830,"vw":72.453417},{"c":72.48,"h":72.48,"l":72.4,"n":1177,"o":72.405,"t":"2026-10-08T19:35:00Z","v":68251,"vw":72.433864},{"c":72.45,"h":72.53,"l":72.43,"n":1544,"o":72.47,"t":"2026-10-08T19:40:00Z","v":86678,"vw":72.483394},{"c":72.405,"h":72.485,"l":72.375,"n":1903,"o":72.44,"t":"2026-10-08T19:45:00Z","v":121638,"vw":72.435472},{"c":72.415,"h":72.4289,"l":72.31,"n":2844,"o":72.4,"t":"2026-10-08T19:50:00Z","v":167547,"vw":72.366587},{"c":72.36,"h":72.48,"l":72.27,"n":8369,"o":72.415,"t":"2026-10-08T19:55:00Z","v":691044,"vw":72.374826},{"c":72.34,"h":72.37,"l":72.34,"n":95,"o":72.37,"t":"2026-10-08T20:00:00Z","v":1586215,"vw":72.340295},{"c":72.34,"h":72.34,"l":72.34,"n":1,"o":72.34,"t":"2026-10-08T20:05:00Z","v":251,"vw":72.34},{"c":71.9,"h":71.9,"l":71.77,"n":6,"o":71.77,"t":"2026-10-08T20:10:00Z","v":3552,"vw":71.893439},{"c":72.02,"h":72.02,"l":72.02,"n":2,"o":72.02,"t":"2026-10-09T11:15:00Z","v":150,"vw":72.02},{"c":72.02,"h":72.02,"l":72.02,"n":7,"o":72.02,"t":"2026-10-09T11:40:00Z","v":251,"vw":72.02},{"c":72.325,"h":72.5,"l":72.06,"n":576,"o":72.31,"t":"2026-10-09T13:30:00Z","v":78944,"vw":72.310098},{"c":72.275,"h":72.68,"l":72.275,"n":1071,"o":72.325,"t":"2026-10-09T13:35:00Z","v":86059,"vw":72.465307},{"c":72.57,"h":72.68,"l":72.14,"n":893,"o":72.2599,"t":"2026-10-09T13:40:00Z","v":53497,"vw":72.458488},{"c":72.46,"h":72.62,"l":72.35,"n":916,"o":72.61,"t":"2026-10-09T13:45:00Z","v":68016,"vw":72.519804},{"c":72.6,"h":72.6,"l":72.4296,"n":541,"o":72.455,"t":"2026-10-09T13:50:00Z","v":31202,"vw":72.487251},{"c":72.76,"h":72.76,"l":72.51,"n":641,"o":72.605,"t":"2026-10-09T13:55:00Z","v":34299,"vw":72.649855},{"c":72.91,"h":72.93,"l":72.6938,"n":1878,"o":72.75,"t":"2026-10-09T14:00:00Z","v":230836,"vw":72.820013},{"c":72.82,"h":72.96,"l":72.8,"n":1409,"o":72.91,"t":"2026-10-09T14:05:00Z","v":125040,"vw":72.881257},{"c":72.99,"h":73.04,"l":72.725,"n":1905,"o":72.82,"t":"2026-10-09T14:10:00Z","v":294593,"vw":72.856609},{"c":73.09,"h":73.11,"l":72.92,"n":1607,"o":73,"t":"2026-10-09T14:15:00Z","v":637978,"vw":73.045174},{"c":73.085,"h":73.18,"l":73.045,"n":1192,"o":73.09,"t":"2026-10-09T14:20:00Z","v":80238,"vw":73.110481},{"c":73.2,"h":73.2,"l":73.02,"n":1509,"o":73.09,"t":"2026-10-09T14:25:00Z","v":125372,"vw":73.06857},{"c":73.38,"h":73.44,"l":73.15,"n":1460,"o":73.175,"t":"2026-10-09T14:30:00Z","v":165609,"vw":73.292837},{"c":73.38,"h":73.445,"l":73.35,"n":825,"o":73.39,"t":"2026-10-09T14:35:00Z","v":60319,"vw":73.392576},{"c":73.31,"h":73.43,"l":73.2901,"n":974,"o":73.39,"t":"2026-10-09T14:40:00Z","v":59464,"vw":73.37057},{"c":73.43,"h":73.43,"l":73.285,"n":811,"o":73.3,"t":"2026-10-09T14:45:00Z","v":66697,"vw":73.370018},{"c":73.11,"h":73.43,"l":73.09,"n":1099,"o":73.43,"t":"2026-10-09T14:50:00Z","v":71648,"vw":73.286812},{"c":73.145,"h":73.24,"l":73.095,"n":1742,"o":73.11,"t":"2026-10-09T14:55:00Z","v":150197,"vw":73.172871},{"c":73.02,"h":73.15,"l":72.94,"n":1583,"o":73.145,"t":"2026-10-09T15:00:00Z","v":72555,"vw":73.044583},{"c":72.9301,"h":73.08,"l":72.925,"n":1145,"o":73.005,"t":"2026-10-09T15:05:00Z","v":62209,"vw":73.016954},{"c":72.995,"h":73,"l":72.92,"n":888,"o":72.94,"t":"2026-10-09T15:10:00Z","v":43245,"vw":72.972738},{"c":72.98,"h":73.0699,"l":72.97,"n":889,"o":72.995,"t":"2026-10-09T15:15:00Z","v":55505,"vw":73.028308},{"c":72.895,"h":73.06,"l":72.89,"n":802,"o":72.985,"t":"2026-10-09T15:20:00Z","v":45881,"vw":73.012565},{"c":72.92,"h":72.9492,"l":72.88,"n":740,"o":72.89,"t":"2026-10-09T15:25:00Z","v":32207,"vw":72.91061},{"c":73.0693,"h":73.07,"l":72.88,"n":727,"o":72.905,"t":"2026-10-09T15:30:00Z","v":35651,"vw":72.98315},{"c":72.895,"h":73.085,"l":72.895,"n":930,"o":73.08,"t":"2026-10-09T15:35:00Z","v":48233,"vw":73.01873},{"c":72.8538,"h":72.915,"l":72.85,"n":869,"o":72.89,"t":"2026-10-09T15:40:00Z","v":35619,"vw":72.892933},{"c":72.76,"h":72.845,"l":72.71,"n":671,"o":72.845,"t":"2026-10-09T15:45:00Z","v":25488,"vw":72.77065},{"c":72.69,"h":72.77,"l":72.665,"n":554,"o":72.7578,"t":"2026-10-09T15:50:00Z","v":19835,"vw":72.71818},{"c":72.645,"h":72.69,"l":72.535,"n":1257,"o":72.68,"t":"2026-10-09T15:55:00Z","v":74003,"vw":72.58203},{"c":72.605,"h":72.73,"l":72.605,"n":1055,"o":72.645,"t":"2026-10-09T16:00:00Z","v":78293,"vw":72.677275},{"c":72.6,"h":72.62,"l":72.55,"n":567,"o":72.61,"t":"2026-10-09T16:05:00Z","v":31914,"vw":72.590237},{"c":72.63,"h":72.655,"l":72.58,"n":644,"o":72.585,"t":"2026-10-09T16:10:00Z","v":25214,"vw":72.621062},{"c":72.68,"h":72.69,"l":72.63,"n":581,"o":72.64,"t":"2026-10-09T16:15:00Z","v":28246,"vw":72.659567},{"c":72.71,"h":72.72,"l":72.67,"n":689,"o":72.68,"t":"2026-10-09T16:20:00Z","v":27104,"vw":72.693527},{"c":72.7,"h":72.715,"l":72.68,"n":502,"o":72.69,"t":"2026-10-09T16:25:00Z","v":17260,"vw":72.700231},{"c":72.72,"h":72.755,"l":72.7,"n":531,"o":72.71,"t":"2026-10-09T16:30:00Z","v":23068,"vw":72.72181},{"c":72.76,"h":72.76,"l":72.68,"n":737,"o":72.72,"t":"2026-10-09T16:35:00Z","v":50231,"vw":72.72059},{"c":72.595,"h":72.77,"l":72.5875,"n":621,"o":72.76,"t":"2026-10-09T16:40:00Z","v":29825,"vw":72.710192},{"c":72.62,"h":72.62,"l":72.56,"n":985,"o":72.607,"t":"2026-10-09T16:45:00Z","v":56265,"vw":72.592022},{"c":72.675,"h":72.675,"l":72.6,"n":537,"o":72.62,"t":"2026-10-09T16:50:00Z","v":18523,"vw":72.619699},{"c":72.685,"h":72.73,"l":72.65,"n":666,"o":72.69,"t":"2026-10-09T16:55:00Z","v":38975,"vw":72.689126},{"c":72.7282,"h":72.735,"l":72.67,"n":556,"o":72.7,"t":"2026-10-09T17:00:00Z","v":28983,"vw":72.701565},{"c":72.69,"h":72.7106,"l":72.6801,"n":407,"o":72.7106,"t":"2026-10-09T17:05:00Z","v":24913,"vw":72.702656},{"c":72.71,"h":72.75,"l":72.69,"n":959,"o":72.7,"t":"2026-10-09T17:10:00Z","v":66202,"vw":72.724416},{"c":72.77,"h":72.78,"l":72.71,"n":623,"o":72.71,"t":"2026-10-09T17:15:00Z","v":38607,"vw":72.755629},{"c":72.85,"h":72.85,"l":72.745,"n":687,"o":72.77,"t":"2026-10-09T17:20:00Z","v":53450,"vw":72.790458},{"c":72.845,"h":72.8599,"l":72.795,"n":1207,"o":72.85,"t":"2026-10-09T17:25:00Z","v":85915,"vw":72.826589},{"c":72.785,"h":72.8699,"l":72.765,"n":706,"o":72.85,"t":"2026-10-09T17:30:00Z","v":40219,"vw":72.804352},{"c":72.785,"h":72.795,"l":72.725,"n":702,"o":72.77,"t":"2026-10-09T17:35:00Z","v":50702,"vw":72.765271},{"c":72.765,"h":72.835,"l":72.71,"n":833,"o":72.8,"t":"2026-10-09T17:40:00Z","v":54203,"vw":72.76376},{"c":72.68,"h":72.75,"l":72.63,"n":1025,"o":72.75,"t":"2026-10-09T17:45:00Z","v":69624,"vw":72.690819},{"c":72.77,"h":72.77,"l":72.631,"n":1649,"o":72.695,"t":"2026-10-09T17:50:00Z","v":120447,"vw":72.682887},{"c":72.86,"h":72.86,"l":72.76,"n":742,"o":72.77,"t":"2026-10-09T17:55:00Z","v":309062,"vw":72.827228},{"c":72.805,"h":72.855,"l":72.79,"n":601,"o":72.835,"t":"2026-10-09T18:00:00Z","v":22384,"vw":72.832419},{"c":72.795,"h":72.81,"l":72.755,"n":596,"o":72.805,"t":"2026-10-09T18:05:00Z","v":24150,"vw":72.785197},{"c":72.83,"h":72.87,"l":72.79,"n":634,"o":72.81,"t":"2026-10-09T18:10:00Z","v":26280,"vw":72.828457},{"c":72.9,"h":72.915,"l":72.83,"n":523,"o":72.83,"t":"2026-10-09T18:15:00Z","v":23321,"vw":72.878683},{"c":72.885,"h":72.905,"l":72.86,"n":675,"o":72.9,"t":"2026-10-09T18:20:00Z","v":29254,"vw":72.887901},{"c":72.935,"h":72.94,"l":72.89,"n":594,"o":72.89,"t":"2026-10-09T18:25:00Z","v":23869,"vw":72.921796},{"c":72.88,"h":72.95,"l":72.855,"n":636,"o":72.94,"t":"2026-10-09T18:30:00Z","v":25237,"vw":72.913538},{"c":72.73,"h":72.9,"l":72.73,"n":717,"o":72.87,"t":"2026-10-09T18:35:00Z","v":33664,"vw":72.833262},{"c":72.755,"h":72.77,"l":72.7,"n":855,"o":72.73,"t":"2026-10-09T18:40:00Z","v":48445,"vw":72.743744},{"c":72.76,"h":72.83,"l":72.63,"n":1816,"o":72.755,"t":"2026-10-09T18:45:00Z","v":115597,"vw":72.730025},{"c":72.835,"h":72.885,"l":72.707,"n":803,"o":72.79,"t":"2026-10-09T18:50:00Z","v":40159,"vw":72.82421},{"c":72.76,"h":72.85,"l":72.73,"n":659,"o":72.835,"t":"2026-10-09T18:55:00Z","v":40500,"vw":72.812487},{"c":72.815,"h":72.825,"l":72.72,"n":613,"o":72.76,"t":"2026-10-09T19:00:00Z","v":38654,"vw":72.795003},{"c":72.75,"h":72.82,"l":72.73,"n":632,"o":72.82,"t":"2026-10-09T19:05:00Z","v":29217,"vw":72.760162},{"c":72.7999,"h":72.84,"l":72.75,"n":893,"o":72.75,"t":"2026-10-09T19:10:00Z","v":38574,"vw":72.806458},{"c":72.805,"h":72.815,"l":72.77,"n":792,"o":72.77,"t":"2026-10-09T19:15:00Z","v":28661,"vw":72.799884},{"c":72.79,"h":72.825,"l":72.77,"n":980,"o":72.805,"t":"2026-10-09T19:20:00Z","v":42081,"vw":72.80086},{"c":72.85,"h":72.87,"l":72.73,"n":993,"o":72.785,"t":"2026-10-09T19:25:00Z","v":55034,"vw":72.821367},{"c":72.945,"h":72.95,"l":72.85,"n":1242,"o":72.85,"t":"2026-10-09T19:30:00Z","v":58846,"vw":72.901304},{"c":72.93,"h":72.965,"l":72.895,"n":1111,"o":72.95,"t":"2026-10-09T19:35:00Z","v":71146,"vw":72.934573},{"c":72.82,"h":72.95,"l":72.82,"n":1362,"o":72.94,"t":"2026-10-09T19:40:00Z","v":83752,"vw":72.864299},{"c":72.795,"h":72.845,"l":72.76,"n":1332,"o":72.82,"t":"2026-10-09T19:45:00Z","v":64142,"vw":72.809976},{"c":72.765,"h":72.86,"l":72.75,"n":1925,"o":72.81,"t":"2026-10-09T19:50:00Z","v":112844,"vw":72.814583},{"c":72.69,"h":72.9,"l":72.58,"n":6847,"o":72.76,"t":"2026-10-09T19:55:00Z","v":503044,"vw":72.712617},{"c":73,"h":73,"l":72.67,"n":84,"o":72.67,"t":"2026-10-09T20:00:00Z","v":962619,"vw":72.671116},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-09T21:10:00Z","v":100,"vw":73},{"c":72.97,"h":72.97,"l":72.97,"n":4,"o":72.97,"t":"2026-10-09T21:40:00Z","v":389,"vw":72.97},{"c":72.96,"h":72.96,"l":72.96,"n":1,"o":72.96,"t":"2026-10-09T23:35:00Z","v":100,"vw":72.96},{"c":73.24,"h":73.26,"l":72,"n":752,"o":72.79,"t":"2026-10-12T13:30:00Z","v":104052,"vw":73.162035},{"c":73.31,"h":73.36,"l":73.17,"n":685,"o":73.27,"t":"2026-10-12T13:35:00Z","v":42183,"vw":73.264951},{"c":73.305,"h":73.43,"l":73.21,"n":528,"o":73.315,"t":"2026-10-12T13:40:00Z","v":28867,"vw":73.346808},{"c":73.64,"h":73.65,"l":73.27,"n":754,"o":73.315,"t":"2026-10-12T13:45:00Z","v":58061,"vw":73.482974},{"c":73.61,"h":73.69,"l":73.5472,"n":854,"o":73.65,"t":"2026-10-12T13:50:00Z","v":49416,"vw":73.630296},{"c":73.7,"h":73.71,"l":73.4962,"n":597,"o":73.62,"t":"2026-10-12T13:55:00Z","v":29789,"vw":73.59849},{"c":73.65,"h":73.8,"l":73.61,"n":1250,"o":73.69,"t":"2026-10-12T14:00:00Z","v":69042,"vw":73.694354},{"c":73.41,"h":73.68,"l":73.325,"n":1042,"o":73.655,"t":"2026-10-12T14:05:00Z","v":68437,"vw":73.505016},{"c":73.56,"h":73.57,"l":73.335,"n":872,"o":73.41,"t":"2026-10-12T14:10:00Z","v":58960,"vw":73.463952},{"c":73.63,"h":73.64,"l":73.545,"n":927,"o":73.545,"t":"2026-10-12T14:15:00Z","v":55681,"vw":73.61009},{"c":73.47,"h":73.67,"l":73.47,"n":793,"o":73.625,"t":"2026-10-12T14:20:00Z","v":54749,"vw":73.612703},{"c":73.355,"h":73.52,"l":73.35,"n":828,"o":73.45,"t":"2026-10-12T14:25:00Z","v":39046,"vw":73.45688},{"c":73.34,"h":73.47,"l":73.32,"n":998,"o":73.37,"t":"2026-10-12T14:30:00Z","v":88520,"vw":73.411476},{"c":73.39,"h":73.47,"l":73.35,"n":1074,"o":73.38,"t":"2026-10-12T14:35:00Z","v":94120,"vw":73.413405},{"c":73.45,"h":73.45,"l":73.24,"n":3562,"o":73.39,"t":"2026-10-12T14:40:00Z","v":258293,"vw":73.328939},{"c":73.45,"h":73.5256,"l":73.415,"n":827,"o":73.44,"t":"2026-10-12T14:45:00Z","v":447438,"vw":73.465029},{"c":73.34,"h":73.48,"l":73.25,"n":1015,"o":73.4401,"t":"2026-10-12T14:50:00Z","v":94051,"vw":73.361172},{"c":73.37,"h":73.385,"l":73.29,"n":532,"o":73.36,"t":"2026-10-12T14:55:00Z","v":31031,"vw":73.354751},{"c":73.37,"h":73.41,"l":73.31,"n":570,"o":73.3651,"t":"2026-10-12T15:00:00Z","v":29084,"vw":73.362296},{"c":73.4,"h":73.4,"l":73.32,"n":611,"o":73.38,"t":"2026-10-12T15:05:00Z","v":27494,"vw":73.356763},{"c":73.63,"h":73.63,"l":73.405,"n":1060,"o":73.41,"t":"2026-10-12T15:10:00Z","v":80424,"vw":73.54956},{"c":73.71,"h":73.7247,"l":73.625,"n":665,"o":73.635,"t":"2026-10-12T15:15:00Z","v":38491,"vw":73.683854},{"c":73.64,"h":73.75,"l":73.64,"n":526,"o":73.71,"t":"2026-10-12T15:20:00Z","v":26914,"vw":73.698628},{"c":73.655,"h":73.6591,"l":73.56,"n":677,"o":73.63,"t":"2026-10-12T15:25:00Z","v":33675,"vw":73.608629},{"c":73.72,"h":73.72,"l":73.64,"n":633,"o":73.655,"t":"2026-10-12T15:30:00Z","v":30956,"vw":73.676909},{"c":73.755,"h":73.755,"l":73.67,"n":624,"o":73.71,"t":"2026-10-12T15:35:00Z","v":31529,"vw":73.709624},{"c":73.7017,"h":73.79,"l":73.69,"n":640,"o":73.75,"t":"2026-10-12T15:40:00Z","v":30096,"vw":73.733279},{"c":73.67,"h":73.7,"l":73.55,"n":639,"o":73.7,"t":"2026-10-12T15:45:00Z","v":27855,"vw":73.623857},{"c":73.58,"h":73.66,"l":73.565,"n":874,"o":73.65,"t":"2026-10-12T15:50:00Z","v":63454,"vw":73.601295},{"c":73.64,"h":73.665,"l":73.57,"n":850,"o":73.59,"t":"2026-10-12T15:55:00Z","v":57534,"vw":73.604195},{"c":73.61,"h":73.68,"l":73.61,"n":615,"o":73.64,"t":"2026-10-12T16:00:00Z","v":29766,"vw":73.652173},{"c":73.56,"h":73.65,"l":73.56,"n":520,"o":73.62,"t":"2026-10-12T16:05:00Z","v":24149,"vw":73.589561},{"c":73.5,"h":73.575,"l":73.5,"n":480,"o":73.565,"t":"2026-10-12T16:10:00Z","v":18536,"vw":73.536484},{"c":73.48,"h":73.52,"l":73.47,"n":727,"o":73.5,"t":"2026-10-12T16:15:00Z","v":40158,"vw":73.502033},{"c":73.56,"h":73.57,"l":73.45,"n":1177,"o":73.47,"t":"2026-10-12T16:20:00Z","v":95062,"vw":73.512704},{"c":73.515,"h":73.6,"l":73.51,"n":734,"o":73.56,"t":"2026-10-12T16:25:00Z","v":54009,"vw":73.56752},{"c":73.54,"h":73.56,"l":73.51,"n":598,"o":73.52,"t":"2026-10-12T16:30:00Z","v":40061,"vw":73.548697},{"c":73.555,"h":73.565,"l":73.525,"n":416,"o":73.53,"t":"2026-10-12T16:35:00Z","v":24404,"vw":73.550068},{"c":73.6099,"h":73.625,"l":73.545,"n":540,"o":73.55,"t":"2026-10-12T16:40:00Z","v":38819,"vw":73.587935},{"c":73.65,"h":73.74,"l":73.59,"n":881,"o":73.6,"t":"2026-10-12T16:45:00Z","v":828000,"vw":73.62129},{"c":73.63,"h":73.66,"l":73.595,"n":553,"o":73.65,"t":"2026-10-12T16:50:00Z","v":23340,"vw":73.632801},{"c":73.59,"h":73.6324,"l":73.58,"n":464,"o":73.6324,"t":"2026-10-12T16:55:00Z","v":20249,"vw":73.603613},{"c":73.67,"h":73.67,"l":73.59,"n":635,"o":73.6,"t":"2026-10-12T17:00:00Z","v":38780,"vw":73.627749},{"c":73.74,"h":73.74,"l":73.67,"n":525,"o":73.67,"t":"2026-10-12T17:05:00Z","v":20622,"vw":73.70024},{"c":73.715,"h":73.76,"l":73.715,"n":429,"o":73.74,"t":"2026-10-12T17:10:00Z","v":20044,"vw":73.739111},{"c":73.695,"h":73.7322,"l":73.675,"n":475,"o":73.71,"t":"2026-10-12T17:15:00Z","v":19876,"vw":73.703274},{"c":73.72,"h":73.72,"l":73.68,"n":402,"o":73.695,"t":"2026-10-12T17:20:00Z","v":26971,"vw":73.709423},{"c":73.73,"h":73.765,"l":73.705,"n":638,"o":73.71,"t":"2026-10-12T17:25:00Z","v":30381,"vw":73.727919},{"c":73.67,"h":73.74,"l":73.665,"n":601,"o":73.72,"t":"2026-10-12T17:30:00Z","v":27426,"vw":73.699649},{"c":73.68,"h":73.7,"l":73.65,"n":521,"o":73.665,"t":"2026-10-12T17:35:00Z","v":33115,"vw":73.67384},{"c":73.69,"h":73.72,"l":73.68,"n":511,"o":73.69,"t":"2026-10-12T17:40:00Z","v":23135,"vw":73.701621},{"c":73.71,"h":73.735,"l":73.68,"n":552,"o":73.685,"t":"2026-10-12T17:45:00Z","v":35009,"vw":73.707652},{"c":73.76,"h":73.7699,"l":73.705,"n":464,"o":73.705,"t":"2026-10-12T17:50:00Z","v":31973,"vw":73.738268},{"c":73.85,"h":73.8599,"l":73.765,"n":647,"o":73.765,"t":"2026-10-12T17:55:00Z","v":32490,"vw":73.80115},{"c":73.925,"h":73.93,"l":73.84,"n":805,"o":73.85,"t":"2026-10-12T18:00:00Z","v":42996,"vw":73.8844},{"c":73.965,"h":74,"l":73.895,"n":636,"o":73.92,"t":"2026-10-12T18:05:00Z","v":28685,"vw":73.945948},{"c":73.92,"h":73.96,"l":73.92,"n":688,"o":73.96,"t":"2026-10-12T18:10:00Z","v":40919,"vw":73.948682},{"c":73.84,"h":73.935,"l":73.835,"n":819,"o":73.92,"t":"2026-10-12T18:15:00Z","v":52667,"vw":73.88165},{"c":73.875,"h":73.895,"l":73.85,"n":615,"o":73.86,"t":"2026-10-12T18:20:00Z","v":31242,"vw":73.87344},{"c":73.84,"h":73.9,"l":73.8325,"n":613,"o":73.87,"t":"2026-10-12T18:25:00Z","v":26261,"vw":73.87239},{"c":73.88,"h":73.91,"l":73.825,"n":744,"o":73.85,"t":"2026-10-12T18:30:00Z","v":42847,"vw":73.878015},{"c":73.91,"h":73.91,"l":73.88,"n":667,"o":73.885,"t":"2026-10-12T18:35:00Z","v":28192,"vw":73.889772},{"c":73.93,"h":73.95,"l":73.91,"n":734,"o":73.915,"t":"2026-10-12T18:40:00Z","v":38376,"vw":73.93818},{"c":73.965,"h":73.98,"l":73.915,"n":937,"o":73.92,"t":"2026-10-12T18:45:00Z","v":64215,"vw":73.943221},{"c":73.88,"h":73.96,"l":73.84,"n":966,"o":73.96,"t":"2026-10-12T18:50:00Z","v":46628,"vw":73.901954},{"c":73.895,"h":73.9,"l":73.85,"n":700,"o":73.89,"t":"2026-10-12T18:55:00Z","v":26889,"vw":73.870298},{"c":73.865,"h":73.91,"l":73.8603,"n":759,"o":73.9,"t":"2026-10-12T19:00:00Z","v":36805,"vw":73.885303},{"c":73.82,"h":73.88,"l":73.805,"n":833,"o":73.86,"t":"2026-10-12T19:05:00Z","v":37865,"vw":73.841764},{"c":73.87,"h":73.89,"l":73.82,"n":828,"o":73.82,"t":"2026-10-12T19:10:00Z","v":37388,"vw":73.857755},{"c":73.91,"h":73.93,"l":73.865,"n":830,"o":73.87,"t":"2026-10-12T19:15:00Z","v":44349,"vw":73.90041},{"c":73.79,"h":73.925,"l":73.78,"n":961,"o":73.92,"t":"2026-10-12T19:20:00Z","v":48750,"vw":73.880343},{"c":73.94,"h":74.035,"l":73.79,"n":2095,"o":73.79,"t":"2026-10-12T19:25:00Z","v":163774,"vw":73.972999},{"c":73.92,"h":73.99,"l":73.885,"n":1376,"o":73.935,"t":"2026-10-12T19:30:00Z","v":87445,"vw":73.934902},{"c":73.985,"h":74.01,"l":73.92,"n":1238,"o":73.92,"t":"2026-10-12T19:35:00Z","v":55315,"vw":73.958641},{"c":73.955,"h":74.02,"l":73.9389,"n":1331,"o":73.99,"t":"2026-10-12T19:40:00Z","v":67700,"vw":73.982035},{"c":73.91,"h":73.9755,"l":73.88,"n":1844,"o":73.955,"t":"2026-10-12T19:45:00Z","v":98433,"vw":73.937777},{"c":73.92,"h":73.95,"l":73.84,"n":2608,"o":73.905,"t":"2026-10-12T19:50:00Z","v":187345,"vw":73.895585},{"c":74.175,"h":74.21,"l":73.9,"n":7149,"o":73.93,"t":"2026-10-12T19:55:00Z","v":624555,"vw":74.062908},{"c":74.17,"h":74.17,"l":74.17,"n":93,"o":74.17,"t":"2026-10-12T20:00:00Z","v":1820717,"vw":74.17},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-12T20:05:00Z","v":3300,"vw":74.2},{"c":74.47,"h":74.68,"l":74.43,"n":18,"o":74.5,"t":"2026-10-13T08:00:00Z","v":8116,"vw":74.508596},{"c":74.2643,"h":74.7,"l":74.2643,"n":32,"o":74.38,"t":"2026-10-13T11:00:00Z","v":2321,"vw":74.621323},{"c":74.11,"h":74.5,"l":73.95,"n":683,"o":74.42,"t":"2026-10-13T13:30:00Z","v":123593,"vw":74.379879},{"c":73.87,"h":74.115,"l":73.82,"n":789,"o":74.115,"t":"2026-10-13T13:35:00Z","v":51516,"vw":74.019463},{"c":74.02,"h":74.26,"l":73.84,"n":1058,"o":73.86,"t":"2026-10-13T13:40:00Z","v":115440,"vw":74.123623},{"c":74.075,"h":74.265,"l":73.96,"n":1039,"o":74.05,"t":"2026-10-13T13:45:00Z","v":90558,"vw":74.134827},{"c":73.92,"h":74.17,"l":73.92,"n":776,"o":74.065,"t":"2026-10-13T13:50:00Z","v":43526,"vw":74.05308},{"c":73.92,"h":73.94,"l":73.74,"n":1252,"o":73.92,"t":"2026-10-13T13:55:00Z","v":112609,"vw":73.859773},{"c":73.805,"h":73.98,"l":73.795,"n":1043,"o":73.925,"t":"2026-10-13T14:00:00Z","v":121762,"vw":73.912974},{"c":73.785,"h":73.87,"l":73.68,"n":994,"o":73.83,"t":"2026-10-13T14:05:00Z","v":60371,"vw":73.777595},{"c":73.72,"h":73.84,"l":73.6,"n":1341,"o":73.785,"t":"2026-10-13T14:10:00Z","v":104303,"vw":73.733748},{"c":73.93,"h":73.93,"l":73.7,"n":870,"o":73.75,"t":"2026-10-13T14:15:00Z","v":52515,"vw":73.844593},{"c":73.975,"h":74.045,"l":73.9,"n":563,"o":73.935,"t":"2026-10-13T14:20:00Z","v":25855,"vw":73.979936},{"c":74.015,"h":74.03,"l":73.965,"n":682,"o":73.975,"t":"2026-10-13T14:25:00Z","v":35300,"vw":74.000742},{"c":74.115,"h":74.17,"l":74.03,"n":657,"o":74.03,"t":"2026-10-13T14:30:00Z","v":41938,"vw":74.102182},{"c":74.1,"h":74.13,"l":74.07,"n":546,"o":74.115,"t":"2026-10-13T14:35:00Z","v":25814,"vw":74.101211},{"c":74.02,"h":74.105,"l":73.94,"n":941,"o":74.105,"t":"2026-10-13T14:40:00Z","v":60909,"vw":74.008216},{"c":74.03,"h":74.09,"l":74.015,"n":555,"o":74.03,"t":"2026-10-13T14:45:00Z","v":31219,"vw":74.055366},{"c":73.995,"h":74.09,"l":73.93,"n":957,"o":74.04,"t":"2026-10-13T14:50:00Z","v":61793,"vw":74.00193},{"c":74.03,"h":74.05,"l":73.98,"n":785,"o":73.995,"t":"2026-10-13T14:55:00Z","v":45616,"vw":74.021764},{"c":73.97,"h":74.02,"l":73.925,"n":641,"o":74.02,"t":"2026-10-13T15:00:00Z","v":33104,"vw":73.966804},{"c":73.945,"h":74,"l":73.93,"n":685,"o":73.97,"t":"2026-10-13T15:05:00Z","v":56376,"vw":73.949097},{"c":73.94,"h":73.985,"l":73.895,"n":756,"o":73.95,"t":"2026-10-13T15:10:00Z","v":39751,"vw":73.935304},{"c":74,"h":74.055,"l":73.93,"n":711,"o":73.94,"t":"2026-10-13T15:15:00Z","v":35503,"vw":73.994316},{"c":73.995,"h":74.085,"l":73.965,"n":760,"o":74,"t":"2026-10-13T15:20:00Z","v":54007,"vw":74.013795},{"c":73.935,"h":74.0099,"l":73.915,"n":726,"o":74.0099,"t":"2026-10-13T15:25:00Z","v":41952,"vw":73.946892},{"c":73.94,"h":73.96,"l":73.88,"n":828,"o":73.93,"t":"2026-10-13T15:30:00Z","v":54825,"vw":73.920768},{"c":73.85,"h":73.95,"l":73.83,"n":867,"o":73.94,"t":"2026-10-13T15:35:00Z","v":54740,"vw":73.887543},{"c":73.88,"h":73.91,"l":73.8483,"n":665,"o":73.85,"t":"2026-10-13T15:40:00Z","v":54391,"vw":73.874359},{"c":73.86,"h":73.88,"l":73.81,"n":713,"o":73.875,"t":"2026-10-13T15:45:00Z","v":43615,"vw":73.845117},{"c":73.76,"h":73.87,"l":73.74,"n":863,"o":73.86,"t":"2026-10-13T15:50:00Z","v":59339,"vw":73.801158},{"c":73.645,"h":73.76,"l":73.64,"n":847,"o":73.76,"t":"2026-10-13T15:55:00Z","v":59291,"vw":73.694827},{"c":73.6,"h":73.705,"l":73.6,"n":920,"o":73.65,"t":"2026-10-13T16:00:00Z","v":43910,"vw":73.648363},{"c":73.645,"h":73.645,"l":73.55,"n":591,"o":73.6,"t":"2026-10-13T16:05:00Z","v":34151,"vw":73.594335},{"c":73.71,"h":73.725,"l":73.645,"n":532,"o":73.645,"t":"2026-10-13T16:10:00Z","v":26962,"vw":73.691344},{"c":73.7,"h":73.73,"l":73.66,"n":735,"o":73.69,"t":"2026-10-13T16:15:00Z","v":41908,"vw":73.697962},{"c":73.7,"h":73.75,"l":73.67,"n":919,"o":73.69,"t":"2026-10-13T16:20:00Z","v":60419,"vw":73.711068},{"c":73.71,"h":73.71,"l":73.62,"n":565,"o":73.7,"t":"2026-10-13T16:25:00Z","v":130944,"vw":73.668835},{"c":73.625,"h":73.7299,"l":73.615,"n":668,"o":73.7299,"t":"2026-10-13T16:30:00Z","v":106179,"vw":73.658574},{"c":73.81,"h":73.83,"l":73.62,"n":859,"o":73.62,"t":"2026-10-13T16:35:00Z","v":101950,"vw":73.780334},{"c":73.91,"h":73.92,"l":73.79,"n":710,"o":73.8,"t":"2026-10-13T16:40:00Z","v":26627,"vw":73.872711},{"c":73.96,"h":73.965,"l":73.88,"n":661,"o":73.9,"t":"2026-10-13T16:45:00Z","v":31831,"vw":73.933504},{"c":74,"h":74.005,"l":73.935,"n":816,"o":73.95,"t":"2026-10-13T16:50:00Z","v":59997,"vw":73.976585},{"c":74,"h":74.01,"l":73.94,"n":712,"o":74,"t":"2026-10-13T16:55:00Z","v":44881,"vw":73.974711},{"c":73.92,"h":74,"l":73.915,"n":621,"o":73.99,"t":"2026-10-13T17:00:00Z","v":37495,"vw":73.965302},{"c":73.915,"h":73.965,"l":73.9,"n":608,"o":73.91,"t":"2026-10-13T17:05:00Z","v":38115,"vw":73.926847},{"c":73.935,"h":73.94,"l":73.88,"n":500,"o":73.92,"t":"2026-10-13T17:10:00Z","v":29753,"vw":73.921289},{"c":73.98,"h":73.98,"l":73.94,"n":506,"o":73.94,"t":"2026-10-13T17:15:00Z","v":18207,"vw":73.962025},{"c":73.975,"h":74.01,"l":73.965,"n":505,"o":73.98,"t":"2026-10-13T17:20:00Z","v":32517,"vw":73.988381},{"c":73.955,"h":74,"l":73.93,"n":560,"o":73.98,"t":"2026-10-13T17:25:00Z","v":26678,"vw":73.967173},{"c":73.97,"h":73.99,"l":73.905,"n":535,"o":73.96,"t":"2026-10-13T17:30:00Z","v":25007,"vw":73.955912},{"c":74.0599,"h":74.0599,"l":73.97,"n":594,"o":73.98,"t":"2026-10-13T17:35:00Z","v":30875,"vw":74.003715},{"c":74.04,"h":74.08,"l":74.01,"n":638,"o":74.045,"t":"2026-10-13T17:40:00Z","v":37629,"vw":74.040975},{"c":74.07,"h":74.09,"l":74.02,"n":745,"o":74.04,"t":"2026-10-13T17:45:00Z","v":43671,"vw":74.049079},{"c":73.93,"h":74.06,"l":73.9195,"n":891,"o":74.06,"t":"2026-10-13T17:50:00Z","v":49083,"vw":73.983225},{"c":73.92,"h":73.93,"l":73.885,"n":467,"o":73.92,"t":"2026-10-13T17:55:00Z","v":32462,"vw":73.912192},{"c":73.88,"h":73.925,"l":73.8535,"n":854,"o":73.92,"t":"2026-10-13T18:00:00Z","v":58202,"vw":73.888548},{"c":74.045,"h":74.045,"l":73.86,"n":885,"o":73.86,"t":"2026-10-13T18:05:00Z","v":43188,"vw":73.953634},{"c":74.055,"h":74.07,"l":74.005,"n":745,"o":74.03,"t":"2026-10-13T18:10:00Z","v":40377,"vw":74.031841},{"c":74.06,"h":74.075,"l":73.99,"n":718,"o":74.06,"t":"2026-10-13T18:15:00Z","v":44232,"vw":74.04118},{"c":74.115,"h":74.155,"l":74.04,"n":645,"o":74.05,"t":"2026-10-13T18:20:00Z","v":36411,"vw":74.092991},{"c":74.185,"h":74.25,"l":74.11,"n":970,"o":74.11,"t":"2026-10-13T18:25:00Z","v":67678,"vw":74.202804},{"c":74.15,"h":74.205,"l":74.13,"n":783,"o":74.2,"t":"2026-10-13T18:30:00Z","v":41149,"vw":74.187773},{"c":74.17,"h":74.18,"l":74.12,"n":804,"o":74.155,"t":"2026-10-13T18:35:00Z","v":47213,"vw":74.149516},{"c":74.2,"h":74.205,"l":74.15,"n":647,"o":74.175,"t":"2026-10-13T18:40:00Z","v":35182,"vw":74.182052},{"c":74.23,"h":74.28,"l":74.155,"n":1159,"o":74.2,"t":"2026-10-13T18:45:00Z","v":79783,"vw":74.212248},{"c":74.315,"h":74.325,"l":74.23,"n":742,"o":74.239,"t":"2026-10-13T18:50:00Z","v":42741,"vw":74.270983},{"c":74.35,"h":74.38,"l":74.305,"n":849,"o":74.315,"t":"2026-10-13T18:55:00Z","v":50149,"vw":74.343974},{"c":74.38,"h":74.42,"l":74.345,"n":1092,"o":74.345,"t":"2026-10-13T19:00:00Z","v":82492,"vw":74.380812},{"c":74.42,"h":74.425,"l":74.36,"n":880,"o":74.371,"t":"2026-10-13T19:05:00Z","v":60871,"vw":74.384657},{"c":74.57,"h":74.57,"l":74.415,"n":971,"o":74.425,"t":"2026-10-13T19:10:00Z","v":72914,"vw":74.474217},{"c":74.61,"h":74.65,"l":74.53,"n":1319,"o":74.57,"t":"2026-10-13T19:15:00Z","v":115264,"vw":74.58761},{"c":74.54,"h":74.61,"l":74.52,"n":975,"o":74.6,"t":"2026-10-13T19:20:00Z","v":69016,"vw":74.572478},{"c":74.51,"h":74.555,"l":74.465,"n":1269,"o":74.54,"t":"2026-10-13T19:25:00Z","v":78237,"vw":74.504822},{"c":74.505,"h":74.59,"l":74.435,"n":1562,"o":74.5,"t":"2026-10-13T19:30:00Z","v":90073,"vw":74.504937},{"c":74.395,"h":74.54,"l":74.39,"n":1724,"o":74.5,"t":"2026-10-13T19:35:00Z","v":109083,"vw":74.435523},{"c":74.32,"h":74.43,"l":74.3,"n":1970,"o":74.395,"t":"2026-10-13T19:40:00Z","v":135860,"vw":74.375054},{"c":74.41,"h":74.45,"l":74.295,"n":2315,"o":74.31,"t":"2026-10-13T19:45:00Z","v":177083,"vw":74.395882},{"c":74.51,"h":74.535,"l":74.37,"n":3131,"o":74.42,"t":"2026-10-13T19:50:00Z","v":231975,"vw":74.461664},{"c":74.57,"h":74.59,"l":74.46,"n":7872,"o":74.51,"t":"2026-10-13T19:55:00Z","v":624949,"vw":74.536986},{"c":74.57,"h":74.57,"l":74.57,"n":104,"o":74.57,"t":"2026-10-13T20:00:00Z","v":1527424,"vw":74.57},{"c":74.35,"h":74.35,"l":74.35,"n":10,"o":74.35,"t":"2026-10-13T20:10:00Z","v":3009,"vw":74.35},{"c":73.6894,"h":73.6894,"l":73.6894,"n":1,"o":73.6894,"t":"2026-10-13T21:20:00Z","v":100,"vw":73.6894},{"c":75.19,"h":75.19,"l":75,"n":15,"o":75,"t":"2026-10-14T11:00:00Z","v":688,"vw":75.158333},{"c":75.01,"h":75.01,"l":75.01,"n":1,"o":75.01,"t":"2026-10-14T13:10:00Z","v":134,"vw":75.01},{"c":74.72,"h":74.72,"l":74.72,"n":4,"o":74.72,"t":"2026-10-14T13:15:00Z","v":326,"vw":74.72},{"c":74.66,"h":74.72,"l":74.66,"n":3,"o":74.72,"t":"2026-10-14T13:25:00Z","v":671,"vw":74.690455},{"c":74.03,"h":74.5,"l":73.99,"n":905,"o":74.5,"t":"2026-10-14T13:30:00Z","v":110972,"vw":74.328103},{"c":73.9,"h":74.03,"l":73.78,"n":1005,"o":74.01,"t":"2026-10-14T13:35:00Z","v":99764,"vw":73.902365},{"c":73.6,"h":73.87,"l":73.51,"n":647,"o":73.87,"t":"2026-10-14T13:40:00Z","v":43091,"vw":73.614102},{"c":73.51,"h":73.67,"l":73.475,"n":1563,"o":73.61,"t":"2026-10-14T13:45:00Z","v":123713,"vw":73.559381},{"c":73.265,"h":73.54,"l":73.265,"n":999,"o":73.51,"t":"2026-10-14T13:50:00Z","v":52697,"vw":73.384469},{"c":73.34,"h":73.4,"l":73.21,"n":938,"o":73.24,"t":"2026-10-14T13:55:00Z","v":58210,"vw":73.327476},{"c":73.24,"h":73.33,"l":73.15,"n":1452,"o":73.33,"t":"2026-10-14T14:00:00Z","v":81204,"vw":73.222506},{"c":73.57,"h":73.585,"l":73.17,"n":1870,"o":73.25,"t":"2026-10-14T14:05:00Z","v":143317,"vw":73.366191},{"c":73.735,"h":73.735,"l":73.55,"n":1114,"o":73.55,"t":"2026-10-14T14:10:00Z","v":92636,"vw":73.677922},{"c":73.795,"h":73.795,"l":73.59,"n":1022,"o":73.73,"t":"2026-10-14T14:15:00Z","v":63060,"vw":73.697927},{"c":73.84,"h":73.92,"l":73.79,"n":834,"o":73.79,"t":"2026-10-14T14:20:00Z","v":44972,"vw":73.856572},{"c":73.93,"h":73.96,"l":73.8001,"n":985,"o":73.845,"t":"2026-10-14T14:25:00Z","v":101122,"vw":73.884126},{"c":73.72,"h":73.93,"l":73.61,"n":1276,"o":73.91,"t":"2026-10-14T14:30:00Z","v":100322,"vw":73.761767},{"c":73.81,"h":73.835,"l":73.7,"n":1366,"o":73.73,"t":"2026-10-14T14:35:00Z","v":97386,"vw":73.751567},{"c":73.7,"h":73.86,"l":73.63,"n":804,"o":73.8,"t":"2026-10-14T14:40:00Z","v":45865,"vw":73.735865},{"c":73.72,"h":73.77,"l":73.67,"n":1085,"o":73.7,"t":"2026-10-14T14:45:00Z","v":58048,"vw":73.731623},{"c":73.92,"h":73.97,"l":73.67,"n":1229,"o":73.73,"t":"2026-10-14T14:50:00Z","v":80127,"vw":73.776308},{"c":73.855,"h":74.055,"l":73.835,"n":1591,"o":73.935,"t":"2026-10-14T14:55:00Z","v":136182,"vw":73.952965},{"c":73.905,"h":73.95,"l":73.72,"n":2281,"o":73.855,"t":"2026-10-14T15:00:00Z","v":232748,"vw":73.807979},{"c":73.99,"h":73.995,"l":73.85,"n":1307,"o":73.9,"t":"2026-10-14T15:05:00Z","v":104758,"vw":73.9126},{"c":74.055,"h":74.095,"l":73.955,"n":1160,"o":73.995,"t":"2026-10-14T15:10:00Z","v":110100,"vw":74.009798},{"c":74.06,"h":74.0907,"l":73.95,"n":796,"o":74.055,"t":"2026-10-14T15:15:00Z","v":460434,"vw":74.047605},{"c":73.97,"h":74.1,"l":73.92,"n":784,"o":74.065,"t":"2026-10-14T15:20:00Z","v":48614,"vw":74.023839},{"c":73.6,"h":73.98,"l":73.5601,"n":1039,"o":73.98,"t":"2026-10-14T15:25:00Z","v":141950,"vw":73.743393},{"c":73.62,"h":73.6379,"l":73.535,"n":969,"o":73.59,"t":"2026-10-14T15:30:00Z","v":103036,"vw":73.577993},{"c":73.39,"h":73.63,"l":73.39,"n":1345,"o":73.6,"t":"2026-10-14T15:35:00Z","v":125537,"vw":73.517197},{"c":73.47,"h":73.54,"l":73.37,"n":989,"o":73.38,"t":"2026-10-14T15:40:00Z","v":73153,"vw":73.486769},{"c":73.55,"h":73.585,"l":73.41,"n":2957,"o":73.47,"t":"2026-10-14T15:45:00Z","v":556307,"vw":73.538041},{"c":73.64,"h":73.64,"l":73.485,"n":1020,"o":73.55,"t":"2026-10-14T15:50:00Z","v":78625,"vw":73.554745},{"c":73.755,"h":73.755,"l":73.57,"n":757,"o":73.63,"t":"2026-10-14T15:55:00Z","v":49317,"vw":73.647881},{"c":73.79,"h":73.83,"l":73.72,"n":800,"o":73.7699,"t":"2026-10-14T16:00:00Z","v":81832,"vw":73.763554},{"c":73.835,"h":73.88,"l":73.72,"n":761,"o":73.805,"t":"2026-10-14T16:05:00Z","v":54624,"vw":73.7889},{"c":73.795,"h":73.82,"l":73.67,"n":1642,"o":73.82,"t":"2026-10-14T16:10:00Z","v":235584,"vw":73.743866},{"c":73.685,"h":73.79,"l":73.685,"n":1336,"o":73.785,"t":"2026-10-14T16:15:00Z","v":118601,"vw":73.744521},{"c":73.865,"h":73.865,"l":73.69,"n":769,"o":73.69,"t":"2026-10-14T16:20:00Z","v":45595,"vw":73.771868},{"c":73.7,"h":73.9,"l":73.69,"n":863,"o":73.865,"t":"2026-10-14T16:25:00Z","v":68951,"vw":73.772785},{"c":73.61,"h":73.72,"l":73.575,"n":1215,"o":73.69,"t":"2026-10-14T16:30:00Z","v":97436,"vw":73.659182},{"c":73.44,"h":73.675,"l":73.42,"n":1271,"o":73.605,"t":"2026-10-14T16:35:00Z","v":95550,"vw":73.574098},{"c":73.4,"h":73.44,"l":73.37,"n":845,"o":73.43,"t":"2026-10-14T16:40:00Z","v":57770,"vw":73.408752},{"c":73.32,"h":73.43,"l":73.295,"n":720,"o":73.4,"t":"2026-10-14T16:45:00Z","v":47193,"vw":73.36604},{"c":73.3,"h":73.33,"l":73.26,"n":641,"o":73.32,"t":"2026-10-14T16:50:00Z","v":41198,"vw":73.299612},{"c":73.29,"h":73.34,"l":73.255,"n":821,"o":73.3,"t":"2026-10-14T16:55:00Z","v":51361,"vw":73.311976},{"c":73.37,"h":73.375,"l":73.28,"n":1103,"o":73.29,"t":"2026-10-14T17:00:00Z","v":69696,"vw":73.332147},{"c":73.35,"h":73.44,"l":73.32,"n":774,"o":73.36,"t":"2026-10-14T17:05:00Z","v":42429,"vw":73.383875},{"c":73.38,"h":73.405,"l":73.36,"n":624,"o":73.36,"t":"2026-10-14T17:10:00Z","v":42005,"vw":73.376209},{"c":73.305,"h":73.38,"l":73.26,"n":691,"o":73.38,"t":"2026-10-14T17:15:00Z","v":37133,"vw":73.318818},{"c":73.285,"h":73.305,"l":73.26,"n":596,"o":73.3,"t":"2026-10-14T17:20:00Z","v":34184,"vw":73.288162},{"c":73.27,"h":73.42,"l":73.265,"n":881,"o":73.285,"t":"2026-10-14T17:25:00Z","v":74765,"vw":73.325483},{"c":73.29,"h":73.35,"l":73.245,"n":703,"o":73.27,"t":"2026-10-14T17:30:00Z","v":42167,"vw":73.288244},{"c":73.175,"h":73.31,"l":73.14,"n":912,"o":73.28,"t":"2026-10-14T17:35:00Z","v":60671,"vw":73.21921},{"c":73.19,"h":73.19,"l":73.08,"n":686,"o":73.175,"t":"2026-10-14T17:40:00Z","v":41385,"vw":73.134153},{"c":73.12,"h":73.225,"l":73.11,"n":618,"o":73.19,"t":"2026-10-14T17:45:00Z","v":32211,"vw":73.176086},{"c":73.31,"h":73.33,"l":73.07,"n":963,"o":73.12,"t":"2026-10-14T17:50:00Z","v":54286,"vw":73.227777},{"c":73.29,"h":73.34,"l":73.25,"n":562,"o":73.31,"t":"2026-10-14T17:55:00Z","v":34274,"vw":73.289819},{"c":73.22,"h":73.37,"l":73.215,"n":878,"o":73.285,"t":"2026-10-14T18:00:00Z","v":252101,"vw":73.30095},{"c":73.34,"h":73.39,"l":73.23,"n":597,"o":73.23,"t":"2026-10-14T18:05:00Z","v":37077,"vw":73.336587},{"c":73.47,"h":73.48,"l":73.33,"n":788,"o":73.35,"t":"2026-10-14T18:10:00Z","v":49206,"vw":73.388128},{"c":73.355,"h":73.48,"l":73.34,"n":531,"o":73.46,"t":"2026-10-14T18:15:00Z","v":26732,"vw":73.388929},{"c":73.405,"h":73.49,"l":73.355,"n":795,"o":73.355,"t":"2026-10-14T18:20:00Z","v":52814,"vw":73.412106},{"c":73.42,"h":73.435,"l":73.37,"n":678,"o":73.41,"t":"2026-10-14T18:25:00Z","v":39246,"vw":73.401232},{"c":73.2828,"h":73.45,"l":73.2828,"n":866,"o":73.4002,"t":"2026-10-14T18:30:00Z","v":66800,"vw":73.379685},{"c":73.085,"h":73.34,"l":73.04,"n":1289,"o":73.28,"t":"2026-10-14T18:35:00Z","v":129169,"vw":73.150675},{"c":73.15,"h":73.155,"l":73.06,"n":1040,"o":73.08,"t":"2026-10-14T18:40:00Z","v":79220,"vw":73.102073},{"c":72.96,"h":73.155,"l":72.89,"n":1685,"o":73.155,"t":"2026-10-14T18:45:00Z","v":150739,"vw":73.007515},{"c":73.185,"h":73.21,"l":72.925,"n":2093,"o":72.95,"t":"2026-10-14T18:50:00Z","v":229377,"vw":73.101499},{"c":73.24,"h":73.24,"l":73.1,"n":1082,"o":73.18,"t":"2026-10-14T18:55:00Z","v":88885,"vw":73.175686},{"c":73.175,"h":73.255,"l":73.11,"n":1034,"o":73.24,"t":"2026-10-14T19:00:00Z","v":704908,"vw":73.226156},{"c":73.16,"h":73.195,"l":73.08,"n":1109,"o":73.17,"t":"2026-10-14T19:05:00Z","v":78139,"vw":73.137204},{"c":73.1801,"h":73.275,"l":73.15,"n":924,"o":73.16,"t":"2026-10-14T19:10:00Z","v":65056,"vw":73.199952},{"c":73.135,"h":73.23,"l":73.1,"n":1044,"o":73.18,"t":"2026-10-14T19:15:00Z","v":79543,"vw":73.151336},{"c":73.06,"h":73.135,"l":73.03,"n":1308,"o":73.135,"t":"2026-10-14T19:20:00Z","v":98288,"vw":73.071531},{"c":72.885,"h":73.06,"l":72.85,"n":1516,"o":73.06,"t":"2026-10-14T19:25:00Z","v":113603,"vw":72.915793},{"c":72.79,"h":72.955,"l":72.79,"n":1439,"o":72.885,"t":"2026-10-14T19:30:00Z","v":97913,"vw":72.895553},{"c":72.87,"h":72.89,"l":72.79,"n":2096,"o":72.79,"t":"2026-10-14T19:35:00Z","v":149642,"vw":72.842942},{"c":72.925,"h":72.94,"l":72.73,"n":2455,"o":72.87,"t":"2026-10-14T19:40:00Z","v":209145,"vw":72.839063},{"c":72.715,"h":72.93,"l":72.68,"n":2114,"o":72.93,"t":"2026-10-14T19:45:00Z","v":153331,"vw":72.805676},{"c":72.661,"h":72.77,"l":72.66,"n":2982,"o":72.72,"t":"2026-10-14T19:50:00Z","v":239967,"vw":72.720088},{"c":72.81,"h":72.81,"l":72.59,"n":8675,"o":72.67,"t":"2026-10-14T19:55:00Z","v":788586,"vw":72.698318},{"c":72.8,"h":72.8,"l":72.8,"n":90,"o":72.8,"t":"2026-10-14T20:00:00Z","v":1385101,"vw":72.8},{"c":73.3,"h":73.3,"l":73.3,"n":2,"o":73.3,"t":"2026-10-14T20:05:00Z","v":3436,"vw":73.3},{"c":72.8,"h":72.8,"l":72.8,"n":10,"o":72.8,"t":"2026-10-14T20:10:00Z","v":578,"vw":72.8},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-10-14T20:25:00Z","v":201,"vw":73},{"c":72.82,"h":72.82,"l":72.82,"n":1,"o":72.82,"t":"2026-10-14T20:40:00Z","v":100,"vw":72.82},{"c":72.99,"h":72.99,"l":72.99,"n":19,"o":72.99,"t":"2026-10-14T22:10:00Z","v":278,"vw":72.99},{"c":72.89,"h":72.89,"l":72.89,"n":1,"o":72.89,"t":"2026-10-15T11:05:00Z","v":200,"vw":72.89},{"c":72.888,"h":72.888,"l":72.888,"n":3,"o":72.888,"t":"2026-10-15T11:20:00Z","v":342,"vw":72.888},{"c":70.915,"h":72.89,"l":70.65,"n":2555,"o":72.89,"t":"2026-10-15T13:30:00Z","v":290192,"vw":71.647196},{"c":70.45,"h":71.03,"l":70.28,"n":3053,"o":70.76,"t":"2026-10-15T13:35:00Z","v":288652,"vw":70.672167},{"c":69.925,"h":70.416,"l":69.81,"n":3249,"o":70.41,"t":"2026-10-15T13:40:00Z","v":385569,"vw":70.151258},{"c":69.14,"h":69.9,"l":69.01,"n":3688,"o":69.89,"t":"2026-10-15T13:45:00Z","v":362894,"vw":69.387773},{"c":68.8225,"h":69.19,"l":68.68,"n":2996,"o":69.14,"t":"2026-10-15T13:50:00Z","v":264787,"vw":68.926183},{"c":68.995,"h":69.2,"l":68.5,"n":2881,"o":68.81,"t":"2026-10-15T13:55:00Z","v":226711,"vw":68.854406},{"c":69.275,"h":69.35,"l":68.85,"n":2974,"o":68.97,"t":"2026-10-15T14:00:00Z","v":251311,"vw":69.140802},{"c":69.45,"h":69.5,"l":69.13,"n":2286,"o":69.275,"t":"2026-10-15T14:05:00Z","v":168838,"vw":69.331881},{"c":69.545,"h":69.56,"l":69.37,"n":1761,"o":69.48,"t":"2026-10-15T14:10:00Z","v":134268,"vw":69.460766},{"c":69.72,"h":69.83,"l":69.53,"n":1641,"o":69.53,"t":"2026-10-15T14:15:00Z","v":114260,"vw":69.664787},{"c":69.515,"h":69.9397,"l":69.515,"n":1972,"o":69.72,"t":"2026-10-15T14:20:00Z","v":162134,"vw":69.767906},{"c":69.525,"h":69.7475,"l":69.494,"n":2446,"o":69.52,"t":"2026-10-15T14:25:00Z","v":216843,"vw":69.627885},{"c":69.63,"h":69.655,"l":69.42,"n":1324,"o":69.5,"t":"2026-10-15T14:30:00Z","v":96921,"vw":69.537862},{"c":69.8001,"h":69.87,"l":69.46,"n":2314,"o":69.6,"t":"2026-10-15T14:35:00Z","v":224859,"vw":69.725518},{"c":70.145,"h":70.1697,"l":69.83,"n":1685,"o":69.83,"t":"2026-10-15T14:40:00Z","v":126694,"vw":69.977125},{"c":70.045,"h":70.206,"l":70,"n":1212,"o":70.145,"t":"2026-10-15T14:45:00Z","v":86408,"vw":70.111012},{"c":70.035,"h":70.1,"l":69.87,"n":1378,"o":70.06,"t":"2026-10-15T14:50:00Z","v":82630,"vw":69.981596},{"c":70.13,"h":70.1625,"l":69.9,"n":1270,"o":70.02,"t":"2026-10-15T14:55:00Z","v":90696,"vw":70.014273},{"c":69.77,"h":70.155,"l":69.74,"n":1766,"o":70.11,"t":"2026-10-15T15:00:00Z","v":133429,"vw":69.908222},{"c":69.66,"h":69.76,"l":69.55,"n":1088,"o":69.76,"t":"2026-10-15T15:05:00Z","v":73286,"vw":69.645548},{"c":70.14,"h":70.17,"l":69.555,"n":2436,"o":69.67,"t":"2026-10-15T15:10:00Z","v":219631,"vw":69.94917},{"c":70.32,"h":70.3899,"l":70.095,"n":1346,"o":70.135,"t":"2026-10-15T15:15:00Z","v":136141,"vw":70.205949},{"c":70.285,"h":70.485,"l":70.28,"n":1206,"o":70.33,"t":"2026-10-15T15:20:00Z","v":74653,"vw":70.382943},{"c":70.17,"h":70.31,"l":70.085,"n":1524,"o":70.26,"t":"2026-10-15T15:25:00Z","v":105711,"vw":70.198324},{"c":69.97,"h":70.17,"l":69.945,"n":1348,"o":70.17,"t":"2026-10-15T15:30:00Z","v":84324,"vw":70.084227},{"c":69.86,"h":70.03,"l":69.825,"n":957,"o":69.97,"t":"2026-10-15T15:35:00Z","v":54214,"vw":69.931401},{"c":69.97,"h":70.02,"l":69.845,"n":1128,"o":69.85,"t":"2026-10-15T15:40:00Z","v":67427,"vw":69.925124},{"c":70.19,"h":70.19,"l":69.95,"n":925,"o":69.985,"t":"2026-10-15T15:45:00Z","v":53166,"vw":70.027066},{"c":69.98,"h":70.215,"l":69.94,"n":1233,"o":70.195,"t":"2026-10-15T15:50:00Z","v":86046,"vw":70.076771},{"c":70.21,"h":70.21,"l":69.96,"n":842,"o":69.99,"t":"2026-10-15T15:55:00Z","v":58245,"vw":70.077718},{"c":69.99,"h":70.185,"l":69.975,"n":867,"o":70.14,"t":"2026-10-15T16:00:00Z","v":51963,"vw":70.073153},{"c":70.01,"h":70.04,"l":69.91,"n":881,"o":69.98,"t":"2026-10-15T16:05:00Z","v":57493,"vw":69.991856},{"c":70,"h":70.08,"l":69.99,"n":1077,"o":70,"t":"2026-10-15T16:10:00Z","v":61033,"vw":70.017192},{"c":69.7,"h":70.01,"l":69.7,"n":898,"o":70,"t":"2026-10-15T16:15:00Z","v":53329,"vw":69.822187},{"c":69.64,"h":69.695,"l":69.56,"n":855,"o":69.695,"t":"2026-10-15T16:20:00Z","v":70169,"vw":69.639427},{"c":69.78,"h":69.78,"l":69.64,"n":893,"o":69.64,"t":"2026-10-15T16:25:00Z","v":40370,"vw":69.683424},{"c":69.83,"h":69.83,"l":69.77,"n":811,"o":69.805,"t":"2026-10-15T16:30:00Z","v":46355,"vw":69.80308},{"c":69.905,"h":69.945,"l":69.795,"n":886,"o":69.83,"t":"2026-10-15T16:35:00Z","v":45217,"vw":69.872099},{"c":69.815,"h":69.905,"l":69.77,"n":885,"o":69.905,"t":"2026-10-15T16:40:00Z","v":44118,"vw":69.814674},{"c":70.03,"h":70.03,"l":69.785,"n":1023,"o":69.815,"t":"2026-10-15T16:45:00Z","v":53721,"vw":69.878305},{"c":70.06,"h":70.2499,"l":70.035,"n":961,"o":70.035,"t":"2026-10-15T16:50:00Z","v":48382,"vw":70.151415},{"c":70.12,"h":70.12,"l":70.04,"n":321,"o":70.055,"t":"2026-10-15T16:55:00Z","v":18284,"vw":70.075253},{"c":69.57,"h":69.72,"l":69.57,"n":602,"o":69.715,"t":"2026-10-15T18:10:00Z","v":32269,"vw":69.664444},{"c":69.4751,"h":69.675,"l":69.4574,"n":1164,"o":69.57,"t":"2026-10-15T18:15:00Z","v":103730,"vw":69.571138},{"c":69.56,"h":69.57,"l":69.41,"n":1525,"o":69.45,"t":"2026-10-15T18:20:00Z","v":152955,"vw":69.511303},{"c":69.58,"h":69.66,"l":69.49,"n":1271,"o":69.56,"t":"2026-10-15T18:25:00Z","v":265553,"vw":69.566432},{"c":69.46,"h":69.575,"l":69.43,"n":1301,"o":69.575,"t":"2026-10-15T18:30:00Z","v":113402,"vw":69.492606},{"c":69.465,"h":69.525,"l":69.45,"n":1051,"o":69.45,"t":"2026-10-15T18:35:00Z","v":91390,"vw":69.493023},{"c":69.59,"h":69.645,"l":69.405,"n":1668,"o":69.46,"t":"2026-10-15T18:40:00Z","v":122430,"vw":69.548213},{"c":69.555,"h":69.59,"l":69.53,"n":1181,"o":69.585,"t":"2026-10-15T18:45:00Z","v":65554,"vw":69.562521},{"c":69.54,"h":69.56,"l":69.48,"n":1007,"o":69.555,"t":"2026-10-15T18:50:00Z","v":60792,"vw":69.522353},{"c":69.39,"h":69.58,"l":69.26,"n":3304,"o":69.54,"t":"2026-10-15T18:55:00Z","v":324853,"vw":69.405364},{"c":69.38,"h":69.56,"l":69.375,"n":4192,"o":69.405,"t":"2026-10-15T19:00:00Z","v":791698,"vw":69.476345},{"c":69.265,"h":69.375,"l":69.23,"n":1396,"o":69.375,"t":"2026-10-15T19:05:00Z","v":86411,"vw":69.303799},{"c":69.34,"h":69.34,"l":69.22,"n":1428,"o":69.25,"t":"2026-10-15T19:10:00Z","v":92783,"vw":69.281199},{"c":69.36,"h":69.37,"l":69.24,"n":1685,"o":69.34,"t":"2026-10-15T19:15:00Z","v":103064,"vw":69.301359},{"c":69.405,"h":69.49,"l":69.33,"n":1668,"o":69.37,"t":"2026-10-15T19:20:00Z","v":96581,"vw":69.382173},{"c":69.43,"h":69.455,"l":69.355,"n":1673,"o":69.405,"t":"2026-10-15T19:25:00Z","v":101410,"vw":69.415984},{"c":69.4,"h":69.43,"l":69.31,"n":2113,"o":69.43,"t":"2026-10-15T19:30:00Z","v":150571,"vw":69.373509},{"c":69.53,"h":69.53,"l":69.4,"n":1875,"o":69.43,"t":"2026-10-15T19:35:00Z","v":142824,"vw":69.455462},{"c":69.415,"h":69.535,"l":69.405,"n":2249,"o":69.52,"t":"2026-10-15T19:40:00Z","v":163430,"vw":69.489803},{"c":69.505,"h":69.505,"l":69.36,"n":3582,"o":69.415,"t":"2026-10-15T19:45:00Z","v":296870,"vw":69.446899},{"c":69.31,"h":69.52,"l":69.25,"n":4456,"o":69.52,"t":"2026-10-15T19:50:00Z","v":326145,"vw":69.390928},{"c":69.25,"h":69.45,"l":69.195,"n":9804,"o":69.3,"t":"2026-10-15T19:55:00Z","v":979041,"vw":69.297095},{"c":69.84,"h":71.3953,"l":69.22,"n":219,"o":69.22,"t":"2026-10-15T20:00:00Z","v":1925853,"vw":69.222614},{"c":69.95,"h":69.95,"l":69.95,"n":1,"o":69.95,"t":"2026-10-15T20:05:00Z","v":136,"vw":69.95},{"c":69.28,"h":69.6,"l":69.28,"n":14,"o":69.6,"t":"2026-10-15T20:10:00Z","v":9122,"vw":69.579316},{"c":69.52,"h":69.52,"l":69.22,"n":2,"o":69.22,"t":"2026-10-15T20:15:00Z","v":1514,"vw":69.239815}],"history":[{"c":51.02,"h":51.19,"l":50.245,"n":47396,"o":50.39,"t":"2024-10-14T04:00:00Z","v":5247489,"vw":50.976803},{"c":50.9,"h":51.05,"l":50.29,"n":45956,"o":50.45,"t":"2024-10-15T04:00:00Z","v":5434196,"vw":50.841744},{"c":51.37,"h":51.6299,"l":50.8,"n":48081,"o":51,"t":"2024-10-16T04:00:00Z","v":6040996,"vw":51.3547},{"c":51.54,"h":52.17,"l":51.4,"n":46620,"o":51.5,"t":"2024-10-17T04:00:00Z","v":5336740,"vw":51.649962},{"c":52.36,"h":52.44,"l":51.34,"n":42656,"o":51.69,"t":"2024-10-18T04:00:00Z","v":5837646,"vw":52.111742},{"c":52,"h":52.82,"l":51.685,"n":36659,"o":52.41,"t":"2024-10-21T04:00:00Z","v":4334500,"vw":52.044882},{"c":52.3,"h":52.59,"l":51.98,"n":38053,"o":52.06,"t":"2024-10-22T04:00:00Z","v":4283691,"vw":52.365994},{"c":52.25,"h":52.735,"l":52.04,"n":50529,"o":52.17,"t":"2024-10-23T04:00:00Z","v":5866842,"vw":52.268386},{"c":52.62,"h":52.7465,"l":52.115,"n":43071,"o":52.56,"t":"2024-10-24T04:00:00Z","v":5267880,"vw":52.50413},{"c":52.5,"h":52.85,"l":52.205,"n":48300,"o":52.81,"t":"2024-10-25T04:00:00Z","v":5595874,"vw":52.512054},{"c":52.29,"h":52.57,"l":51.88,"n":44580,"o":52,"t":"2024-10-28T04:00:00Z","v":5026866,"vw":52.307554},{"c":51.84,"h":52.29,"l":51.46,"n":55942,"o":52.24,"t":"2024-10-29T04:00:00Z","v":7903387,"vw":51.784412},{"c":52.49,"h":52.73,"l":51.75,"n":43642,"o":51.92,"t":"2024-10-30T04:00:00Z","v":5524328,"vw":52.428088},{"c":52.37,"h":52.705,"l":52.18,"n":45062,"o":52.36,"t":"2024-10-31T04:00:00Z","v":5902471,"vw":52.425155},{"c":51.56,"h":52.84,"l":51.5,"n":50550,"o":52.71,"t":"2024-11-01T04:00:00Z","v":5640793,"vw":51.888591},{"c":52.14,"h":52.18,"l":51.48,"n":55465,"o":51.63,"t":"2024-11-04T05:00:00Z","v":6719261,"vw":51.876363},{"c":53.05,"h":53.3,"l":52.32,"n":44605,"o":52.5,"t":"2024-11-05T05:00:00Z","v":5662907,"vw":53.0384},{"c":55.33,"h":55.79,"l":54.32,"n":77079,"o":54.97,"t":"2024-11-06T05:00:00Z","v":8219899,"vw":55.223103},{"c":55.44,"h":55.75,"l":54.36,"n":54134,"o":54.57,"t":"2024-11-07T05:00:00Z","v":5683148,"vw":55.425556},{"c":56.31,"h":56.8,"l":55.39,"n":54464,"o":55.39,"t":"2024-11-08T05:00:00Z","v":7120229,"vw":56.355813},{"c":56.9,"h":57.325,"l":56.56,"n":51431,"o":56.69,"t":"2024-11-11T05:00:00Z","v":6114244,"vw":56.916624},{"c":56.74,"h":57.2176,"l":56.16,"n":50455,"o":57.02,"t":"2024-11-12T05:00:00Z","v":4933345,"vw":56.67749},{"c":55.6,"h":57.1,"l":55.42,"n":57842,"o":57.04,"t":"2024-11-13T05:00:00Z","v":6133716,"vw":55.846405},{"c":55.58,"h":56.12,"l":55.35,"n":66216,"o":55.73,"t":"2024-11-14T05:00:00Z","v":6026495,"vw":55.613225},{"c":56.55,"h":56.69,"l":55.2,"n":63836,"o":55.53,"t":"2024-11-15T05:00:00Z","v":7461837,"vw":56.203427},{"c":57.86,"h":58.105,"l":56.65,"n":82763,"o":56.91,"t":"2024-11-18T05:00:00Z","v":8605362,"vw":57.700877},{"c":58.6,"h":58.695,"l":57.54,"n":61465,"o":57.64,"t":"2024-11-19T05:00:00Z","v":6664222,"vw":58.432921},{"c":58.7,"h":59.1745,"l":58.36,"n":57973,"o":58.8,"t":"2024-11-20T05:00:00Z","v":6926580,"vw":58.665671},{"c":59.74,"h":60.045,"l":58.52,"n":52290,"o":58.7,"t":"2024-11-21T05:00:00Z","v":5397169,"vw":59.636743},{"c":59.65,"h":60.36,"l":59.52,"n":50128,"o":59.76,"t":"2024-11-22T05:00:00Z","v":6594961,"vw":59.752646},{"c":58.19,"h":59.895,"l":56.94,"n":79618,"o":59.81,"t":"2024-11-25T05:00:00Z","v":14299934,"vw":58.174896},{"c":58.37,"h":58.675,"l":58.01,"n":69156,"o":58.33,"t":"2024-11-26T05:00:00Z","v":7363123,"vw":58.305552},{"c":58.14,"h":58.34,"l":57.84,"n":51011,"o":58.03,"t":"2024-11-27T05:00:00Z","v":5547518,"vw":58.076676},{"c":58.52,"h":58.885,"l":58.285,"n":28470,"o":58.35,"t":"2024-11-29T05:00:00Z","v":3638531,"vw":58.528507},{"c":56.45,"h":58.685,"l":56.29,"n":67429,"o":58.6,"t":"2024-12-02T05:00:00Z","v":7952298,"vw":56.655109},{"c":56.6,"h":56.91,"l":56.2,"n":55380,"o":56.7,"t":"2024-12-03T05:00:00Z","v":6948347,"vw":56.567398},{"c":56.3,"h":56.6,"l":55.515,"n":58663,"o":56.44,"t":"2024-12-04T05:00:00Z","v":7847478,"vw":56.03968},{"c":57.16,"h":57.795,"l":56.34,"n":51736,"o":56.34,"t":"2024-12-05T05:00:00Z","v":7330589,"vw":57.280637},{"c":56.85,"h":57.42,"l":56.4655,"n":50419,"o":57.05,"t":"2024-12-06T05:00:00Z","v":8371690,"vw":56.816426},{"c":54.67,"h":57,"l":54.56,"n":73503,"o":56.92,"t":"2024-12-09T05:00:00Z","v":8365056,"vw":54.959245},{"c":54.55,"h":55.56,"l":54.4,"n":66435,"o":55.26,"t":"2024-12-10T05:00:00Z","v":8270874,"vw":54.884775},{"c":55.39,"h":56.06,"l":54.61,"n":64465,"o":54.82,"t":"2024-12-11T05:00:00Z","v":7856456,"vw":55.47545},{"c":55.19,"h":55.73,"l":54.875,"n":62835,"o":55.69,"t":"2024-12-12T05:00:00Z","v":8321218,"vw":55.24559},{"c":54.43,"h":54.88,"l":54.14,"n":46326,"o":54.88,"t":"2024-12-13T05:00:00Z","v":7224182,"vw":54.407801},{"c":53.97,"h":54.42,"l":53.69,"n":57356,"o":54.4,"t":"2024-12-16T05:00:00Z","v":7353242,"vw":53.950718},{"c":53.69,"h":53.805,"l":52.8006,"n":59172,"o":53.64,"t":"2024-12-17T05:00:00Z","v":7504004,"vw":53.548557},{"c":52.01,"h":53.814,"l":51.935,"n":68989,"o":53.47,"t":"2024-12-18T05:00:00Z","v":8961912,"vw":52.689724},{"c":52.57,"h":52.98,"l":51.89,"n":70581,"o":52.71,"t":"2024-12-19T05:00:00Z","v":8455547,"vw":52.547065},{"c":53.49,"h":53.66,"l":52.34,"n":64271,"o":52.48,"t":"2024-12-20T05:00:00Z","v":16843447,"vw":53.318679},{"c":54.05,"h":54.105,"l":52.73,"n":48057,"o":53.35,"t":"2024-12-23T05:00:00Z","v":6356380,"vw":53.764738},{"c":54.6,"h":54.6,"l":53.97,"n":22063,"o":54.36,"t":"2024-12-24T05:00:00Z","v":2070853,"vw":54.393653},{"c":53.96,"h":54.64,"l":53.7,"n":31617,"o":54.64,"t":"2024-12-26T05:00:00Z","v":3230599,"vw":53.933967},{"c":53.94,"h":54.3,"l":53.641,"n":38879,"o":53.78,"t":"2024-12-27T05:00:00Z","v":3677290,"vw":53.935059},{"c":54.16,"h":54.57,"l":53.23,"n":47547,"o":53.84,"t":"2024-12-30T05:00:00Z","v":4350899,"vw":54.14546},{"c":54.12,"h":54.57,"l":53.995,"n":38849,"o":54.29,"t":"2024-12-31T05:00:00Z","v":3821281,"vw":54.14696},{"c":55.88,"h":55.96,"l":54.31,"n":58838,"o":54.5,"t":"2025-01-02T05:00:00Z","v":5906309,"vw":55.555504},{"c":56.6,"h":56.89,"l":55.955,"n":56560,"o":56.24,"t":"2025-01-03T05:00:00Z","v":6383777,"vw":56.61669},{"c":55.81,"h":57.25,"l":55.635,"n":53302,"o":57.02,"t":"2025-01-06T05:00:00Z","v":6093560,"vw":56.042772},{"c":55.55,"h":56.08,"l":55.26,"n":48948,"o":55.96,"t":"2025-01-07T05:00:00Z","v":5257095,"vw":55.600676},{"c":56.39,"h":56.425,"l":55.26,"n":53475,"o":55.47,"t":"2025-01-08T05:00:00Z","v":5986967,"vw":56.063917},{"c":55.52,"h":57,"l":55.375,"n":59549,"o":56.44,"t":"2025-01-10T05:00:00Z","v":6336460,"vw":55.807551},{"c":56.03,"h":56.17,"l":55.48,"n":75027,"o":55.57,"t":"2025-01-13T05:00:00Z","v":8612093,"vw":55.87857},{"c":58.06,"h":58.39,"l":56.11,"n":73128,"o":56.19,"t":"2025-01-14T05:00:00Z","v":9839525,"vw":57.684735},{"c":58.01,"h":59.3,"l":57.7,"n":71012,"o":58.89,"t":"2025-01-15T05:00:00Z","v":8115523,"vw":58.216665},{"c":59.18,"h":59.215,"l":57.9007,"n":65476,"o":58.14,"t":"2025-01-16T05:00:00Z","v":7016187,"vw":58.876698},{"c":59.14,"h":59.595,"l":58.65,"n":70788,"o":59.07,"t":"2025-01-17T05:00:00Z","v":8348006,"vw":59.182744},{"c":60.63,"h":60.91,"l":59.14,"n":77764,"o":59.33,"t":"2025-01-21T05:00:00Z","v":8577693,"vw":60.345681},{"c":59.2,"h":61.46,"l":59.13,"n":72978,"o":61.2,"t":"2025-01-22T05:00:00Z","v":8795995,"vw":59.742732},{"c":59.49,"h":59.72,"l":58.55,"n":60774,"o":59.66,"t":"2025-01-23T05:00:00Z","v":5686611,"vw":59.332397},{"c":59.57,"h":60,"l":59.27,"n":53754,"o":59.49,"t":"2025-01-24T05:00:00Z","v":4653818,"vw":59.660268},{"c":54.55,"h":57.87,"l":53.355,"n":165462,"o":57.85,"t":"2025-01-27T05:00:00Z","v":18513302,"vw":54.420611},{"c":55.2,"h":55.39,"l":53.0401,"n":90026,"o":54.95,"t":"2025-01-28T05:00:00Z","v":9580467,"vw":54.638634},{"c":55.33,"h":56.35,"l":54.85,"n":71347,"o":55.21,"t":"2025-01-29T05:00:00Z","v":7162384,"vw":55.401608},{"c":56.59,"h":56.83,"l":55.77,"n":71965,"o":55.96,"t":"2025-01-30T05:00:00Z","v":6501529,"vw":56.489959},{"c":55.43,"h":56.82,"l":55.25,"n":70164,"o":56.59,"t":"2025-01-31T05:00:00Z","v":7581521,"vw":55.589039},{"c":56.2,"h":56.56,"l":54.6,"n":66777,"o":54.92,"t":"2025-02-03T05:00:00Z","v":6013228,"vw":56.032744},{"c":55.72,"h":56.29,"l":55.36,"n":48793,"o":55.7,"t":"2025-02-04T05:00:00Z","v":5452030,"vw":55.756722},{"c":56.85,"h":57.1279,"l":55.995,"n":57457,"o":56.04,"t":"2025-02-05T05:00:00Z","v":6781998,"vw":56.853195},{"c":56.01,"h":57.39,"l":55.53,"n":58825,"o":57.18,"t":"2025-02-06T05:00:00Z","v":6242977,"vw":56.145353},{"c":55.94,"h":56.292,"l":55.45,"n":48729,"o":56.09,"t":"2025-02-07T05:00:00Z","v":5142699,"vw":55.921838},{"c":56.17,"h":56.84,"l":55.68,"n":70431,"o":56.1,"t":"2025-02-10T05:00:00Z","v":7264198,"vw":56.342285},{"c":55.24,"h":56,"l":54.67,"n":90304,"o":55.93,"t":"2025-02-11T05:00:00Z","v":8835201,"vw":55.211018},{"c":54.82,"h":55.5448,"l":53.7252,"n":76255,"o":53.94,"t":"2025-02-12T05:00:00Z","v":7959085,"vw":54.880897},{"c":57.46,"h":57.89,"l":53.17,"n":135722,"o":53.17,"t":"2025-02-13T05:00:00Z","v":13615829,"vw":56.594113},{"c":56.98,"h":57.895,"l":56.89,"n":69067,"o":57.77,"t":"2025-02-14T05:00:00Z","v":7441172,"vw":57.232656},{"c":57.8,"h":58.21,"l":57.1001,"n":67799,"o":57.11,"t":"2025-02-18T05:00:00Z","v":7371032,"vw":57.810883},{"c":58.27,"h":59.129,"l":57.4401,"n":73822,"o":57.78,"t":"2025-02-19T05:00:00Z","v":7499898,"vw":58.360991},{"c":58.45,"h":58.599,"l":56.92,"n":71382,"o":57.66,"t":"2025-02-20T05:00:00Z","v":6417632,"vw":58.027461},{"c":57.44,"h":59.15,"l":57.21,"n":75479,"o":58.15,"t":"2025-02-21T05:00:00Z","v":11081382,"vw":57.804897},{"c":57.33,"h":58.59,"l":56.275,"n":78926,"o":57.74,"t":"2025-02-24T05:00:00Z","v":9039877,"vw":57.304478},{"c":56.18,"h":57.52,"l":54.59,"n":84997,"o":57.34,"t":"2025-02-25T05:00:00Z","v":7932416,"vw":55.812015},{"c":56.9,"h":57.24,"l":56.05,"n":76522,"o":56.3,"t":"2025-02-26T05:00:00Z","v":7359592,"vw":56.872095},{"c":56.26,"h":57.1,"l":55.87,"n":74834,"o":57.02,"t":"2025-02-27T05:00:00Z","v":7264944,"vw":56.558719},{"c":58.18,"h":58.3,"l":55.7902,"n":77287,"o":56,"t":"2025-02-28T05:00:00Z","v":9105822,"vw":57.741212},{"c":57.6,"h":59.04,"l":57.17,"n":66444,"o":58.49,"t":"2025-03-03T05:00:00Z","v":5956328,"vw":57.86781},{"c":56.8,"h":57.73,"l":55.7,"n":86742,"o":57.07,"t":"2025-03-04T05:00:00Z","v":9059948,"vw":56.703593},{"c":56.22,"h":56.61,"l":54.97,"n":79898,"o":56.59,"t":"2025-03-05T05:00:00Z","v":12271708,"vw":56.000601},{"c":54.61,"h":55.86,"l":54.3517,"n":84423,"o":55.53,"t":"2025-03-06T05:00:00Z","v":8795376,"vw":54.884225},{"c":54.38,"h":55.08,"l":52.79,"n":81272,"o":54.75,"t":"2025-03-07T05:00:00Z","v":9674042,"vw":53.951174},{"c":54.02,"h":54.84,"l":53.2892,"n":81348,"o":53.95,"t":"2025-03-10T04:00:00Z","v":8026933,"vw":54.021047},{"c":54.95,"h":55.78,"l":53.93,"n":79898,"o":53.98,"t":"2025-03-11T04:00:00Z","v":7004256,"vw":54.882276},{"c":56.3,"h":56.985,"l":55.25,"n":89983,"o":55.71,"t":"2025-03-12T04:00:00Z","v":7875406,"vw":56.252877},{"c":56.18,"h":56.46,"l":55.55,"n":77117,"o":56.26,"t":"2025-03-13T04:00:00Z","v":7911798,"vw":55.989189},{"c":57.27,"h":57.76,"l":55.8776,"n":63146,"o":56.02,"t":"2025-03-14T04:00:00Z","v":6027627,"vw":57.212486},{"c":58.39,"h":58.95,"l":57.0552,"n":77013,"o":57.27,"t":"2025-03-17T04:00:00Z","v":7491733,"vw":58.410908},{"c":58.4,"h":58.99,"l":57.97,"n":64620,"o":58.37,"t":"2025-03-18T04:00:00Z","v":5519340,"vw":58.490899},{"c":59.32,"h":59.57,"l":58.47,"n":48376,"o":58.72,"t":"2025-03-19T04:00:00Z","v":5173998,"vw":59.151497},{"c":59.75,"h":59.8058,"l":58.9083,"n":55660,"o":59,"t":"2025-03-20T04:00:00Z","v":5967690,"vw":59.580058},{"c":59.6,"h":59.88,"l":59.18,"n":67001,"o":59.68,"t":"2025-03-21T04:00:00Z","v":13202493,"vw":59.572554},{"c":61.09,"h":61.545,"l":60,"n":61829,"o":60.06,"t":"2025-03-24T04:00:00Z","v":6314315,"vw":61.084375},{"c":60.91,"h":61.665,"l":60.69,"n":66418,"o":61.25,"t":"2025-03-25T04:00:00Z","v":6528856,"vw":60.942664},{"c":59.95,"h":61.43,"l":59.645,"n":85526,"o":61.29,"t":"2025-03-26T04:00:00Z","v":8936466,"vw":60.173714},{"c":59.43,"h":59.96,"l":59.0046,"n":59125,"o":59.75,"t":"2025-03-27T04:00:00Z","v":5421331,"vw":59.51406},{"c":59.19,"h":59.48,"l":58.67,"n":65653,"o":59.36,"t":"2025-03-28T04:00:00Z","v":5451720,"vw":59.168552},{"c":59.76,"h":59.99,"l":58.6,"n":74683,"o":58.7,"t":"2025-03-31T04:00:00Z","v":8266893,"vw":59.583413},{"c":60.57,"h":60.61,"l":59.16,"n":64927,"o":59.53,"t":"2025-04-01T04:00:00Z","v":5774876,"vw":60.179427},{"c":61.6,"h":61.65,"l":59.91,"n":71836,"o":59.91,"t":"2025-04-02T04:00:00Z","v":6932101,"vw":61.379979},{"c":59.03,"h":60.97,"l":58.48,"n":126254,"o":59.09,"t":"2025-04-03T04:00:00Z","v":11517905,"vw":59.541783},{"c":54.57,"h":58.54,"l":53.545,"n":206697,"o":57.06,"t":"2025-04-04T04:00:00Z","v":18980101,"vw":54.98661},{"c":54.85,"h":56.905,"l":51.58,"n":134849,"o":52.64,"t":"2025-04-07T04:00:00Z","v":14047510,"vw":54.412879},{"c":54.33,"h":57.43,"l":53.49,"n":110138,"o":56.8,"t":"2025-04-08T04:00:00Z","v":9839948,"vw":55.290709},{"c":56.42,"h":57.16,"l":51.89,"n":166536,"o":53.55,"t":"2025-04-09T04:00:00Z","v":17195296,"vw":55.096359},{"c":55.07,"h":56.085,"l":53.63,"n":128983,"o":55.35,"t":"2025-04-10T04:00:00Z","v":10314382,"vw":54.984553},{"c":56.39,"h":56.5647,"l":54.19,"n":77348,"o":55.16,"t":"2025-04-11T04:00:00Z","v":7477487,"vw":55.712038},{"c":57.36,"h":57.64,"l":56.7462,"n":51705,"o":57.21,"t":"2025-04-14T04:00:00Z","v":4831622,"vw":57.308502},{"c":58.54,"h":59.06,"l":57.49,"n":58508,"o":57.64,"t":"2025-04-15T04:00:00Z","v":5440007,"vw":58.657148},{"c":58.26,"h":59.1959,"l":57.99,"n":46967,"o":58.34,"t":"2025-04-16T04:00:00Z","v":4220774,"vw":58.434347},{"c":58.62,"h":60.01,"l":58.41,"n":66795,"o":58.66,"t":"2025-04-17T04:00:00Z","v":6896041,"vw":59.099329},{"c":56.44,"h":58.37,"l":55.56,"n":58338,"o":57.95,"t":"2025-04-21T04:00:00Z","v":5402902,"vw":56.497593},{"c":58.2,"h":58.61,"l":56.92,"n":54223,"o":57.08,"t":"2025-04-22T04:00:00Z","v":6524835,"vw":57.986416},{"c":58.48,"h":59.6529,"l":57.935,"n":61601,"o":58.77,"t":"2025-04-23T04:00:00Z","v":5750664,"vw":58.537737},{"c":59.61,"h":60.11,"l":58.3,"n":60216,"o":58.86,"t":"2025-04-24T04:00:00Z","v":5884896,"vw":59.640503},{"c":59.03,"h":59.71,"l":58.39,"n":49874,"o":59.2,"t":"2025-04-25T04:00:00Z","v":4471071,"vw":59.01514},{"c":59.66,"h":59.87,"l":58.385,"n":54275,"o":58.85,"t":"2025-04-28T04:00:00Z","v":5088929,"vw":59.324132},{"c":59.67,"h":59.99,"l":59.0537,"n":52349,"o":59.08,"t":"2025-04-29T04:00:00Z","v":4770022,"vw":59.631921},{"c":58.57,"h":59,"l":57.6,"n":70227,"o":58.67,"t":"2025-04-30T04:00:00Z","v":7482897,"vw":58.394851},{"c":58.8,"h":59.79,"l":58.12,"n":78153,"o":58.21,"t":"2025-05-01T04:00:00Z","v":6782919,"vw":59.024056},{"c":60,"h":60.09,"l":59.07,"n":54687,"o":59.59,"t":"2025-05-02T04:00:00Z","v":4560940,"vw":59.851629},{"c":60.17,"h":60.405,"l":58.91,"n":64620,"o":59.535,"t":"2025-05-05T04:00:00Z","v":6612872,"vw":60.015421},{"c":58.7,"h":59.405,"l":56.855,"n":134047,"o":59.19,"t":"2025-05-06T04:00:00Z","v":13644587,"vw":58.466596},{"c":58.94,"h":59.4,"l":58.33,"n":73477,"o":59.15,"t":"2025-05-07T04:00:00Z","v":7947374,"vw":59.037717},{"c":57.06,"h":59.7375,"l":57.04,"n":88589,"o":59.42,"t":"2025-05-08T04:00:00Z","v":8777719,"vw":57.607817},{"c":57.66,"h":58.015,"l":57.18,"n":45805,"o":57.86,"t":"2025-05-09T04:00:00Z","v":3845757,"vw":57.681278},{"c":57.13,"h":58.93,"l":56.42,"n":76806,"o":58.81,"t":"2025-05-12T04:00:00Z","v":6472946,"vw":57.154383},{"c":58.07,"h":58.375,"l":57.295,"n":67022,"o":57.55,"t":"2025-05-13T04:00:00Z","v":6708242,"vw":58.037515},{"c":58.2,"h":58.35,"l":57.7,"n":57823,"o":57.98,"t":"2025-05-14T04:00:00Z","v":5167282,"vw":58.091476},{"c":58.77,"h":58.869,"l":57.64,"n":56552,"o":57.7,"t":"2025-05-15T04:00:00Z","v":4583218,"vw":58.587473},{"c":58.79,"h":59.15,"l":58.1375,"n":54215,"o":58.82,"t":"2025-05-16T04:00:00Z","v":5118817,"vw":58.680065},{"c":58.54,"h":58.67,"l":57.97,"n":48996,"o":58.31,"t":"2025-05-19T04:00:00Z","v":4271066,"vw":58.408183},{"c":58.77,"h":59.165,"l":58.365,"n":54966,"o":58.58,"t":"2025-05-20T04:00:00Z","v":4562403,"vw":58.789783},{"c":57.93,"h":58.75,"l":57.835,"n":54171,"o":58.6,"t":"2025-05-21T04:00:00Z","v":6108644,"vw":58.102383},{"c":57.75,"h":58.1,"l":57.22,"n":55816,"o":57.82,"t":"2025-05-22T04:00:00Z","v":6186758,"vw":57.776258},{"c":58.99,"h":59.09,"l":57.62,"n":67665,"o":57.7,"t":"2025-05-23T04:00:00Z","v":7191421,"vw":58.670797},{"c":60.1,"h":60.41,"l":59.4903,"n":94129,"o":59.98,"t":"2025-05-27T04:00:00Z","v":15273564,"vw":60.086173},{"c":60.62,"h":60.87,"l":60.12,"n":80614,"o":60.4,"t":"2025-05-28T04:00:00Z","v":8184556,"vw":60.518894},{"c":60.27,"h":60.43,"l":59.58,"n":72974,"o":60.11,"t":"2025-05-29T04:00:00Z","v":6663087,"vw":60.155934},{"c":60.51,"h":60.7,"l":59.65,"n":73315,"o":59.97,"t":"2025-05-30T04:00:00Z","v":12301674,"vw":60.431388},{"c":61.27,"h":61.39,"l":60.1801,"n":85407,"o":61.16,"t":"2025-06-02T04:00:00Z","v":11558605,"vw":60.995092},{"c":61.11,"h":61.45,"l":60.66,"n":83419,"o":61.29,"t":"2025-06-03T04:00:00Z","v":9977668,"vw":61.147975},{"c":60.12,"h":61.215,"l":59.88,"n":78497,"o":61,"t":"2025-06-04T04:00:00Z","v":7445056,"vw":60.442249},{"c":60.56,"h":60.82,"l":60.03,"n":53097,"o":60.61,"t":"2025-06-05T04:00:00Z","v":4845059,"vw":60.586498},{"c":60.56,"h":61.14,"l":60.265,"n":54619,"o":61.1,"t":"2025-06-06T04:00:00Z","v":5273293,"vw":60.618745},{"c":59.66,"h":60.705,"l":59.175,"n":59896,"o":60.52,"t":"2025-06-09T04:00:00Z","v":6991808,"vw":59.918472},{"c":58.96,"h":60.42,"l":58.48,"n":83182,"o":59.73,"t":"2025-06-10T04:00:00Z","v":6979407,"vw":59.038644},{"c":59.42,"h":59.72,"l":59.03,"n":71352,"o":59.29,"t":"2025-06-11T04:00:00Z","v":6848395,"vw":59.385728},{"c":60.08,"h":60.1,"l":59.2272,"n":60783,"o":59.42,"t":"2025-06-12T04:00:00Z","v":5715396,"vw":59.87873},{"c":59.78,"h":60.35,"l":58.6036,"n":76950,"o":60.35,"t":"2025-06-13T04:00:00Z","v":8203562,"vw":59.6917},{"c":59.15,"h":60.66,"l":58.9,"n":73095,"o":59.96,"t":"2025-06-16T04:00:00Z","v":5805372,"vw":59.322008},{"c":58.5,"h":59.595,"l":58.38,"n":76684,"o":59.49,"t":"2025-06-17T04:00:00Z","v":7467471,"vw":58.721119},{"c":59.12,"h":59.38,"l":58.195,"n":77414,"o":58.85,"t":"2025-06-18T04:00:00Z","v":7880092,"vw":58.973692},{"c":60.49,"h":60.49,"l":59.31,"n":83148,"o":59.63,"t":"2025-06-20T04:00:00Z","v":14263742,"vw":60.224692},{"c":60.48,"h":61.57,"l":60.01,"n":95910,"o":60.86,"t":"2025-06-23T04:00:00Z","v":11633838,"vw":60.634555},{"c":61.12,"h":61.3298,"l":60.1,"n":81409,"o":60.33,"t":"2025-06-24T04:00:00Z","v":9317373,"vw":60.873524},{"c":60.69,"h":61.205,"l":60.105,"n":71931,"o":61.12,"t":"2025-06-25T04:00:00Z","v":6655682,"vw":60.717783},{"c":62.87,"h":62.8859,"l":60.72,"n":99332,"o":60.78,"t":"2025-06-26T04:00:00Z","v":9378784,"vw":62.418177},{"c":62.67,"h":63.175,"l":62.38,"n":105271,"o":62.93,"t":"2025-06-27T04:00:00Z","v":27816335,"vw":62.723682},{"c":62.81,"h":63.45,"l":62.25,"n":77098,"o":62.67,"t":"2025-06-30T04:00:00Z","v":8237922,"vw":62.832817},{"c":58.72,"h":62.7707,"l":58.32,"n":190931,"o":62.54,"t":"2025-07-01T04:00:00Z","v":18940174,"vw":59.595393},{"c":59.14,"h":59.5,"l":57.9,"n":91451,"o":58.76,"t":"2025-07-02T04:00:00Z","v":8341665,"vw":58.938024},{"c":58.64,"h":59.23,"l":58.12,"n":52279,"o":59.16,"t":"2025-07-03T04:00:00Z","v":4606763,"vw":58.658284},{"c":58.48,"h":59.15,"l":58.26,"n":65094,"o":58.64,"t":"2025-07-07T04:00:00Z","v":5461715,"vw":58.543572},{"c":57.69,"h":58.405,"l":56.675,"n":97098,"o":58.1,"t":"2025-07-08T04:00:00Z","v":9723295,"vw":57.521406},{"c":57.85,"h":58.32,"l":57.14,"n":74356,"o":58,"t":"2025-07-09T04:00:00Z","v":7267802,"vw":57.834552},{"c":57.78,"h":57.963,"l":56.5,"n":83029,"o":57.65,"t":"2025-07-10T04:00:00Z","v":7391302,"vw":57.367667},{"c":58.22,"h":58.47,"l":57.65,"n":62014,"o":57.69,"t":"2025-07-11T04:00:00Z","v":7546226,"vw":58.214499},{"c":59.04,"h":59.12,"l":57.83,"n":62268,"o":58.02,"t":"2025-07-14T04:00:00Z","v":5140060,"vw":58.866779},{"c":58.37,"h":59.04,"l":57.44,"n":71404,"o":58.8,"t":"2025-07-15T04:00:00Z","v":6103233,"vw":58.278841},{"c":58.48,"h":58.92,"l":58.15,"n":65399,"o":58.37,"t":"2025-07-16T04:00:00Z","v":5573135,"vw":58.531704},{"c":58.09,"h":58.57,"l":57.51,"n":83514,"o":58.01,"t":"2025-07-17T04:00:00Z","v":7181645,"vw":58.105632},{"c":59.35,"h":59.965,"l":58.24,"n":95103,"o":58.54,"t":"2025-07-18T04:00:00Z","v":7919252,"vw":59.386191},{"c":57.68,"h":59.275,"l":57.57,"n":83796,"o":58.95,"t":"2025-07-21T04:00:00Z","v":6889734,"vw":57.884193},{"c":57.36,"h":58.07,"l":57.335,"n":60664,"o":57.97,"t":"2025-07-22T04:00:00Z","v":5390566,"vw":57.521589},{"c":57.71,"h":57.89,"l":56.96,"n":74110,"o":57.26,"t":"2025-07-23T04:00:00Z","v":6757220,"vw":57.526447},{"c":58.75,"h":58.93,"l":57.57,"n":66228,"o":57.64,"t":"2025-07-24T04:00:00Z","v":5846299,"vw":58.48099},{"c":57.82,"h":58.66,"l":57.72,"n":56050,"o":58.66,"t":"2025-07-25T04:00:00Z","v":4957550,"vw":57.957585},{"c":57.51,"h":58.23,"l":57.23,"n":57471,"o":58.14,"t":"2025-07-28T04:00:00Z","v":5337479,"vw":57.531106},{"c":58.89,"h":59.03,"l":57.77,"n":68734,"o":58.09,"t":"2025-07-29T04:00:00Z","v":5768467,"vw":58.764448},{"c":59.24,"h":59.34,"l":58.6,"n":55547,"o":58.74,"t":"2025-07-30T04:00:00Z","v":4467942,"vw":59.106164},{"c":59.95,"h":60.67,"l":59,"n":76624,"o":59.17,"t":"2025-07-31T04:00:00Z","v":9593307,"vw":59.981059},{"c":60.27,"h":60.71,"l":59.05,"n":101407,"o":59.68,"t":"2025-08-01T04:00:00Z","v":7834861,"vw":60.201418},{"c":60.26,"h":61.13,"l":60.185,"n":86518,"o":60.59,"t":"2025-08-04T04:00:00Z","v":8081559,"vw":60.45239},{"c":59,"h":60.01,"l":56.991,"n":147035,"o":59.35,"t":"2025-08-05T04:00:00Z","v":14876073,"vw":58.396912},{"c":58.64,"h":58.97,"l":57.6,"n":80034,"o":58.74,"t":"2025-08-06T04:00:00Z","v":7834547,"vw":58.521047},{"c":57.89,"h":59.34,"l":57.695,"n":72418,"o":58.85,"t":"2025-08-07T04:00:00Z","v":7541142,"vw":58.243617},{"c":57.89,"h":58.49,"l":57.31,"n":66793,"o":58.29,"t":"2025-08-08T04:00:00Z","v":5384641,"vw":57.815279},{"c":58.06,"h":58.66,"l":57.8,"n":50052,"o":57.97,"t":"2025-08-11T04:00:00Z","v":4764408,"vw":58.207423},{"c":57.76,"h":58.13,"l":56.855,"n":74839,"o":58,"t":"2025-08-12T04:00:00Z","v":6565419,"vw":57.538959},{"c":57.86,"h":58.25,"l":56.9147,"n":68502,"o":57.87,"t":"2025-08-13T04:00:00Z","v":5834404,"vw":57.586896},{"c":57.34,"h":58.09,"l":57.14,"n":78940,"o":58.08,"t":"2025-08-14T04:00:00Z","v":9163808,"vw":57.477242},{"c":57.46,"h":58.44,"l":57.34,"n":67268,"o":57.77,"t":"2025-08-15T04:00:00Z","v":7538874,"vw":57.697552},{"c":56.52,"h":57.195,"l":56.3,"n":61155,"o":57.14,"t":"2025-08-18T04:00:00Z","v":5812908,"vw":56.567642},{"c":56.57,"h":56.62,"l":55.82,"n":60239,"o":56.16,"t":"2025-08-19T04:00:00Z","v":5303228,"vw":56.414665},{"c":57.22,"h":57.575,"l":56.54,"n":62414,"o":56.99,"t":"2025-08-20T04:00:00Z","v":6270296,"vw":57.045586},{"c":57.8,"h":58.08,"l":57.105,"n":52178,"o":57.15,"t":"2025-08-21T04:00:00Z","v":4384032,"vw":57.822776},{"c":57.07,"h":58.005,"l":56.925,"n":62214,"o":57.85,"t":"2025-08-22T04:00:00Z","v":4663356,"vw":57.28291},{"c":56.83,"h":57.53,"l":56.56,"n":50901,"o":56.99,"t":"2025-08-25T04:00:00Z","v":4104776,"vw":56.928121},{"c":57.13,"h":57.23,"l":56.47,"n":74214,"o":57.01,"t":"2025-08-26T04:00:00Z","v":9560788,"vw":56.987363},{"c":57.49,"h":57.645,"l":56.9,"n":61017,"o":56.97,"t":"2025-08-27T04:00:00Z","v":5910107,"vw":57.457333},{"c":58,"h":58.09,"l":56.91,"n":61010,"o":57.49,"t":"2025-08-28T04:00:00Z","v":5366626,"vw":57.820967},{"c":57.88,"h":58.015,"l":57.5,"n":46931,"o":57.97,"t":"2025-08-29T04:00:00Z","v":4092762,"vw":57.812575},{"c":57.38,"h":57.94,"l":56.785,"n":63719,"o":57.51,"t":"2025-09-02T04:00:00Z","v":7833731,"vw":57.3221},{"c":57.73,"h":57.99,"l":56.95,"n":61633,"o":57.36,"t":"2025-09-03T04:00:00Z","v":6213368,"vw":57.600137},{"c":57.58,"h":58.59,"l":57.17,"n":60989,"o":58,"t":"2025-09-04T04:00:00Z","v":5554755,"vw":57.566354},{"c":57.2,"h":57.825,"l":56.085,"n":67385,"o":57.49,"t":"2025-09-05T04:00:00Z","v":8344603,"vw":56.909},{"c":56.85,"h":57.68,"l":56.46,"n":51454,"o":57.3,"t":"2025-09-08T04:00:00Z","v":4669389,"vw":56.853931},{"c":57.57,"h":57.97,"l":56.965,"n":59729,"o":57.19,"t":"2025-09-09T04:00:00Z","v":4490415,"vw":57.647965},{"c":58.76,"h":59.29,"l":57.7511,"n":77545,"o":57.76,"t":"2025-09-10T04:00:00Z","v":5960063,"vw":58.681152},{"c":59.33,"h":59.35,"l":58.355,"n":63542,"o":58.61,"t":"2025-09-11T04:00:00Z","v":5397490,"vw":59.154488},{"c":58.81,"h":59.33,"l":58.59,"n":48110,"o":58.85,"t":"2025-09-12T04:00:00Z","v":5630413,"vw":58.930973},{"c":58.4,"h":59.11,"l":58.4,"n":44177,"o":58.89,"t":"2025-09-15T04:00:00Z","v":3210473,"vw":58.628924},{"c":57.95,"h":58.6299,"l":57.66,"n":72330,"o":58.53,"t":"2025-09-16T04:00:00Z","v":6820067,"vw":57.974643},{"c":59.02,"h":59.18,"l":58.05,"n":68616,"o":58.06,"t":"2025-09-17T04:00:00Z","v":6084872,"vw":58.862656},{"c":60.38,"h":60.81,"l":59.18,"n":94773,"o":59.35,"t":"2025-09-18T04:00:00Z","v":8882596,"vw":60.326123},{"c":60.11,"h":61.28,"l":60.01,"n":90596,"o":61.14,"t":"2025-09-19T04:00:00Z","v":14759611,"vw":60.458903},{"c":60.16,"h":60.67,"l":59.64,"n":53544,"o":59.98,"t":"2025-09-22T04:00:00Z","v":4791974,"vw":60.199088},{"c":61.39,"h":61.87,"l":60.17,"n":65747,"o":60.18,"t":"2025-09-23T04:00:00Z","v":5219348,"vw":61.296683},{"c":62.86,"h":63.42,"l":61.85,"n":93716,"o":62.08,"t":"2025-09-24T04:00:00Z","v":8889586,"vw":62.839576},{"c":63.31,"h":63.43,"l":62.18,"n":102305,"o":62.8,"t":"2025-09-25T04:00:00Z","v":8847056,"vw":63.065836},{"c":64.01,"h":64.48,"l":63.255,"n":97345,"o":63.47,"t":"2025-09-26T04:00:00Z","v":8566571,"vw":64.040825},{"c":63.97,"h":64.045,"l":63.05,"n":76447,"o":63.82,"t":"2025-09-29T04:00:00Z","v":5609130,"vw":63.713757},{"c":63.35,"h":63.96,"l":62.89,"n":93727,"o":63.42,"t":"2025-09-30T04:00:00Z","v":8229344,"vw":63.294993},{"c":63.69,"h":63.88,"l":62.74,"n":68178,"o":63.16,"t":"2025-10-01T04:00:00Z","v":5584296,"vw":63.531987},{"c":64.06,"h":65.55,"l":63.265,"n":95740,"o":64.26,"t":"2025-10-02T04:00:00Z","v":10030740,"vw":64.262556},{"c":64.48,"h":65,"l":63.76,"n":75893,"o":64.07,"t":"2025-10-03T04:00:00Z","v":6551076,"vw":64.641521},{"c":63.58,"h":65.16,"l":63.57,"n":67561,"o":64.79,"t":"2025-10-06T04:00:00Z","v":6239111,"vw":63.960789},{"c":63.97,"h":63.97,"l":63.16,"n":63574,"o":63.76,"t":"2025-10-07T04:00:00Z","v":5304812,"vw":63.646991},{"c":63.5,"h":64.03,"l":63.06,"n":64204,"o":63.89,"t":"2025-10-08T04:00:00Z","v":5747666,"vw":63.448953},{"c":63.1,"h":64.645,"l":62.89,"n":84550,"o":64.16,"t":"2025-10-09T04:00:00Z","v":6974748,"vw":63.308186},{"c":62.61,"h":64.56,"l":62.555,"n":94786,"o":63.12,"t":"2025-10-10T04:00:00Z","v":6919550,"vw":63.316168},{"c":62.68,"h":63.285,"l":62.41,"n":60979,"o":62.72,"t":"2025-10-13T04:00:00Z","v":4790137,"vw":62.744677},{"c":62.36,"h":62.79,"l":61.7699,"n":56550,"o":62.06,"t":"2025-10-14T04:00:00Z","v":4536432,"vw":62.378633},{"c":63.78,"h":64.29,"l":62.54,"n":74145,"o":62.79,"t":"2025-10-15T04:00:00Z","v":5847180,"vw":63.732575},{"c":62.53,"h":64.115,"l":62.275,"n":70367,"o":63.88,"t":"2025-10-16T04:00:00Z","v":5351624,"vw":62.891491},{"c":62.46,"h":62.64,"l":61.95,"n":66250,"o":62.34,"t":"2025-10-17T04:00:00Z","v":5744828,"vw":62.350656},{"c":63.06,"h":63.44,"l":62.45,"n":49969,"o":62.61,"t":"2025-10-20T04:00:00Z","v":5013167,"vw":63.042001},{"c":62.34,"h":63.31,"l":62.205,"n":47273,"o":63.2,"t":"2025-10-21T04:00:00Z","v":3797623,"vw":62.49829},{"c":62.16,"h":62.71,"l":61.07,"n":70307,"o":62.65,"t":"2025-10-22T04:00:00Z","v":6244071,"vw":61.974646},{"c":58.93,"h":61.84,"l":58.82,"n":131490,"o":61.67,"t":"2025-10-23T04:00:00Z","v":12947459,"vw":59.814001},{"c":57.48,"h":59.485,"l":57.21,"n":125163,"o":59.35,"t":"2025-10-24T04:00:00Z","v":12395135,"vw":57.721822},{"c":57.67,"h":58.25,"l":57.22,"n":78198,"o":57.55,"t":"2025-10-27T04:00:00Z","v":7809429,"vw":57.796801},{"c":57.59,"h":57.9,"l":56.95,"n":78518,"o":57.5,"t":"2025-10-28T04:00:00Z","v":6877549,"vw":57.569936},{"c":56.98,"h":58.04,"l":56.89,"n":86733,"o":57.6,"t":"2025-10-29T04:00:00Z","v":7890612,"vw":57.338462},{"c":57.62,"h":58.23,"l":56.53,"n":97487,"o":57.13,"t":"2025-10-30T04:00:00Z","v":9956719,"vw":57.78746},{"c":57.87,"h":58.11,"l":57.18,"n":82320,"o":57.46,"t":"2025-10-31T04:00:00Z","v":7130832,"vw":57.807967},{"c":59.03,"h":59.18,"l":57.3,"n":114359,"o":58.23,"t":"2025-11-03T05:00:00Z","v":10167438,"vw":58.649845},{"c":56.51,"h":58.78,"l":56.19,"n":160734,"o":57,"t":"2025-11-04T05:00:00Z","v":15114689,"vw":57.077128},{"c":57.54,"h":58.39,"l":56.26,"n":97587,"o":56.52,"t":"2025-11-05T05:00:00Z","v":10052868,"vw":57.637289},{"c":57.94,"h":58.39,"l":57.4997,"n":72896,"o":57.52,"t":"2025-11-06T05:00:00Z","v":6301597,"vw":58.002071},{"c":59.58,"h":59.765,"l":57.8,"n":101152,"o":58,"t":"2025-11-07T05:00:00Z","v":9730020,"vw":59.17101},{"c":60.6,"h":60.715,"l":59.4,"n":86338,"o":59.76,"t":"2025-11-10T05:00:00Z","v":7619508,"vw":60.300602},{"c":60.6,"h":61.15,"l":60.095,"n":75485,"o":60.6,"t":"2025-11-11T05:00:00Z","v":6416829,"vw":60.553403},{"c":60.43,"h":61.34,"l":60.08,"n":76959,"o":60.53,"t":"2025-11-12T05:00:00Z","v":6664616,"vw":60.496167},{"c":59.59,"h":61.02,"l":59.11,"n":94814,"o":60.67,"t":"2025-11-13T05:00:00Z","v":8415293,"vw":59.778546},{"c":60.99,"h":61.085,"l":58.875,"n":98162,"o":59.14,"t":"2025-11-14T05:00:00Z","v":7667480,"vw":60.578748},{"c":59.91,"h":60.98,"l":59.55,"n":73633,"o":60.84,"t":"2025-11-17T05:00:00Z","v":6198449,"vw":60.196292},{"c":59.17,"h":60.32,"l":59.13,"n":71898,"o":59.83,"t":"2025-11-18T05:00:00Z","v":7299507,"vw":59.423413},{"c":58.89,"h":58.9599,"l":58.19,"n":71969,"o":58.41,"t":"2025-11-19T05:00:00Z","v":6272962,"vw":58.679942},{"c":58.91,"h":60.7,"l":58.88,"n":87914,"o":59.34,"t":"2025-11-20T05:00:00Z","v":8024025,"vw":59.599746},{"c":59.61,"h":59.8873,"l":58.385,"n":87489,"o":59.03,"t":"2025-11-21T05:00:00Z","v":8195069,"vw":59.363959},{"c":59.43,"h":59.92,"l":58.65,"n":79828,"o":59.63,"t":"2025-11-24T05:00:00Z","v":12396552,"vw":59.299758},{"c":59.37,"h":59.5,"l":58.6,"n":66426,"o":59.27,"t":"2025-11-25T05:00:00Z","v":5778402,"vw":59.219321},{"c":60.22,"h":60.67,"l":59.42,"n":59083,"o":59.69,"t":"2025-11-26T05:00:00Z","v":5095668,"vw":60.287382},{"c":60.93,"h":61.12,"l":60.095,"n":29109,"o":60.38,"t":"2025-11-28T05:00:00Z","v":2353462,"vw":60.914123},{"c":61.44,"h":61.53,"l":60.46,"n":62972,"o":60.71,"t":"2025-12-01T05:00:00Z","v":5311714,"vw":61.203774},{"c":60.21,"h":61.6163,"l":60.175,"n":54964,"o":61.56,"t":"2025-12-02T05:00:00Z","v":4981605,"vw":60.631692},{"c":61.55,"h":62.19,"l":60.365,"n":79863,"o":60.43,"t":"2025-12-03T05:00:00Z","v":7621446,"vw":61.619164},{"c":63.66,"h":63.845,"l":61.18,"n":102238,"o":61.55,"t":"2025-12-04T05:00:00Z","v":11288496,"vw":63.27018},{"c":62.81,"h":63.88,"l":62.78,"n":72435,"o":63.66,"t":"2025-12-05T05:00:00Z","v":7579057,"vw":63.140485},{"c":61.95,"h":62.62,"l":61.58,"n":78442,"o":62.52,"t":"2025-12-08T05:00:00Z","v":6202348,"vw":61.966239},{"c":61.55,"h":62.5,"l":61.39,"n":63877,"o":62.05,"t":"2025-12-09T05:00:00Z","v":4794457,"vw":61.849123},{"c":60.5,"h":61.77,"l":60.21,"n":80200,"o":61.62,"t":"2025-12-10T05:00:00Z","v":7059181,"vw":60.641985},{"c":60.92,"h":61.17,"l":60.216,"n":66494,"o":60.75,"t":"2025-12-11T05:00:00Z","v":4913909,"vw":60.798388},{"c":59.74,"h":60.82,"l":59.07,"n":76285,"o":60.5,"t":"2025-12-12T05:00:00Z","v":7311011,"vw":59.824641},{"c":59.48,"h":59.69,"l":58.53,"n":70856,"o":59.65,"t":"2025-12-15T05:00:00Z","v":7624704,"vw":59.361253},{"c":58.41,"h":59.355,"l":58.27,"n":86545,"o":59.18,"t":"2025-12-16T05:00:00Z","v":7786867,"vw":58.609614},{"c":58.84,"h":59.125,"l":58.09,"n":86015,"o":58.59,"t":"2025-12-17T05:00:00Z","v":7483079,"vw":58.685792},{"c":58.66,"h":59.94,"l":58.605,"n":71753,"o":59.1,"t":"2025-12-18T05:00:00Z","v":6624035,"vw":58.991543},{"c":58.26,"h":59.08,"l":58.22,"n":55962,"o":58.66,"t":"2025-12-19T05:00:00Z","v":12646508,"vw":58.442683},{"c":58.92,"h":59.05,"l":58.43,"n":55548,"o":58.61,"t":"2025-12-22T05:00:00Z","v":5570582,"vw":58.823821},{"c":59.75,"h":59.79,"l":58.775,"n":67987,"o":58.85,"t":"2025-12-23T05:00:00Z","v":6099234,"vw":59.397781},{"c":59.46,"h":60.03,"l":59.46,"n":26171,"o":59.73,"t":"2025-12-24T05:00:00Z","v":2814476,"vw":59.638184},{"c":59.52,"h":59.79,"l":59.175,"n":34569,"o":59.59,"t":"2025-12-26T05:00:00Z","v":2660736,"vw":59.429269},{"c":59.8,"h":59.99,"l":59.58,"n":43562,"o":59.62,"t":"2025-12-29T05:00:00Z","v":4174951,"vw":59.820769},{"c":60.16,"h":60.365,"l":59.785,"n":47582,"o":60.05,"t":"2025-12-30T05:00:00Z","v":3534988,"vw":60.115592},{"c":60.11,"h":60.205,"l":59.68,"n":47137,"o":60.205,"t":"2025-12-31T05:00:00Z","v":4149969,"vw":60.045638},{"c":60.85,"h":61.159,"l":59.575,"n":57064,"o":60.11,"t":"2026-01-02T05:00:00Z","v":4330125,"vw":60.687047},{"c":61.16,"h":61.5,"l":59.03,"n":92183,"o":61.4,"t":"2026-01-05T05:00:00Z","v":7236198,"vw":60.673541},{"c":59.5,"h":60.82,"l":58.49,"n":116240,"o":60.53,"t":"2026-01-06T05:00:00Z","v":11222259,"vw":59.434096},{"c":60.39,"h":60.81,"l":59.6101,"n":79613,"o":59.83,"t":"2026-01-07T05:00:00Z","v":7237739,"vw":60.374178},{"c":61.15,"h":61.51,"l":60.25,"n":78877,"o":60.6,"t":"2026-01-08T05:00:00Z","v":7191640,"vw":61.163567},{"c":60.32,"h":61.66,"l":59.57,"n":90893,"o":61.185,"t":"2026-01-09T05:00:00Z","v":7934084,"vw":60.504925},{"c":59.56,"h":60.49,"l":59.07,"n":91275,"o":60.2,"t":"2026-01-12T05:00:00Z","v":7728805,"vw":59.456539},{"c":60.49,"h":60.77,"l":59.66,"n":66034,"o":59.87,"t":"2026-01-13T05:00:00Z","v":5691781,"vw":60.262199},{"c":60.71,"h":61.37,"l":60.26,"n":72726,"o":60.395,"t":"2026-01-14T05:00:00Z","v":8956690,"vw":60.949593},{"c":60.29,"h":61.18,"l":60.16,"n":57417,"o":60.57,"t":"2026-01-15T05:00:00Z","v":4745802,"vw":60.58037},{"c":61.55,"h":61.87,"l":60.36,"n":80948,"o":60.37,"t":"2026-01-16T05:00:00Z","v":8945120,"vw":61.431415},{"c":61.51,"h":62.55,"l":61.435,"n":88847,"o":62.14,"t":"2026-01-20T05:00:00Z","v":6828526,"vw":61.697785},{"c":63.18,"h":63.18,"l":62.1772,"n":81939,"o":62.26,"t":"2026-01-21T05:00:00Z","v":6993590,"vw":62.828677},{"c":63.72,"h":64.335,"l":62.88,"n":67999,"o":63.42,"t":"2026-01-22T05:00:00Z","v":5881070,"vw":63.814926},{"c":64.96,"h":65.145,"l":64.095,"n":80973,"o":64.47,"t":"2026-01-23T05:00:00Z","v":7911401,"vw":64.85784},{"c":64.29,"h":65.805,"l":63.83,"n":84913,"o":65.43,"t":"2026-01-26T05:00:00Z","v":7559978,"vw":64.357778},{"c":65.48,"h":65.705,"l":64.215,"n":87269,"o":64.42,"t":"2026-01-27T05:00:00Z","v":8716847,"vw":65.317168},{"c":66.92,"h":67.01,"l":65.57,"n":77739,"o":65.92,"t":"2026-01-28T05:00:00Z","v":5959126,"vw":66.586437},{"c":67.24,"h":68.27,"l":66.78,"n":85395,"o":67.93,"t":"2026-01-29T05:00:00Z","v":7018318,"vw":67.218934},{"c":67.26,"h":67.46,"l":65.69,"n":79913,"o":67.2,"t":"2026-01-30T05:00:00Z","v":7985528,"vw":66.89935},{"c":66.34,"h":66.9,"l":65.83,"n":79322,"o":66.39,"t":"2026-02-02T05:00:00Z","v":6006989,"vw":66.44264},{"c":68.5,"h":68.7,"l":66.735,"n":113250,"o":66.92,"t":"2026-02-03T05:00:00Z","v":9248985,"vw":68.189811},{"c":66.46,"h":68.945,"l":65.545,"n":149563,"o":68.89,"t":"2026-02-04T05:00:00Z","v":12624696,"vw":66.470708},{"c":67.42,"h":67.7,"l":65.58,"n":102204,"o":65.78,"t":"2026-02-05T05:00:00Z","v":9138006,"vw":67.189894},{"c":66.92,"h":68.87,"l":65.95,"n":157453,"o":67.62,"t":"2026-02-06T05:00:00Z","v":13880658,"vw":67.201079},{"c":67.85,"h":68.45,"l":66.9515,"n":108194,"o":67.16,"t":"2026-02-09T05:00:00Z","v":9728406,"vw":67.951701},{"c":68.84,"h":71.58,"l":68.44,"n":163978,"o":70,"t":"2026-02-10T05:00:00Z","v":15583731,"vw":69.318011},{"c":71.12,"h":71.585,"l":69.57,"n":122416,"o":69.8,"t":"2026-02-11T05:00:00Z","v":11656792,"vw":70.901278},{"c":71.13,"h":72.28,"l":71.1,"n":91685,"o":71.77,"t":"2026-02-12T05:00:00Z","v":7229898,"vw":71.494782},{"c":72.28,"h":72.63,"l":70.925,"n":81818,"o":71.75,"t":"2026-02-13T05:00:00Z","v":5874782,"vw":72.120923},{"c":71.96,"h":73.04,"l":71.42,"n":75161,"o":72.93,"t":"2026-02-17T05:00:00Z","v":6808680,"vw":71.989447},{"c":72.14,"h":72.97,"l":71.815,"n":98708,"o":72.67,"t":"2026-02-18T05:00:00Z","v":7867236,"vw":72.205075},{"c":72.17,"h":72.97,"l":71.6501,"n":78526,"o":72.8,"t":"2026-02-19T05:00:00Z","v":6657595,"vw":72.188837},{"c":72.98,"h":72.98,"l":71.995,"n":68154,"o":72.38,"t":"2026-02-20T05:00:00Z","v":5918060,"vw":72.716069},{"c":72.98,"h":73.87,"l":72.63,"n":60347,"o":73.1,"t":"2026-02-23T05:00:00Z","v":4963835,"vw":73.028638},{"c":73.5,"h":73.615,"l":71.84,"n":67984,"o":72.99,"t":"2026-02-24T05:00:00Z","v":5778382,"vw":73.05824},{"c":73.97,"h":74.085,"l":72.8,"n":59959,"o":73.41,"t":"2026-02-25T05:00:00Z","v":5334363,"vw":73.772197},{"c":74.77,"h":75.49,"l":73.6973,"n":88850,"o":73.98,"t":"2026-02-26T05:00:00Z","v":6610729,"vw":74.787593},{"c":74.72,"h":75.59,"l":74.34,"n":77359,"o":75.13,"t":"2026-02-27T05:00:00Z","v":10393389,"vw":74.795762},{"c":76.26,"h":76.87,"l":74.7501,"n":98524,"o":76.25,"t":"2026-03-02T05:00:00Z","v":6522326,"vw":76.198501},{"c":75.88,"h":76.435,"l":75.05,"n":94947,"o":76.135,"t":"2026-03-03T05:00:00Z","v":8140886,"vw":75.762622},{"c":75.77,"h":75.92,"l":74.7,"n":64677,"o":75.34,"t":"2026-03-04T05:00:00Z","v":5518680,"vw":75.53967},{"c":74.77,"h":75.68,"l":74.175,"n":83283,"o":74.99,"t":"2026-03-05T05:00:00Z","v":7131633,"vw":74.738346},{"c":74.24,"h":75.14,"l":73.94,"n":87906,"o":75.11,"t":"2026-03-06T05:00:00Z","v":6883962,"vw":74.298054},{"c":73.18,"h":74.14,"l":72.7,"n":117383,"o":73.7,"t":"2026-03-09T04:00:00Z","v":9302761,"vw":73.247461},{"c":73.84,"h":74.48,"l":72.5101,"n":96018,"o":73.12,"t":"2026-03-10T04:00:00Z","v":6862961,"vw":73.815059},{"c":74.4,"h":74.47,"l":73.275,"n":74361,"o":73.93,"t":"2026-03-11T04:00:00Z","v":4807970,"vw":74.219333},{"c":73.52,"h":75.335,"l":73.52,"n":77648,"o":74.5,"t":"2026-03-12T04:00:00Z","v":5650776,"vw":74.206825},{"c":73.34,"h":73.85,"l":72.74,"n":75301,"o":73.47,"t":"2026-03-13T04:00:00Z","v":4885774,"vw":73.375071},{"c":73.89,"h":73.945,"l":72.84,"n":70559,"o":73.65,"t":"2026-03-16T04:00:00Z","v":5717683,"vw":73.546348},{"c":73.69,"h":75.1,"l":73.52,"n":66522,"o":74.68,"t":"2026-03-17T04:00:00Z","v":4953537,"vw":74.180143},{"c":72.8,"h":73.85,"l":72.32,"n":68993,"o":73.52,"t":"2026-03-18T04:00:00Z","v":4628506,"vw":72.915428},{"c":74.06,"h":75.09,"l":72.86,"n":96266,"o":72.86,"t":"2026-03-19T04:00:00Z","v":6635372,"vw":74.279257},{"c":72.41,"h":74.65,"l":72.19,"n":98156,"o":74.03,"t":"2026-03-20T04:00:00Z","v":12677702,"vw":73.069986},{"c":73.6,"h":74.09,"l":72,"n":82926,"o":72.79,"t":"2026-03-23T04:00:00Z","v":6520057,"vw":73.548819},{"c":74.46,"h":75.03,"l":73.375,"n":67354,"o":73.51,"t":"2026-03-24T04:00:00Z","v":4726398,"vw":74.470435},{"c":73.81,"h":74.73,"l":73.7,"n":66854,"o":74.58,"t":"2026-03-25T04:00:00Z","v":5036143,"vw":74.004817},{"c":74.06,"h":74.53,"l":73.19,"n":69962,"o":74.25,"t":"2026-03-26T04:00:00Z","v":4615563,"vw":73.993349},{"c":73.58,"h":75.365,"l":73.505,"n":84759,"o":73.59,"t":"2026-03-27T04:00:00Z","v":6493236,"vw":74.105397},{"c":72.47,"h":74.82,"l":72.365,"n":84068,"o":74.19,"t":"2026-03-30T04:00:00Z","v":6497372,"vw":72.950526},{"c":72.78,"h":73.37,"l":71.6502,"n":93717,"o":73,"t":"2026-03-31T04:00:00Z","v":9484005,"vw":72.687955},{"c":71.83,"h":72.625,"l":71.08,"n":111044,"o":71.75,"t":"2026-04-01T04:00:00Z","v":8063661,"vw":71.713772},{"c":72,"h":73.07,"l":71.76,"n":69775,"o":72.33,"t":"2026-04-02T04:00:00Z","v":5356783,"vw":72.112717},{"c":72.59,"h":73,"l":71.73,"n":48163,"o":72.18,"t":"2026-04-06T04:00:00Z","v":4273350,"vw":72.509584},{"c":74.04,"h":74.54,"l":72.51,"n":74420,"o":72.63,"t":"2026-04-07T04:00:00Z","v":5574744,"vw":74.003237},{"c":73.01,"h":73.29,"l":71.03,"n":114454,"o":71.81,"t":"2026-04-08T04:00:00Z","v":8875205,"vw":72.470456},{"c":72.82,"h":74.75,"l":71.95,"n":64256,"o":72.85,"t":"2026-04-09T04:00:00Z","v":5189428,"vw":73.215245},{"c":72.74,"h":73.02,"l":71.66,"n":66331,"o":72.57,"t":"2026-04-10T04:00:00Z","v":5313951,"vw":72.542773},{"c":71.54,"h":73.05,"l":71.03,"n":69531,"o":72.95,"t":"2026-04-13T04:00:00Z","v":5427176,"vw":71.598707},{"c":71.44,"h":71.72,"l":69.9,"n":68143,"o":71.21,"t":"2026-04-14T04:00:00Z","v":4848626,"vw":71.259543},{"c":70.76,"h":71.48,"l":70.65,"n":62395,"o":71.14,"t":"2026-04-15T04:00:00Z","v":4459096,"vw":70.856893},{"c":70.86,"h":71.66,"l":70.25,"n":60169,"o":70.74,"t":"2026-04-16T04:00:00Z","v":5089838,"vw":70.812867},{"c":71.15,"h":71.54,"l":69.3311,"n":92894,"o":69.9,"t":"2026-04-17T04:00:00Z","v":7862059,"vw":70.641122},{"c":70.91,"h":72.145,"l":70.77,"n":66433,"o":71.4,"t":"2026-04-20T04:00:00Z","v":4692659,"vw":71.281257},{"c":70.43,"h":71.76,"l":69.72,"n":72733,"o":71.3,"t":"2026-04-21T04:00:00Z","v":5258608,"vw":70.412171},{"c":71.1,"h":71.41,"l":70.68,"n":61142,"o":71.06,"t":"2026-04-22T04:00:00Z","v":5143799,"vw":71.04658},{"c":71.65,"h":72.03,"l":71.24,"n":75131,"o":71.5,"t":"2026-04-23T04:00:00Z","v":5662726,"vw":71.64032},{"c":72.18,"h":72.25,"l":71.01,"n":56414,"o":71.78,"t":"2026-04-24T04:00:00Z","v":4053781,"vw":71.821309},{"c":71.61,"h":72.83,"l":71.23,"n":69866,"o":72.18,"t":"2026-04-27T04:00:00Z","v":6491260,"vw":71.672581},{"c":73.04,"h":73.5,"l":72.07,"n":80386,"o":72.18,"t":"2026-04-28T04:00:00Z","v":6302188,"vw":72.984881},{"c":73.32,"h":73.6,"l":72.75,"n":69426,"o":73.18,"t":"2026-04-29T04:00:00Z","v":5591712,"vw":73.220217},{"c":76.31,"h":76.45,"l":73.01,"n":101093,"o":73.15,"t":"2026-04-30T04:00:00Z","v":8829594,"vw":75.992022},{"c":75.54,"h":76.425,"l":74.9,"n":64727,"o":76.35,"t":"2026-05-01T04:00:00Z","v":4621755,"vw":75.647552},{"c":75.41,"h":75.92,"l":74.68,"n":92936,"o":75.34,"t":"2026-05-04T04:00:00Z","v":7586626,"vw":75.319745},{"c":76.12,"h":77.41,"l":75.195,"n":102873,"o":75.195,"t":"2026-05-05T04:00:00Z","v":9110636,"vw":76.555746},{"c":73.76,"h":75.67,"l":73.58,"n":105153,"o":74.6,"t":"2026-05-06T04:00:00Z","v":8162947,"vw":74.16268},{"c":72.95,"h":73.11,"l":71.85,"n":81049,"o":72.17,"t":"2026-05-07T04:00:00Z","v":7202654,"vw":72.707301},{"c":71.96,"h":73.54,"l":71.79,"n":62495,"o":73.1,"t":"2026-05-08T04:00:00Z","v":4722470,"vw":72.420028},{"c":74.18,"h":74.25,"l":71.95,"n":66980,"o":72.29,"t":"2026-05-11T04:00:00Z","v":5816012,"vw":73.722908},{"c":74.73,"h":75.15,"l":73.95,"n":69022,"o":74.62,"t":"2026-05-12T04:00:00Z","v":5928530,"vw":74.651137},{"c":75.71,"h":76.08,"l":74.27,"n":81969,"o":75.27,"t":"2026-05-13T04:00:00Z","v":6219502,"vw":75.450236},{"c":77.69,"h":77.785,"l":75.71,"n":73231,"o":75.71,"t":"2026-05-14T04:00:00Z","v":6371445,"vw":77.224464},{"c":77.72,"h":78.24,"l":77.09,"n":85433,"o":77.8,"t":"2026-05-15T04:00:00Z","v":9316890,"vw":77.710789},{"c":77.69,"h":78.31,"l":77.005,"n":85153,"o":77.97,"t":"2026-05-18T04:00:00Z","v":6753536,"vw":77.634877},{"c":79.4,"h":79.59,"l":77.095,"n":85083,"o":77.83,"t":"2026-05-19T04:00:00Z","v":8360423,"vw":78.942899},{"c":77.88,"h":80.075,"l":77.56,"n":91365,"o":79.54,"t":"2026-05-20T04:00:00Z","v":6546052,"vw":78.388219},{"c":77.52,"h":78.29,"l":77.23,"n":64862,"o":78.19,"t":"2026-05-21T04:00:00Z","v":4179100,"vw":77.644054},{"c":78.47,"h":78.62,"l":77.465,"n":64380,"o":77.82,"t":"2026-05-22T04:00:00Z","v":6201760,"vw":78.258792},{"c":76.34,"h":78.465,"l":76.295,"n":75796,"o":78.25,"t":"2026-05-26T04:00:00Z","v":5581974,"vw":76.746382},{"c":74.37,"h":75.885,"l":74.2,"n":82713,"o":75.48,"t":"2026-05-27T04:00:00Z","v":6180956,"vw":74.88097},{"c":73.13,"h":74.94,"l":73.07,"n":83030,"o":74.91,"t":"2026-05-28T04:00:00Z","v":7244480,"vw":73.520733},{"c":71.39,"h":72.98,"l":71.205,"n":82668,"o":72.98,"t":"2026-05-29T04:00:00Z","v":11257381,"vw":71.486017},{"c":70.04,"h":71.6599,"l":70.04,"n":89378,"o":71.3,"t":"2026-06-01T04:00:00Z","v":7462035,"vw":70.385975},{"c":71.31,"h":71.52,"l":70.01,"n":63244,"o":70.29,"t":"2026-06-02T04:00:00Z","v":5416738,"vw":71.226396},{"c":71.66,"h":72.72,"l":71.13,"n":83715,"o":71.28,"t":"2026-06-03T04:00:00Z","v":7551046,"vw":71.949178},{"c":72.43,"h":72.44,"l":71.42,"n":62623,"o":71.62,"t":"2026-06-04T04:00:00Z","v":6558456,"vw":72.214211},{"c":71.96,"h":72.725,"l":71.73,"n":63737,"o":72.29,"t":"2026-06-05T04:00:00Z","v":5750198,"vw":72.110061},{"c":71.59,"h":72.57,"l":71.22,"n":59644,"o":72.34,"t":"2026-06-08T04:00:00Z","v":4500401,"vw":71.6486},{"c":71.59,"h":72.35,"l":70.67,"n":75873,"o":71.44,"t":"2026-06-09T04:00:00Z","v":6310568,"vw":71.466897},{"c":72.26,"h":72.95,"l":71.67,"n":66775,"o":71.89,"t":"2026-06-10T04:00:00Z","v":4278113,"vw":72.42954},{"c":71.62,"h":72.81,"l":71.555,"n":63699,"o":72.56,"t":"2026-06-11T04:00:00Z","v":4393255,"vw":72.00238},{"c":72.08,"h":72.92,"l":70.69,"n":74231,"o":71.12,"t":"2026-06-12T04:00:00Z","v":5518919,"vw":72.078463},{"c":71.49,"h":72.175,"l":70.015,"n":79391,"o":70.43,"t":"2026-06-15T04:00:00Z","v":5889091,"vw":71.595217},{"c":71.48,"h":71.71,"l":70.765,"n":70444,"o":71.1,"t":"2026-06-16T04:00:00Z","v":5836090,"vw":71.348758},{"c":71.25,"h":71.73,"l":70.79,"n":70421,"o":71.15,"t":"2026-06-17T04:00:00Z","v":5021754,"vw":71.265488},{"c":73.12,"h":73.28,"l":70.83,"n":114461,"o":71.78,"t":"2026-06-18T04:00:00Z","v":15180521,"vw":72.69106},{"c":74.95,"h":75.79,"l":72.66,"n":111322,"o":72.86,"t":"2026-06-22T04:00:00Z","v":11265293,"vw":74.785484},{"c":75.79,"h":75.88,"l":73.62,"n":85311,"o":74.21,"t":"2026-06-23T04:00:00Z","v":7973286,"vw":75.388945},{"c":75.87,"h":76.17,"l":74.59,"n":92493,"o":75.18,"t":"2026-06-24T04:00:00Z","v":7703058,"vw":75.572175},{"c":77.53,"h":77.75,"l":75.67,"n":81445,"o":75.92,"t":"2026-06-25T04:00:00Z","v":6482910,"vw":77.262517},{"c":77.92,"h":78.995,"l":77.48,"n":103204,"o":77.89,"t":"2026-06-26T04:00:00Z","v":13013118,"vw":78.060608},{"c":75.06,"h":78.4792,"l":73.745,"n":140129,"o":77.61,"t":"2026-06-29T04:00:00Z","v":13125672,"vw":75.057251},{"c":74.34,"h":75.625,"l":74.25,"n":103288,"o":74.94,"t":"2026-06-30T04:00:00Z","v":12492345,"vw":74.582925},{"c":72.77,"h":74.53,"l":72.27,"n":99578,"o":74.16,"t":"2026-07-01T04:00:00Z","v":8558313,"vw":72.887249},{"c":73.14,"h":73.96,"l":72.11,"n":78257,"o":73.56,"t":"2026-07-02T04:00:00Z","v":6556681,"vw":72.865146},{"c":72.82,"h":73.89,"l":72.4,"n":65258,"o":73.07,"t":"2026-07-06T04:00:00Z","v":5697017,"vw":72.875233},{"c":75.08,"h":75.42,"l":73.36,"n":81273,"o":73.36,"t":"2026-07-07T04:00:00Z","v":6919231,"vw":74.83329},{"c":75.27,"h":75.63,"l":74.3,"n":75435,"o":75.39,"t":"2026-07-08T04:00:00Z","v":5626890,"vw":75.112188},{"c":75.45,"h":76.48,"l":75.25,"n":70899,"o":75.59,"t":"2026-07-09T04:00:00Z","v":5948390,"vw":75.714926},{"c":75.02,"h":75.81,"l":74.11,"n":59874,"o":75.42,"t":"2026-07-10T04:00:00Z","v":4017195,"vw":74.831127},{"c":74.46,"h":75.566,"l":72.81,"n":103442,"o":75.44,"t":"2026-07-13T04:00:00Z","v":8562625,"vw":74.393598},{"c":75.98,"h":76.29,"l":74.945,"n":78585,"o":74.98,"t":"2026-07-14T04:00:00Z","v":5996994,"vw":75.815409},{"c":74.38,"h":76.335,"l":74.175,"n":79771,"o":76,"t":"2026-07-15T04:00:00Z","v":6234343,"vw":74.693166},{"c":74.73,"h":75.21,"l":74,"n":84316,"o":74.48,"t":"2026-07-16T04:00:00Z","v":7274009,"vw":74.777438},{"c":73.38,"h":75.72,"l":72.76,"n":103379,"o":75.67,"t":"2026-07-17T04:00:00Z","v":8905547,"vw":73.632097},{"c":74.16,"h":75.43,"l":73.33,"n":67897,"o":73.33,"t":"2026-07-20T04:00:00Z","v":5488766,"vw":74.391253},{"c":73.36,"h":74.74,"l":72.76,"n":67269,"o":74.6,"t":"2026-07-21T04:00:00Z","v":6065815,"vw":73.375682},{"c":74.49,"h":75.05,"l":73.325,"n":72353,"o":73.73,"t":"2026-07-22T04:00:00Z","v":6157891,"vw":74.519895},{"c":75.25,"h":75.84,"l":74.485,"n":60511,"o":75.37,"t":"2026-07-23T04:00:00Z","v":4801059,"vw":75.206283},{"c":74,"h":76.42,"l":73.845,"n":59264,"o":75.4,"t":"2026-07-24T04:00:00Z","v":6105750,"vw":74.467177},{"c":70.79,"h":73.02,"l":70.57,"n":92200,"o":72.82,"t":"2026-07-27T04:00:00Z","v":8264237,"vw":71.243548},{"c":70.16,"h":71.33,"l":69.265,"n":95357,"o":70.78,"t":"2026-07-28T04:00:00Z","v":7854167,"vw":70.075033},{"c":70.13,"h":71.32,"l":69.78,"n":74920,"o":71.19,"t":"2026-07-29T04:00:00Z","v":5299217,"vw":70.24388},{"c":70.91,"h":71.22,"l":69.83,"n":86310,"o":70.2,"t":"2026-07-30T04:00:00Z","v":6246912,"vw":70.635832},{"c":71.54,"h":71.885,"l":70.56,"n":79013,"o":70.795,"t":"2026-07-31T04:00:00Z","v":7249086,"vw":71.429084},{"c":70.43,"h":71.22,"l":69.86,"n":90962,"o":70.65,"t":"2026-08-03T04:00:00Z","v":7525011,"vw":70.514497},{"c":71.51,"h":72.53,"l":68.52,"n":150915,"o":69.57,"t":"2026-08-04T04:00:00Z","v":13764599,"vw":71.226059},{"c":71.81,"h":72.14,"l":70.96,"n":77816,"o":71.52,"t":"2026-08-05T04:00:00Z","v":6231355,"vw":71.758206},{"c":71.76,"h":73.23,"l":71.21,"n":75282,"o":73,"t":"2026-08-06T04:00:00Z","v":7334108,"vw":71.855883},{"c":70.4,"h":72.1842,"l":70.24,"n":67370,"o":71.44,"t":"2026-08-07T04:00:00Z","v":4593233,"vw":70.684364},{"c":71.85,"h":71.86,"l":70.59,"n":68822,"o":71,"t":"2026-08-10T04:00:00Z","v":4883515,"vw":71.444585},{"c":72.31,"h":72.79,"l":71.635,"n":51688,"o":72.13,"t":"2026-08-11T04:00:00Z","v":3397306,"vw":72.298478},{"c":73.7,"h":73.88,"l":72.2,"n":68081,"o":72.32,"t":"2026-08-12T04:00:00Z","v":4551255,"vw":73.586227},{"c":73.04,"h":74.03,"l":73.04,"n":58410,"o":73.5,"t":"2026-08-13T04:00:00Z","v":3942753,"vw":73.263732},{"c":75.2,"h":75.24,"l":73.21,"n":63210,"o":73.43,"t":"2026-08-14T04:00:00Z","v":6042131,"vw":74.917244},{"c":73.45,"h":75.36,"l":73.39,"n":82965,"o":75.21,"t":"2026-08-17T04:00:00Z","v":7940566,"vw":73.950412},{"c":75.13,"h":75.84,"l":74.295,"n":67997,"o":74.66,"t":"2026-08-18T04:00:00Z","v":5034938,"vw":75.200651},{"c":73.24,"h":75.875,"l":73.095,"n":83158,"o":75.81,"t":"2026-08-19T04:00:00Z","v":5425528,"vw":73.462069},{"c":71.68,"h":73.97,"l":71.12,"n":91750,"o":73.43,"t":"2026-08-20T04:00:00Z","v":5272336,"vw":72.190761},{"c":70.49,"h":73.3185,"l":69.92,"n":92231,"o":72.17,"t":"2026-08-21T04:00:00Z","v":7587789,"vw":70.855337},{"c":70.97,"h":71.49,"l":69.6,"n":76994,"o":70.38,"t":"2026-08-24T04:00:00Z","v":5509717,"vw":70.710493},{"c":71.08,"h":72.025,"l":70.81,"n":87070,"o":70.9,"t":"2026-08-25T04:00:00Z","v":7009866,"vw":71.411548},{"c":74.41,"h":75.53,"l":71.11,"n":100499,"o":71.16,"t":"2026-08-26T04:00:00Z","v":8290087,"vw":74.35524},{"c":74.19,"h":74.76,"l":72.715,"n":101804,"o":74.35,"t":"2026-08-27T04:00:00Z","v":7563198,"vw":73.922097},{"c":73.73,"h":74.81,"l":73.46,"n":71291,"o":74.47,"t":"2026-08-28T04:00:00Z","v":4692328,"vw":73.853541},{"c":75.05,"h":75.5,"l":73.67,"n":95605,"o":74.19,"t":"2026-08-31T04:00:00Z","v":20178916,"vw":75.009343},{"c":75.23,"h":76.32,"l":74.35,"n":86847,"o":75.56,"t":"2026-09-01T04:00:00Z","v":7309449,"vw":75.144684},{"c":75.16,"h":75.3,"l":73.63,"n":80585,"o":75.12,"t":"2026-09-02T04:00:00Z","v":8805141,"vw":74.942994},{"c":74.05,"h":75.52,"l":73.995,"n":73863,"o":75.23,"t":"2026-09-03T04:00:00Z","v":6426767,"vw":74.506066},{"c":74.15,"h":74.43,"l":73.365,"n":82754,"o":73.87,"t":"2026-09-04T04:00:00Z","v":7511294,"vw":73.952665},{"c":75.83,"h":75.97,"l":73.12,"n":92137,"o":74.74,"t":"2026-09-08T04:00:00Z","v":7019097,"vw":75.337674},{"c":75.15,"h":76.86,"l":74.445,"n":89343,"o":76.55,"t":"2026-09-09T04:00:00Z","v":6613483,"vw":75.248572},{"c":72.82,"h":75.27,"l":72.57,"n":83605,"o":74.93,"t":"2026-09-10T04:00:00Z","v":6315632,"vw":73.166168},{"c":72.85,"h":73.66,"l":72.42,"n":86699,"o":72.7,"t":"2026-09-11T04:00:00Z","v":8326608,"vw":72.98049},{"c":71.95,"h":73.33,"l":70.89,"n":104154,"o":72.51,"t":"2026-09-14T04:00:00Z","v":8847208,"vw":71.95889},{"c":71.63,"h":72.63,"l":71.085,"n":79262,"o":72.39,"t":"2026-09-15T04:00:00Z","v":7555312,"vw":71.560232},{"c":70.9,"h":71.98,"l":69.85,"n":102287,"o":71.64,"t":"2026-09-16T04:00:00Z","v":9229971,"vw":71.011198},{"c":71.81,"h":72.2,"l":71.01,"n":74755,"o":71.15,"t":"2026-09-17T04:00:00Z","v":5923297,"vw":71.784669},{"c":72.05,"h":73.29,"l":71.25,"n":89074,"o":71.35,"t":"2026-09-18T04:00:00Z","v":19564515,"vw":72.09264},{"c":71.65,"h":72.46,"l":71.38,"n":65759,"o":71.55,"t":"2026-09-21T04:00:00Z","v":5193794,"vw":71.805872},{"c":70.98,"h":72.4,"l":70.73,"n":70290,"o":71.44,"t":"2026-09-22T04:00:00Z","v":5409250,"vw":71.293426},{"c":71.11,"h":72.29,"l":70.72,"n":71080,"o":71.31,"t":"2026-09-23T04:00:00Z","v":5175130,"vw":71.45396},{"c":70.58,"h":71.45,"l":70.29,"n":61815,"o":71.45,"t":"2026-09-24T04:00:00Z","v":4367142,"vw":70.627099},{"c":69.26,"h":70.47,"l":68.8201,"n":88657,"o":70.36,"t":"2026-09-25T04:00:00Z","v":6432815,"vw":69.47983},{"c":68.98,"h":69.52,"l":68.4,"n":72030,"o":69.52,"t":"2026-09-28T04:00:00Z","v":5582452,"vw":68.931296},{"c":68.63,"h":68.94,"l":67.615,"n":76680,"o":68.24,"t":"2026-09-29T04:00:00Z","v":6697640,"vw":68.461968},{"c":67.97,"h":69.18,"l":67.48,"n":77918,"o":69.01,"t":"2026-09-30T04:00:00Z","v":9586903,"vw":67.960983},{"c":69.22,"h":69.415,"l":67.38,"n":87823,"o":67.85,"t":"2026-10-01T04:00:00Z","v":7209048,"vw":68.807803},{"c":70.54,"h":70.56,"l":68.65,"n":80973,"o":68.93,"t":"2026-10-02T04:00:00Z","v":8296800,"vw":70.296693},{"c":70.81,"h":71.73,"l":70.041,"n":65198,"o":70.53,"t":"2026-10-05T04:00:00Z","v":5804179,"vw":70.934324},{"c":72.39,"h":72.735,"l":70.105,"n":72563,"o":70.67,"t":"2026-10-06T04:00:00Z","v":6440345,"vw":72.083075},{"c":71.46,"h":72.9,"l":70.83,"n":63056,"o":72.9,"t":"2026-10-07T04:00:00Z","v":5171543,"vw":71.434238},{"c":72.34,"h":72.85,"l":71.3401,"n":98600,"o":71.53,"t":"2026-10-08T04:00:00Z","v":9576941,"vw":72.4286},{"c":72.67,"h":73.445,"l":72.06,"n":78334,"o":72.31,"t":"2026-10-09T04:00:00Z","v":7077422,"vw":72.837978},{"c":74.17,"h":74.21,"l":72,"n":71333,"o":72,"t":"2026-10-12T04:00:00Z","v":7523852,"vw":73.798932},{"c":74.57,"h":74.65,"l":73.55,"n":75648,"o":74.42,"t":"2026-10-13T04:00:00Z","v":6951215,"vw":74.247643},{"c":72.8,"h":74.5,"l":72.59,"n":96486,"o":74.5,"t":"2026-10-14T04:00:00Z","v":10636152,"vw":73.311201},{"c":69.22,"h":72.89,"l":68.5,"n":117395,"o":72.89,"t":"2026-10-15T04:00:00Z","v":11931855,"vw":69.579145}],"volatilityBars":[{"c":71.55,"h":71.55,"l":71.55,"n":14,"o":71.55,"t":"2026-10-08T11:15:00Z","v":1191,"vw":71.55},{"c":72.11,"h":72.11,"l":72.04,"n":7,"o":72.04,"t":"2026-10-08T13:15:00Z","v":316,"vw":72.068571},{"c":71.87,"h":71.93,"l":71.3401,"n":1557,"o":71.53,"t":"2026-10-08T13:30:00Z","v":144019,"vw":71.615887},{"c":71.91,"h":72.23,"l":71.87,"n":2526,"o":71.87,"t":"2026-10-08T13:45:00Z","v":139542,"vw":72.034565},{"c":72.005,"h":72.18,"l":71.89,"n":3224,"o":71.91,"t":"2026-10-08T14:00:00Z","v":157486,"vw":72.017836},{"c":72.24,"h":72.24,"l":72.005,"n":2760,"o":72.005,"t":"2026-10-08T14:15:00Z","v":120101,"vw":72.140724},{"c":72.39,"h":72.39,"l":72.04,"n":3966,"o":72.23,"t":"2026-10-08T14:30:00Z","v":262589,"vw":72.144673},{"c":72.47,"h":72.47,"l":72.24,"n":3395,"o":72.4,"t":"2026-10-08T14:45:00Z","v":190819,"vw":72.332574},{"c":72.295,"h":72.59,"l":72.25,"n":3572,"o":72.47,"t":"2026-10-08T15:00:00Z","v":214240,"vw":72.419684},{"c":72.37,"h":72.475,"l":72.29,"n":3549,"o":72.295,"t":"2026-10-08T15:15:00Z","v":206945,"vw":72.388687},{"c":72.77,"h":72.8,"l":72.38,"n":2897,"o":72.38,"t":"2026-10-08T15:30:00Z","v":304895,"vw":72.604889},{"c":72.665,"h":72.85,"l":72.64,"n":2362,"o":72.78,"t":"2026-10-08T15:45:00Z","v":126287,"vw":72.755799},{"c":72.75,"h":72.77,"l":72.665,"n":2485,"o":72.665,"t":"2026-10-08T16:00:00Z","v":119657,"vw":72.728511},{"c":72.51,"h":72.8,"l":72.39,"n":6724,"o":72.75,"t":"2026-10-08T16:15:00Z","v":480742,"vw":72.573702},{"c":72.64,"h":72.705,"l":72.46,"n":4557,"o":72.5075,"t":"2026-10-08T16:30:00Z","v":325034,"vw":72.585575},{"c":72.47,"h":72.695,"l":72.39,"n":7016,"o":72.65,"t":"2026-10-08T16:45:00Z","v":895669,"vw":72.59852},{"c":72.46,"h":72.56,"l":72.31,"n":5474,"o":72.46,"t":"2026-10-08T17:00:00Z","v":577664,"vw":72.436053},{"c":72.53,"h":72.55,"l":72.285,"n":2832,"o":72.46,"t":"2026-10-08T17:15:00Z","v":183030,"vw":72.393533},{"c":72.565,"h":72.605,"l":72.48,"n":2396,"o":72.525,"t":"2026-10-08T17:30:00Z","v":121939,"vw":72.54123},{"c":72.435,"h":72.565,"l":72.37,"n":2729,"o":72.565,"t":"2026-10-08T17:45:00Z","v":156057,"vw":72.468459},{"c":72.59,"h":72.595,"l":72.38,"n":2416,"o":72.435,"t":"2026-10-08T18:00:00Z","v":142787,"vw":72.477054},{"c":72.6,"h":72.73,"l":72.565,"n":2290,"o":72.58,"t":"2026-10-08T18:15:00Z","v":159038,"vw":72.648007},{"c":72.545,"h":72.605,"l":72.53,"n":2330,"o":72.6,"t":"2026-10-08T18:30:00Z","v":167065,"vw":72.573461},{"c":72.43,"h":72.55,"l":72.31,"n":3097,"o":72.55,"t":"2026-10-08T18:45:00Z","v":266928,"vw":72.396961},{"c":72.51,"h":72.5299,"l":72.365,"n":3606,"o":72.43,"t":"2026-10-08T19:00:00Z","v":581566,"vw":72.479042},{"c":72.53,"h":72.67,"l":72.505,"n":3353,"o":72.51,"t":"2026-10-08T19:15:00Z","v":200635,"vw":72.589639},{"c":72.45,"h":72.5399,"l":72.34,"n":4120,"o":72.53,"t":"2026-10-08T19:30:00Z","v":253759,"vw":72.457927},{"c":72.36,"h":72.485,"l":72.27,"n":13116,"o":72.44,"t":"2026-10-08T19:45:00Z","v":980229,"vw":72.380625},{"c":71.9,"h":72.37,"l":71.77,"n":102,"o":72.37,"t":"2026-10-08T20:00:00Z","v":1590018,"vw":72.339281},{"c":72.02,"h":72.02,"l":72.02,"n":2,"o":72.02,"t":"2026-10-09T11:15:00Z","v":150,"vw":72.02},{"c":72.02,"h":72.02,"l":72.02,"n":7,"o":72.02,"t":"2026-10-09T11:30:00Z","v":251,"vw":72.02},{"c":72.57,"h":72.68,"l":72.06,"n":2540,"o":72.31,"t":"2026-10-09T13:30:00Z","v":218500,"vw":72.405631},{"c":72.76,"h":72.76,"l":72.35,"n":2098,"o":72.61,"t":"2026-10-09T13:45:00Z","v":133517,"vw":72.545089},{"c":72.99,"h":73.04,"l":72.6938,"n":5192,"o":72.75,"t":"2026-10-09T14:00:00Z","v":650469,"vw":72.848254},{"c":73.2,"h":73.2,"l":72.92,"n":4308,"o":73,"t":"2026-10-09T14:15:00Z","v":843588,"vw":73.053294},{"c":73.31,"h":73.445,"l":73.15,"n":3259,"o":73.175,"t":"2026-10-09T14:30:00Z","v":285392,"vw":73.32685},{"c":73.145,"h":73.43,"l":73.09,"n":3652,"o":73.3,"t":"2026-10-09T14:45:00Z","v":288542,"vw":73.245089},{"c":72.995,"h":73.15,"l":72.92,"n":3616,"o":73.145,"t":"2026-10-09T15:00:00Z","v":178009,"vw":73.016856},{"c":72.92,"h":73.0699,"l":72.88,"n":2431,"o":72.995,"t":"2026-10-09T15:15:00Z","v":133593,"vw":72.998533},{"c":72.8538,"h":73.085,"l":72.85,"n":2526,"o":72.905,"t":"2026-10-09T15:30:00Z","v":119503,"vw":72.974778},{"c":72.645,"h":72.845,"l":72.535,"n":2482,"o":72.845,"t":"2026-10-09T15:45:00Z","v":119326,"vw":72.640829},{"c":72.63,"h":72.73,"l":72.55,"n":2266,"o":72.645,"t":"2026-10-09T16:00:00Z","v":135421,"vw":72.649038},{"c":72.7,"h":72.72,"l":72.63,"n":1772,"o":72.64,"t":"2026-10-09T16:15:00Z","v":72610,"vw":72.679681},{"c":72.595,"h":72.77,"l":72.5875,"n":1889,"o":72.71,"t":"2026-10-09T16:30:00Z","v":103124,"vw":72.718131},{"c":72.685,"h":72.73,"l":72.56,"n":2188,"o":72.607,"t":"2026-10-09T16:45:00Z","v":113763,"vw":72.629899},{"c":72.71,"h":72.75,"l":72.67,"n":1922,"o":72.7,"t":"2026-10-09T17:00:00Z","v":120098,"vw":72.71504},{"c":72.845,"h":72.8599,"l":72.71,"n":2517,"o":72.71,"t":"2026-10-09T17:15:00Z","v":177972,"vw":72.799803},{"c":72.765,"h":72.8699,"l":72.71,"n":2241,"o":72.85,"t":"2026-10-09T17:30:00Z","v":145124,"vw":72.774687},{"c":72.86,"h":72.86,"l":72.63,"n":3416,"o":72.75,"t":"2026-10-09T17:45:00Z","v":499133,"vw":72.781317},{"c":72.83,"h":72.87,"l":72.755,"n":1831,"o":72.835,"t":"2026-10-09T18:00:00Z","v":72814,"vw":72.815269},{"c":72.935,"h":72.94,"l":72.83,"n":1792,"o":72.83,"t":"2026-10-09T18:15:00Z","v":76444,"vw":72.895056},{"c":72.755,"h":72.95,"l":72.7,"n":2208,"o":72.94,"t":"2026-10-09T18:30:00Z","v":107346,"vw":72.806218},{"c":72.76,"h":72.885,"l":72.63,"n":3278,"o":72.755,"t":"2026-10-09T18:45:00Z","v":196256,"vw":72.761761},{"c":72.7999,"h":72.84,"l":72.72,"n":2138,"o":72.76,"t":"2026-10-09T19:00:00Z","v":106445,"vw":72.789879},{"c":72.85,"h":72.87,"l":72.73,"n":2765,"o":72.77,"t":"2026-10-09T19:15:00Z","v":125776,"vw":72.810425},{"c":72.82,"h":72.965,"l":72.82,"n":3715,"o":72.85,"t":"2026-10-09T19:30:00Z","v":213744,"vw":72.897289},{"c":72.69,"h":72.9,"l":72.58,"n":10104,"o":72.82,"t":"2026-10-09T19:45:00Z","v":680030,"vw":72.73564},{"c":73,"h":73,"l":72.67,"n":84,"o":72.67,"t":"2026-10-09T20:00:00Z","v":962619,"vw":72.671116},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-09T21:00:00Z","v":100,"vw":73},{"c":72.97,"h":72.97,"l":72.97,"n":4,"o":72.97,"t":"2026-10-09T21:30:00Z","v":389,"vw":72.97},{"c":72.96,"h":72.96,"l":72.96,"n":1,"o":72.96,"t":"2026-10-09T23:30:00Z","v":100,"vw":72.96},{"c":73.305,"h":73.43,"l":72,"n":1965,"o":72.79,"t":"2026-10-12T13:30:00Z","v":175102,"vw":73.207333},{"c":73.7,"h":73.71,"l":73.27,"n":2205,"o":73.315,"t":"2026-10-12T13:45:00Z","v":137266,"vw":73.556274},{"c":73.56,"h":73.8,"l":73.325,"n":3164,"o":73.69,"t":"2026-10-12T14:00:00Z","v":196439,"vw":73.557643},{"c":73.355,"h":73.67,"l":73.35,"n":2548,"o":73.545,"t":"2026-10-12T14:15:00Z","v":149476,"vw":73.570847},{"c":73.45,"h":73.47,"l":73.24,"n":5634,"o":73.37,"t":"2026-10-12T14:30:00Z","v":440933,"vw":73.366478},{"c":73.37,"h":73.5256,"l":73.25,"n":2374,"o":73.44,"t":"2026-10-12T14:45:00Z","v":572520,"vw":73.445343},{"c":73.63,"h":73.63,"l":73.31,"n":2241,"o":73.3651,"t":"2026-10-12T15:00:00Z","v":137002,"vw":73.475458},{"c":73.655,"h":73.75,"l":73.56,"n":1868,"o":73.635,"t":"2026-10-12T15:15:00Z","v":99080,"vw":73.663207},{"c":73.7017,"h":73.79,"l":73.64,"n":1897,"o":73.655,"t":"2026-10-12T15:30:00Z","v":92581,"vw":73.706926},{"c":73.64,"h":73.7,"l":73.55,"n":2363,"o":73.7,"t":"2026-10-12T15:45:00Z","v":148843,"vw":73.606019},{"c":73.5,"h":73.68,"l":73.5,"n":1615,"o":73.64,"t":"2026-10-12T16:00:00Z","v":72451,"vw":73.603701},{"c":73.515,"h":73.6,"l":73.45,"n":2638,"o":73.5,"t":"2026-10-12T16:15:00Z","v":189229,"vw":73.525997},{"c":73.6099,"h":73.625,"l":73.51,"n":1554,"o":73.52,"t":"2026-10-12T16:30:00Z","v":103284,"vw":73.564885},{"c":73.59,"h":73.74,"l":73.58,"n":1898,"o":73.6,"t":"2026-10-12T16:45:00Z","v":871589,"vw":73.621223},{"c":73.715,"h":73.76,"l":73.59,"n":1589,"o":73.6,"t":"2026-10-12T17:00:00Z","v":79446,"vw":73.668788},{"c":73.73,"h":73.765,"l":73.675,"n":1515,"o":73.71,"t":"2026-10-12T17:15:00Z","v":77228,"vw":73.715076},{"c":73.69,"h":73.74,"l":73.65,"n":1633,"o":73.72,"t":"2026-10-12T17:30:00Z","v":83676,"vw":73.688293},{"c":73.85,"h":73.8599,"l":73.68,"n":1663,"o":73.685,"t":"2026-10-12T17:45:00Z","v":99472,"vw":73.74604},{"c":73.92,"h":74,"l":73.84,"n":2129,"o":73.85,"t":"2026-10-12T18:00:00Z","v":112600,"vw":73.923069},{"c":73.84,"h":73.935,"l":73.8325,"n":2047,"o":73.92,"t":"2026-10-12T18:15:00Z","v":110170,"vw":73.877423},{"c":73.93,"h":73.95,"l":73.825,"n":2145,"o":73.85,"t":"2026-10-12T18:30:00Z","v":109415,"vw":73.902221},{"c":73.895,"h":73.98,"l":73.84,"n":2603,"o":73.92,"t":"2026-10-12T18:45:00Z","v":137732,"vw":73.919923},{"c":73.87,"h":73.91,"l":73.805,"n":2420,"o":73.9,"t":"2026-10-12T19:00:00Z","v":112058,"vw":73.860991},{"c":73.94,"h":74.035,"l":73.78,"n":3886,"o":73.87,"t":"2026-10-12T19:15:00Z","v":256873,"vw":73.946201},{"c":73.955,"h":74.02,"l":73.885,"n":3945,"o":73.935,"t":"2026-10-12T19:30:00Z","v":210460,"vw":73.95477},{"c":74.175,"h":74.21,"l":73.84,"n":11601,"o":73.955,"t":"2026-10-12T19:45:00Z","v":910333,"vw":74.022668},{"c":74.2,"h":74.2,"l":74.17,"n":94,"o":74.17,"t":"2026-10-12T20:00:00Z","v":1824017,"vw":74.170064},{"c":74.47,"h":74.68,"l":74.43,"n":18,"o":74.5,"t":"2026-10-13T08:00:00Z","v":8116,"vw":74.508596},{"c":74.2643,"h":74.7,"l":74.2643,"n":32,"o":74.38,"t":"2026-10-13T11:00:00Z","v":2321,"vw":74.621323},{"c":74.02,"h":74.5,"l":73.82,"n":2530,"o":74.42,"t":"2026-10-13T13:30:00Z","v":290549,"vw":74.22441},{"c":73.92,"h":74.265,"l":73.74,"n":3067,"o":74.05,"t":"2026-10-13T13:45:00Z","v":246693,"vw":73.999797},{"c":73.72,"h":73.98,"l":73.6,"n":3378,"o":73.925,"t":"2026-10-13T14:00:00Z","v":286436,"vw":73.82292},{"c":74.015,"h":74.045,"l":73.7,"n":2115,"o":73.75,"t":"2026-10-13T14:15:00Z","v":113670,"vw":73.922465},{"c":74.02,"h":74.17,"l":73.94,"n":2144,"o":74.03,"t":"2026-10-13T14:30:00Z","v":128661,"vw":74.057059},{"c":74.03,"h":74.09,"l":73.93,"n":2297,"o":74.03,"t":"2026-10-13T14:45:00Z","v":138628,"vw":74.019949},{"c":73.94,"h":74.02,"l":73.895,"n":2082,"o":74.02,"t":"2026-10-13T15:00:00Z","v":129231,"vw":73.949396},{"c":73.935,"h":74.085,"l":73.915,"n":2197,"o":73.94,"t":"2026-10-13T15:15:00Z","v":131462,"vw":73.987765},{"c":73.88,"h":73.96,"l":73.83,"n":2360,"o":73.93,"t":"2026-10-13T15:30:00Z","v":163956,"vw":73.89398},{"c":73.645,"h":73.88,"l":73.64,"n":2423,"o":73.875,"t":"2026-10-13T15:45:00Z","v":162245,"vw":73.770773},{"c":73.71,"h":73.725,"l":73.55,"n":2043,"o":73.65,"t":"2026-10-13T16:00:00Z","v":105023,"vw":73.641098},{"c":73.71,"h":73.75,"l":73.62,"n":2219,"o":73.69,"t":"2026-10-13T16:15:00Z","v":233271,"vw":73.682772},{"c":73.91,"h":73.92,"l":73.615,"n":2237,"o":73.7299,"t":"2026-10-13T16:30:00Z","v":234756,"vw":73.727615},{"c":74,"h":74.01,"l":73.88,"n":2189,"o":73.9,"t":"2026-10-13T16:45:00Z","v":136709,"vw":73.966869},{"c":73.935,"h":74,"l":73.88,"n":1729,"o":73.99,"t":"2026-10-13T17:00:00Z","v":105363,"vw":73.939728},{"c":73.955,"h":74.01,"l":73.93,"n":1571,"o":73.94,"t":"2026-10-13T17:15:00Z","v":77402,"vw":73.975392},{"c":74.04,"h":74.08,"l":73.905,"n":1767,"o":73.96,"t":"2026-10-13T17:30:00Z","v":93511,"vw":74.007669},{"c":73.92,"h":74.09,"l":73.885,"n":2103,"o":74.04,"t":"2026-10-13T17:45:00Z","v":125216,"vw":73.987032},{"c":74.055,"h":74.07,"l":73.8535,"n":2484,"o":73.92,"t":"2026-10-13T18:00:00Z","v":141767,"vw":73.945199},{"c":74.185,"h":74.25,"l":73.99,"n":2333,"o":74.06,"t":"2026-10-13T18:15:00Z","v":148321,"vw":74.13045},{"c":74.2,"h":74.205,"l":74.12,"n":2234,"o":74.2,"t":"2026-10-13T18:30:00Z","v":123544,"vw":74.171324},{"c":74.35,"h":74.38,"l":74.155,"n":2750,"o":74.2,"t":"2026-10-13T18:45:00Z","v":172673,"vw":74.262819},{"c":74.57,"h":74.57,"l":74.345,"n":2943,"o":74.345,"t":"2026-10-13T19:00:00Z","v":216277,"vw":74.41461},{"c":74.51,"h":74.65,"l":74.465,"n":3563,"o":74.57,"t":"2026-10-13T19:15:00Z","v":262517,"vw":74.56128},{"c":74.32,"h":74.59,"l":74.3,"n":5256,"o":74.5,"t":"2026-10-13T19:30:00Z","v":335016,"vw":74.429003},{"c":74.57,"h":74.59,"l":74.295,"n":13318,"o":74.31,"t":"2026-10-13T19:45:00Z","v":1034007,"vw":74.496511},{"c":74.35,"h":74.57,"l":74.35,"n":114,"o":74.57,"t":"2026-10-13T20:00:00Z","v":1530433,"vw":74.569522},{"c":73.6894,"h":73.6894,"l":73.6894,"n":1,"o":73.6894,"t":"2026-10-13T21:15:00Z","v":100,"vw":73.6894},{"c":75.19,"h":75.19,"l":75,"n":15,"o":75,"t":"2026-10-14T11:00:00Z","v":688,"vw":75.158333},{"c":75.01,"h":75.01,"l":75.01,"n":1,"o":75.01,"t":"2026-10-14T13:00:00Z","v":134,"vw":75.01},{"c":74.66,"h":74.72,"l":74.66,"n":7,"o":74.72,"t":"2026-10-14T13:15:00Z","v":997,"vw":74.699688},{"c":73.6,"h":74.5,"l":73.51,"n":2557,"o":74.5,"t":"2026-10-14T13:30:00Z","v":253827,"vw":74.052085},{"c":73.34,"h":73.67,"l":73.21,"n":3500,"o":73.61,"t":"2026-10-14T13:45:00Z","v":234620,"vw":73.468402},{"c":73.735,"h":73.735,"l":73.15,"n":4436,"o":73.33,"t":"2026-10-14T14:00:00Z","v":317157,"vw":73.426872},{"c":73.93,"h":73.96,"l":73.59,"n":2841,"o":73.73,"t":"2026-10-14T14:15:00Z","v":209154,"vw":73.825271},{"c":73.7,"h":73.93,"l":73.61,"n":3446,"o":73.91,"t":"2026-10-14T14:30:00Z","v":243573,"vw":73.753239},{"c":73.855,"h":74.055,"l":73.67,"n":3905,"o":73.7,"t":"2026-10-14T14:45:00Z","v":274357,"vw":73.861087},{"c":74.055,"h":74.095,"l":73.72,"n":4748,"o":73.855,"t":"2026-10-14T15:00:00Z","v":447606,"vw":73.880171},{"c":73.6,"h":74.1,"l":73.5601,"n":2619,"o":74.055,"t":"2026-10-14T15:15:00Z","v":650998,"vw":73.983638},{"c":73.47,"h":73.6379,"l":73.37,"n":3303,"o":73.59,"t":"2026-10-14T15:30:00Z","v":301726,"vw":73.531997},{"c":73.755,"h":73.755,"l":73.41,"n":4734,"o":73.47,"t":"2026-10-14T15:45:00Z","v":684249,"vw":73.546042},{"c":73.795,"h":73.88,"l":73.67,"n":3203,"o":73.7699,"t":"2026-10-14T16:00:00Z","v":372040,"vw":73.754122},{"c":73.7,"h":73.9,"l":73.685,"n":2968,"o":73.785,"t":"2026-10-14T16:15:00Z","v":233147,"vw":73.757207},{"c":73.4,"h":73.72,"l":73.37,"n":3331,"o":73.69,"t":"2026-10-14T16:30:00Z","v":250756,"vw":73.571232},{"c":73.29,"h":73.43,"l":73.255,"n":2182,"o":73.4,"t":"2026-10-14T16:45:00Z","v":139752,"vw":73.326836},{"c":73.38,"h":73.44,"l":73.28,"n":2501,"o":73.29,"t":"2026-10-14T17:00:00Z","v":154130,"vw":73.35871},{"c":73.27,"h":73.42,"l":73.26,"n":2168,"o":73.38,"t":"2026-10-14T17:15:00Z","v":146082,"vw":73.315236},{"c":73.19,"h":73.35,"l":73.08,"n":2301,"o":73.27,"t":"2026-10-14T17:30:00Z","v":144223,"vw":73.215631},{"c":73.29,"h":73.34,"l":73.07,"n":2143,"o":73.19,"t":"2026-10-14T17:45:00Z","v":120771,"vw":73.233189},{"c":73.47,"h":73.48,"l":73.215,"n":2263,"o":73.285,"t":"2026-10-14T18:00:00Z","v":338384,"vw":73.314655},{"c":73.42,"h":73.49,"l":73.34,"n":2004,"o":73.46,"t":"2026-10-14T18:15:00Z","v":118792,"vw":73.403611},{"c":73.15,"h":73.45,"l":73.04,"n":3195,"o":73.4002,"t":"2026-10-14T18:30:00Z","v":275189,"vw":73.19042},{"c":73.24,"h":73.24,"l":72.89,"n":4860,"o":73.155,"t":"2026-10-14T18:45:00Z","v":469001,"vw":73.084927},{"c":73.1801,"h":73.275,"l":73.08,"n":3067,"o":73.24,"t":"2026-10-14T19:00:00Z","v":848103,"vw":73.218087},{"c":72.885,"h":73.23,"l":72.85,"n":3868,"o":73.18,"t":"2026-10-14T19:15:00Z","v":291434,"vw":73.03314},{"c":72.925,"h":72.955,"l":72.73,"n":5990,"o":72.885,"t":"2026-10-14T19:30:00Z","v":456700,"vw":72.85228},{"c":72.81,"h":72.93,"l":72.59,"n":13771,"o":72.93,"t":"2026-10-14T19:45:00Z","v":1181884,"vw":72.715455},{"c":72.8,"h":73.3,"l":72.8,"n":102,"o":72.8,"t":"2026-10-14T20:00:00Z","v":1389115,"vw":72.801371},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-10-14T20:15:00Z","v":201,"vw":73},{"c":72.82,"h":72.82,"l":72.82,"n":1,"o":72.82,"t":"2026-10-14T20:30:00Z","v":100,"vw":72.82},{"c":72.99,"h":72.99,"l":72.99,"n":19,"o":72.99,"t":"2026-10-14T22:00:00Z","v":278,"vw":72.99},{"c":72.89,"h":72.89,"l":72.89,"n":1,"o":72.89,"t":"2026-10-15T11:00:00Z","v":200,"vw":72.89},{"c":72.888,"h":72.888,"l":72.888,"n":3,"o":72.888,"t":"2026-10-15T11:15:00Z","v":342,"vw":72.888},{"c":69.925,"h":72.89,"l":69.81,"n":8857,"o":72.89,"t":"2026-10-15T13:30:00Z","v":964413,"vw":70.755728},{"c":68.995,"h":69.9,"l":68.5,"n":9565,"o":69.89,"t":"2026-10-15T13:45:00Z","v":854392,"vw":69.112625},{"c":69.545,"h":69.56,"l":68.85,"n":7021,"o":68.97,"t":"2026-10-15T14:00:00Z","v":554417,"vw":69.268991},{"c":69.525,"h":69.9397,"l":69.494,"n":6059,"o":69.53,"t":"2026-10-15T14:15:00Z","v":493237,"vw":69.681854},{"c":70.145,"h":70.1697,"l":69.42,"n":5323,"o":69.5,"t":"2026-10-15T14:30:00Z","v":448474,"vw":69.758388},{"c":70.13,"h":70.206,"l":69.87,"n":3860,"o":70.145,"t":"2026-10-15T14:45:00Z","v":259734,"vw":70.038383},{"c":70.14,"h":70.17,"l":69.55,"n":5290,"o":70.11,"t":"2026-10-15T15:00:00Z","v":426346,"vw":69.895591},{"c":70.17,"h":70.485,"l":70.085,"n":4076,"o":70.135,"t":"2026-10-15T15:15:00Z","v":316505,"vw":70.24188},{"c":69.97,"h":70.17,"l":69.825,"n":3433,"o":70.17,"t":"2026-10-15T15:30:00Z","v":205965,"vw":69.991757},{"c":70.21,"h":70.215,"l":69.94,"n":3000,"o":69.985,"t":"2026-10-15T15:45:00Z","v":197457,"vw":70.064298},{"c":70,"h":70.185,"l":69.91,"n":2825,"o":70.14,"t":"2026-10-15T16:00:00Z","v":170489,"vw":70.026092},{"c":69.78,"h":70.01,"l":69.56,"n":2646,"o":70,"t":"2026-10-15T16:15:00Z","v":163868,"vw":69.706276},{"c":69.815,"h":69.945,"l":69.77,"n":2582,"o":69.805,"t":"2026-10-15T16:30:00Z","v":135690,"vw":69.829044},{"c":70.12,"h":70.2499,"l":69.785,"n":2305,"o":69.815,"t":"2026-10-15T16:45:00Z","v":120387,"vw":70.014998},{"c":69.57,"h":69.72,"l":69.57,"n":602,"o":69.715,"t":"2026-10-15T18:00:00Z","v":32269,"vw":69.664444},{"c":69.58,"h":69.675,"l":69.41,"n":3960,"o":69.57,"t":"2026-10-15T18:15:00Z","v":522238,"vw":69.552579},{"c":69.59,"h":69.645,"l":69.405,"n":4020,"o":69.575,"t":"2026-10-15T18:30:00Z","v":327222,"vw":69.512304},{"c":69.39,"h":69.59,"l":69.26,"n":5492,"o":69.585,"t":"2026-10-15T18:45:00Z","v":451199,"vw":69.438413},{"c":69.34,"h":69.56,"l":69.22,"n":7016,"o":69.405,"t":"2026-10-15T19:00:00Z","v":970892,"vw":69.449448},{"c":69.43,"h":69.49,"l":69.24,"n":5026,"o":69.34,"t":"2026-10-15T19:15:00Z","v":301055,"vw":69.365537},{"c":69.415,"h":69.535,"l":69.31,"n":6237,"o":69.43,"t":"2026-10-15T19:30:00Z","v":456825,"vw":69.440391},{"c":69.25,"h":69.52,"l":69.195,"n":17842,"o":69.415,"t":"2026-10-15T19:45:00Z","v":1602056,"vw":69.341143},{"c":69.28,"h":71.3953,"l":69.22,"n":234,"o":69.22,"t":"2026-10-15T20:00:00Z","v":1935111,"vw":69.223368},{"c":69.52,"h":69.52,"l":69.22,"n":2,"o":69.22,"t":"2026-10-15T20:15:00Z","v":1514,"vw":69.239815}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8407510321721781,"strike":102.44358168297349,"iv":5.294182131175227,"gamma":0.010364310919552677,"theta":-1.791055465882458,"vega":0.006217662185314952,"rho":0.00015996666538710855,"breakevenPct":48.56779734629699},{"delta":0.15,"premium":1.075,"strike":89.45760332846992,"iv":4.283829741800027,"gamma":0.015366273304882596,"theta":-1.855447522746898,"vega":0.008294766412901706,"rho":0.00024463417752061125,"breakevenPct":30.225263706084466},{"delta":0.2,"premium":1.075,"strike":79.70108197551527,"iv":2.9043036360242076,"gamma":0.02717882935235046,"theta":-1.5117294981832172,"vega":0.009960394276018365,"rho":0.0003355162190698805,"breakevenPct":16.1911420821566},{"delta":0.25,"premium":0.9459074502950036,"strike":75.79513620275337,"iv":2.0905199514394575,"gamma":0.0775719508421649,"theta":-1.179696827501127,"vega":0.011223272535467009,"rho":0.00042835394149356645,"breakevenPct":10.387001802428621},{"delta":0.3,"premium":0.673818295915072,"strike":73.25563742854067,"iv":1.3332807089155934,"gamma":0.16833796712517768,"theta":-0.7724238969572502,"vega":0.012308604465586638,"rho":0.0005233855196387534,"breakevenPct":6.342715368894925},{"delta":0.35,"premium":0.4017291415351407,"strike":70.71613865432798,"iv":0.5760414663917295,"gamma":0.2591039834081904,"theta":-0.3651509664133734,"vega":0.013393936395706265,"rho":0.0006184170977839402,"breakevenPct":2.2984289353612297},{"delta":0.4,"premium":0.48569829901521955,"strike":69.83930170098478,"iv":0.41983715308863034,"gamma":0.26284503133393017,"theta":-0.2926279319606088,"vega":0.01378034914950761,"rho":0.0007081181463284455,"breakevenPct":1.157940161104728},{"delta":0.45,"premium":0.7095120859444943,"strike":69.6154879140555,"iv":0.4996939122649956,"gamma":0.2324063563115488,"theta":-0.3515804834377798,"vega":0.013892256042972248,"rho":0.0007957255885395353,"breakevenPct":1.157940161104728},{"delta":0.5,"premium":0.933325872873769,"strike":69.39167412712624,"iv":0.5795506714413609,"gamma":0.20196768128916742,"theta":-0.4105330349149508,"vega":0.014004162936436885,"rho":0.0008833330307506251,"breakevenPct":1.157940161104728},{"delta":0.55,"premium":1.1571396598030441,"strike":69.16786034019695,"iv":0.6594074306177262,"gamma":0.17152900626678602,"theta":-0.46948558639212185,"vega":0.014116069829901523,"rho":0.0009709404729617149,"breakevenPct":1.157940161104728},{"delta":0.6,"premium":1.3874537379718723,"strike":68.90747594374537,"iv":0.7215113249444856,"gamma":0.14640540340488528,"theta":-0.5085741672834938,"vega":0.014014951887490749,"rho":0.001058229389657911,"breakevenPct":1.1146859633447255},{"delta":0.65,"premium":1.6372686898593634,"strike":68.53737971872687,"iv":0.7303566247224278,"gamma":0.13722701702442636,"theta":-0.48807083641746857,"vega":0.013274759437453739,"rho":0.001144562729809426,"breakevenPct":0.9416691723047151},{"delta":0.7,"premium":1.887083641746854,"strike":68.16728349370837,"iv":0.73920192450037,"gamma":0.12804863064396743,"theta":-0.4675675055514434,"vega":0.01253456698741673,"rho":0.0012308960699609409,"breakevenPct":0.7686523812647051},{"delta":0.75,"premium":2.2157480314960627,"strike":67.73031496062993,"iv":0.7521535433070866,"gamma":0.11516220472440945,"theta":-0.43475649606299216,"vega":0.01144488188976378,"rho":0.001314767538723081,"breakevenPct":0.6128639127243779},{"delta":0.8,"premium":2.6094488188976377,"strike":67.23818897637796,"iv":0.768492125984252,"gamma":0.09921732283464567,"theta":-0.39179389763779526,"vega":0.010066929133858267,"rho":0.001396608412835591,"breakevenPct":0.4712856663918187},{"delta":0.85,"premium":5.157923379202961,"strike":64.69958694711906,"iv":1.309941963250639,"gamma":0.06567074118533117,"theta":-0.519171281626935,"vega":0.008336809819055125,"rho":0.0014180474467454258,"breakevenPct":0.48548666041718463},{"delta":0.9,"premium":6.004364974592759,"strike":63.778900967365324,"iv":1.3878507583033026,"gamma":0.044010889837802936,"theta":-0.4687563635881869,"vega":0.00633408535987694,"rho":0.0014861518478804414,"breakevenPct":0.37869094067619263}],"put":[{"delta":0.1,"premium":0.22168594813711723,"strike":65.16642564828604,"iv":1.0869220190276359,"gamma":0.0624491649026894,"theta":-0.38480180307491707,"vega":0.006208657199743423,"rho":-0.00018872145383160176,"breakevenPct":6.581214470441717},{"delta":0.15,"premium":1.075,"strike":58.478526673592604,"iv":3.5759711922674975,"gamma":0.01834851013863618,"theta":-1.5483177582860208,"vega":0.00829686613162573,"rho":-0.0003014572753868317,"breakevenPct":17.428759100125713},{"delta":0.2,"premium":0.4643969785646919,"strike":66.28482417148247,"iv":1.143097918121759,"gamma":0.07474845305454812,"theta":-0.5901015944147266,"vega":0.010000635509547598,"rho":-0.0003760152729834806,"breakevenPct":5.3215949468961785},{"delta":0.25,"premium":0.29310998735777494,"strike":68.21554993678888,"iv":0.5330146649810367,"gamma":0.16248002528445007,"theta":-0.2980742730720607,"vega":0.011368204804045512,"rho":-0.00045669757362370913,"breakevenPct":2.2979862637642356},{"delta":0.3,"premium":0.3563211125158028,"strike":68.53160556257902,"iv":0.5081094816687738,"gamma":0.18605777496839443,"theta":-0.30771396965865994,"vega":0.012347977243994942,"rho":-0.0005511111998086008,"breakevenPct":1.9342858888618908},{"delta":0.35,"premium":0.41953223767383063,"strike":68.84766118836916,"iv":0.48320429835651074,"gamma":0.2096355246523388,"theta":-0.3173536662452592,"vega":0.013327749683944373,"rho":-0.0006455248259934925,"breakevenPct":1.5705855139595455},{"delta":0.4,"premium":0.5183769513314969,"strike":69.11891643709825,"iv":0.4776690541781451,"gamma":0.2188595041322314,"theta":-0.3273393480257117,"vega":0.013835674931129477,"rho":-0.0007410105489217668,"breakevenPct":1.3225841689200815},{"delta":0.45,"premium":0.6503787878787879,"strike":69.34848484848484,"iv":0.49015757575757574,"gamma":0.21472727272727274,"theta":-0.3376469696969697,"vega":0.013904545454545454,"rho":-0.0008374938599394436,"breakevenPct":1.182240994525229},{"delta":0.5,"premium":0.7823806244260789,"strike":69.57805325987144,"iv":0.5026460973370064,"gamma":0.21059504132231405,"theta":-0.34795459136822776,"vega":0.013973415977961432,"rho":-0.0009339771709571203,"breakevenPct":1.0418978201303766},{"delta":0.55,"premium":0.9143824609733702,"strike":69.80762167125803,"iv":0.5151346189164371,"gamma":0.20646280991735538,"theta":-0.3582622130394858,"vega":0.01404228650137741,"rho":-0.001030460481974797,"breakevenPct":0.9015546457355239},{"delta":0.6,"premium":1.1625361271676298,"strike":70.11705202312139,"iv":0.570746965317919,"gamma":0.19216098265895956,"theta":-0.39437210982658955,"vega":0.01400635838150289,"rho":-0.0011298181500856198,"breakevenPct":0.8134121174428138},{"delta":0.65,"premium":2.0115245664739887,"strike":70.83959537572254,"iv":0.8494319364161851,"gamma":0.12525346820809247,"theta":-0.5639530346820809,"vega":0.013428323699421964,"rho":-0.0012440444061227165,"breakevenPct":0.9952951535550121},{"delta":0.7,"premium":3.3095137420718816,"strike":72.02114164904863,"iv":1.2123511627906975,"gamma":0.0785816067653277,"theta":-0.7611389006342495,"vega":0.012619661733615221,"rho":-0.0013701039125745395,"breakevenPct":1.162790697674409},{"delta":0.75,"premium":3.468076109936575,"strike":72.37350246652572,"iv":1.1065372093023254,"gamma":0.07660838618745595,"theta":-0.6317872445384072,"vega":0.011280690627202253,"rho":-0.0014661006348103379,"breakevenPct":0.8840242281513907},{"delta":0.8,"premium":3.6266384778012686,"strike":72.72586328400281,"iv":1.0007232558139534,"gamma":0.0746351656095842,"theta":-0.502435588442565,"vega":0.009941719520789287,"rho":-0.0015620973570461363,"breakevenPct":0.6052577586283725},{"delta":0.85,"premium":4.585651738523441,"strike":73.83565173852344,"iv":1.0526229645001652,"gamma":0.06480560934078959,"theta":-0.4286040056357415,"vega":0.00842017048715374,"rho":-0.0016767570169342492,"breakevenPct":0.38837744533946494},{"delta":0.9,"premium":6.4267783585844,"strike":75.73978891293753,"iv":1.2704953762261875,"gamma":0.04074971247386035,"theta":-0.41143144432242074,"vega":0.006307811283077517,"rho":-0.0018116771600571267,"breakevenPct":0.2977408596761649}]},"raw":{"call":[{"delta":0.1,"premium":0.8407510321721781,"strike":102.44358168297349,"iv":5.294182131175227,"gamma":0.010364310919552677,"theta":-1.791055465882458,"vega":0.006217662185314952,"rho":0.00015996666538710855,"breakevenPct":48.56779734629699},{"delta":0.15,"premium":1.075,"strike":89.45760332846992,"iv":4.283829741800027,"gamma":0.015366273304882596,"theta":-1.855447522746898,"vega":0.008294766412901706,"rho":0.00024463417752061125,"breakevenPct":30.225263706084466},{"delta":0.2,"premium":1.075,"strike":79.70108197551527,"iv":2.9043036360242076,"gamma":0.02717882935235046,"theta":-1.5117294981832172,"vega":0.009960394276018365,"rho":0.0003355162190698805,"breakevenPct":16.1911420821566},{"delta":0.25,"premium":0.9459074502950036,"strike":75.79513620275337,"iv":2.0905199514394575,"gamma":0.0775719508421649,"theta":-1.179696827501127,"vega":0.011223272535467009,"rho":0.00042835394149356645,"breakevenPct":10.387001802428621},{"delta":0.3,"premium":0.673818295915072,"strike":73.25563742854067,"iv":1.3332807089155934,"gamma":0.16833796712517768,"theta":-0.7724238969572502,"vega":0.012308604465586638,"rho":0.0005233855196387534,"breakevenPct":6.342715368894925},{"delta":0.35,"premium":0.4017291415351407,"strike":70.71613865432798,"iv":0.5760414663917295,"gamma":0.2591039834081904,"theta":-0.3651509664133734,"vega":0.013393936395706265,"rho":0.0006184170977839402,"breakevenPct":2.2984289353612297},{"delta":0.4,"premium":0.48569829901521955,"strike":69.83930170098478,"iv":0.41983715308863034,"gamma":0.26284503133393017,"theta":-0.2926279319606088,"vega":0.01378034914950761,"rho":0.0007081181463284455,"breakevenPct":1.157940161104728},{"delta":0.45,"premium":0.7095120859444943,"strike":69.6154879140555,"iv":0.4996939122649956,"gamma":0.2324063563115488,"theta":-0.3515804834377798,"vega":0.013892256042972248,"rho":0.0007957255885395353,"breakevenPct":1.157940161104728},{"delta":0.5,"premium":0.933325872873769,"strike":69.39167412712624,"iv":0.5795506714413609,"gamma":0.20196768128916742,"theta":-0.4105330349149508,"vega":0.014004162936436885,"rho":0.0008833330307506251,"breakevenPct":1.157940161104728},{"delta":0.55,"premium":1.1571396598030441,"strike":69.16786034019695,"iv":0.6594074306177262,"gamma":0.17152900626678602,"theta":-0.46948558639212185,"vega":0.014116069829901523,"rho":0.0009709404729617149,"breakevenPct":1.157940161104728},{"delta":0.6,"premium":1.3874537379718723,"strike":68.90747594374537,"iv":0.7215113249444856,"gamma":0.14640540340488528,"theta":-0.5085741672834938,"vega":0.014014951887490749,"rho":0.001058229389657911,"breakevenPct":1.1146859633447255},{"delta":0.65,"premium":1.6372686898593634,"strike":68.53737971872687,"iv":0.7303566247224278,"gamma":0.13722701702442636,"theta":-0.48807083641746857,"vega":0.013274759437453739,"rho":0.001144562729809426,"breakevenPct":0.9416691723047151},{"delta":0.7,"premium":1.887083641746854,"strike":68.16728349370837,"iv":0.73920192450037,"gamma":0.12804863064396743,"theta":-0.4675675055514434,"vega":0.01253456698741673,"rho":0.0012308960699609409,"breakevenPct":0.7686523812647051},{"delta":0.75,"premium":2.2157480314960627,"strike":67.73031496062993,"iv":0.7521535433070866,"gamma":0.11516220472440945,"theta":-0.43475649606299216,"vega":0.01144488188976378,"rho":0.001314767538723081,"breakevenPct":0.6128639127243779},{"delta":0.8,"premium":2.6094488188976377,"strike":67.23818897637796,"iv":0.768492125984252,"gamma":0.09921732283464567,"theta":-0.39179389763779526,"vega":0.010066929133858267,"rho":0.001396608412835591,"breakevenPct":0.4712856663918187},{"delta":0.85,"premium":5.157923379202961,"strike":64.69958694711906,"iv":1.309941963250639,"gamma":0.06567074118533117,"theta":-0.519171281626935,"vega":0.008336809819055125,"rho":0.0014180474467454258,"breakevenPct":0.48548666041718463},{"delta":0.9,"premium":6.004364974592759,"strike":63.778900967365324,"iv":1.3878507583033026,"gamma":0.044010889837802936,"theta":-0.4687563635881869,"vega":0.00633408535987694,"rho":0.0014861518478804414,"breakevenPct":0.37869094067619263}],"put":[{"delta":0.1,"premium":0.22168594813711723,"strike":65.16642564828604,"iv":1.0869220190276359,"gamma":0.0624491649026894,"theta":-0.38480180307491707,"vega":0.006208657199743423,"rho":-0.00018872145383160176,"breakevenPct":6.581214470441717},{"delta":0.15,"premium":1.075,"strike":58.478526673592604,"iv":3.5759711922674975,"gamma":0.01834851013863618,"theta":-1.5483177582860208,"vega":0.00829686613162573,"rho":-0.0003014572753868317,"breakevenPct":17.428759100125713},{"delta":0.2,"premium":0.4643969785646919,"strike":66.28482417148247,"iv":1.143097918121759,"gamma":0.07474845305454812,"theta":-0.5901015944147266,"vega":0.010000635509547598,"rho":-0.0003760152729834806,"breakevenPct":5.3215949468961785},{"delta":0.25,"premium":0.29310998735777494,"strike":68.21554993678888,"iv":0.5330146649810367,"gamma":0.16248002528445007,"theta":-0.2980742730720607,"vega":0.011368204804045512,"rho":-0.00045669757362370913,"breakevenPct":2.2979862637642356},{"delta":0.3,"premium":0.3563211125158028,"strike":68.53160556257902,"iv":0.5081094816687738,"gamma":0.18605777496839443,"theta":-0.30771396965865994,"vega":0.012347977243994942,"rho":-0.0005511111998086008,"breakevenPct":1.9342858888618908},{"delta":0.35,"premium":0.41953223767383063,"strike":68.84766118836916,"iv":0.48320429835651074,"gamma":0.2096355246523388,"theta":-0.3173536662452592,"vega":0.013327749683944373,"rho":-0.0006455248259934925,"breakevenPct":1.5705855139595455},{"delta":0.4,"premium":0.5183769513314969,"strike":69.11891643709825,"iv":0.4776690541781451,"gamma":0.2188595041322314,"theta":-0.3273393480257117,"vega":0.013835674931129477,"rho":-0.0007410105489217668,"breakevenPct":1.3225841689200815},{"delta":0.45,"premium":0.6503787878787879,"strike":69.34848484848484,"iv":0.49015757575757574,"gamma":0.21472727272727274,"theta":-0.3376469696969697,"vega":0.013904545454545454,"rho":-0.0008374938599394436,"breakevenPct":1.182240994525229},{"delta":0.5,"premium":0.7823806244260789,"strike":69.57805325987144,"iv":0.5026460973370064,"gamma":0.21059504132231405,"theta":-0.34795459136822776,"vega":0.013973415977961432,"rho":-0.0009339771709571203,"breakevenPct":1.0418978201303766},{"delta":0.55,"premium":0.9143824609733702,"strike":69.80762167125803,"iv":0.5151346189164371,"gamma":0.20646280991735538,"theta":-0.3582622130394858,"vega":0.01404228650137741,"rho":-0.001030460481974797,"breakevenPct":0.9015546457355239},{"delta":0.6,"premium":1.1625361271676298,"strike":70.11705202312139,"iv":0.570746965317919,"gamma":0.19216098265895956,"theta":-0.39437210982658955,"vega":0.01400635838150289,"rho":-0.0011298181500856198,"breakevenPct":0.8134121174428138},{"delta":0.65,"premium":2.0115245664739887,"strike":70.83959537572254,"iv":0.8494319364161851,"gamma":0.12525346820809247,"theta":-0.5639530346820809,"vega":0.013428323699421964,"rho":-0.0012440444061227165,"breakevenPct":0.9952951535550121},{"delta":0.7,"premium":3.3095137420718816,"strike":72.02114164904863,"iv":1.2123511627906975,"gamma":0.0785816067653277,"theta":-0.7611389006342495,"vega":0.012619661733615221,"rho":-0.0013701039125745395,"breakevenPct":1.162790697674409},{"delta":0.75,"premium":3.468076109936575,"strike":72.37350246652572,"iv":1.1065372093023254,"gamma":0.07660838618745595,"theta":-0.6317872445384072,"vega":0.011280690627202253,"rho":-0.0014661006348103379,"breakevenPct":0.8840242281513907},{"delta":0.8,"premium":3.6266384778012686,"strike":72.72586328400281,"iv":1.0007232558139534,"gamma":0.0746351656095842,"theta":-0.502435588442565,"vega":0.009941719520789287,"rho":-0.0015620973570461363,"breakevenPct":0.6052577586283725},{"delta":0.85,"premium":4.585651738523441,"strike":73.83565173852344,"iv":1.0526229645001652,"gamma":0.06480560934078959,"theta":-0.4286040056357415,"vega":0.00842017048715374,"rho":-0.0016767570169342492,"breakevenPct":0.38837744533946494},{"delta":0.9,"premium":6.4267783585844,"strike":75.73978891293753,"iv":1.2704953762261875,"gamma":0.04074971247386035,"theta":-0.41143144432242074,"vega":0.006307811283077517,"rho":-0.0018116771600571267,"breakevenPct":0.2977408596761649}]}},"errors":["fundamentals:provider_http_429"],"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"}}