{"symbol":"CDC","url":"https://intraalpha.com/companies/CDC","capturedAt":"2026-10-23T06:39:52.604Z","state":"ready","quote":{"symbol":"CDC","last_price":77.4383,"prev_close":75.6871,"regular_close":77.4383,"change":1.7512,"change_pct":2.3137,"regular_change":1.7512,"regular_change_pct":2.3137,"extended_change":0,"extended_change_pct":0,"bid":72.67,"ask":81.45,"bid_size":100,"ask_size":100,"volume":15803,"vwap":76.917514,"open":75.67,"high":77.4383,"low":75.67,"close":77.4383,"trade_count":164,"last_trade_at":"2026-10-22T20:00:00.327814473Z","last_quote_at":"2026-10-22T20:00:00.641279118Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:39:44.854687011-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":689600000,"net_expense_ratio":0.0035,"portfolio_turnover":0.43,"dividend_yield":0.0331,"inception_date":"2014-07-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:39:52.310325+00:00"},"optionObservedAt":"2026-10-22T19:55:15.283Z","bars":[{"c":74.97,"h":74.97,"l":74.97,"n":8,"o":74.97,"t":"2026-10-16T13:30:00Z","v":461,"vw":74.97},{"c":75.2747,"h":75.28,"l":75.2747,"n":5,"o":75.28,"t":"2026-10-16T13:40:00Z","v":773,"vw":75.27745},{"c":75.27,"h":75.2799,"l":75.27,"n":21,"o":75.27,"t":"2026-10-16T14:55:00Z","v":4301,"vw":75.275756},{"c":75.32,"h":75.3299,"l":75.32,"n":5,"o":75.3299,"t":"2026-10-16T15:00:00Z","v":1712,"vw":75.32826},{"c":75.3997,"h":75.3997,"l":75.3997,"n":1,"o":75.3997,"t":"2026-10-16T15:35:00Z","v":175,"vw":75.3997},{"c":75.16,"h":75.16,"l":75.16,"n":1,"o":75.16,"t":"2026-10-16T16:00:00Z","v":300,"vw":75.16},{"c":75.1101,"h":75.1101,"l":75.11,"n":3,"o":75.11,"t":"2026-10-16T17:30:00Z","v":231,"vw":75.11005},{"c":75.19,"h":75.19,"l":75.19,"n":1,"o":75.19,"t":"2026-10-16T17:45:00Z","v":4310,"vw":75.19},{"c":75.106,"h":75.106,"l":75.106,"n":1,"o":75.106,"t":"2026-10-16T18:15:00Z","v":100,"vw":75.106},{"c":75.2,"h":75.2,"l":75.18,"n":2,"o":75.18,"t":"2026-10-16T19:00:00Z","v":775,"vw":75.184723},{"c":75.19,"h":75.19,"l":75.19,"n":1,"o":75.19,"t":"2026-10-16T19:10:00Z","v":400,"vw":75.19},{"c":75.24,"h":75.24,"l":75.24,"n":4,"o":75.24,"t":"2026-10-16T19:35:00Z","v":542,"vw":75.24},{"c":74.97,"h":74.97,"l":74.97,"n":1,"o":74.97,"t":"2026-10-19T13:30:00Z","v":132,"vw":74.97},{"c":74.91,"h":74.91,"l":74.87,"n":3,"o":74.87,"t":"2026-10-19T14:15:00Z","v":710,"vw":74.888478},{"c":74.5999,"h":74.6,"l":74.5999,"n":3,"o":74.6,"t":"2026-10-19T14:55:00Z","v":800,"vw":74.599925},{"c":74.7125,"h":74.7125,"l":74.7125,"n":1,"o":74.7125,"t":"2026-10-19T15:10:00Z","v":114,"vw":74.7125},{"c":74.72,"h":74.72,"l":74.72,"n":1,"o":74.72,"t":"2026-10-19T15:35:00Z","v":1300,"vw":74.72},{"c":74.69,"h":74.69,"l":74.69,"n":1,"o":74.69,"t":"2026-10-19T15:40:00Z","v":700,"vw":74.69},{"c":74.67,"h":74.67,"l":74.67,"n":3,"o":74.67,"t":"2026-10-19T15:45:00Z","v":205,"vw":74.67},{"c":74.6601,"h":74.6601,"l":74.66,"n":3,"o":74.66,"t":"2026-10-19T16:00:00Z","v":550,"vw":74.660082},{"c":74.5501,"h":74.5501,"l":74.55,"n":2,"o":74.55,"t":"2026-10-19T16:05:00Z","v":262,"vw":74.55005},{"c":74.6108,"h":74.6108,"l":74.6108,"n":1,"o":74.6108,"t":"2026-10-19T17:05:00Z","v":179,"vw":74.6108},{"c":74.64,"h":74.64,"l":74.64,"n":1,"o":74.64,"t":"2026-10-19T17:40:00Z","v":112,"vw":74.64},{"c":74.69,"h":74.69,"l":74.69,"n":2,"o":74.69,"t":"2026-10-19T17:50:00Z","v":123,"vw":74.69},{"c":74.73,"h":74.73,"l":74.73,"n":2,"o":74.73,"t":"2026-10-19T18:05:00Z","v":970,"vw":74.73},{"c":74.725,"h":74.725,"l":74.725,"n":1,"o":74.725,"t":"2026-10-19T18:35:00Z","v":800,"vw":74.725},{"c":74.715,"h":74.715,"l":74.715,"n":1,"o":74.715,"t":"2026-10-19T18:40:00Z","v":923,"vw":74.715},{"c":74.6091,"h":74.6091,"l":74.6091,"n":1,"o":74.6091,"t":"2026-10-19T19:35:00Z","v":125,"vw":74.6091},{"c":74.5952,"h":74.5952,"l":74.5952,"n":1,"o":74.5952,"t":"2026-10-19T19:40:00Z","v":134,"vw":74.5952},{"c":74.65,"h":74.65,"l":74.65,"n":1,"o":74.65,"t":"2026-10-19T19:50:00Z","v":1565,"vw":74.65},{"c":74.58,"h":74.58,"l":74.58,"n":1,"o":74.58,"t":"2026-10-19T19:55:00Z","v":100,"vw":74.58},{"c":75.05,"h":75.05,"l":75.05,"n":5,"o":75.05,"t":"2026-10-20T13:30:00Z","v":612,"vw":75.05},{"c":75.405,"h":75.405,"l":75.405,"n":1,"o":75.405,"t":"2026-10-20T14:00:00Z","v":112,"vw":75.405},{"c":75.4,"h":75.4,"l":75.37,"n":7,"o":75.37,"t":"2026-10-20T14:25:00Z","v":2386,"vw":75.382573},{"c":75.44,"h":75.459,"l":75.44,"n":2,"o":75.459,"t":"2026-10-20T14:30:00Z","v":700,"vw":75.456286},{"c":75.47,"h":75.47,"l":75.47,"n":4,"o":75.47,"t":"2026-10-20T15:30:00Z","v":1473,"vw":75.47},{"c":75.54,"h":75.54,"l":75.54,"n":1,"o":75.54,"t":"2026-10-20T15:35:00Z","v":102,"vw":75.54},{"c":75.52,"h":75.52,"l":75.52,"n":1,"o":75.52,"t":"2026-10-20T16:00:00Z","v":300,"vw":75.52},{"c":75.53,"h":75.53,"l":75.53,"n":1,"o":75.53,"t":"2026-10-20T16:30:00Z","v":147,"vw":75.53},{"c":75.555,"h":75.555,"l":75.54,"n":3,"o":75.54,"t":"2026-10-20T16:55:00Z","v":337,"vw":75.5475},{"c":75.5206,"h":75.5206,"l":75.5206,"n":2,"o":75.5206,"t":"2026-10-20T17:35:00Z","v":583,"vw":75.5206},{"c":75.6499,"h":75.6499,"l":75.6499,"n":1,"o":75.6499,"t":"2026-10-20T18:05:00Z","v":450,"vw":75.6499},{"c":75.6001,"h":75.6001,"l":75.6,"n":3,"o":75.6,"t":"2026-10-20T18:40:00Z","v":972,"vw":75.60005},{"c":75.62,"h":75.62,"l":75.62,"n":1,"o":75.62,"t":"2026-10-20T18:50:00Z","v":325,"vw":75.62},{"c":75.61,"h":75.61,"l":75.61,"n":2,"o":75.61,"t":"2026-10-20T19:10:00Z","v":199,"vw":75.61},{"c":75.58,"h":75.58,"l":75.58,"n":2,"o":75.58,"t":"2026-10-20T19:20:00Z","v":717,"vw":75.58},{"c":75.63,"h":75.63,"l":75.63,"n":2,"o":75.63,"t":"2026-10-20T19:40:00Z","v":2777,"vw":75.63},{"c":75.585,"h":75.585,"l":75.585,"n":1,"o":75.585,"t":"2026-10-21T13:40:00Z","v":100,"vw":75.585},{"c":75.61,"h":75.61,"l":75.61,"n":2,"o":75.61,"t":"2026-10-21T14:05:00Z","v":313,"vw":75.61},{"c":75.61,"h":75.63,"l":75.61,"n":5,"o":75.63,"t":"2026-10-21T14:15:00Z","v":744,"vw":75.626901},{"c":75.7,"h":75.7,"l":75.6903,"n":9,"o":75.6903,"t":"2026-10-21T14:40:00Z","v":851,"vw":75.692794},{"c":75.7211,"h":75.7211,"l":75.7211,"n":1,"o":75.7211,"t":"2026-10-21T14:50:00Z","v":2612,"vw":75.7211},{"c":75.6399,"h":75.6399,"l":75.63,"n":2,"o":75.63,"t":"2026-10-21T15:40:00Z","v":933,"vw":75.631305},{"c":75.7001,"h":75.7001,"l":75.7001,"n":1,"o":75.7001,"t":"2026-10-21T16:40:00Z","v":100,"vw":75.7001},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-21T17:10:00Z","v":151,"vw":75.67},{"c":75.655,"h":75.655,"l":75.655,"n":3,"o":75.655,"t":"2026-10-21T17:20:00Z","v":195,"vw":75.655},{"c":75.695,"h":75.695,"l":75.68,"n":2,"o":75.68,"t":"2026-10-21T17:50:00Z","v":660,"vw":75.6875},{"c":75.665,"h":75.665,"l":75.665,"n":2,"o":75.665,"t":"2026-10-21T18:00:00Z","v":223,"vw":75.665},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-21T18:05:00Z","v":335,"vw":75.67},{"c":75.69,"h":75.69,"l":75.69,"n":2,"o":75.69,"t":"2026-10-21T18:15:00Z","v":620,"vw":75.69},{"c":75.57,"h":75.6,"l":75.57,"n":7,"o":75.6,"t":"2026-10-21T19:00:00Z","v":593,"vw":75.58768},{"c":75.53,"h":75.57,"l":75.53,"n":3,"o":75.57,"t":"2026-10-21T19:05:00Z","v":305,"vw":75.549231},{"c":75.632,"h":75.632,"l":75.632,"n":1,"o":75.632,"t":"2026-10-21T19:15:00Z","v":134,"vw":75.632},{"c":75.96,"h":75.96,"l":75.67,"n":4,"o":75.67,"t":"2026-10-22T13:30:00Z","v":588,"vw":75.720523},{"c":76.49,"h":76.4901,"l":76.49,"n":5,"o":76.4901,"t":"2026-10-22T14:20:00Z","v":507,"vw":76.490061},{"c":76.48,"h":76.48,"l":76.47,"n":3,"o":76.47,"t":"2026-10-22T14:25:00Z","v":1021,"vw":76.477},{"c":76.315,"h":76.315,"l":76.315,"n":1,"o":76.315,"t":"2026-10-22T14:40:00Z","v":125,"vw":76.315},{"c":76.47,"h":76.47,"l":76.47,"n":1,"o":76.47,"t":"2026-10-22T15:05:00Z","v":394,"vw":76.47},{"c":76.53,"h":76.53,"l":76.52,"n":2,"o":76.52,"t":"2026-10-22T15:15:00Z","v":250,"vw":76.52548},{"c":76.57,"h":76.57,"l":76.57,"n":2,"o":76.57,"t":"2026-10-22T15:30:00Z","v":598,"vw":76.57},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-22T15:35:00Z","v":458,"vw":76.6},{"c":76.8048,"h":76.8048,"l":76.8048,"n":1,"o":76.8048,"t":"2026-10-22T15:50:00Z","v":261,"vw":76.8048},{"c":76.79,"h":76.79,"l":76.79,"n":1,"o":76.79,"t":"2026-10-22T16:05:00Z","v":100,"vw":76.79},{"c":76.81,"h":76.81,"l":76.81,"n":2,"o":76.81,"t":"2026-10-22T16:20:00Z","v":176,"vw":76.81},{"c":76.83,"h":76.83,"l":76.83,"n":1,"o":76.83,"t":"2026-10-22T16:25:00Z","v":100,"vw":76.83},{"c":76.846,"h":76.846,"l":76.846,"n":1,"o":76.846,"t":"2026-10-22T16:40:00Z","v":230,"vw":76.846},{"c":76.8518,"h":76.8518,"l":76.8518,"n":1,"o":76.8518,"t":"2026-10-22T16:45:00Z","v":152,"vw":76.8518},{"c":77.004,"h":77.004,"l":76.9,"n":2,"o":76.9,"t":"2026-10-22T16:50:00Z","v":592,"vw":76.956568},{"c":76.9353,"h":76.9353,"l":76.9353,"n":1,"o":76.9353,"t":"2026-10-22T17:00:00Z","v":170,"vw":76.9353},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-22T17:05:00Z","v":100,"vw":76.95},{"c":76.94,"h":76.99,"l":76.94,"n":2,"o":76.99,"t":"2026-10-22T17:50:00Z","v":469,"vw":76.958124},{"c":77.06,"h":77.08,"l":77.015,"n":17,"o":77.015,"t":"2026-10-22T17:55:00Z","v":1004,"vw":77.047768},{"c":77.0299,"h":77.09,"l":77.015,"n":9,"o":77.09,"t":"2026-10-22T18:00:00Z","v":1380,"vw":77.050109},{"c":77.105,"h":77.105,"l":77.105,"n":1,"o":77.105,"t":"2026-10-22T18:40:00Z","v":278,"vw":77.105},{"c":77.18,"h":77.18,"l":77.18,"n":3,"o":77.18,"t":"2026-10-22T18:45:00Z","v":2410,"vw":77.18},{"c":77.17,"h":77.17,"l":77.17,"n":1,"o":77.17,"t":"2026-10-22T18:50:00Z","v":101,"vw":77.17},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-22T18:55:00Z","v":149,"vw":77.15},{"c":77.285,"h":77.285,"l":77.285,"n":1,"o":77.285,"t":"2026-10-22T19:15:00Z","v":677,"vw":77.285},{"c":77.315,"h":77.315,"l":77.301,"n":3,"o":77.301,"t":"2026-10-22T19:45:00Z","v":1694,"vw":77.311694},{"c":77.43,"h":77.43,"l":77.42,"n":7,"o":77.42,"t":"2026-10-22T19:55:00Z","v":327,"vw":77.426667}],"history":[{"c":65.33,"h":65.99,"l":65.29,"n":264,"o":65.93,"t":"2024-10-21T04:00:00Z","v":20786,"vw":65.464179},{"c":65.19,"h":65.2706,"l":64.8782,"n":174,"o":65.03,"t":"2024-10-22T04:00:00Z","v":83817,"vw":65.184679},{"c":65.3,"h":65.31,"l":65,"n":195,"o":65,"t":"2024-10-23T04:00:00Z","v":11385,"vw":65.214035},{"c":65.4,"h":65.44,"l":65.1401,"n":297,"o":65.44,"t":"2024-10-24T04:00:00Z","v":20879,"vw":65.300996},{"c":64.73,"h":65.26,"l":64.54,"n":132,"o":65.21,"t":"2024-10-25T04:00:00Z","v":7541,"vw":64.805777},{"c":65,"h":65.0654,"l":64.68,"n":204,"o":64.68,"t":"2024-10-28T04:00:00Z","v":34555,"vw":64.979766},{"c":64.29,"h":64.745,"l":64.27,"n":205,"o":64.68,"t":"2024-10-29T04:00:00Z","v":23819,"vw":64.562759},{"c":64.4,"h":64.66,"l":64.35,"n":218,"o":64.5864,"t":"2024-10-30T04:00:00Z","v":19065,"vw":64.467698},{"c":64.38,"h":64.89,"l":64.38,"n":174,"o":64.89,"t":"2024-10-31T04:00:00Z","v":14683,"vw":64.663521},{"c":63.75,"h":64.63,"l":63.75,"n":125,"o":64.63,"t":"2024-11-01T04:00:00Z","v":8139,"vw":64.243398},{"c":63.85,"h":64.0308,"l":63.67,"n":226,"o":63.87,"t":"2024-11-04T05:00:00Z","v":14515,"vw":63.832894},{"c":64.36,"h":64.36,"l":63.71,"n":327,"o":63.71,"t":"2024-11-05T05:00:00Z","v":22700,"vw":64.150002},{"c":65.84,"h":65.9,"l":65.4171,"n":271,"o":65.55,"t":"2024-11-06T05:00:00Z","v":34281,"vw":65.751745},{"c":65.15,"h":65.57,"l":65.035,"n":238,"o":65.55,"t":"2024-11-07T05:00:00Z","v":23430,"vw":65.340792},{"c":65.6,"h":65.71,"l":65.11,"n":320,"o":65.15,"t":"2024-11-08T05:00:00Z","v":25194,"vw":65.47173},{"c":65.93,"h":66.1807,"l":65.65,"n":278,"o":65.65,"t":"2024-11-11T05:00:00Z","v":25281,"vw":66.016241},{"c":65.46,"h":65.8301,"l":65.3301,"n":208,"o":65.79,"t":"2024-11-12T05:00:00Z","v":24841,"vw":65.542075},{"c":65.51,"h":65.6657,"l":65.38,"n":3635,"o":65.56,"t":"2024-11-13T05:00:00Z","v":233870,"vw":65.473889},{"c":65.4,"h":65.68,"l":65.32,"n":187,"o":65.68,"t":"2024-11-14T05:00:00Z","v":25885,"vw":65.500786},{"c":65.42,"h":65.5034,"l":65.1969,"n":174,"o":65.3912,"t":"2024-11-15T05:00:00Z","v":30483,"vw":65.32361},{"c":65.9,"h":65.995,"l":65.58,"n":178,"o":65.58,"t":"2024-11-18T05:00:00Z","v":29783,"vw":65.860774},{"c":65.59,"h":65.695,"l":65.22,"n":172,"o":65.43,"t":"2024-11-19T05:00:00Z","v":25077,"vw":65.566781},{"c":65.7,"h":65.7468,"l":65.4,"n":213,"o":65.55,"t":"2024-11-20T05:00:00Z","v":24951,"vw":65.570884},{"c":66.53,"h":66.63,"l":65.74,"n":185,"o":65.79,"t":"2024-11-21T05:00:00Z","v":18462,"vw":66.402009},{"c":66.93,"h":67.13,"l":66.63,"n":195,"o":66.63,"t":"2024-11-22T05:00:00Z","v":16774,"vw":67.008649},{"c":67.39,"h":67.6696,"l":67.2,"n":246,"o":67.5,"t":"2024-11-25T05:00:00Z","v":24912,"vw":67.354216},{"c":67.37,"h":67.38,"l":67.04,"n":168,"o":67.34,"t":"2024-11-26T05:00:00Z","v":17367,"vw":67.245335},{"c":67.51,"h":67.7599,"l":67.35,"n":184,"o":67.51,"t":"2024-11-27T05:00:00Z","v":17156,"vw":67.626032},{"c":67.55,"h":67.69,"l":67.425,"n":102,"o":67.48,"t":"2024-11-29T05:00:00Z","v":3745,"vw":67.535341},{"c":66.83,"h":67.51,"l":66.8043,"n":185,"o":67.51,"t":"2024-12-02T05:00:00Z","v":16018,"vw":67.020692},{"c":66.52,"h":67.1185,"l":66.51,"n":237,"o":67.07,"t":"2024-12-03T05:00:00Z","v":21962,"vw":66.775018},{"c":66.16,"h":66.42,"l":65.8529,"n":182,"o":66.42,"t":"2024-12-04T05:00:00Z","v":22757,"vw":66.059714},{"c":66.15,"h":66.435,"l":66.15,"n":190,"o":66.2,"t":"2024-12-05T05:00:00Z","v":18928,"vw":66.330569},{"c":65.79,"h":66.29,"l":65.7,"n":182,"o":66.29,"t":"2024-12-06T05:00:00Z","v":23107,"vw":65.837244},{"c":65.43,"h":65.94,"l":65.3679,"n":174,"o":65.94,"t":"2024-12-09T05:00:00Z","v":14631,"vw":65.666845},{"c":65.18,"h":65.48,"l":64.875,"n":131,"o":65.33,"t":"2024-12-10T05:00:00Z","v":12071,"vw":65.251257},{"c":64.62,"h":65.17,"l":64.62,"n":258,"o":65.17,"t":"2024-12-11T05:00:00Z","v":38948,"vw":64.774716},{"c":64.17,"h":64.49,"l":64.17,"n":164,"o":64.34,"t":"2024-12-12T05:00:00Z","v":20569,"vw":64.324531},{"c":64.06,"h":64.3146,"l":63.87,"n":271,"o":64.25,"t":"2024-12-13T05:00:00Z","v":33026,"vw":64.098275},{"c":63.6,"h":64.06,"l":63.5,"n":195,"o":64.06,"t":"2024-12-16T05:00:00Z","v":25748,"vw":63.834892},{"c":63.17,"h":63.4146,"l":63.0517,"n":192,"o":63.21,"t":"2024-12-17T05:00:00Z","v":36881,"vw":63.185977},{"c":61.65,"h":63.1709,"l":61.501,"n":306,"o":63.15,"t":"2024-12-18T05:00:00Z","v":43916,"vw":62.498923},{"c":61.68,"h":62.24,"l":61.61,"n":243,"o":61.93,"t":"2024-12-19T05:00:00Z","v":33319,"vw":61.909668},{"c":62.445,"h":62.6037,"l":61.6,"n":228,"o":61.6,"t":"2024-12-20T05:00:00Z","v":66364,"vw":62.462208},{"c":62.46,"h":62.54,"l":61.97,"n":132,"o":62.21,"t":"2024-12-23T05:00:00Z","v":9882,"vw":62.250042},{"c":62.86,"h":62.86,"l":62.49,"n":95,"o":62.56,"t":"2024-12-24T05:00:00Z","v":11895,"vw":62.5895},{"c":62.97,"h":63.05,"l":62.69,"n":308,"o":62.69,"t":"2024-12-26T05:00:00Z","v":31231,"vw":62.905183},{"c":62.77,"h":63.1936,"l":62.5653,"n":421,"o":63.07,"t":"2024-12-27T05:00:00Z","v":47373,"vw":62.753759},{"c":62.3,"h":62.54,"l":61.96,"n":290,"o":62.45,"t":"2024-12-30T05:00:00Z","v":55562,"vw":62.306919},{"c":62.58,"h":62.805,"l":62.3046,"n":161,"o":62.49,"t":"2024-12-31T05:00:00Z","v":17052,"vw":62.460434},{"c":62.6,"h":63.04,"l":62.43,"n":196,"o":62.92,"t":"2025-01-02T05:00:00Z","v":18060,"vw":62.651253},{"c":62.79,"h":63.0291,"l":62.4712,"n":196,"o":62.8,"t":"2025-01-03T05:00:00Z","v":18111,"vw":62.815506},{"c":62.4,"h":63.08,"l":62.32,"n":214,"o":63.08,"t":"2025-01-06T05:00:00Z","v":19890,"vw":62.842339},{"c":62.4,"h":62.9086,"l":62.267,"n":198,"o":62.55,"t":"2025-01-07T05:00:00Z","v":19775,"vw":62.556628},{"c":62.49,"h":62.49,"l":61.97,"n":223,"o":62.22,"t":"2025-01-08T05:00:00Z","v":25560,"vw":62.206891},{"c":61.46,"h":62.245,"l":61.3915,"n":243,"o":62.2,"t":"2025-01-10T05:00:00Z","v":35074,"vw":61.671116},{"c":61.96,"h":62.04,"l":61.44,"n":195,"o":61.44,"t":"2025-01-13T05:00:00Z","v":22966,"vw":61.796872},{"c":62.53,"h":62.64,"l":62.1,"n":228,"o":62.1,"t":"2025-01-14T05:00:00Z","v":21158,"vw":62.501394},{"c":63.2,"h":63.4725,"l":63.1,"n":268,"o":63.28,"t":"2025-01-15T05:00:00Z","v":42592,"vw":63.244728},{"c":63.94,"h":63.9575,"l":63.14,"n":270,"o":63.14,"t":"2025-01-16T05:00:00Z","v":57795,"vw":63.575562},{"c":64.22,"h":64.45,"l":63.94,"n":195,"o":63.94,"t":"2025-01-17T05:00:00Z","v":29997,"vw":64.270408},{"c":64.81,"h":65.06,"l":64.39,"n":231,"o":64.39,"t":"2025-01-21T05:00:00Z","v":39565,"vw":64.730408},{"c":63.97,"h":64.7,"l":63.97,"n":167,"o":64.7,"t":"2025-01-22T05:00:00Z","v":28556,"vw":64.301444},{"c":64.275,"h":64.39,"l":64.045,"n":306,"o":64.14,"t":"2025-01-23T05:00:00Z","v":37570,"vw":64.243551},{"c":64.45,"h":64.602,"l":64.16,"n":256,"o":64.16,"t":"2025-01-24T05:00:00Z","v":32867,"vw":64.437639},{"c":64.94,"h":64.94,"l":64.28,"n":300,"o":64.48,"t":"2025-01-27T05:00:00Z","v":34811,"vw":64.621459},{"c":64.22,"h":64.9756,"l":64.1737,"n":194,"o":64.86,"t":"2025-01-28T05:00:00Z","v":18914,"vw":64.447612},{"c":64.21,"h":64.6799,"l":64.21,"n":184,"o":64.36,"t":"2025-01-29T05:00:00Z","v":23173,"vw":64.545344},{"c":64.63,"h":64.88,"l":64.41,"n":358,"o":64.55,"t":"2025-01-30T05:00:00Z","v":29304,"vw":64.642594},{"c":64.33,"h":64.7694,"l":64.16,"n":144,"o":64.72,"t":"2025-01-31T05:00:00Z","v":20374,"vw":64.626795},{"c":64.11,"h":64.355,"l":63.51,"n":193,"o":63.57,"t":"2025-02-03T05:00:00Z","v":25418,"vw":64.063648},{"c":64.01,"h":64.265,"l":63.94,"n":156,"o":63.94,"t":"2025-02-04T05:00:00Z","v":14762,"vw":64.131683},{"c":64.28,"h":64.37,"l":64.07,"n":137,"o":64.19,"t":"2025-02-05T05:00:00Z","v":22142,"vw":64.222492},{"c":64.265,"h":64.68,"l":64.0515,"n":265,"o":64.68,"t":"2025-02-06T05:00:00Z","v":43972,"vw":64.240729},{"c":63.95,"h":64.26,"l":63.9258,"n":145,"o":64.19,"t":"2025-02-07T05:00:00Z","v":17992,"vw":64.084672},{"c":64.12,"h":64.23,"l":63.92,"n":295,"o":64.23,"t":"2025-02-10T05:00:00Z","v":44633,"vw":64.067667},{"c":64.56,"h":64.56,"l":63.9203,"n":168,"o":64.06,"t":"2025-02-11T05:00:00Z","v":25358,"vw":64.368464},{"c":64.28,"h":64.4085,"l":64.01,"n":151,"o":64.05,"t":"2025-02-12T05:00:00Z","v":14309,"vw":64.215926},{"c":64.82,"h":64.9202,"l":64.37,"n":163,"o":64.45,"t":"2025-02-13T05:00:00Z","v":14472,"vw":64.606737},{"c":64.88,"h":65.32,"l":64.86,"n":162,"o":65,"t":"2025-02-14T05:00:00Z","v":16391,"vw":65.105922},{"c":65.41,"h":65.45,"l":64.82,"n":172,"o":64.97,"t":"2025-02-18T05:00:00Z","v":15406,"vw":65.239592},{"c":65.79,"h":65.79,"l":65.32,"n":183,"o":65.32,"t":"2025-02-19T05:00:00Z","v":18533,"vw":65.571204},{"c":65.79,"h":65.93,"l":65.4854,"n":158,"o":65.59,"t":"2025-02-20T05:00:00Z","v":26655,"vw":65.664065},{"c":65.88,"h":66.135,"l":65.71,"n":174,"o":65.91,"t":"2025-02-21T05:00:00Z","v":19750,"vw":65.907302},{"c":66.0089,"h":66.2233,"l":65.785,"n":209,"o":65.86,"t":"2025-02-24T05:00:00Z","v":17170,"vw":66.069752},{"c":65.89,"h":66.0137,"l":65.7481,"n":157,"o":65.92,"t":"2025-02-25T05:00:00Z","v":13317,"vw":65.866174},{"c":65.59,"h":65.91,"l":65.39,"n":263,"o":65.87,"t":"2025-02-26T05:00:00Z","v":90247,"vw":65.503526},{"c":65.4245,"h":65.86,"l":65.35,"n":142,"o":65.45,"t":"2025-02-27T05:00:00Z","v":20162,"vw":65.583957},{"c":66.3184,"h":66.3184,"l":65.4957,"n":138,"o":65.66,"t":"2025-02-28T05:00:00Z","v":10005,"vw":65.829486},{"c":66.14,"h":66.7616,"l":65.7001,"n":237,"o":66.44,"t":"2025-03-03T05:00:00Z","v":14601,"vw":66.454701},{"c":64.61,"h":65.81,"l":64.43,"n":266,"o":65.81,"t":"2025-03-04T05:00:00Z","v":34251,"vw":65.111769},{"c":64.46,"h":64.73,"l":63.9071,"n":480,"o":64.19,"t":"2025-03-05T05:00:00Z","v":86723,"vw":64.375131},{"c":64.22,"h":64.3348,"l":63.795,"n":168,"o":64.17,"t":"2025-03-06T05:00:00Z","v":29823,"vw":64.075016},{"c":65.09,"h":65.16,"l":64.04,"n":168,"o":64.04,"t":"2025-03-07T05:00:00Z","v":24788,"vw":64.827222},{"c":64.77,"h":65.4444,"l":64.23,"n":209,"o":64.55,"t":"2025-03-10T04:00:00Z","v":21992,"vw":64.812555},{"c":63.65,"h":64.6,"l":63.5853,"n":409,"o":64.6,"t":"2025-03-11T04:00:00Z","v":28355,"vw":63.951783},{"c":63.3,"h":63.6883,"l":62.96,"n":219,"o":63.67,"t":"2025-03-12T04:00:00Z","v":30145,"vw":63.324586},{"c":63.16,"h":63.6991,"l":62.95,"n":177,"o":63.42,"t":"2025-03-13T04:00:00Z","v":26189,"vw":63.123504},{"c":64.2,"h":64.2,"l":61.2409,"n":161,"o":63.24,"t":"2025-03-14T04:00:00Z","v":16867,"vw":63.745661},{"c":64.8901,"h":65.08,"l":64.13,"n":247,"o":64.13,"t":"2025-03-17T04:00:00Z","v":63690,"vw":64.902302},{"c":64.6594,"h":64.8051,"l":64.54,"n":173,"o":64.75,"t":"2025-03-18T04:00:00Z","v":19186,"vw":64.686682},{"c":65.07,"h":65.11,"l":64.6309,"n":156,"o":64.7,"t":"2025-03-19T04:00:00Z","v":17114,"vw":64.854318},{"c":64.95,"h":65.08,"l":64.72,"n":148,"o":64.72,"t":"2025-03-20T04:00:00Z","v":12516,"vw":64.907989},{"c":64.53,"h":64.78,"l":64.37,"n":141,"o":64.5,"t":"2025-03-21T04:00:00Z","v":7694,"vw":64.540087},{"c":65.08,"h":65.2127,"l":64.8,"n":194,"o":65.13,"t":"2025-03-24T04:00:00Z","v":12405,"vw":65.006504},{"c":64.43,"h":64.98,"l":64.4251,"n":201,"o":64.98,"t":"2025-03-25T04:00:00Z","v":16497,"vw":64.593306},{"c":65.01,"h":65.21,"l":64.66,"n":190,"o":64.66,"t":"2025-03-26T04:00:00Z","v":20243,"vw":65.031505},{"c":65.12,"h":65.3825,"l":64.96,"n":169,"o":64.96,"t":"2025-03-27T04:00:00Z","v":8974,"vw":65.144758},{"c":64.93,"h":65.24,"l":64.69,"n":195,"o":65.16,"t":"2025-03-28T04:00:00Z","v":20852,"vw":64.862149},{"c":65.72,"h":65.76,"l":64.7671,"n":220,"o":64.78,"t":"2025-03-31T04:00:00Z","v":18975,"vw":65.403529},{"c":65.41,"h":65.68,"l":64.99,"n":299,"o":65.53,"t":"2025-04-01T04:00:00Z","v":31048,"vw":65.409211},{"c":65.6845,"h":65.6845,"l":65.125,"n":161,"o":65.28,"t":"2025-04-02T04:00:00Z","v":15064,"vw":65.502462},{"c":63.6681,"h":64.9667,"l":63.53,"n":308,"o":64.65,"t":"2025-04-03T04:00:00Z","v":70740,"vw":64.029847},{"c":60.18,"h":62.58,"l":60.03,"n":377,"o":62.58,"t":"2025-04-04T04:00:00Z","v":44189,"vw":61.146564},{"c":59.33,"h":61,"l":57.93,"n":761,"o":58.8,"t":"2025-04-07T04:00:00Z","v":315450,"vw":58.562994},{"c":58.28,"h":60.6889,"l":57.75,"n":458,"o":60.58,"t":"2025-04-08T04:00:00Z","v":36484,"vw":59.363488},{"c":61.1,"h":61.26,"l":57.37,"n":277,"o":57.4,"t":"2025-04-09T04:00:00Z","v":47231,"vw":59.297436},{"c":59.73,"h":60.44,"l":58.41,"n":236,"o":60.44,"t":"2025-04-10T04:00:00Z","v":29777,"vw":59.417959},{"c":60.33,"h":60.5757,"l":59.08,"n":312,"o":59.55,"t":"2025-04-11T04:00:00Z","v":21850,"vw":59.678931},{"c":61.42,"h":61.535,"l":60.9002,"n":204,"o":60.97,"t":"2025-04-14T04:00:00Z","v":20754,"vw":61.255706},{"c":61.17,"h":61.64,"l":61.02,"n":179,"o":61.45,"t":"2025-04-15T04:00:00Z","v":16254,"vw":61.321879},{"c":60.49,"h":61.295,"l":60.2005,"n":169,"o":61.11,"t":"2025-04-16T04:00:00Z","v":15306,"vw":60.874557},{"c":61.31,"h":61.79,"l":60.57,"n":166,"o":60.57,"t":"2025-04-17T04:00:00Z","v":14349,"vw":61.465951},{"c":60.36,"h":60.9011,"l":59.7406,"n":178,"o":60.89,"t":"2025-04-21T04:00:00Z","v":14792,"vw":60.341889},{"c":61.7,"h":61.7524,"l":60.7438,"n":285,"o":60.75,"t":"2025-04-22T04:00:00Z","v":46132,"vw":61.339745},{"c":61.6,"h":62.5999,"l":61.36,"n":198,"o":62.03,"t":"2025-04-23T04:00:00Z","v":26920,"vw":61.59888},{"c":62.01,"h":62.18,"l":61.67,"n":363,"o":61.67,"t":"2025-04-24T04:00:00Z","v":35811,"vw":62.04127},{"c":61.745,"h":61.86,"l":61.46,"n":233,"o":61.86,"t":"2025-04-25T04:00:00Z","v":24725,"vw":61.688513},{"c":61.97,"h":62.07,"l":61.71,"n":144,"o":61.9844,"t":"2025-04-28T04:00:00Z","v":16912,"vw":61.841668},{"c":62.26,"h":62.3801,"l":61.64,"n":204,"o":61.64,"t":"2025-04-29T04:00:00Z","v":32540,"vw":62.199672},{"c":62.35,"h":62.36,"l":61.41,"n":207,"o":62.13,"t":"2025-04-30T04:00:00Z","v":24578,"vw":61.844854},{"c":61.88,"h":62.5165,"l":61.82,"n":190,"o":61.94,"t":"2025-05-01T04:00:00Z","v":26998,"vw":62.193189},{"c":62.66,"h":62.6726,"l":62.13,"n":191,"o":62.46,"t":"2025-05-02T04:00:00Z","v":18747,"vw":62.460973},{"c":62.29,"h":62.4327,"l":62.12,"n":152,"o":62.12,"t":"2025-05-05T04:00:00Z","v":18023,"vw":62.338013},{"c":61.86,"h":62.2677,"l":61.73,"n":384,"o":61.99,"t":"2025-05-06T04:00:00Z","v":38936,"vw":62.072429},{"c":62.03,"h":62.39,"l":61.95,"n":150,"o":62.01,"t":"2025-05-07T04:00:00Z","v":13162,"vw":62.160146},{"c":62.07,"h":62.6776,"l":62.03,"n":179,"o":62.03,"t":"2025-05-08T04:00:00Z","v":23211,"vw":62.342793},{"c":62.07,"h":62.35,"l":61.99,"n":305,"o":62.34,"t":"2025-05-09T04:00:00Z","v":24209,"vw":62.18555},{"c":62.9,"h":63.23,"l":62.66,"n":199,"o":62.98,"t":"2025-05-12T04:00:00Z","v":16191,"vw":62.846758},{"c":62.66,"h":62.9499,"l":62.5396,"n":169,"o":62.5396,"t":"2025-05-13T04:00:00Z","v":20365,"vw":62.794327},{"c":62.26,"h":62.49,"l":61.865,"n":235,"o":62.49,"t":"2025-05-14T04:00:00Z","v":25725,"vw":62.12038},{"c":63.22,"h":63.22,"l":62.26,"n":170,"o":62.26,"t":"2025-05-15T04:00:00Z","v":15286,"vw":62.829214},{"c":63.76,"h":63.76,"l":63.15,"n":627,"o":63.29,"t":"2025-05-16T04:00:00Z","v":175738,"vw":63.428408},{"c":63.73,"h":63.77,"l":63.3,"n":136,"o":63.3,"t":"2025-05-19T04:00:00Z","v":7168,"vw":63.597389},{"c":63.77,"h":63.96,"l":63.69,"n":144,"o":63.69,"t":"2025-05-20T04:00:00Z","v":15985,"vw":63.799516},{"c":62.37,"h":63.43,"l":62.37,"n":170,"o":63.43,"t":"2025-05-21T04:00:00Z","v":12054,"vw":62.936668},{"c":62.03,"h":62.34,"l":61.695,"n":172,"o":62.21,"t":"2025-05-22T04:00:00Z","v":15458,"vw":62.152376},{"c":62.17,"h":62.3,"l":61.635,"n":109,"o":61.78,"t":"2025-05-23T04:00:00Z","v":7527,"vw":62.04492},{"c":62.98,"h":63.03,"l":62.497,"n":204,"o":62.7,"t":"2025-05-27T04:00:00Z","v":11939,"vw":62.834489},{"c":62.26,"h":62.97,"l":62.26,"n":177,"o":62.97,"t":"2025-05-28T04:00:00Z","v":116959,"vw":62.618215},{"c":62.78,"h":62.78,"l":62.1143,"n":140,"o":62.32,"t":"2025-05-29T04:00:00Z","v":13983,"vw":62.463091},{"c":62.81,"h":62.93,"l":62.52,"n":141,"o":62.54,"t":"2025-05-30T04:00:00Z","v":9375,"vw":62.665722},{"c":62.98,"h":62.98,"l":62.2516,"n":161,"o":62.8,"t":"2025-06-02T04:00:00Z","v":10691,"vw":62.684033},{"c":63.15,"h":63.245,"l":62.64,"n":127,"o":62.85,"t":"2025-06-03T04:00:00Z","v":14462,"vw":63.091316},{"c":62.69,"h":63.23,"l":62.66,"n":134,"o":63.1022,"t":"2025-06-04T04:00:00Z","v":12080,"vw":62.974478},{"c":62.58,"h":62.725,"l":62.5,"n":129,"o":62.55,"t":"2025-06-05T04:00:00Z","v":14342,"vw":62.635319},{"c":63.17,"h":63.17,"l":62.86,"n":309,"o":62.91,"t":"2025-06-06T04:00:00Z","v":64574,"vw":62.927415},{"c":62.98,"h":63.33,"l":62.83,"n":135,"o":62.88,"t":"2025-06-09T04:00:00Z","v":15763,"vw":63.046689},{"c":63.53,"h":63.615,"l":63.07,"n":315,"o":63.07,"t":"2025-06-10T04:00:00Z","v":25326,"vw":63.390699},{"c":63.34,"h":63.62,"l":63.23,"n":245,"o":63.62,"t":"2025-06-11T04:00:00Z","v":32023,"vw":63.346798},{"c":63.72,"h":63.72,"l":63.235,"n":114,"o":63.26,"t":"2025-06-12T04:00:00Z","v":14949,"vw":63.394073},{"c":63.23,"h":63.6876,"l":63.0614,"n":176,"o":63.54,"t":"2025-06-13T04:00:00Z","v":19801,"vw":63.431471},{"c":63.19,"h":63.485,"l":63.075,"n":184,"o":63.4671,"t":"2025-06-16T04:00:00Z","v":19373,"vw":63.203829},{"c":62.77,"h":63.105,"l":62.72,"n":136,"o":63.105,"t":"2025-06-17T04:00:00Z","v":11732,"vw":62.91755},{"c":62.775,"h":63.07,"l":62.65,"n":142,"o":62.87,"t":"2025-06-18T04:00:00Z","v":18496,"vw":62.938778},{"c":62.94,"h":63.2699,"l":62.88,"n":134,"o":63.11,"t":"2025-06-20T04:00:00Z","v":20248,"vw":63.072042},{"c":63.29,"h":63.48,"l":62.8723,"n":192,"o":63.32,"t":"2025-06-23T04:00:00Z","v":35706,"vw":63.133507},{"c":63.49,"h":63.65,"l":63.42,"n":130,"o":63.42,"t":"2025-06-24T04:00:00Z","v":15528,"vw":63.560246},{"c":62.86,"h":63.37,"l":62.85,"n":128,"o":63.37,"t":"2025-06-25T04:00:00Z","v":10573,"vw":63.031751},{"c":63.34,"h":63.34,"l":63.04,"n":175,"o":63.04,"t":"2025-06-26T04:00:00Z","v":17844,"vw":63.236554},{"c":63.47,"h":63.69,"l":63.22,"n":400,"o":63.38,"t":"2025-06-27T04:00:00Z","v":46032,"vw":63.418892},{"c":63.71,"h":63.74,"l":63.433,"n":151,"o":63.44,"t":"2025-06-30T04:00:00Z","v":14090,"vw":63.559916},{"c":64.75,"h":64.9191,"l":63.77,"n":237,"o":63.77,"t":"2025-07-01T04:00:00Z","v":18940,"vw":64.479366},{"c":65.19,"h":65.19,"l":64.6001,"n":206,"o":64.83,"t":"2025-07-02T04:00:00Z","v":31592,"vw":64.951049},{"c":65.2,"h":65.3791,"l":65.14,"n":161,"o":65.14,"t":"2025-07-03T04:00:00Z","v":14149,"vw":65.304075},{"c":64.85,"h":65.17,"l":64.565,"n":220,"o":65.08,"t":"2025-07-07T04:00:00Z","v":19424,"vw":64.82847},{"c":64.89,"h":65.0835,"l":64.5601,"n":166,"o":64.59,"t":"2025-07-08T04:00:00Z","v":25148,"vw":64.972458},{"c":64.89,"h":65.079,"l":64.64,"n":258,"o":65.079,"t":"2025-07-09T04:00:00Z","v":42774,"vw":64.764999},{"c":65.13,"h":65.3609,"l":64.5,"n":228,"o":64.5,"t":"2025-07-10T04:00:00Z","v":34794,"vw":65.286734},{"c":64.86,"h":65.16,"l":64.68,"n":216,"o":64.96,"t":"2025-07-11T04:00:00Z","v":16990,"vw":64.95619},{"c":64.9,"h":64.9625,"l":64.6001,"n":193,"o":64.83,"t":"2025-07-14T04:00:00Z","v":12509,"vw":64.753878},{"c":64,"h":64.7986,"l":64,"n":154,"o":64.7986,"t":"2025-07-15T04:00:00Z","v":14714,"vw":64.443},{"c":64.3472,"h":64.39,"l":63.829,"n":145,"o":64.2701,"t":"2025-07-16T04:00:00Z","v":22912,"vw":64.17368},{"c":64.8022,"h":64.82,"l":64.23,"n":129,"o":64.23,"t":"2025-07-17T04:00:00Z","v":9691,"vw":64.526918},{"c":64.8649,"h":65.13,"l":64.8168,"n":123,"o":64.96,"t":"2025-07-18T04:00:00Z","v":9223,"vw":64.950523},{"c":64.77,"h":65.1973,"l":64.71,"n":208,"o":65.12,"t":"2025-07-21T04:00:00Z","v":23116,"vw":65.078472},{"c":65.6044,"h":65.6044,"l":64.9365,"n":335,"o":64.9365,"t":"2025-07-22T04:00:00Z","v":28035,"vw":65.488607},{"c":65.7714,"h":65.780018,"l":65.5406,"n":150,"o":65.63,"t":"2025-07-23T04:00:00Z","v":13140,"vw":65.697348},{"c":65.5541,"h":65.82,"l":65.47,"n":262,"o":65.59,"t":"2025-07-24T04:00:00Z","v":22224,"vw":65.641321},{"c":65.7056,"h":65.7467,"l":65.28,"n":140,"o":65.53,"t":"2025-07-25T04:00:00Z","v":10512,"vw":65.502542},{"c":65.115,"h":65.47,"l":65.0601,"n":282,"o":65.47,"t":"2025-07-28T04:00:00Z","v":21210,"vw":65.218245},{"c":65.4265,"h":65.4265,"l":65.08,"n":143,"o":65.18,"t":"2025-07-29T04:00:00Z","v":17352,"vw":65.267213},{"c":64.9598,"h":65.51,"l":64.73,"n":127,"o":65.51,"t":"2025-07-30T04:00:00Z","v":13108,"vw":65.081552},{"c":64.53,"h":65.02,"l":64.53,"n":174,"o":64.54,"t":"2025-07-31T04:00:00Z","v":16457,"vw":64.701044},{"c":64.3019,"h":64.41,"l":63.9948,"n":166,"o":64.26,"t":"2025-08-01T04:00:00Z","v":12309,"vw":64.244673},{"c":64.8392,"h":64.9159,"l":64.36,"n":183,"o":64.36,"t":"2025-08-04T04:00:00Z","v":14284,"vw":64.750954},{"c":64.8918,"h":64.98,"l":64.6332,"n":157,"o":64.95,"t":"2025-08-05T04:00:00Z","v":14489,"vw":64.827583},{"c":64.6,"h":65.0199,"l":64.6,"n":164,"o":64.87,"t":"2025-08-06T04:00:00Z","v":22319,"vw":64.808889},{"c":64.7571,"h":64.94,"l":64.5669,"n":245,"o":64.94,"t":"2025-08-07T04:00:00Z","v":18964,"vw":64.803841},{"c":65.0338,"h":65.12,"l":64.8766,"n":128,"o":64.97,"t":"2025-08-08T04:00:00Z","v":16040,"vw":64.98552},{"c":64.7432,"h":65.22,"l":64.65,"n":227,"o":65.22,"t":"2025-08-11T04:00:00Z","v":21465,"vw":64.764203},{"c":65.345,"h":65.345,"l":64.92,"n":181,"o":65.01,"t":"2025-08-12T04:00:00Z","v":15350,"vw":65.193172},{"c":66.015,"h":66.03,"l":65.35,"n":155,"o":65.35,"t":"2025-08-13T04:00:00Z","v":19658,"vw":65.738287},{"c":65.7799,"h":65.85,"l":65.46,"n":155,"o":65.462,"t":"2025-08-14T04:00:00Z","v":13886,"vw":65.674498},{"c":65.56,"h":65.81,"l":65.5245,"n":123,"o":65.78,"t":"2025-08-15T04:00:00Z","v":14558,"vw":65.665634},{"c":65.3453,"h":65.56,"l":65.28,"n":289,"o":65.45,"t":"2025-08-18T04:00:00Z","v":24875,"vw":65.409056},{"c":65.7629,"h":65.82,"l":65.37,"n":225,"o":65.37,"t":"2025-08-19T04:00:00Z","v":34058,"vw":65.705018},{"c":66.1053,"h":66.3757,"l":66.0308,"n":167,"o":66.125,"t":"2025-08-20T04:00:00Z","v":8997,"vw":66.130927},{"c":65.9438,"h":66.1299,"l":65.865,"n":212,"o":65.97,"t":"2025-08-21T04:00:00Z","v":21351,"vw":65.957364},{"c":66.9149,"h":67.035,"l":66.21,"n":323,"o":66.21,"t":"2025-08-22T04:00:00Z","v":27332,"vw":66.886333},{"c":66.3786,"h":66.785,"l":66.34,"n":222,"o":66.72,"t":"2025-08-25T04:00:00Z","v":18001,"vw":66.470208},{"c":66.2709,"h":66.3411,"l":66.0431,"n":208,"o":66.24,"t":"2025-08-26T04:00:00Z","v":15078,"vw":66.175951},{"c":66.5561,"h":66.58,"l":66.11,"n":156,"o":66.11,"t":"2025-08-27T04:00:00Z","v":13136,"vw":66.485644},{"c":66.1432,"h":66.56,"l":65.9201,"n":217,"o":66.56,"t":"2025-08-28T04:00:00Z","v":20282,"vw":66.09982},{"c":66.3656,"h":66.4338,"l":66.14,"n":91,"o":66.14,"t":"2025-08-29T04:00:00Z","v":6104,"vw":66.35666},{"c":65.9908,"h":66.03,"l":65.76,"n":235,"o":66.03,"t":"2025-09-02T04:00:00Z","v":13196,"vw":65.865938},{"c":65.8256,"h":65.9,"l":65.55,"n":128,"o":65.9,"t":"2025-09-03T04:00:00Z","v":13557,"vw":65.673329},{"c":66.2123,"h":66.23,"l":65.96,"n":157,"o":66.17,"t":"2025-09-04T04:00:00Z","v":19108,"vw":66.048828},{"c":66.0376,"h":66.37,"l":65.79,"n":159,"o":66.22,"t":"2025-09-05T04:00:00Z","v":18109,"vw":66.00422},{"c":65.3813,"h":65.75,"l":65.1,"n":121,"o":65.75,"t":"2025-09-08T04:00:00Z","v":10321,"vw":65.289856},{"c":65.5837,"h":65.7414,"l":65.42,"n":285,"o":65.42,"t":"2025-09-09T04:00:00Z","v":16959,"vw":65.569597},{"c":65.66,"h":65.66,"l":65.2201,"n":155,"o":65.51,"t":"2025-09-10T04:00:00Z","v":11512,"vw":65.490193},{"c":66.16,"h":66.18,"l":65.94,"n":215,"o":65.9401,"t":"2025-09-11T04:00:00Z","v":14740,"vw":66.07593},{"c":66.0091,"h":66.2865,"l":65.97,"n":130,"o":66.1,"t":"2025-09-12T04:00:00Z","v":10455,"vw":66.084266},{"c":65.6347,"h":66.08,"l":65.57,"n":134,"o":66.07,"t":"2025-09-15T04:00:00Z","v":13577,"vw":65.767533},{"c":65.4787,"h":65.66,"l":65.4286,"n":221,"o":65.62,"t":"2025-09-16T04:00:00Z","v":17292,"vw":65.530998},{"c":65.7898,"h":66.2981,"l":65.5618,"n":321,"o":65.74,"t":"2025-09-17T04:00:00Z","v":22125,"vw":65.913445},{"c":65.9003,"h":66.019,"l":65.65,"n":232,"o":65.76,"t":"2025-09-18T04:00:00Z","v":38565,"vw":65.886643},{"c":65.7848,"h":66,"l":65.565,"n":220,"o":66,"t":"2025-09-19T04:00:00Z","v":33885,"vw":65.692872},{"c":65.4882,"h":65.59,"l":65.35,"n":236,"o":65.53,"t":"2025-09-22T04:00:00Z","v":18745,"vw":65.499935},{"c":66.0011,"h":66.03,"l":65.45,"n":134,"o":65.45,"t":"2025-09-23T04:00:00Z","v":12870,"vw":65.912955},{"c":66.195,"h":66.33,"l":66,"n":219,"o":66,"t":"2025-09-24T04:00:00Z","v":16984,"vw":66.194471},{"c":65.8218,"h":66.16,"l":65.73,"n":295,"o":66.16,"t":"2025-09-25T04:00:00Z","v":32059,"vw":65.833637},{"c":66.42,"h":66.42,"l":66.145,"n":162,"o":66.145,"t":"2025-09-26T04:00:00Z","v":36199,"vw":66.326198},{"c":66.4214,"h":66.51,"l":66.1,"n":161,"o":66.51,"t":"2025-09-29T04:00:00Z","v":15104,"vw":66.232809},{"c":66.74,"h":66.74,"l":66.2,"n":167,"o":66.25,"t":"2025-09-30T04:00:00Z","v":19580,"vw":66.459279},{"c":66.7291,"h":66.8444,"l":66.66,"n":155,"o":66.6938,"t":"2025-10-01T04:00:00Z","v":9106,"vw":66.741033},{"c":66.4437,"h":66.7331,"l":66.375,"n":177,"o":66.7331,"t":"2025-10-02T04:00:00Z","v":7951,"vw":66.471964},{"c":66.9324,"h":67.13,"l":66.48,"n":217,"o":66.48,"t":"2025-10-03T04:00:00Z","v":17560,"vw":67.035394},{"c":66.725,"h":66.98,"l":66.65,"n":208,"o":66.95,"t":"2025-10-06T04:00:00Z","v":17477,"vw":66.848369},{"c":66.8372,"h":66.95,"l":66.6003,"n":143,"o":66.78,"t":"2025-10-07T04:00:00Z","v":16178,"vw":66.814465},{"c":66.67,"h":66.91,"l":66.46,"n":243,"o":66.91,"t":"2025-10-08T04:00:00Z","v":25587,"vw":66.610813},{"c":66.07,"h":66.57,"l":65.89,"n":185,"o":66.5,"t":"2025-10-09T04:00:00Z","v":33520,"vw":66.155547},{"c":65.23,"h":66.2236,"l":65.2086,"n":387,"o":66.17,"t":"2025-10-10T04:00:00Z","v":21343,"vw":65.836406},{"c":65.517,"h":65.66,"l":65.2191,"n":309,"o":65.22,"t":"2025-10-13T04:00:00Z","v":25206,"vw":65.430135},{"c":66.1942,"h":66.245,"l":65.44,"n":146,"o":65.44,"t":"2025-10-14T04:00:00Z","v":9814,"vw":65.920038},{"c":66.2683,"h":66.6731,"l":66.16,"n":164,"o":66.27,"t":"2025-10-15T04:00:00Z","v":16177,"vw":66.307871},{"c":65.4862,"h":66.46,"l":65.43,"n":142,"o":66.38,"t":"2025-10-16T04:00:00Z","v":11757,"vw":66.144214},{"c":66.0536,"h":66.08,"l":65.56,"n":222,"o":65.56,"t":"2025-10-17T04:00:00Z","v":16538,"vw":65.836531},{"c":66.4778,"h":66.54,"l":66.2332,"n":148,"o":66.34,"t":"2025-10-20T04:00:00Z","v":13466,"vw":66.367465},{"c":66.4861,"h":66.66,"l":66.32,"n":239,"o":66.54,"t":"2025-10-21T04:00:00Z","v":18760,"vw":66.490414},{"c":66.4434,"h":66.801,"l":66.2923,"n":233,"o":66.43,"t":"2025-10-22T04:00:00Z","v":15624,"vw":66.530629},{"c":66.255,"h":66.64,"l":66.12,"n":339,"o":66.64,"t":"2025-10-23T04:00:00Z","v":38569,"vw":66.350734},{"c":66.3909,"h":66.59,"l":66.3909,"n":164,"o":66.52,"t":"2025-10-24T04:00:00Z","v":10767,"vw":66.49246},{"c":66.577,"h":66.577,"l":66.28,"n":217,"o":66.51,"t":"2025-10-27T04:00:00Z","v":12798,"vw":66.447353},{"c":66.0255,"h":66.54,"l":66.02,"n":263,"o":66.54,"t":"2025-10-28T04:00:00Z","v":17753,"vw":66.18807},{"c":65.2413,"h":65.81,"l":65.08,"n":323,"o":65.7,"t":"2025-10-29T04:00:00Z","v":28230,"vw":65.569213},{"c":65.17,"h":65.64,"l":65.09,"n":268,"o":65.09,"t":"2025-10-30T04:00:00Z","v":28474,"vw":65.434016},{"c":65.23,"h":65.31,"l":64.9555,"n":210,"o":65.02,"t":"2025-10-31T04:00:00Z","v":16853,"vw":65.145977},{"c":64.7335,"h":64.97,"l":64.3,"n":241,"o":64.97,"t":"2025-11-03T05:00:00Z","v":31388,"vw":64.730926},{"c":64.6709,"h":64.76,"l":64.5,"n":306,"o":64.62,"t":"2025-11-04T05:00:00Z","v":28018,"vw":64.654488},{"c":64.8702,"h":65.03,"l":64.61,"n":205,"o":64.61,"t":"2025-11-05T05:00:00Z","v":23825,"vw":64.885418},{"c":64.783,"h":65.07,"l":64.72,"n":268,"o":64.72,"t":"2025-11-06T05:00:00Z","v":14551,"vw":64.872095},{"c":65.2845,"h":65.2845,"l":64.72,"n":186,"o":64.72,"t":"2025-11-07T05:00:00Z","v":21372,"vw":65.021088},{"c":65.35,"h":65.4127,"l":64.9,"n":327,"o":65.29,"t":"2025-11-10T05:00:00Z","v":14790,"vw":65.154196},{"c":66.1059,"h":66.19,"l":65.48,"n":214,"o":65.48,"t":"2025-11-11T05:00:00Z","v":14813,"vw":66.016742},{"c":66.2254,"h":66.39,"l":66.08,"n":288,"o":66.08,"t":"2025-11-12T05:00:00Z","v":12544,"vw":66.266368},{"c":65.9374,"h":66.52,"l":65.9374,"n":282,"o":66.3601,"t":"2025-11-13T05:00:00Z","v":32152,"vw":66.314247},{"c":65.9675,"h":66.085,"l":65.685,"n":225,"o":65.95,"t":"2025-11-14T05:00:00Z","v":19704,"vw":65.950308},{"c":65.4208,"h":66.1122,"l":65.32,"n":198,"o":65.91,"t":"2025-11-17T05:00:00Z","v":11112,"vw":65.670648},{"c":65.7739,"h":65.9516,"l":65.4,"n":342,"o":65.4,"t":"2025-11-18T05:00:00Z","v":90473,"vw":65.648512},{"c":65.0627,"h":65.44,"l":64.85,"n":187,"o":65.44,"t":"2025-11-19T05:00:00Z","v":35660,"vw":65.083145},{"c":64.8148,"h":65.6033,"l":64.795,"n":180,"o":65.2,"t":"2025-11-20T05:00:00Z","v":8333,"vw":65.120571},{"c":65.8004,"h":66.1576,"l":65.09,"n":189,"o":65.1,"t":"2025-11-21T05:00:00Z","v":18909,"vw":65.937601},{"c":65.77,"h":65.955,"l":65.48,"n":198,"o":65.82,"t":"2025-11-24T05:00:00Z","v":20037,"vw":65.774117},{"c":66.3316,"h":66.355,"l":65.98,"n":275,"o":65.98,"t":"2025-11-25T05:00:00Z","v":39715,"vw":66.296465},{"c":66.8273,"h":66.98,"l":66.33,"n":285,"o":66.33,"t":"2025-11-26T05:00:00Z","v":26009,"vw":66.831315},{"c":67.23,"h":67.23,"l":66.71,"n":214,"o":66.71,"t":"2025-11-28T05:00:00Z","v":22039,"vw":67.08858},{"c":66.5379,"h":67.1049,"l":66.5379,"n":177,"o":66.78,"t":"2025-12-01T05:00:00Z","v":17114,"vw":66.831213},{"c":66.1386,"h":66.54,"l":65.96,"n":318,"o":66.54,"t":"2025-12-02T05:00:00Z","v":25970,"vw":66.087185},{"c":66.5081,"h":66.6218,"l":66.24,"n":222,"o":66.24,"t":"2025-12-03T05:00:00Z","v":15793,"vw":66.505334},{"c":66.375,"h":66.65,"l":66.28,"n":242,"o":66.5,"t":"2025-12-04T05:00:00Z","v":19954,"vw":66.463713},{"c":66.3027,"h":66.68,"l":66.26,"n":371,"o":66.39,"t":"2025-12-05T05:00:00Z","v":13437,"vw":66.548258},{"c":65.7713,"h":66.23,"l":65.7713,"n":171,"o":66.23,"t":"2025-12-08T05:00:00Z","v":9821,"vw":65.97815},{"c":65.8167,"h":66.2625,"l":65.8167,"n":163,"o":65.85,"t":"2025-12-09T05:00:00Z","v":18253,"vw":65.930983},{"c":66.4433,"h":66.54,"l":65.86,"n":227,"o":66.08,"t":"2025-12-10T05:00:00Z","v":18435,"vw":66.147957},{"c":66.337,"h":66.6,"l":66,"n":188,"o":66,"t":"2025-12-11T05:00:00Z","v":10658,"vw":66.510238},{"c":66.4269,"h":66.6001,"l":66.3001,"n":149,"o":66.58,"t":"2025-12-12T05:00:00Z","v":12163,"vw":66.47244},{"c":66.695,"h":66.725,"l":66.371,"n":201,"o":66.71,"t":"2025-12-15T05:00:00Z","v":17924,"vw":66.559959},{"c":66.025,"h":66.59,"l":65.871,"n":257,"o":66.59,"t":"2025-12-16T05:00:00Z","v":19486,"vw":66.201359},{"c":66.3587,"h":66.44,"l":66.03,"n":249,"o":66.03,"t":"2025-12-17T05:00:00Z","v":36136,"vw":66.317206},{"c":66.165,"h":66.57,"l":66.11,"n":215,"o":66.46,"t":"2025-12-18T05:00:00Z","v":39089,"vw":66.291991},{"c":65.889,"h":66.31,"l":65.81,"n":265,"o":66.1,"t":"2025-12-19T05:00:00Z","v":15274,"vw":66.184804},{"c":66.1494,"h":66.2,"l":65.82,"n":250,"o":65.82,"t":"2025-12-22T05:00:00Z","v":10598,"vw":66.084988},{"c":66,"h":66.14,"l":65.95,"n":230,"o":66.14,"t":"2025-12-23T05:00:00Z","v":19601,"vw":66.049092},{"c":66.3444,"h":66.3444,"l":66.11,"n":124,"o":66.1654,"t":"2025-12-24T05:00:00Z","v":7448,"vw":66.240888},{"c":66.3016,"h":66.36,"l":66.05,"n":107,"o":66.28,"t":"2025-12-26T05:00:00Z","v":8466,"vw":66.165074},{"c":66.3278,"h":66.4661,"l":66.3,"n":164,"o":66.31,"t":"2025-12-29T05:00:00Z","v":14504,"vw":66.377374},{"c":66.3765,"h":66.4522,"l":66.26,"n":232,"o":66.3866,"t":"2025-12-30T05:00:00Z","v":20185,"vw":66.33457},{"c":65.89,"h":66.23,"l":65.86,"n":187,"o":66.23,"t":"2025-12-31T05:00:00Z","v":27984,"vw":66.093166},{"c":66.326,"h":66.61,"l":65.52,"n":264,"o":65.93,"t":"2026-01-02T05:00:00Z","v":16679,"vw":66.115383},{"c":66.4923,"h":66.56,"l":66.07,"n":319,"o":66.48,"t":"2026-01-05T05:00:00Z","v":27104,"vw":66.232327},{"c":66.7329,"h":66.79,"l":66.42,"n":242,"o":66.42,"t":"2026-01-06T05:00:00Z","v":28536,"vw":66.668271},{"c":66.0968,"h":66.79,"l":66,"n":253,"o":66.78,"t":"2026-01-07T05:00:00Z","v":18091,"vw":66.302687},{"c":67.0638,"h":67.26,"l":65.94,"n":198,"o":65.94,"t":"2026-01-08T05:00:00Z","v":19567,"vw":67.109777},{"c":67.1981,"h":67.3499,"l":67.11,"n":230,"o":67.12,"t":"2026-01-09T05:00:00Z","v":20561,"vw":67.190998},{"c":67.1375,"h":67.1912,"l":66.93,"n":252,"o":67.08,"t":"2026-01-12T05:00:00Z","v":22670,"vw":67.001308},{"c":67.3466,"h":67.5399,"l":67.1238,"n":182,"o":67.19,"t":"2026-01-13T05:00:00Z","v":16048,"vw":67.299696},{"c":68.326,"h":68.45,"l":67.35,"n":221,"o":67.35,"t":"2026-01-14T05:00:00Z","v":18163,"vw":68.202528},{"c":68.4719,"h":68.66,"l":68.06,"n":236,"o":68.3,"t":"2026-01-15T05:00:00Z","v":119726,"vw":68.562461},{"c":68.4091,"h":68.49,"l":68.17,"n":193,"o":68.25,"t":"2026-01-16T05:00:00Z","v":19122,"vw":68.364847},{"c":68.1655,"h":68.43,"l":67.86,"n":382,"o":68,"t":"2026-01-20T05:00:00Z","v":34226,"vw":68.150946},{"c":68.9264,"h":68.99,"l":68.4,"n":191,"o":68.4,"t":"2026-01-21T05:00:00Z","v":11806,"vw":68.747744},{"c":68.9056,"h":69.24,"l":68.87,"n":178,"o":68.94,"t":"2026-01-22T05:00:00Z","v":17154,"vw":69.088457},{"c":68.7874,"h":69.0031,"l":68.605,"n":164,"o":68.94,"t":"2026-01-23T05:00:00Z","v":23542,"vw":68.705379},{"c":69.04,"h":69.2666,"l":68.8401,"n":249,"o":69.05,"t":"2026-01-26T05:00:00Z","v":15566,"vw":69.00434},{"c":69.4422,"h":69.4422,"l":68.91,"n":149,"o":68.91,"t":"2026-01-27T05:00:00Z","v":9726,"vw":69.300654},{"c":69.1866,"h":69.5812,"l":69.04,"n":182,"o":69.42,"t":"2026-01-28T05:00:00Z","v":19379,"vw":69.38017},{"c":69.4846,"h":70,"l":69.37,"n":210,"o":69.65,"t":"2026-01-29T05:00:00Z","v":16464,"vw":69.648749},{"c":70.0265,"h":70.0265,"l":69.23,"n":158,"o":69.43,"t":"2026-01-30T05:00:00Z","v":17712,"vw":69.583178},{"c":69.9985,"h":70.11,"l":69.75,"n":283,"o":69.79,"t":"2026-02-02T05:00:00Z","v":24601,"vw":69.90984},{"c":70.7795,"h":70.93,"l":69.77,"n":332,"o":69.77,"t":"2026-02-03T05:00:00Z","v":24229,"vw":70.576016},{"c":71.6349,"h":71.82,"l":71.02,"n":165,"o":71.02,"t":"2026-02-04T05:00:00Z","v":15019,"vw":71.5971},{"c":71.5911,"h":71.74,"l":71.3,"n":163,"o":71.74,"t":"2026-02-05T05:00:00Z","v":13022,"vw":71.604567},{"c":72.39,"h":72.5205,"l":71.91,"n":204,"o":71.91,"t":"2026-02-06T05:00:00Z","v":11837,"vw":72.254151},{"c":72.11,"h":72.15,"l":71.605,"n":157,"o":72.13,"t":"2026-02-09T05:00:00Z","v":25850,"vw":72.004117},{"c":72.4437,"h":72.64,"l":72.04,"n":302,"o":72.04,"t":"2026-02-10T05:00:00Z","v":31464,"vw":72.37593},{"c":73.05,"h":73.15,"l":72.55,"n":159,"o":72.55,"t":"2026-02-11T05:00:00Z","v":27669,"vw":73.006005},{"c":72.8797,"h":73.658,"l":72.87,"n":210,"o":73.31,"t":"2026-02-12T05:00:00Z","v":13208,"vw":73.201845},{"c":73.5338,"h":73.78,"l":72.89,"n":254,"o":72.89,"t":"2026-02-13T05:00:00Z","v":38532,"vw":73.518347},{"c":72.9762,"h":73.82,"l":72.7727,"n":286,"o":73.82,"t":"2026-02-17T05:00:00Z","v":22771,"vw":72.999622},{"c":73.0059,"h":73.16,"l":72.845,"n":246,"o":73.09,"t":"2026-02-18T05:00:00Z","v":34467,"vw":73.071497},{"c":73.0559,"h":73.28,"l":72.91,"n":148,"o":73.19,"t":"2026-02-19T05:00:00Z","v":9284,"vw":73.066841},{"c":73.2612,"h":73.35,"l":72.821,"n":196,"o":73.14,"t":"2026-02-20T05:00:00Z","v":12757,"vw":73.083605},{"c":73.1178,"h":73.5,"l":72.98,"n":209,"o":73.13,"t":"2026-02-23T05:00:00Z","v":17109,"vw":73.105116},{"c":73.445,"h":73.445,"l":73.06,"n":126,"o":73.1325,"t":"2026-02-24T05:00:00Z","v":9015,"vw":73.301517},{"c":73.2556,"h":73.5,"l":72.72,"n":161,"o":73.5,"t":"2026-02-25T05:00:00Z","v":10652,"vw":73.166561},{"c":73.435,"h":73.7214,"l":73.29,"n":134,"o":73.29,"t":"2026-02-26T05:00:00Z","v":15337,"vw":73.502764},{"c":73.8,"h":73.875,"l":73.245,"n":148,"o":73.4426,"t":"2026-02-27T05:00:00Z","v":14066,"vw":73.636226},{"c":73.9443,"h":74.065,"l":73.77,"n":266,"o":73.79,"t":"2026-03-02T05:00:00Z","v":15620,"vw":73.895865},{"c":73.1326,"h":73.4081,"l":72.635,"n":177,"o":72.7399,"t":"2026-03-03T05:00:00Z","v":15969,"vw":73.147879},{"c":73.102,"h":73.25,"l":72.72,"n":150,"o":73.25,"t":"2026-03-04T05:00:00Z","v":12652,"vw":73.09026},{"c":72.4384,"h":72.71,"l":72.12,"n":117,"o":72.71,"t":"2026-03-05T05:00:00Z","v":6321,"vw":72.392091},{"c":72.2944,"h":72.3,"l":71.39,"n":215,"o":72.17,"t":"2026-03-06T05:00:00Z","v":17335,"vw":71.845539},{"c":71.975,"h":72.16,"l":71.16,"n":169,"o":71.35,"t":"2026-03-09T04:00:00Z","v":14092,"vw":71.648815},{"c":71.315,"h":71.9134,"l":71.22,"n":171,"o":71.57,"t":"2026-03-10T04:00:00Z","v":9991,"vw":71.648024},{"c":71.095,"h":71.32,"l":70.8534,"n":197,"o":71.32,"t":"2026-03-11T04:00:00Z","v":12723,"vw":71.066008},{"c":70.8356,"h":71.375,"l":70.8356,"n":138,"o":70.91,"t":"2026-03-12T04:00:00Z","v":8141,"vw":71.196749},{"c":71.075,"h":71.41,"l":71.075,"n":125,"o":71.24,"t":"2026-03-13T04:00:00Z","v":8656,"vw":71.242958},{"c":71.4045,"h":71.66,"l":71.28,"n":306,"o":71.51,"t":"2026-03-16T04:00:00Z","v":13889,"vw":71.505431},{"c":71.5128,"h":72.03,"l":71.46,"n":179,"o":71.78,"t":"2026-03-17T04:00:00Z","v":11135,"vw":71.826097},{"c":70.5964,"h":71.34,"l":70.5964,"n":124,"o":71.34,"t":"2026-03-18T04:00:00Z","v":11565,"vw":71.021441},{"c":70.4244,"h":70.82,"l":70.1901,"n":141,"o":70.6,"t":"2026-03-19T04:00:00Z","v":5666,"vw":70.511386},{"c":69.5152,"h":70.47,"l":69.415,"n":179,"o":70.33,"t":"2026-03-20T04:00:00Z","v":10123,"vw":70.173389},{"c":70.0995,"h":70.62,"l":69.92,"n":150,"o":70.2,"t":"2026-03-23T04:00:00Z","v":9585,"vw":70.267853},{"c":70.3478,"h":70.8106,"l":69.65,"n":154,"o":69.65,"t":"2026-03-24T04:00:00Z","v":10982,"vw":70.433459},{"c":70.6311,"h":70.83,"l":70.43,"n":151,"o":70.43,"t":"2026-03-25T04:00:00Z","v":9864,"vw":70.641303},{"c":70.8244,"h":71.23,"l":70.44,"n":115,"o":70.44,"t":"2026-03-26T04:00:00Z","v":8657,"vw":70.94378},{"c":70.4763,"h":71.11,"l":70.45,"n":164,"o":70.71,"t":"2026-03-27T04:00:00Z","v":11444,"vw":70.742486},{"c":70.8867,"h":71.23,"l":70.6747,"n":114,"o":71.02,"t":"2026-03-30T04:00:00Z","v":19892,"vw":70.974117},{"c":71.4291,"h":71.47,"l":70.98,"n":257,"o":71.3,"t":"2026-03-31T04:00:00Z","v":51438,"vw":71.20506},{"c":71.1218,"h":71.28,"l":71,"n":174,"o":71.28,"t":"2026-04-01T04:00:00Z","v":9583,"vw":71.188825},{"c":71.35,"h":71.35,"l":70.805,"n":159,"o":71.0188,"t":"2026-04-02T04:00:00Z","v":15887,"vw":71.215003},{"c":71.4456,"h":71.51,"l":71.237,"n":197,"o":71.29,"t":"2026-04-06T04:00:00Z","v":17563,"vw":71.346055},{"c":71.3768,"h":71.64,"l":71.31,"n":164,"o":71.36,"t":"2026-04-07T04:00:00Z","v":9937,"vw":71.451311},{"c":72.1386,"h":72.15,"l":71.62,"n":195,"o":71.71,"t":"2026-04-08T04:00:00Z","v":9798,"vw":71.809707},{"c":72.3969,"h":72.5399,"l":71.74,"n":277,"o":71.74,"t":"2026-04-09T04:00:00Z","v":17889,"vw":72.432184},{"c":71.7527,"h":72.4,"l":71.67,"n":273,"o":72.4,"t":"2026-04-10T04:00:00Z","v":14642,"vw":71.946282},{"c":71.8054,"h":71.8054,"l":71.205,"n":225,"o":71.76,"t":"2026-04-13T04:00:00Z","v":15344,"vw":71.453451},{"c":71.971,"h":72.101,"l":71.39,"n":464,"o":71.8,"t":"2026-04-14T04:00:00Z","v":52680,"vw":71.784913},{"c":71.845,"h":72.06,"l":71.76,"n":136,"o":71.96,"t":"2026-04-15T04:00:00Z","v":8671,"vw":71.961442},{"c":72.2017,"h":72.2501,"l":71.97,"n":185,"o":71.97,"t":"2026-04-16T04:00:00Z","v":11230,"vw":72.092324},{"c":72.6,"h":72.7816,"l":72.06,"n":204,"o":72.12,"t":"2026-04-17T04:00:00Z","v":14479,"vw":72.498341},{"c":72.5673,"h":72.92,"l":72.52,"n":192,"o":72.83,"t":"2026-04-20T04:00:00Z","v":11116,"vw":72.793188},{"c":72.2279,"h":72.8,"l":72.15,"n":227,"o":72.71,"t":"2026-04-21T04:00:00Z","v":11718,"vw":72.532315},{"c":71.9793,"h":72.43,"l":71.89,"n":132,"o":72.43,"t":"2026-04-22T04:00:00Z","v":7990,"vw":71.988302},{"c":72.6309,"h":72.6309,"l":72.16,"n":203,"o":72.16,"t":"2026-04-23T04:00:00Z","v":27108,"vw":72.436639},{"c":72.1694,"h":72.4301,"l":72.1,"n":126,"o":72.4,"t":"2026-04-24T04:00:00Z","v":9454,"vw":72.203585},{"c":72.1227,"h":72.3,"l":72.12,"n":241,"o":72.12,"t":"2026-04-27T04:00:00Z","v":15430,"vw":72.207639},{"c":72.5,"h":72.68,"l":72.2535,"n":138,"o":72.65,"t":"2026-04-28T04:00:00Z","v":8935,"vw":72.493624},{"c":72.2749,"h":72.57,"l":72.13,"n":105,"o":72.42,"t":"2026-04-29T04:00:00Z","v":12938,"vw":72.403021},{"c":73.6982,"h":73.6982,"l":72.26,"n":180,"o":72.26,"t":"2026-04-30T04:00:00Z","v":39203,"vw":73.48411},{"c":73.2564,"h":73.658,"l":73.2564,"n":261,"o":73.5847,"t":"2026-05-01T04:00:00Z","v":11083,"vw":73.541813},{"c":72.5073,"h":73.03,"l":72.36,"n":184,"o":72.9,"t":"2026-05-04T04:00:00Z","v":12721,"vw":72.729707},{"c":72.821,"h":73.1301,"l":72.31,"n":150,"o":72.51,"t":"2026-05-05T04:00:00Z","v":12351,"vw":72.900172},{"c":72.7416,"h":73.03,"l":72.7,"n":151,"o":73.03,"t":"2026-05-06T04:00:00Z","v":8426,"vw":72.842571},{"c":72.2478,"h":72.37,"l":72.1401,"n":112,"o":72.3372,"t":"2026-05-07T04:00:00Z","v":8811,"vw":72.24535},{"c":72.06,"h":72.285,"l":71.88,"n":375,"o":72.26,"t":"2026-05-08T04:00:00Z","v":8014,"vw":72.09681},{"c":71.9865,"h":72.2,"l":71.905,"n":288,"o":72.2,"t":"2026-05-11T04:00:00Z","v":7084,"vw":72.043055},{"c":72.2853,"h":72.3935,"l":71.745,"n":158,"o":71.745,"t":"2026-05-12T04:00:00Z","v":8282,"vw":72.203588},{"c":71.7144,"h":71.8725,"l":71.525,"n":168,"o":71.725,"t":"2026-05-13T04:00:00Z","v":19472,"vw":71.733327},{"c":71.9909,"h":72.24,"l":71.9909,"n":100,"o":72.15,"t":"2026-05-14T04:00:00Z","v":9475,"vw":72.102616},{"c":71.4819,"h":72,"l":71.455,"n":136,"o":72,"t":"2026-05-15T04:00:00Z","v":9217,"vw":71.628173},{"c":72.3011,"h":72.3011,"l":71.74,"n":182,"o":71.82,"t":"2026-05-18T04:00:00Z","v":7848,"vw":72.111939},{"c":72.4623,"h":72.7037,"l":72.0623,"n":129,"o":72.13,"t":"2026-05-19T04:00:00Z","v":7336,"vw":72.437213},{"c":72.6434,"h":72.78,"l":72.45,"n":127,"o":72.45,"t":"2026-05-20T04:00:00Z","v":7475,"vw":72.691651},{"c":73.063,"h":73.063,"l":72.39,"n":155,"o":72.39,"t":"2026-05-21T04:00:00Z","v":3995,"vw":72.716559},{"c":73.7438,"h":73.8,"l":73.38,"n":158,"o":73.38,"t":"2026-05-22T04:00:00Z","v":9836,"vw":73.658943},{"c":73.3703,"h":73.825,"l":73.35,"n":156,"o":73.825,"t":"2026-05-26T04:00:00Z","v":19618,"vw":73.481571},{"c":73.3053,"h":73.65,"l":73.24,"n":172,"o":73.24,"t":"2026-05-27T04:00:00Z","v":7188,"vw":73.498357},{"c":72.9872,"h":73.37,"l":72.98,"n":197,"o":73.31,"t":"2026-05-28T04:00:00Z","v":9725,"vw":73.186115},{"c":72.7692,"h":72.98,"l":72.635,"n":131,"o":72.7518,"t":"2026-05-29T04:00:00Z","v":5363,"vw":72.888952},{"c":72.114,"h":72.49,"l":72.114,"n":129,"o":72.31,"t":"2026-06-01T04:00:00Z","v":5744,"vw":72.277033},{"c":72.53,"h":72.6616,"l":72.25,"n":162,"o":72.26,"t":"2026-06-02T04:00:00Z","v":7056,"vw":72.559578},{"c":72.1196,"h":72.6363,"l":72.07,"n":272,"o":72.24,"t":"2026-06-03T04:00:00Z","v":54544,"vw":72.288135},{"c":72.82,"h":72.94,"l":72.59,"n":140,"o":72.59,"t":"2026-06-04T04:00:00Z","v":10832,"vw":72.727935},{"c":73.2551,"h":73.48,"l":73.13,"n":195,"o":73.1801,"t":"2026-06-05T04:00:00Z","v":30165,"vw":73.225977},{"c":72.7241,"h":73.17,"l":72.7,"n":149,"o":73.17,"t":"2026-06-08T04:00:00Z","v":15409,"vw":72.987099},{"c":73.0967,"h":73.11,"l":72.735,"n":127,"o":72.74,"t":"2026-06-09T04:00:00Z","v":14026,"vw":72.850038},{"c":73.403,"h":73.8,"l":73.24,"n":327,"o":73.25,"t":"2026-06-10T04:00:00Z","v":14900,"vw":73.566217},{"c":73.68,"h":74.025,"l":73.52,"n":158,"o":73.64,"t":"2026-06-11T04:00:00Z","v":192192,"vw":73.54795},{"c":74.4116,"h":74.47,"l":73.82,"n":175,"o":73.82,"t":"2026-06-12T04:00:00Z","v":19243,"vw":74.312201},{"c":73.9675,"h":74.49,"l":73.9675,"n":221,"o":74.41,"t":"2026-06-15T04:00:00Z","v":17370,"vw":74.314499},{"c":74.2519,"h":74.5451,"l":74.05,"n":142,"o":74.17,"t":"2026-06-16T04:00:00Z","v":10556,"vw":74.2895},{"c":72.9914,"h":74.1022,"l":72.86,"n":186,"o":74.04,"t":"2026-06-17T04:00:00Z","v":11148,"vw":73.793953},{"c":73.003,"h":73.22,"l":72.84,"n":148,"o":73.09,"t":"2026-06-18T04:00:00Z","v":9320,"vw":73.058032},{"c":73.3019,"h":73.7465,"l":73,"n":140,"o":73,"t":"2026-06-22T04:00:00Z","v":10468,"vw":73.528971},{"c":74.0486,"h":74.0486,"l":73.2999,"n":141,"o":73.46,"t":"2026-06-23T04:00:00Z","v":16585,"vw":73.699926},{"c":74.1345,"h":74.17,"l":73.84,"n":144,"o":74.15,"t":"2026-06-24T04:00:00Z","v":9561,"vw":74.042825},{"c":74.5918,"h":75.01,"l":74.4999,"n":139,"o":74.64,"t":"2026-06-25T04:00:00Z","v":9049,"vw":74.620873},{"c":75.2791,"h":75.35,"l":74.75,"n":123,"o":74.75,"t":"2026-06-26T04:00:00Z","v":7784,"vw":75.080674},{"c":75.0975,"h":75.28,"l":74.8501,"n":141,"o":75.28,"t":"2026-06-29T04:00:00Z","v":14619,"vw":74.954117},{"c":74.3704,"h":74.95,"l":74.32,"n":143,"o":74.95,"t":"2026-06-30T04:00:00Z","v":76201,"vw":74.530801},{"c":74.7609,"h":75.045,"l":74.675,"n":98,"o":74.8066,"t":"2026-07-01T04:00:00Z","v":4041,"vw":74.823682},{"c":76.001,"h":76.001,"l":75.15,"n":165,"o":75.22,"t":"2026-07-02T04:00:00Z","v":11262,"vw":75.682735},{"c":75.5873,"h":75.9886,"l":75.25,"n":229,"o":75.84,"t":"2026-07-06T04:00:00Z","v":13691,"vw":75.533124},{"c":76.4075,"h":76.93,"l":76.24,"n":234,"o":76.24,"t":"2026-07-07T04:00:00Z","v":34293,"vw":76.419337},{"c":75.4885,"h":75.8634,"l":75.4885,"n":110,"o":75.8099,"t":"2026-07-08T04:00:00Z","v":8695,"vw":75.635194},{"c":75.1788,"h":75.55,"l":75.1,"n":116,"o":75.28,"t":"2026-07-09T04:00:00Z","v":10957,"vw":75.351214},{"c":75.7659,"h":75.8526,"l":75.55,"n":223,"o":75.55,"t":"2026-07-10T04:00:00Z","v":5309,"vw":75.675255},{"c":76.1157,"h":76.3806,"l":75.995,"n":130,"o":76.09,"t":"2026-07-13T04:00:00Z","v":4934,"vw":76.121586},{"c":75.5788,"h":76.02,"l":75.46,"n":108,"o":75.92,"t":"2026-07-14T04:00:00Z","v":4785,"vw":75.628366},{"c":75.4421,"h":75.9802,"l":75.4102,"n":160,"o":75.53,"t":"2026-07-15T04:00:00Z","v":9843,"vw":75.673887},{"c":76.7772,"h":76.8258,"l":76.085,"n":145,"o":76.085,"t":"2026-07-16T04:00:00Z","v":13854,"vw":76.617198},{"c":76.3593,"h":77.77,"l":76.1701,"n":142,"o":77.135,"t":"2026-07-17T04:00:00Z","v":11568,"vw":76.782738},{"c":75.9446,"h":76.215,"l":75.86,"n":251,"o":76.215,"t":"2026-07-20T04:00:00Z","v":13264,"vw":75.979086},{"c":75.7619,"h":75.85,"l":75.5001,"n":222,"o":75.85,"t":"2026-07-21T04:00:00Z","v":14546,"vw":75.685055},{"c":76.2059,"h":76.39,"l":76.05,"n":196,"o":76.14,"t":"2026-07-22T04:00:00Z","v":16182,"vw":76.185991},{"c":75.7463,"h":75.995,"l":75.57,"n":237,"o":75.76,"t":"2026-07-23T04:00:00Z","v":29144,"vw":75.681329},{"c":76.679,"h":76.76,"l":75.81,"n":129,"o":75.81,"t":"2026-07-24T04:00:00Z","v":6324,"vw":76.477884},{"c":76.8437,"h":77.28,"l":76.76,"n":189,"o":76.76,"t":"2026-07-27T04:00:00Z","v":10072,"vw":76.99502},{"c":77.8535,"h":78.48,"l":77.8535,"n":179,"o":77.971,"t":"2026-07-28T04:00:00Z","v":9295,"vw":77.910887},{"c":77.3089,"h":77.92,"l":77.28,"n":150,"o":77.78,"t":"2026-07-29T04:00:00Z","v":10007,"vw":77.667934},{"c":76.4085,"h":76.78,"l":75.835,"n":186,"o":76.78,"t":"2026-07-30T04:00:00Z","v":11472,"vw":76.22709},{"c":76.1266,"h":76.23,"l":75.85,"n":255,"o":76.15,"t":"2026-07-31T04:00:00Z","v":17017,"vw":76.107534},{"c":76.3681,"h":76.63,"l":76.1584,"n":183,"o":76.16,"t":"2026-08-03T04:00:00Z","v":10276,"vw":76.285785},{"c":76.9852,"h":77,"l":75.63,"n":254,"o":75.81,"t":"2026-08-04T04:00:00Z","v":16418,"vw":76.133169},{"c":76.5183,"h":77.06,"l":76.12,"n":308,"o":77.06,"t":"2026-08-05T04:00:00Z","v":15771,"vw":76.456589},{"c":76.2527,"h":76.6,"l":76.0549,"n":180,"o":76.6,"t":"2026-08-06T04:00:00Z","v":13630,"vw":76.264031},{"c":76.4738,"h":76.635,"l":75.72,"n":141,"o":76.12,"t":"2026-08-07T04:00:00Z","v":13977,"vw":76.497975},{"c":76.3898,"h":76.44,"l":76.12,"n":319,"o":76.35,"t":"2026-08-10T04:00:00Z","v":14158,"vw":76.29644},{"c":76.7086,"h":76.8,"l":76.39,"n":174,"o":76.39,"t":"2026-08-11T04:00:00Z","v":8381,"vw":76.687328},{"c":76.8297,"h":76.89,"l":76.48,"n":186,"o":76.65,"t":"2026-08-12T04:00:00Z","v":12932,"vw":76.732372},{"c":77.6473,"h":77.6473,"l":77.12,"n":131,"o":77.12,"t":"2026-08-13T04:00:00Z","v":10354,"vw":77.32489},{"c":77.7909,"h":77.83,"l":77.6301,"n":101,"o":77.66,"t":"2026-08-14T04:00:00Z","v":3107,"vw":77.709432},{"c":77.2534,"h":77.595,"l":77.2,"n":179,"o":77.595,"t":"2026-08-17T04:00:00Z","v":9464,"vw":77.315868},{"c":77.55,"h":77.885,"l":77.49,"n":197,"o":77.75,"t":"2026-08-18T04:00:00Z","v":16452,"vw":77.757821},{"c":77.845,"h":78.34,"l":77.825,"n":109,"o":77.86,"t":"2026-08-19T04:00:00Z","v":7164,"vw":77.960897},{"c":77.274,"h":77.92,"l":77.274,"n":148,"o":77.71,"t":"2026-08-20T04:00:00Z","v":9135,"vw":77.726781},{"c":77.191,"h":77.5515,"l":77.185,"n":108,"o":77.47,"t":"2026-08-21T04:00:00Z","v":7241,"vw":77.388719},{"c":77.6562,"h":77.6809,"l":77.23,"n":147,"o":77.23,"t":"2026-08-24T04:00:00Z","v":12799,"vw":77.531586},{"c":77.2359,"h":77.3651,"l":76.98,"n":124,"o":77.3651,"t":"2026-08-25T04:00:00Z","v":9753,"vw":77.164743},{"c":77.5266,"h":77.6554,"l":77.5,"n":116,"o":77.6554,"t":"2026-08-26T04:00:00Z","v":14944,"vw":77.6053},{"c":76.8467,"h":77.0174,"l":76.765,"n":198,"o":76.8,"t":"2026-08-27T04:00:00Z","v":7574,"vw":76.896237},{"c":76.8752,"h":77.18,"l":76.75,"n":104,"o":77.07,"t":"2026-08-28T04:00:00Z","v":7367,"vw":76.998297},{"c":76.4875,"h":76.55,"l":76.362,"n":111,"o":76.55,"t":"2026-08-31T04:00:00Z","v":6865,"vw":76.451584},{"c":76.4069,"h":76.726,"l":76.2111,"n":132,"o":76.643,"t":"2026-09-01T04:00:00Z","v":6164,"vw":76.455699},{"c":76.8987,"h":77.1827,"l":76.39,"n":118,"o":76.52,"t":"2026-09-02T04:00:00Z","v":6964,"vw":76.972242},{"c":77.3086,"h":77.4151,"l":76.935,"n":153,"o":77.05,"t":"2026-09-03T04:00:00Z","v":12159,"vw":77.238923},{"c":76.8317,"h":77.21,"l":76.8317,"n":109,"o":76.87,"t":"2026-09-04T04:00:00Z","v":8390,"vw":76.995445},{"c":76.2678,"h":76.66,"l":76.2678,"n":120,"o":76.46,"t":"2026-09-08T04:00:00Z","v":10040,"vw":76.460575},{"c":75.3579,"h":76.04,"l":75.29,"n":171,"o":76.04,"t":"2026-09-09T04:00:00Z","v":11999,"vw":75.56101},{"c":75.1359,"h":75.5,"l":75.08,"n":224,"o":75.44,"t":"2026-09-10T04:00:00Z","v":15043,"vw":75.230437},{"c":75.4152,"h":75.77,"l":75.261,"n":150,"o":75.77,"t":"2026-09-11T04:00:00Z","v":11235,"vw":75.355512},{"c":75.5981,"h":75.8183,"l":75.5094,"n":130,"o":75.8183,"t":"2026-09-14T04:00:00Z","v":7218,"vw":75.616123},{"c":75.2009,"h":75.54,"l":75.2009,"n":129,"o":75.54,"t":"2026-09-15T04:00:00Z","v":8945,"vw":75.30931},{"c":74.2494,"h":75.08,"l":73.94,"n":187,"o":75.02,"t":"2026-09-16T04:00:00Z","v":20975,"vw":74.233864},{"c":74.6188,"h":74.74,"l":74.385,"n":136,"o":74.74,"t":"2026-09-17T04:00:00Z","v":10524,"vw":74.572368},{"c":74.05,"h":74.44,"l":73.91,"n":239,"o":74.44,"t":"2026-09-18T04:00:00Z","v":29365,"vw":74.092652},{"c":73.7397,"h":73.98,"l":73.711,"n":171,"o":73.83,"t":"2026-09-21T04:00:00Z","v":17058,"vw":73.886333},{"c":73.4296,"h":73.91,"l":73.35,"n":156,"o":73.91,"t":"2026-09-22T04:00:00Z","v":20558,"vw":73.594465},{"c":72.7266,"h":73.33,"l":72.71,"n":192,"o":73.33,"t":"2026-09-23T04:00:00Z","v":21613,"vw":72.998671},{"c":72.25,"h":72.88,"l":72.25,"n":193,"o":72.85,"t":"2026-09-24T04:00:00Z","v":20851,"vw":72.546729},{"c":72.4868,"h":72.57,"l":72.07,"n":180,"o":72.32,"t":"2026-09-25T04:00:00Z","v":9075,"vw":72.356296},{"c":72.1455,"h":72.39,"l":72.01,"n":236,"o":72.3275,"t":"2026-09-28T04:00:00Z","v":17169,"vw":72.216332},{"c":71.9907,"h":72.13,"l":71.705,"n":174,"o":71.705,"t":"2026-09-29T04:00:00Z","v":17919,"vw":71.898345},{"c":71.5569,"h":72.13,"l":71.43,"n":175,"o":72.13,"t":"2026-09-30T04:00:00Z","v":19960,"vw":71.839945},{"c":71.6825,"h":71.71,"l":71.19,"n":170,"o":71.47,"t":"2026-10-01T04:00:00Z","v":16382,"vw":71.505757},{"c":71.8613,"h":72.1575,"l":71.75,"n":155,"o":71.75,"t":"2026-10-02T04:00:00Z","v":5454,"vw":71.881492},{"c":72.0129,"h":72.13,"l":71.54,"n":175,"o":71.76,"t":"2026-10-05T04:00:00Z","v":9095,"vw":72.0276},{"c":72.5523,"h":72.5523,"l":72.05,"n":140,"o":72.05,"t":"2026-10-06T04:00:00Z","v":8518,"vw":72.368298},{"c":72.2,"h":72.36,"l":72.1,"n":201,"o":72.36,"t":"2026-10-07T04:00:00Z","v":19182,"vw":72.261231},{"c":73.0044,"h":73.06,"l":71.88,"n":136,"o":71.88,"t":"2026-10-08T04:00:00Z","v":19355,"vw":72.50923},{"c":72.8134,"h":72.94,"l":72.72,"n":242,"o":72.72,"t":"2026-10-09T04:00:00Z","v":18392,"vw":72.863547},{"c":73.3541,"h":73.3541,"l":72.91,"n":196,"o":73.04,"t":"2026-10-12T04:00:00Z","v":11041,"vw":73.227463},{"c":73.5736,"h":73.64,"l":73.25,"n":160,"o":73.25,"t":"2026-10-13T04:00:00Z","v":12407,"vw":73.435665},{"c":73.8591,"h":73.91,"l":73.19,"n":180,"o":73.41,"t":"2026-10-14T04:00:00Z","v":14962,"vw":73.569565},{"c":74.5509,"h":74.75,"l":74.45,"n":232,"o":74.65,"t":"2026-10-15T04:00:00Z","v":23718,"vw":74.595344},{"c":75.3218,"h":75.3997,"l":74.97,"n":253,"o":74.97,"t":"2026-10-16T04:00:00Z","v":16971,"vw":75.232798},{"c":74.5894,"h":74.97,"l":74.55,"n":98,"o":74.97,"t":"2026-10-19T04:00:00Z","v":10814,"vw":74.696764},{"c":75.6871,"h":75.6871,"l":75.05,"n":203,"o":75.05,"t":"2026-10-20T04:00:00Z","v":14209,"vw":75.506796},{"c":75.6871,"h":75.7211,"l":75.53,"n":151,"o":75.585,"t":"2026-10-21T04:00:00Z","v":10242,"vw":75.671226},{"c":77.4383,"h":77.4383,"l":75.67,"n":164,"o":75.67,"t":"2026-10-22T04:00:00Z","v":15803,"vw":76.917514}],"volatilityBars":[{"c":73.8,"h":73.91,"l":73.8,"n":6,"o":73.91,"t":"2026-09-22T13:30:00Z","v":534,"vw":73.889245},{"c":73.75,"h":73.75,"l":73.75,"n":2,"o":73.75,"t":"2026-09-22T13:45:00Z","v":111,"vw":73.75},{"c":73.81,"h":73.81,"l":73.75,"n":4,"o":73.75,"t":"2026-09-22T14:00:00Z","v":909,"vw":73.776383},{"c":73.68,"h":73.68,"l":73.6744,"n":3,"o":73.6744,"t":"2026-09-22T14:30:00Z","v":335,"vw":73.677743},{"c":73.72,"h":73.72,"l":73.72,"n":8,"o":73.72,"t":"2026-09-22T14:45:00Z","v":1340,"vw":73.72},{"c":73.63,"h":73.63,"l":73.63,"n":5,"o":73.63,"t":"2026-09-22T15:30:00Z","v":198,"vw":73.63},{"c":73.595,"h":73.595,"l":73.585,"n":3,"o":73.585,"t":"2026-09-22T15:45:00Z","v":5000,"vw":73.5922},{"c":73.67,"h":73.67,"l":73.67,"n":1,"o":73.67,"t":"2026-09-22T16:00:00Z","v":171,"vw":73.67},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-09-22T17:15:00Z","v":800,"vw":73.54},{"c":73.6299,"h":73.6299,"l":73.6299,"n":1,"o":73.6299,"t":"2026-09-22T17:30:00Z","v":653,"vw":73.6299},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-09-22T17:45:00Z","v":1400,"vw":73.6},{"c":73.555,"h":73.555,"l":73.54,"n":4,"o":73.54,"t":"2026-09-22T18:15:00Z","v":371,"vw":73.545099},{"c":73.55,"h":73.55,"l":73.544,"n":2,"o":73.544,"t":"2026-09-22T18:30:00Z","v":1237,"vw":73.547041},{"c":73.4901,"h":73.4901,"l":73.49,"n":3,"o":73.49,"t":"2026-09-22T18:45:00Z","v":210,"vw":73.49005},{"c":73.5101,"h":73.5101,"l":73.51,"n":2,"o":73.51,"t":"2026-09-22T19:00:00Z","v":346,"vw":73.51005},{"c":73.5016,"h":73.5016,"l":73.5016,"n":2,"o":73.5016,"t":"2026-09-22T19:15:00Z","v":235,"vw":73.5016},{"c":73.51,"h":73.55,"l":73.51,"n":6,"o":73.521,"t":"2026-09-22T19:30:00Z","v":5429,"vw":73.535202},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-09-22T19:45:00Z","v":100,"vw":73.35},{"c":73.33,"h":73.33,"l":73.33,"n":4,"o":73.33,"t":"2026-09-23T13:30:00Z","v":303,"vw":73.33},{"c":73.23,"h":73.26,"l":73.1902,"n":3,"o":73.1902,"t":"2026-09-23T14:15:00Z","v":367,"vw":73.22788},{"c":73.2,"h":73.2,"l":73.164,"n":4,"o":73.17,"t":"2026-09-23T14:45:00Z","v":2118,"vw":73.196119},{"c":73.16,"h":73.16,"l":73.16,"n":1,"o":73.16,"t":"2026-09-23T15:15:00Z","v":136,"vw":73.16},{"c":73.0633,"h":73.0633,"l":73.0633,"n":6,"o":73.0633,"t":"2026-09-23T15:30:00Z","v":396,"vw":73.0633},{"c":73.1,"h":73.1,"l":73.1,"n":2,"o":73.1,"t":"2026-09-23T15:45:00Z","v":326,"vw":73.1},{"c":72.99,"h":73.01,"l":72.99,"n":13,"o":73.01,"t":"2026-09-23T16:00:00Z","v":2339,"vw":72.992993},{"c":73.02,"h":73.02,"l":72.96,"n":19,"o":72.97,"t":"2026-09-23T17:00:00Z","v":7252,"vw":72.963649},{"c":73.0201,"h":73.0201,"l":73.0201,"n":1,"o":73.0201,"t":"2026-09-23T17:15:00Z","v":669,"vw":73.0201},{"c":73.0812,"h":73.0812,"l":73.05,"n":5,"o":73.05,"t":"2026-09-23T17:30:00Z","v":864,"vw":73.076455},{"c":73.14,"h":73.14,"l":73.06,"n":11,"o":73.086,"t":"2026-09-23T17:45:00Z","v":1585,"vw":73.080253},{"c":73.03,"h":73.03,"l":73.03,"n":3,"o":73.03,"t":"2026-09-23T18:00:00Z","v":300,"vw":73.03},{"c":72.95,"h":72.965,"l":72.95,"n":5,"o":72.965,"t":"2026-09-23T18:30:00Z","v":483,"vw":72.953469},{"c":72.85,"h":72.85,"l":72.85,"n":1,"o":72.85,"t":"2026-09-23T19:00:00Z","v":143,"vw":72.85},{"c":72.7808,"h":72.7808,"l":72.7808,"n":1,"o":72.7808,"t":"2026-09-23T19:15:00Z","v":1231,"vw":72.7808},{"c":72.71,"h":72.8,"l":72.71,"n":4,"o":72.79,"t":"2026-09-23T19:45:00Z","v":1402,"vw":72.770521},{"c":72.88,"h":72.88,"l":72.85,"n":6,"o":72.85,"t":"2026-09-24T13:30:00Z","v":993,"vw":72.853033},{"c":72.73,"h":72.73,"l":72.73,"n":1,"o":72.73,"t":"2026-09-24T14:15:00Z","v":146,"vw":72.73},{"c":72.64,"h":72.6814,"l":72.62,"n":15,"o":72.62,"t":"2026-09-24T14:30:00Z","v":1071,"vw":72.666844},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-09-24T14:45:00Z","v":1422,"vw":72.55},{"c":72.45,"h":72.5099,"l":72.45,"n":6,"o":72.5,"t":"2026-09-24T15:00:00Z","v":1943,"vw":72.45711},{"c":72.42,"h":72.42,"l":72.42,"n":10,"o":72.42,"t":"2026-09-24T15:15:00Z","v":545,"vw":72.42},{"c":72.44,"h":72.49,"l":72.43,"n":6,"o":72.49,"t":"2026-09-24T15:30:00Z","v":1936,"vw":72.465954},{"c":72.3579,"h":72.4009,"l":72.3579,"n":8,"o":72.39,"t":"2026-09-24T15:45:00Z","v":832,"vw":72.3752},{"c":72.42,"h":72.42,"l":72.381,"n":8,"o":72.381,"t":"2026-09-24T16:00:00Z","v":963,"vw":72.389376},{"c":72.42,"h":72.42,"l":72.42,"n":1,"o":72.42,"t":"2026-09-24T16:15:00Z","v":681,"vw":72.42},{"c":72.565,"h":72.6199,"l":72.55,"n":17,"o":72.585,"t":"2026-09-24T16:30:00Z","v":7488,"vw":72.61563},{"c":72.51,"h":72.51,"l":72.51,"n":1,"o":72.51,"t":"2026-09-24T16:45:00Z","v":100,"vw":72.51},{"c":72.37,"h":72.37,"l":72.321,"n":7,"o":72.325,"t":"2026-09-24T19:15:00Z","v":995,"vw":72.343177},{"c":72.355,"h":72.355,"l":72.355,"n":1,"o":72.355,"t":"2026-09-24T19:30:00Z","v":100,"vw":72.355},{"c":72.25,"h":72.25,"l":72.25,"n":4,"o":72.25,"t":"2026-09-24T20:00:00Z","v":163,"vw":72.25},{"c":72.12,"h":72.32,"l":72.0901,"n":15,"o":72.32,"t":"2026-09-25T13:30:00Z","v":2121,"vw":72.251476},{"c":72.095,"h":72.095,"l":72.08,"n":8,"o":72.08,"t":"2026-09-25T13:45:00Z","v":743,"vw":72.085},{"c":72.07,"h":72.09,"l":72.07,"n":5,"o":72.09,"t":"2026-09-25T15:30:00Z","v":493,"vw":72.076957},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-09-25T16:00:00Z","v":100,"vw":72.29},{"c":72.36,"h":72.36,"l":72.36,"n":1,"o":72.36,"t":"2026-09-25T16:30:00Z","v":100,"vw":72.36},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-09-25T16:45:00Z","v":122,"vw":72.35},{"c":72.3415,"h":72.3415,"l":72.3415,"n":1,"o":72.3415,"t":"2026-09-25T17:30:00Z","v":140,"vw":72.3415},{"c":72.38,"h":72.38,"l":72.38,"n":2,"o":72.38,"t":"2026-09-25T19:30:00Z","v":200,"vw":72.38},{"c":72.51,"h":72.57,"l":72.51,"n":15,"o":72.57,"t":"2026-09-25T19:45:00Z","v":2635,"vw":72.551416},{"c":72.3805,"h":72.3805,"l":72.3275,"n":7,"o":72.3275,"t":"2026-09-28T14:15:00Z","v":543,"vw":72.349545},{"c":72.39,"h":72.39,"l":72.38,"n":3,"o":72.38,"t":"2026-09-28T14:30:00Z","v":319,"vw":72.386667},{"c":72.0332,"h":72.0332,"l":72.01,"n":2,"o":72.01,"t":"2026-09-28T15:15:00Z","v":388,"vw":72.021241},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-09-28T15:30:00Z","v":297,"vw":72.08},{"c":72.37,"h":72.39,"l":72.2179,"n":6,"o":72.2179,"t":"2026-09-28T17:00:00Z","v":697,"vw":72.313718},{"c":72.248,"h":72.26,"l":72.24,"n":13,"o":72.26,"t":"2026-09-28T17:30:00Z","v":1180,"vw":72.243393},{"c":72.2651,"h":72.2653,"l":72.24,"n":3,"o":72.24,"t":"2026-09-28T17:45:00Z","v":1602,"vw":72.261199},{"c":72.2899,"h":72.2899,"l":72.2899,"n":1,"o":72.2899,"t":"2026-09-28T18:15:00Z","v":207,"vw":72.2899},{"c":72.2969,"h":72.2969,"l":72.255,"n":7,"o":72.255,"t":"2026-09-28T18:30:00Z","v":1717,"vw":72.274633},{"c":72.235,"h":72.28,"l":72.235,"n":8,"o":72.2588,"t":"2026-09-28T18:45:00Z","v":1055,"vw":72.254809},{"c":72.1836,"h":72.19,"l":72.1836,"n":4,"o":72.19,"t":"2026-09-28T19:00:00Z","v":585,"vw":72.187976},{"c":72.19,"h":72.19,"l":72.175,"n":8,"o":72.175,"t":"2026-09-28T19:30:00Z","v":449,"vw":72.182334},{"c":72.1025,"h":72.215,"l":72.1,"n":13,"o":72.215,"t":"2026-09-28T19:45:00Z","v":5522,"vw":72.164826},{"c":72,"h":72,"l":71.705,"n":5,"o":71.705,"t":"2026-09-29T13:30:00Z","v":277,"vw":71.839703},{"c":72.1148,"h":72.1148,"l":72.111,"n":2,"o":72.111,"t":"2026-09-29T13:45:00Z","v":500,"vw":72.11328},{"c":72.13,"h":72.13,"l":72.07,"n":7,"o":72.07,"t":"2026-09-29T14:00:00Z","v":2072,"vw":72.1175},{"c":72,"h":72.01,"l":72,"n":3,"o":72.01,"t":"2026-09-29T14:15:00Z","v":611,"vw":72.008333},{"c":71.7307,"h":71.7307,"l":71.7307,"n":1,"o":71.7307,"t":"2026-09-29T15:00:00Z","v":228,"vw":71.7307},{"c":71.7401,"h":71.75,"l":71.7401,"n":2,"o":71.75,"t":"2026-09-29T15:30:00Z","v":400,"vw":71.742575},{"c":71.71,"h":71.75,"l":71.71,"n":10,"o":71.75,"t":"2026-09-29T15:45:00Z","v":822,"vw":71.718344},{"c":71.76,"h":71.76,"l":71.76,"n":1,"o":71.76,"t":"2026-09-29T16:00:00Z","v":215,"vw":71.76},{"c":71.7501,"h":71.781,"l":71.7501,"n":3,"o":71.781,"t":"2026-09-29T17:15:00Z","v":371,"vw":71.761655},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-09-29T17:30:00Z","v":122,"vw":71.8},{"c":71.87,"h":71.88,"l":71.8532,"n":11,"o":71.88,"t":"2026-09-29T17:45:00Z","v":2284,"vw":71.873426},{"c":71.88,"h":71.88,"l":71.853,"n":7,"o":71.853,"t":"2026-09-29T18:15:00Z","v":7999,"vw":71.865395},{"c":71.855,"h":71.855,"l":71.855,"n":2,"o":71.855,"t":"2026-09-29T18:30:00Z","v":185,"vw":71.855},{"c":71.97,"h":71.97,"l":71.97,"n":4,"o":71.97,"t":"2026-09-29T19:45:00Z","v":398,"vw":71.97},{"c":72.02,"h":72.13,"l":72.02,"n":14,"o":72.13,"t":"2026-09-30T13:30:00Z","v":890,"vw":72.041596},{"c":71.97,"h":72.005,"l":71.97,"n":5,"o":72.005,"t":"2026-09-30T14:00:00Z","v":1152,"vw":71.974667},{"c":71.8901,"h":71.891,"l":71.89,"n":3,"o":71.891,"t":"2026-09-30T15:00:00Z","v":1520,"vw":71.8903},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-09-30T15:30:00Z","v":100,"vw":71.95},{"c":71.835,"h":71.835,"l":71.835,"n":1,"o":71.835,"t":"2026-09-30T15:45:00Z","v":797,"vw":71.835},{"c":71.98,"h":71.98,"l":71.98,"n":1,"o":71.98,"t":"2026-09-30T16:15:00Z","v":167,"vw":71.98},{"c":71.96,"h":71.96,"l":71.9,"n":39,"o":71.9,"t":"2026-09-30T16:30:00Z","v":5791,"vw":71.901308},{"c":71.925,"h":71.97,"l":71.91,"n":9,"o":71.9414,"t":"2026-09-30T16:45:00Z","v":1556,"vw":71.941424},{"c":71.88,"h":71.88,"l":71.88,"n":4,"o":71.88,"t":"2026-09-30T17:00:00Z","v":290,"vw":71.88},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-09-30T17:30:00Z","v":350,"vw":71.88},{"c":71.87,"h":71.87,"l":71.87,"n":2,"o":71.87,"t":"2026-09-30T18:00:00Z","v":546,"vw":71.87},{"c":71.765,"h":71.765,"l":71.765,"n":1,"o":71.765,"t":"2026-09-30T18:15:00Z","v":298,"vw":71.765},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-09-30T18:30:00Z","v":1194,"vw":71.67},{"c":71.71,"h":71.71,"l":71.7,"n":3,"o":71.7,"t":"2026-09-30T18:45:00Z","v":741,"vw":71.70135},{"c":71.745,"h":71.745,"l":71.725,"n":3,"o":71.725,"t":"2026-09-30T19:00:00Z","v":1188,"vw":71.741377},{"c":71.705,"h":71.705,"l":71.705,"n":1,"o":71.705,"t":"2026-09-30T19:30:00Z","v":209,"vw":71.705},{"c":71.43,"h":71.6495,"l":71.43,"n":13,"o":71.63,"t":"2026-09-30T19:45:00Z","v":1669,"vw":71.587588},{"c":71.435,"h":71.435,"l":71.435,"n":6,"o":71.435,"t":"2026-09-30T20:00:00Z","v":224,"vw":71.435},{"c":70.01,"h":70.01,"l":70.01,"n":1,"o":70.01,"t":"2026-09-30T23:30:00Z","v":270,"vw":70.01},{"c":71.52,"h":71.52,"l":71.47,"n":8,"o":71.47,"t":"2026-10-01T13:30:00Z","v":420,"vw":71.482165},{"c":71.23,"h":71.23,"l":71.19,"n":14,"o":71.21,"t":"2026-10-01T15:30:00Z","v":3049,"vw":71.196844},{"c":71.36,"h":71.43,"l":71.36,"n":2,"o":71.43,"t":"2026-10-01T16:00:00Z","v":725,"vw":71.41069},{"c":71.525,"h":71.525,"l":71.41,"n":4,"o":71.41,"t":"2026-10-01T16:15:00Z","v":963,"vw":71.450935},{"c":71.58,"h":71.58,"l":71.52,"n":10,"o":71.52,"t":"2026-10-01T16:30:00Z","v":2404,"vw":71.526172},{"c":71.5,"h":71.5,"l":71.5,"n":6,"o":71.5,"t":"2026-10-01T17:15:00Z","v":1217,"vw":71.5},{"c":71.64,"h":71.64,"l":71.64,"n":1,"o":71.64,"t":"2026-10-01T18:00:00Z","v":392,"vw":71.64},{"c":71.66,"h":71.66,"l":71.64,"n":15,"o":71.64,"t":"2026-10-01T18:15:00Z","v":4968,"vw":71.659591},{"c":71.6101,"h":71.6101,"l":71.61,"n":2,"o":71.61,"t":"2026-10-01T19:00:00Z","v":236,"vw":71.61005},{"c":71.65,"h":71.71,"l":71.65,"n":3,"o":71.71,"t":"2026-10-01T19:15:00Z","v":662,"vw":71.699058},{"c":71.68,"h":71.69,"l":71.68,"n":5,"o":71.69,"t":"2026-10-01T19:45:00Z","v":416,"vw":71.682985},{"c":71.78,"h":71.84,"l":71.75,"n":11,"o":71.75,"t":"2026-10-02T13:30:00Z","v":452,"vw":71.781149},{"c":72.075,"h":72.075,"l":72.075,"n":1,"o":72.075,"t":"2026-10-02T14:00:00Z","v":272,"vw":72.075},{"c":72.1575,"h":72.1575,"l":72.1575,"n":4,"o":72.1575,"t":"2026-10-02T14:30:00Z","v":196,"vw":72.1575},{"c":71.85,"h":71.85,"l":71.85,"n":1,"o":71.85,"t":"2026-10-02T15:15:00Z","v":275,"vw":71.85},{"c":71.955,"h":71.955,"l":71.955,"n":2,"o":71.955,"t":"2026-10-02T15:30:00Z","v":105,"vw":71.955},{"c":71.8448,"h":71.8449,"l":71.83,"n":5,"o":71.83,"t":"2026-10-02T15:45:00Z","v":1393,"vw":71.838184},{"c":71.843,"h":71.843,"l":71.843,"n":1,"o":71.843,"t":"2026-10-02T16:30:00Z","v":270,"vw":71.843},{"c":71.96,"h":71.96,"l":71.91,"n":3,"o":71.91,"t":"2026-10-02T17:00:00Z","v":345,"vw":71.931043},{"c":71.865,"h":71.865,"l":71.865,"n":1,"o":71.865,"t":"2026-10-02T18:00:00Z","v":220,"vw":71.865},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-10-02T19:15:00Z","v":120,"vw":71.95},{"c":71.76,"h":71.76,"l":71.76,"n":6,"o":71.76,"t":"2026-10-05T13:30:00Z","v":776,"vw":71.76},{"c":71.54,"h":71.54,"l":71.54,"n":2,"o":71.54,"t":"2026-10-05T14:00:00Z","v":102,"vw":71.54},{"c":71.741,"h":71.741,"l":71.741,"n":2,"o":71.741,"t":"2026-10-05T14:30:00Z","v":121,"vw":71.741},{"c":72.13,"h":72.13,"l":72.13,"n":4,"o":72.13,"t":"2026-10-05T16:45:00Z","v":233,"vw":72.13},{"c":72.115,"h":72.115,"l":72.115,"n":1,"o":72.115,"t":"2026-10-05T17:00:00Z","v":111,"vw":72.115},{"c":72.0701,"h":72.0871,"l":72.0701,"n":6,"o":72.0871,"t":"2026-10-05T17:30:00Z","v":325,"vw":72.07672},{"c":72.09,"h":72.118,"l":72.09,"n":4,"o":72.09,"t":"2026-10-05T17:45:00Z","v":2248,"vw":72.096903},{"c":72.095,"h":72.095,"l":72.095,"n":1,"o":72.095,"t":"2026-10-05T18:15:00Z","v":156,"vw":72.095},{"c":72.085,"h":72.085,"l":72.085,"n":1,"o":72.085,"t":"2026-10-05T18:30:00Z","v":114,"vw":72.085},{"c":72.05,"h":72.088,"l":72.05,"n":4,"o":72.088,"t":"2026-10-05T18:45:00Z","v":665,"vw":72.077037},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-05T19:00:00Z","v":280,"vw":72.07},{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-10-05T19:15:00Z","v":533,"vw":72.1},{"c":72.08,"h":72.08,"l":72.03,"n":11,"o":72.03,"t":"2026-10-05T19:30:00Z","v":906,"vw":72.043809},{"c":71.98,"h":72,"l":71.92,"n":11,"o":71.92,"t":"2026-10-05T19:45:00Z","v":552,"vw":71.969738},{"c":72.0708,"h":72.28,"l":72.05,"n":9,"o":72.05,"t":"2026-10-06T13:30:00Z","v":945,"vw":72.10104},{"c":72.4101,"h":72.411,"l":72.41,"n":4,"o":72.411,"t":"2026-10-06T14:00:00Z","v":977,"vw":72.410439},{"c":72.43,"h":72.43,"l":72.43,"n":1,"o":72.43,"t":"2026-10-06T14:45:00Z","v":1210,"vw":72.43},{"c":72.515,"h":72.515,"l":72.515,"n":1,"o":72.515,"t":"2026-10-06T16:30:00Z","v":100,"vw":72.515},{"c":72.4005,"h":72.4005,"l":72.4,"n":3,"o":72.4,"t":"2026-10-06T17:00:00Z","v":1080,"vw":72.400347},{"c":72.3686,"h":72.3686,"l":72.3686,"n":2,"o":72.3686,"t":"2026-10-06T17:30:00Z","v":208,"vw":72.3686},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-10-06T18:15:00Z","v":660,"vw":72.35},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-10-06T18:30:00Z","v":160,"vw":72.37},{"c":72.4199,"h":72.4199,"l":72.4199,"n":2,"o":72.4199,"t":"2026-10-06T18:45:00Z","v":648,"vw":72.4199},{"c":72.44,"h":72.44,"l":72.44,"n":1,"o":72.44,"t":"2026-10-06T19:00:00Z","v":414,"vw":72.44},{"c":72.4211,"h":72.4211,"l":72.42,"n":3,"o":72.42,"t":"2026-10-06T19:15:00Z","v":506,"vw":72.420427},{"c":72.41,"h":72.41,"l":72.41,"n":5,"o":72.41,"t":"2026-10-06T19:30:00Z","v":264,"vw":72.41},{"c":72.36,"h":72.36,"l":72.36,"n":6,"o":72.36,"t":"2026-10-07T13:30:00Z","v":623,"vw":72.36},{"c":72.1499,"h":72.1499,"l":72.1499,"n":2,"o":72.1499,"t":"2026-10-07T14:45:00Z","v":376,"vw":72.1499},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-10-07T15:00:00Z","v":450,"vw":72.18},{"c":72.1001,"h":72.106,"l":72.1,"n":8,"o":72.106,"t":"2026-10-07T15:15:00Z","v":728,"vw":72.10149},{"c":72.17,"h":72.17,"l":72.14,"n":9,"o":72.14,"t":"2026-10-07T15:30:00Z","v":1337,"vw":72.16749},{"c":72.23,"h":72.23,"l":72.23,"n":1,"o":72.23,"t":"2026-10-07T15:45:00Z","v":209,"vw":72.23},{"c":72.23,"h":72.24,"l":72.23,"n":8,"o":72.24,"t":"2026-10-07T16:00:00Z","v":2628,"vw":72.231354},{"c":72.3,"h":72.3,"l":72.3,"n":2,"o":72.3,"t":"2026-10-07T17:15:00Z","v":200,"vw":72.3},{"c":72.3,"h":72.3,"l":72.3,"n":9,"o":72.3,"t":"2026-10-07T17:30:00Z","v":4681,"vw":72.3},{"c":72.305,"h":72.305,"l":72.305,"n":1,"o":72.305,"t":"2026-10-07T18:00:00Z","v":355,"vw":72.305},{"c":72.2911,"h":72.295,"l":72.28,"n":8,"o":72.295,"t":"2026-10-07T18:15:00Z","v":3847,"vw":72.289123},{"c":72.3106,"h":72.3106,"l":72.3106,"n":1,"o":72.3106,"t":"2026-10-07T18:30:00Z","v":516,"vw":72.3106},{"c":72.3199,"h":72.3199,"l":72.3,"n":4,"o":72.3,"t":"2026-10-07T19:15:00Z","v":1255,"vw":72.306368},{"c":72.15,"h":72.16,"l":72.13,"n":8,"o":72.13,"t":"2026-10-07T19:45:00Z","v":656,"vw":72.138333},{"c":72.2,"h":72.2,"l":72.2,"n":6,"o":72.2,"t":"2026-10-07T20:00:00Z","v":116,"vw":72.2},{"c":72.125,"h":72.125,"l":71.88,"n":7,"o":71.88,"t":"2026-10-08T13:30:00Z","v":266,"vw":72.022442},{"c":72.255,"h":72.255,"l":72.255,"n":2,"o":72.255,"t":"2026-10-08T14:00:00Z","v":951,"vw":72.255},{"c":72.255,"h":72.255,"l":72.255,"n":1,"o":72.255,"t":"2026-10-08T14:15:00Z","v":950,"vw":72.255},{"c":72.2301,"h":72.2699,"l":72.2301,"n":2,"o":72.2699,"t":"2026-10-08T14:30:00Z","v":1582,"vw":72.251484},{"c":72.06,"h":72.1,"l":72.06,"n":5,"o":72.0961,"t":"2026-10-08T15:15:00Z","v":1395,"vw":72.091695},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-10-08T15:30:00Z","v":1739,"vw":72.08},{"c":72.2299,"h":72.2299,"l":72.19,"n":2,"o":72.19,"t":"2026-10-08T15:45:00Z","v":980,"vw":72.217482},{"c":72.21,"h":72.23,"l":72.21,"n":12,"o":72.21,"t":"2026-10-08T16:00:00Z","v":1551,"vw":72.215363},{"c":72.2301,"h":72.35,"l":72.23,"n":4,"o":72.295,"t":"2026-10-08T16:15:00Z","v":591,"vw":72.279469},{"c":72.3599,"h":72.36,"l":72.3599,"n":3,"o":72.36,"t":"2026-10-08T16:45:00Z","v":1175,"vw":72.359934},{"c":72.5945,"h":72.5945,"l":72.5945,"n":2,"o":72.5945,"t":"2026-10-08T17:00:00Z","v":104,"vw":72.5945},{"c":72.9347,"h":72.9347,"l":72.9347,"n":1,"o":72.9347,"t":"2026-10-08T18:00:00Z","v":135,"vw":72.9347},{"c":72.8017,"h":72.8017,"l":72.8017,"n":1,"o":72.8017,"t":"2026-10-08T18:15:00Z","v":1031,"vw":72.8017},{"c":73.02,"h":73.06,"l":73.02,"n":2,"o":73.06,"t":"2026-10-08T19:15:00Z","v":5258,"vw":73.04},{"c":72.9899,"h":73,"l":72.9899,"n":2,"o":73,"t":"2026-10-08T19:30:00Z","v":466,"vw":72.992588},{"c":72.78,"h":72.78,"l":72.72,"n":10,"o":72.72,"t":"2026-10-09T13:30:00Z","v":400,"vw":72.740408},{"c":72.825,"h":72.825,"l":72.825,"n":1,"o":72.825,"t":"2026-10-09T13:45:00Z","v":1756,"vw":72.825},{"c":72.79,"h":72.83,"l":72.79,"n":4,"o":72.83,"t":"2026-10-09T14:00:00Z","v":598,"vw":72.820769},{"c":72.765,"h":72.765,"l":72.765,"n":3,"o":72.765,"t":"2026-10-09T14:15:00Z","v":327,"vw":72.765},{"c":72.905,"h":72.905,"l":72.905,"n":1,"o":72.905,"t":"2026-10-09T15:15:00Z","v":267,"vw":72.905},{"c":72.7287,"h":72.7287,"l":72.7287,"n":1,"o":72.7287,"t":"2026-10-09T15:45:00Z","v":732,"vw":72.7287},{"c":72.83,"h":72.83,"l":72.83,"n":3,"o":72.83,"t":"2026-10-09T16:30:00Z","v":200,"vw":72.83},{"c":72.846,"h":72.875,"l":72.846,"n":5,"o":72.865,"t":"2026-10-09T17:00:00Z","v":808,"vw":72.864138},{"c":72.85,"h":72.85,"l":72.8267,"n":3,"o":72.8267,"t":"2026-10-09T17:15:00Z","v":1253,"vw":72.829427},{"c":72.8875,"h":72.8875,"l":72.8875,"n":3,"o":72.8875,"t":"2026-10-09T17:45:00Z","v":147,"vw":72.8875},{"c":72.895,"h":72.895,"l":72.86,"n":2,"o":72.86,"t":"2026-10-09T18:00:00Z","v":637,"vw":72.887967},{"c":72.885,"h":72.885,"l":72.885,"n":2,"o":72.885,"t":"2026-10-09T18:15:00Z","v":133,"vw":72.885},{"c":72.8999,"h":72.8999,"l":72.86,"n":4,"o":72.86,"t":"2026-10-09T18:30:00Z","v":2672,"vw":72.863561},{"c":72.87,"h":72.87,"l":72.8599,"n":5,"o":72.8599,"t":"2026-10-09T18:45:00Z","v":863,"vw":72.86462},{"c":72.9012,"h":72.9206,"l":72.9012,"n":2,"o":72.9206,"t":"2026-10-09T19:00:00Z","v":676,"vw":72.91179},{"c":72.94,"h":72.94,"l":72.91,"n":6,"o":72.91,"t":"2026-10-09T19:15:00Z","v":4497,"vw":72.918108},{"c":72.8,"h":72.8,"l":72.8,"n":5,"o":72.8,"t":"2026-10-09T19:45:00Z","v":280,"vw":72.8},{"c":73.04,"h":73.04,"l":73.04,"n":4,"o":73.04,"t":"2026-10-12T13:30:00Z","v":382,"vw":73.04},{"c":72.91,"h":72.91,"l":72.91,"n":2,"o":72.91,"t":"2026-10-12T13:45:00Z","v":493,"vw":72.91},{"c":73.1,"h":73.14,"l":73.1,"n":2,"o":73.14,"t":"2026-10-12T14:15:00Z","v":523,"vw":73.115296},{"c":73.14,"h":73.14,"l":73.14,"n":1,"o":73.14,"t":"2026-10-12T14:30:00Z","v":223,"vw":73.14},{"c":73.2012,"h":73.2012,"l":73.2012,"n":2,"o":73.2012,"t":"2026-10-12T15:30:00Z","v":376,"vw":73.2012},{"c":73.2455,"h":73.2455,"l":73.24,"n":2,"o":73.24,"t":"2026-10-12T15:45:00Z","v":574,"vw":73.242625},{"c":73.28,"h":73.28,"l":73.24,"n":9,"o":73.24,"t":"2026-10-12T16:00:00Z","v":1254,"vw":73.251853},{"c":73.235,"h":73.235,"l":73.235,"n":2,"o":73.235,"t":"2026-10-12T16:30:00Z","v":459,"vw":73.235},{"c":73.265,"h":73.265,"l":73.242,"n":4,"o":73.242,"t":"2026-10-12T16:45:00Z","v":254,"vw":73.255234},{"c":73.285,"h":73.285,"l":73.285,"n":1,"o":73.285,"t":"2026-10-12T17:00:00Z","v":474,"vw":73.285},{"c":73.31,"h":73.31,"l":73.31,"n":5,"o":73.31,"t":"2026-10-12T17:15:00Z","v":1531,"vw":73.31},{"c":73.29,"h":73.29,"l":73.29,"n":2,"o":73.29,"t":"2026-10-12T17:45:00Z","v":537,"vw":73.29},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-12T18:30:00Z","v":200,"vw":73.25},{"c":73.2699,"h":73.2699,"l":73.2699,"n":4,"o":73.2699,"t":"2026-10-12T19:15:00Z","v":1802,"vw":73.2699},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-13T14:15:00Z","v":100,"vw":73.25},{"c":73.33,"h":73.33,"l":73.33,"n":3,"o":73.33,"t":"2026-10-13T15:15:00Z","v":1481,"vw":73.33},{"c":73.3699,"h":73.3699,"l":73.3699,"n":1,"o":73.3699,"t":"2026-10-13T15:30:00Z","v":950,"vw":73.3699},{"c":73.34,"h":73.34,"l":73.34,"n":1,"o":73.34,"t":"2026-10-13T15:45:00Z","v":176,"vw":73.34},{"c":73.282,"h":73.282,"l":73.282,"n":1,"o":73.282,"t":"2026-10-13T16:00:00Z","v":560,"vw":73.282},{"c":73.29,"h":73.29,"l":73.29,"n":1,"o":73.29,"t":"2026-10-13T16:30:00Z","v":200,"vw":73.29},{"c":73.3571,"h":73.3571,"l":73.355,"n":2,"o":73.355,"t":"2026-10-13T16:45:00Z","v":555,"vw":73.355776},{"c":73.435,"h":73.435,"l":73.435,"n":1,"o":73.435,"t":"2026-10-13T17:30:00Z","v":744,"vw":73.435},{"c":73.381,"h":73.445,"l":73.381,"n":4,"o":73.44,"t":"2026-10-13T17:45:00Z","v":1103,"vw":73.392162},{"c":73.5201,"h":73.5201,"l":73.52,"n":3,"o":73.52,"t":"2026-10-13T18:00:00Z","v":709,"vw":73.52005},{"c":73.4601,"h":73.505,"l":73.4601,"n":3,"o":73.505,"t":"2026-10-13T18:15:00Z","v":1455,"vw":73.495281},{"c":73.5601,"h":73.5601,"l":73.52,"n":11,"o":73.52,"t":"2026-10-13T18:30:00Z","v":1774,"vw":73.541562},{"c":73.605,"h":73.605,"l":73.605,"n":2,"o":73.605,"t":"2026-10-13T19:15:00Z","v":183,"vw":73.605},{"c":73.59,"h":73.64,"l":73.59,"n":2,"o":73.64,"t":"2026-10-13T19:30:00Z","v":538,"vw":73.627175},{"c":73.41,"h":73.41,"l":73.41,"n":5,"o":73.41,"t":"2026-10-14T13:30:00Z","v":109,"vw":73.41},{"c":73.19,"h":73.19,"l":73.19,"n":2,"o":73.19,"t":"2026-10-14T14:15:00Z","v":559,"vw":73.19},{"c":73.24,"h":73.24,"l":73.24,"n":1,"o":73.24,"t":"2026-10-14T14:45:00Z","v":163,"vw":73.24},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-14T15:15:00Z","v":269,"vw":73.35},{"c":73.3796,"h":73.3796,"l":73.3796,"n":2,"o":73.3796,"t":"2026-10-14T15:45:00Z","v":1689,"vw":73.3796},{"c":73.45,"h":73.45,"l":73.4271,"n":3,"o":73.43,"t":"2026-10-14T16:00:00Z","v":608,"vw":73.431601},{"c":73.531,"h":73.531,"l":73.4701,"n":3,"o":73.4701,"t":"2026-10-14T16:15:00Z","v":586,"vw":73.480546},{"c":73.56,"h":73.57,"l":73.56,"n":4,"o":73.57,"t":"2026-10-14T17:00:00Z","v":1860,"vw":73.568065},{"c":73.6383,"h":73.6383,"l":73.6383,"n":1,"o":73.6383,"t":"2026-10-14T17:30:00Z","v":475,"vw":73.6383},{"c":73.6301,"h":73.64,"l":73.6301,"n":3,"o":73.64,"t":"2026-10-14T18:15:00Z","v":377,"vw":73.636051},{"c":73.6999,"h":73.7,"l":73.66,"n":6,"o":73.66,"t":"2026-10-14T18:30:00Z","v":780,"vw":73.682999},{"c":73.73,"h":73.78,"l":73.73,"n":6,"o":73.78,"t":"2026-10-14T19:00:00Z","v":719,"vw":73.743908},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-14T19:15:00Z","v":315,"vw":73.73},{"c":73.91,"h":73.91,"l":73.71,"n":10,"o":73.76,"t":"2026-10-14T19:45:00Z","v":3016,"vw":73.739142},{"c":74.58,"h":74.6507,"l":74.58,"n":19,"o":74.65,"t":"2026-10-15T13:30:00Z","v":883,"vw":74.632945},{"c":74.59,"h":74.65,"l":74.5311,"n":10,"o":74.5311,"t":"2026-10-15T13:45:00Z","v":816,"vw":74.605138},{"c":74.69,"h":74.73,"l":74.67,"n":20,"o":74.67,"t":"2026-10-15T14:15:00Z","v":3429,"vw":74.684546},{"c":74.75,"h":74.75,"l":74.75,"n":2,"o":74.75,"t":"2026-10-15T14:30:00Z","v":324,"vw":74.75},{"c":74.62,"h":74.62,"l":74.61,"n":2,"o":74.61,"t":"2026-10-15T14:45:00Z","v":315,"vw":74.613175},{"c":74.61,"h":74.61,"l":74.59,"n":3,"o":74.59,"t":"2026-10-15T15:15:00Z","v":912,"vw":74.595309},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-15T16:00:00Z","v":275,"vw":74.52},{"c":74.66,"h":74.66,"l":74.61,"n":5,"o":74.61,"t":"2026-10-15T16:30:00Z","v":4092,"vw":74.622846},{"c":74.63,"h":74.63,"l":74.63,"n":2,"o":74.63,"t":"2026-10-15T16:45:00Z","v":112,"vw":74.63},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-15T17:30:00Z","v":669,"vw":74.6},{"c":74.65,"h":74.65,"l":74.63,"n":3,"o":74.63,"t":"2026-10-15T17:45:00Z","v":699,"vw":74.642346},{"c":74.6,"h":74.65,"l":74.6,"n":7,"o":74.65,"t":"2026-10-15T18:00:00Z","v":3035,"vw":74.63399},{"c":74.589945,"h":74.589945,"l":74.589945,"n":2,"o":74.589945,"t":"2026-10-15T18:15:00Z","v":343,"vw":74.589945},{"c":74.5701,"h":74.5701,"l":74.57,"n":2,"o":74.57,"t":"2026-10-15T18:45:00Z","v":326,"vw":74.57005},{"c":74.54,"h":74.54,"l":74.54,"n":4,"o":74.54,"t":"2026-10-15T19:00:00Z","v":201,"vw":74.54},{"c":74.53,"h":74.53,"l":74.53,"n":1,"o":74.53,"t":"2026-10-15T19:15:00Z","v":100,"vw":74.53},{"c":74.4785,"h":74.53,"l":74.45,"n":6,"o":74.49,"t":"2026-10-15T19:30:00Z","v":3071,"vw":74.488948},{"c":74.495,"h":74.495,"l":74.46,"n":8,"o":74.46,"t":"2026-10-15T19:45:00Z","v":2403,"vw":74.481809},{"c":75.2747,"h":75.28,"l":74.97,"n":13,"o":74.97,"t":"2026-10-16T13:30:00Z","v":1234,"vw":75.167372},{"c":75.27,"h":75.2799,"l":75.27,"n":21,"o":75.27,"t":"2026-10-16T14:45:00Z","v":4301,"vw":75.275756},{"c":75.32,"h":75.3299,"l":75.32,"n":5,"o":75.3299,"t":"2026-10-16T15:00:00Z","v":1712,"vw":75.32826},{"c":75.3997,"h":75.3997,"l":75.3997,"n":1,"o":75.3997,"t":"2026-10-16T15:30:00Z","v":175,"vw":75.3997},{"c":75.16,"h":75.16,"l":75.16,"n":1,"o":75.16,"t":"2026-10-16T16:00:00Z","v":300,"vw":75.16},{"c":75.1101,"h":75.1101,"l":75.11,"n":3,"o":75.11,"t":"2026-10-16T17:30:00Z","v":231,"vw":75.11005},{"c":75.19,"h":75.19,"l":75.19,"n":1,"o":75.19,"t":"2026-10-16T17:45:00Z","v":4310,"vw":75.19},{"c":75.106,"h":75.106,"l":75.106,"n":1,"o":75.106,"t":"2026-10-16T18:15:00Z","v":100,"vw":75.106},{"c":75.19,"h":75.2,"l":75.18,"n":3,"o":75.18,"t":"2026-10-16T19:00:00Z","v":1175,"vw":75.186519},{"c":75.24,"h":75.24,"l":75.24,"n":4,"o":75.24,"t":"2026-10-16T19:30:00Z","v":542,"vw":75.24},{"c":74.97,"h":74.97,"l":74.97,"n":1,"o":74.97,"t":"2026-10-19T13:30:00Z","v":132,"vw":74.97},{"c":74.91,"h":74.91,"l":74.87,"n":3,"o":74.87,"t":"2026-10-19T14:15:00Z","v":710,"vw":74.888478},{"c":74.5999,"h":74.6,"l":74.5999,"n":3,"o":74.6,"t":"2026-10-19T14:45:00Z","v":800,"vw":74.599925},{"c":74.7125,"h":74.7125,"l":74.7125,"n":1,"o":74.7125,"t":"2026-10-19T15:00:00Z","v":114,"vw":74.7125},{"c":74.69,"h":74.72,"l":74.69,"n":2,"o":74.72,"t":"2026-10-19T15:30:00Z","v":2000,"vw":74.7095},{"c":74.67,"h":74.67,"l":74.67,"n":3,"o":74.67,"t":"2026-10-19T15:45:00Z","v":205,"vw":74.67},{"c":74.5501,"h":74.6601,"l":74.55,"n":5,"o":74.66,"t":"2026-10-19T16:00:00Z","v":812,"vw":74.624579},{"c":74.6108,"h":74.6108,"l":74.6108,"n":1,"o":74.6108,"t":"2026-10-19T17:00:00Z","v":179,"vw":74.6108},{"c":74.64,"h":74.64,"l":74.64,"n":1,"o":74.64,"t":"2026-10-19T17:30:00Z","v":112,"vw":74.64},{"c":74.69,"h":74.69,"l":74.69,"n":2,"o":74.69,"t":"2026-10-19T17:45:00Z","v":123,"vw":74.69},{"c":74.73,"h":74.73,"l":74.73,"n":2,"o":74.73,"t":"2026-10-19T18:00:00Z","v":970,"vw":74.73},{"c":74.715,"h":74.725,"l":74.715,"n":2,"o":74.725,"t":"2026-10-19T18:30:00Z","v":1723,"vw":74.719643},{"c":74.5952,"h":74.6091,"l":74.5952,"n":2,"o":74.6091,"t":"2026-10-19T19:30:00Z","v":259,"vw":74.601908},{"c":74.58,"h":74.65,"l":74.58,"n":2,"o":74.65,"t":"2026-10-19T19:45:00Z","v":1665,"vw":74.645796},{"c":75.05,"h":75.05,"l":75.05,"n":5,"o":75.05,"t":"2026-10-20T13:30:00Z","v":612,"vw":75.05},{"c":75.405,"h":75.405,"l":75.405,"n":1,"o":75.405,"t":"2026-10-20T14:00:00Z","v":112,"vw":75.405},{"c":75.4,"h":75.4,"l":75.37,"n":7,"o":75.37,"t":"2026-10-20T14:15:00Z","v":2386,"vw":75.382573},{"c":75.44,"h":75.459,"l":75.44,"n":2,"o":75.459,"t":"2026-10-20T14:30:00Z","v":700,"vw":75.456286},{"c":75.54,"h":75.54,"l":75.47,"n":5,"o":75.47,"t":"2026-10-20T15:30:00Z","v":1575,"vw":75.474754},{"c":75.52,"h":75.52,"l":75.52,"n":1,"o":75.52,"t":"2026-10-20T16:00:00Z","v":300,"vw":75.52},{"c":75.53,"h":75.53,"l":75.53,"n":1,"o":75.53,"t":"2026-10-20T16:30:00Z","v":147,"vw":75.53},{"c":75.555,"h":75.555,"l":75.54,"n":3,"o":75.54,"t":"2026-10-20T16:45:00Z","v":337,"vw":75.5475},{"c":75.5206,"h":75.5206,"l":75.5206,"n":2,"o":75.5206,"t":"2026-10-20T17:30:00Z","v":583,"vw":75.5206},{"c":75.6499,"h":75.6499,"l":75.6499,"n":1,"o":75.6499,"t":"2026-10-20T18:00:00Z","v":450,"vw":75.6499},{"c":75.6001,"h":75.6001,"l":75.6,"n":3,"o":75.6,"t":"2026-10-20T18:30:00Z","v":972,"vw":75.60005},{"c":75.62,"h":75.62,"l":75.62,"n":1,"o":75.62,"t":"2026-10-20T18:45:00Z","v":325,"vw":75.62},{"c":75.61,"h":75.61,"l":75.61,"n":2,"o":75.61,"t":"2026-10-20T19:00:00Z","v":199,"vw":75.61},{"c":75.58,"h":75.58,"l":75.58,"n":2,"o":75.58,"t":"2026-10-20T19:15:00Z","v":717,"vw":75.58},{"c":75.63,"h":75.63,"l":75.63,"n":2,"o":75.63,"t":"2026-10-20T19:30:00Z","v":2777,"vw":75.63},{"c":75.585,"h":75.585,"l":75.585,"n":1,"o":75.585,"t":"2026-10-21T13:30:00Z","v":100,"vw":75.585},{"c":75.61,"h":75.61,"l":75.61,"n":2,"o":75.61,"t":"2026-10-21T14:00:00Z","v":313,"vw":75.61},{"c":75.61,"h":75.63,"l":75.61,"n":5,"o":75.63,"t":"2026-10-21T14:15:00Z","v":744,"vw":75.626901},{"c":75.7,"h":75.7,"l":75.6903,"n":9,"o":75.6903,"t":"2026-10-21T14:30:00Z","v":851,"vw":75.692794},{"c":75.7211,"h":75.7211,"l":75.7211,"n":1,"o":75.7211,"t":"2026-10-21T14:45:00Z","v":2612,"vw":75.7211},{"c":75.6399,"h":75.6399,"l":75.63,"n":2,"o":75.63,"t":"2026-10-21T15:30:00Z","v":933,"vw":75.631305},{"c":75.7001,"h":75.7001,"l":75.7001,"n":1,"o":75.7001,"t":"2026-10-21T16:30:00Z","v":100,"vw":75.7001},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-21T17:00:00Z","v":151,"vw":75.67},{"c":75.655,"h":75.655,"l":75.655,"n":3,"o":75.655,"t":"2026-10-21T17:15:00Z","v":195,"vw":75.655},{"c":75.695,"h":75.695,"l":75.68,"n":2,"o":75.68,"t":"2026-10-21T17:45:00Z","v":660,"vw":75.6875},{"c":75.67,"h":75.67,"l":75.665,"n":3,"o":75.665,"t":"2026-10-21T18:00:00Z","v":558,"vw":75.668002},{"c":75.69,"h":75.69,"l":75.69,"n":2,"o":75.69,"t":"2026-10-21T18:15:00Z","v":620,"vw":75.69},{"c":75.53,"h":75.6,"l":75.53,"n":10,"o":75.6,"t":"2026-10-21T19:00:00Z","v":898,"vw":75.576173},{"c":75.632,"h":75.632,"l":75.632,"n":1,"o":75.632,"t":"2026-10-21T19:15:00Z","v":134,"vw":75.632},{"c":75.96,"h":75.96,"l":75.67,"n":4,"o":75.67,"t":"2026-10-22T13:30:00Z","v":588,"vw":75.720523},{"c":76.48,"h":76.4901,"l":76.47,"n":8,"o":76.4901,"t":"2026-10-22T14:15:00Z","v":1528,"vw":76.481394},{"c":76.315,"h":76.315,"l":76.315,"n":1,"o":76.315,"t":"2026-10-22T14:30:00Z","v":125,"vw":76.315},{"c":76.47,"h":76.47,"l":76.47,"n":1,"o":76.47,"t":"2026-10-22T15:00:00Z","v":394,"vw":76.47},{"c":76.53,"h":76.53,"l":76.52,"n":2,"o":76.52,"t":"2026-10-22T15:15:00Z","v":250,"vw":76.52548},{"c":76.6,"h":76.6,"l":76.57,"n":3,"o":76.57,"t":"2026-10-22T15:30:00Z","v":1056,"vw":76.583048},{"c":76.8048,"h":76.8048,"l":76.8048,"n":1,"o":76.8048,"t":"2026-10-22T15:45:00Z","v":261,"vw":76.8048},{"c":76.79,"h":76.79,"l":76.79,"n":1,"o":76.79,"t":"2026-10-22T16:00:00Z","v":100,"vw":76.79},{"c":76.83,"h":76.83,"l":76.81,"n":3,"o":76.81,"t":"2026-10-22T16:15:00Z","v":276,"vw":76.817273},{"c":76.846,"h":76.846,"l":76.846,"n":1,"o":76.846,"t":"2026-10-22T16:30:00Z","v":230,"vw":76.846},{"c":77.004,"h":77.004,"l":76.8518,"n":3,"o":76.8518,"t":"2026-10-22T16:45:00Z","v":744,"vw":76.935163},{"c":76.95,"h":76.95,"l":76.9353,"n":2,"o":76.9353,"t":"2026-10-22T17:00:00Z","v":270,"vw":76.940744},{"c":77.06,"h":77.08,"l":76.94,"n":19,"o":76.99,"t":"2026-10-22T17:45:00Z","v":1473,"vw":77.013165},{"c":77.0299,"h":77.09,"l":77.015,"n":9,"o":77.09,"t":"2026-10-22T18:00:00Z","v":1380,"vw":77.050109},{"c":77.105,"h":77.105,"l":77.105,"n":1,"o":77.105,"t":"2026-10-22T18:30:00Z","v":278,"vw":77.105},{"c":77.15,"h":77.18,"l":77.15,"n":5,"o":77.18,"t":"2026-10-22T18:45:00Z","v":2660,"vw":77.17794},{"c":77.285,"h":77.285,"l":77.285,"n":1,"o":77.285,"t":"2026-10-22T19:15:00Z","v":677,"vw":77.285},{"c":77.43,"h":77.43,"l":77.301,"n":10,"o":77.301,"t":"2026-10-22T19:45:00Z","v":2021,"vw":77.328992}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.05,"strike":83.26501780072576,"iv":0.3408107620410278,"gamma":0.04310075745635042,"theta":-0.043264858066439475,"vega":0.06886232767575735,"rho":0.013675898041133401,"breakevenPct":8.880254087093546},{"delta":0.3,"premium":1.0725003962975992,"strike":81.09998414809603,"iv":0.2705852206811131,"gamma":0.059357397984403135,"theta":-0.03835861429886724,"vega":0.0753417835070628,"rho":0.016434686766207265,"breakevenPct":6.113492347318622},{"delta":0.35,"premium":1.1389509407513785,"strike":79.86049059248622,"iv":0.23158310819693825,"gamma":0.07391409656908504,"theta":-0.035638707590236636,"vega":0.08017502728731651,"rho":0.019185006954776047,"breakevenPct":4.598682477840545},{"delta":0.4,"premium":1.2287356543699086,"strike":78.98505738252037,"iv":0.20552777340873699,"gamma":0.08670971824327918,"theta":-0.03374847096646702,"vega":0.08371393249048957,"rho":0.021944070657362987,"breakevenPct":3.584134771670183},{"delta":0.45,"premium":1.3787022105425066,"strike":78.38519115782998,"iv":0.19386981195187064,"gamma":0.0939803127971114,"theta":-0.03303215555785558,"vega":0.08534131635129555,"rho":0.024743830882284688,"breakevenPct":3.003156536716943},{"delta":0.5,"premium":1.5203163677550338,"strike":77.83521320816351,"iv":0.18182624942397987,"gamma":0.10100489321083128,"theta":-0.03195039793518699,"vega":0.08603082377708741,"rho":0.02755293887950946,"breakevenPct":2.4758156828320668},{"delta":0.55,"premium":1.6469438277551665,"strike":77.37474971725393,"iv":0.1690908034595046,"gamma":0.10758805081351724,"theta":-0.03021292788344461,"vega":0.08503750089012838,"rho":0.0303788195708771,"breakevenPct":2.044716303184737},{"delta":0.6,"premium":1.7703302741294924,"strike":76.94191350248717,"iv":0.15650384238994708,"gamma":0.11344006853481364,"theta":-0.028368530103412018,"vega":0.08332964150413212,"rho":0.03321782964053459,"breakevenPct":1.6451081397921419},{"delta":0.65,"premium":1.8795466648863068,"strike":76.6298666717534,"iv":0.14456607304318583,"gamma":0.11609546508149428,"theta":-0.026056632944523962,"vega":0.07849775269367454,"rho":0.036114242745806976,"breakevenPct":1.3831829167733738},{"delta":0.7,"premium":1.988763055643121,"strike":76.31781984101966,"iv":0.1326283036964246,"gamma":0.1187508616281749,"theta":-0.023744735785635913,"vega":0.07366586388321696,"rho":0.039010655851079365,"breakevenPct":1.1212576937546062},{"delta":0.75,"premium":2.0979794463999353,"strike":76.00577301028589,"iv":0.12069053434966334,"gamma":0.12140625817485554,"theta":-0.02143283862674786,"vega":0.06883397507275937,"rho":0.04190706895635175,"breakevenPct":0.859332470735838},{"delta":0.8,"premium":3.0240555876000217,"strike":74.92863120278258,"iv":0.13520644761479422,"gamma":0.09794614875785683,"theta":-0.01794323854122474,"vega":0.05776525513287222,"rho":0.04472799011042915,"breakevenPct":0.6642537224895202},{"delta":0.85,"premium":3.9655288650442357,"strike":73.83706798255741,"iv":0.1502209910977969,"gamma":0.07399378347540644,"theta":-0.014431439721577843,"vega":0.04657897604212799,"rho":0.04754748830315086,"breakevenPct":0.4704349754600001},{"delta":0.9,"premium":4.907002142488452,"strike":72.74550476233223,"iv":0.16523553458079965,"gamma":0.05004141819295599,"theta":-0.010919640901930937,"vega":0.03539269695138373,"rho":0.05036698649587258,"breakevenPct":0.2766162284304795}],"put":[{"delta":0.15,"premium":1.075,"strike":66.34928426895394,"iv":0.5919511472721007,"gamma":0.018196167492721547,"theta":-0.05070601038204139,"vega":0.05053129830008292,"rho":-0.010271439254806388,"breakevenPct":15.708009771709941},{"delta":0.2,"premium":1.1162264125774102,"strike":70.6490565030964,"iv":0.4354241428532717,"gamma":0.02971877423728524,"theta":-0.044093043489498406,"vega":0.0606604503330078,"rho":-0.013539980505900075,"breakevenPct":10.208733804178292},{"delta":0.25,"premium":1.177964501355374,"strike":73.11858005421496,"iv":0.3471800229565289,"gamma":0.04229709092334842,"theta":-0.039237397558061146,"vega":0.06885413080601017,"rho":-0.016842346448579307,"breakevenPct":7.099438452471726},{"delta":0.3,"premium":1.1271287451041778,"strike":74.9716167319443,"iv":0.26278680740920535,"gamma":0.06110488188739735,"theta":-0.03161280577428262,"vega":0.07535835190285294,"rho":-0.020161272943403794,"breakevenPct":4.640871523729061},{"delta":0.35,"premium":1.3448551743175168,"strike":75.79947336115461,"iv":0.25304877830210765,"gamma":0.067426430743336,"theta":-0.03191745202054337,"vega":0.08010585546610423,"rho":-0.02347811307118815,"breakevenPct":3.852979485813755},{"delta":0.4,"premium":1.4857051990597427,"strike":76.57136799373161,"iv":0.23261845623283714,"gamma":0.07681624196016858,"theta":-0.029883160108975536,"vega":0.08344308818885414,"rho":-0.026785290806258823,"breakevenPct":3.038079613483409},{"delta":0.45,"premium":1.6274815264303288,"strike":77.2384046967087,"iv":0.21411234831720455,"gamma":0.08525581415484698,"theta":-0.027681808528556923,"vega":0.08517307196752173,"rho":-0.030012569568155314,"breakevenPct":2.359784279512361},{"delta":0.5,"premium":1.8055523707250565,"strike":77.78631498684632,"iv":0.20324015528324443,"gamma":0.09104299821610815,"theta":-0.02632798944326417,"vega":0.0854082719908874,"rho":-0.03314017581708119,"breakevenPct":1.8821918661421115},{"delta":0.55,"premium":2.0923603192702402,"strike":78.34777651083239,"iv":0.2007041049030787,"gamma":0.09142200684150513,"theta":-0.025417445838084377,"vega":0.08445667046750285,"rho":-0.036338057798895575,"breakevenPct":1.527517789566473},{"delta":0.6,"premium":2.4486887115165334,"strike":78.91790193842645,"iv":0.20349771949828963,"gamma":0.08834332953249716,"theta":-0.024790307867730902,"vega":0.08274629418472064,"rho":-0.0395808701673108,"breakevenPct":1.2514308463513246},{"delta":0.65,"premium":3.178169014084507,"strike":79.75352112676056,"iv":0.22658098591549297,"gamma":0.07644647887323944,"theta":-0.026282394366197184,"vega":0.07925985915492959,"rho":-0.042997730001907715,"breakevenPct":1.1143683259110106},{"delta":0.7,"premium":4.27917737789203,"strike":80.92544987146529,"iv":0.26361439588688945,"gamma":0.06159460154241646,"theta":-0.028743444730077117,"vega":0.07449820051413882,"rho":-0.04667146473002702,"breakevenPct":1.0227852450618473},{"delta":0.75,"premium":5.776129032258065,"strike":82.52903225806452,"iv":0.30454000000000003,"gamma":0.04872,"theta":-0.03013548387096774,"vega":0.06807225806451613,"rho":-0.05069010784140628,"breakevenPct":0.8850875783605098},{"delta":0.8,"premium":6.640142095914744,"strike":83.62877442273535,"iv":0.30160479573712257,"gamma":0.043033392539964466,"theta":-0.024869804618117216,"vega":0.059775133214920055,"rho":-0.05431914311391009,"breakevenPct":0.5806786476193284},{"delta":0.85,"premium":7.579532967032968,"strike":84.79945054945055,"iv":0.29374065934065935,"gamma":0.03692307692307692,"theta":-0.018302472527472524,"vega":0.04994423076923076,"rho":-0.0580097045628999,"breakevenPct":0.2820082796012009}]},"raw":{"call":[{"delta":0.25,"premium":1.05,"strike":83.26501780072576,"iv":0.3408107620410278,"gamma":0.04310075745635042,"theta":-0.043264858066439475,"vega":0.06886232767575735,"rho":0.013675898041133401,"breakevenPct":8.880254087093546},{"delta":0.3,"premium":1.0725003962975992,"strike":81.09998414809603,"iv":0.2705852206811131,"gamma":0.059357397984403135,"theta":-0.03835861429886724,"vega":0.0753417835070628,"rho":0.016434686766207265,"breakevenPct":6.113492347318622},{"delta":0.35,"premium":1.1389509407513785,"strike":79.86049059248622,"iv":0.23158310819693825,"gamma":0.07391409656908504,"theta":-0.035638707590236636,"vega":0.08017502728731651,"rho":0.019185006954776047,"breakevenPct":4.598682477840545},{"delta":0.4,"premium":1.2287356543699086,"strike":78.98505738252037,"iv":0.20552777340873699,"gamma":0.08670971824327918,"theta":-0.03374847096646702,"vega":0.08371393249048957,"rho":0.021944070657362987,"breakevenPct":3.584134771670183},{"delta":0.45,"premium":1.3787022105425066,"strike":78.38519115782998,"iv":0.19386981195187064,"gamma":0.0939803127971114,"theta":-0.03303215555785558,"vega":0.08534131635129555,"rho":0.024743830882284688,"breakevenPct":3.003156536716943},{"delta":0.5,"premium":1.5203163677550338,"strike":77.83521320816351,"iv":0.18182624942397987,"gamma":0.10100489321083128,"theta":-0.03195039793518699,"vega":0.08603082377708741,"rho":0.02755293887950946,"breakevenPct":2.4758156828320668},{"delta":0.55,"premium":1.6469438277551665,"strike":77.37474971725393,"iv":0.1690908034595046,"gamma":0.10758805081351724,"theta":-0.03021292788344461,"vega":0.08503750089012838,"rho":0.0303788195708771,"breakevenPct":2.044716303184737},{"delta":0.6,"premium":1.7703302741294924,"strike":76.94191350248717,"iv":0.15650384238994708,"gamma":0.11344006853481364,"theta":-0.028368530103412018,"vega":0.08332964150413212,"rho":0.03321782964053459,"breakevenPct":1.6451081397921419},{"delta":0.65,"premium":1.8795466648863068,"strike":76.6298666717534,"iv":0.14456607304318583,"gamma":0.11609546508149428,"theta":-0.026056632944523962,"vega":0.07849775269367454,"rho":0.036114242745806976,"breakevenPct":1.3831829167733738},{"delta":0.7,"premium":1.988763055643121,"strike":76.31781984101966,"iv":0.1326283036964246,"gamma":0.1187508616281749,"theta":-0.023744735785635913,"vega":0.07366586388321696,"rho":0.039010655851079365,"breakevenPct":1.1212576937546062},{"delta":0.75,"premium":2.0979794463999353,"strike":76.00577301028589,"iv":0.12069053434966334,"gamma":0.12140625817485554,"theta":-0.02143283862674786,"vega":0.06883397507275937,"rho":0.04190706895635175,"breakevenPct":0.859332470735838},{"delta":0.8,"premium":3.0240555876000217,"strike":74.92863120278258,"iv":0.13520644761479422,"gamma":0.09794614875785683,"theta":-0.01794323854122474,"vega":0.05776525513287222,"rho":0.04472799011042915,"breakevenPct":0.6642537224895202},{"delta":0.85,"premium":3.9655288650442357,"strike":73.83706798255741,"iv":0.1502209910977969,"gamma":0.07399378347540644,"theta":-0.014431439721577843,"vega":0.04657897604212799,"rho":0.04754748830315086,"breakevenPct":0.4704349754600001},{"delta":0.9,"premium":4.907002142488452,"strike":72.74550476233223,"iv":0.16523553458079965,"gamma":0.05004141819295599,"theta":-0.010919640901930937,"vega":0.03539269695138373,"rho":0.05036698649587258,"breakevenPct":0.2766162284304795}],"put":[{"delta":0.15,"premium":1.075,"strike":66.34928426895394,"iv":0.5919511472721007,"gamma":0.018196167492721547,"theta":-0.05070601038204139,"vega":0.05053129830008292,"rho":-0.010271439254806388,"breakevenPct":15.708009771709941},{"delta":0.2,"premium":1.1162264125774102,"strike":70.6490565030964,"iv":0.4354241428532717,"gamma":0.02971877423728524,"theta":-0.044093043489498406,"vega":0.0606604503330078,"rho":-0.013539980505900075,"breakevenPct":10.208733804178292},{"delta":0.25,"premium":1.177964501355374,"strike":73.11858005421496,"iv":0.3471800229565289,"gamma":0.04229709092334842,"theta":-0.039237397558061146,"vega":0.06885413080601017,"rho":-0.016842346448579307,"breakevenPct":7.099438452471726},{"delta":0.3,"premium":1.1271287451041778,"strike":74.9716167319443,"iv":0.26278680740920535,"gamma":0.06110488188739735,"theta":-0.03161280577428262,"vega":0.07535835190285294,"rho":-0.020161272943403794,"breakevenPct":4.640871523729061},{"delta":0.35,"premium":1.3448551743175168,"strike":75.79947336115461,"iv":0.25304877830210765,"gamma":0.067426430743336,"theta":-0.03191745202054337,"vega":0.08010585546610423,"rho":-0.02347811307118815,"breakevenPct":3.852979485813755},{"delta":0.4,"premium":1.4857051990597427,"strike":76.57136799373161,"iv":0.23261845623283714,"gamma":0.07681624196016858,"theta":-0.029883160108975536,"vega":0.08344308818885414,"rho":-0.026785290806258823,"breakevenPct":3.038079613483409},{"delta":0.45,"premium":1.6274815264303288,"strike":77.2384046967087,"iv":0.21411234831720455,"gamma":0.08525581415484698,"theta":-0.027681808528556923,"vega":0.08517307196752173,"rho":-0.030012569568155314,"breakevenPct":2.359784279512361},{"delta":0.5,"premium":1.8055523707250565,"strike":77.78631498684632,"iv":0.20324015528324443,"gamma":0.09104299821610815,"theta":-0.02632798944326417,"vega":0.0854082719908874,"rho":-0.03314017581708119,"breakevenPct":1.8821918661421115},{"delta":0.55,"premium":2.0923603192702402,"strike":78.34777651083239,"iv":0.2007041049030787,"gamma":0.09142200684150513,"theta":-0.025417445838084377,"vega":0.08445667046750285,"rho":-0.036338057798895575,"breakevenPct":1.527517789566473},{"delta":0.6,"premium":2.4486887115165334,"strike":78.91790193842645,"iv":0.20349771949828963,"gamma":0.08834332953249716,"theta":-0.024790307867730902,"vega":0.08274629418472064,"rho":-0.0395808701673108,"breakevenPct":1.2514308463513246},{"delta":0.65,"premium":3.178169014084507,"strike":79.75352112676056,"iv":0.22658098591549297,"gamma":0.07644647887323944,"theta":-0.026282394366197184,"vega":0.07925985915492959,"rho":-0.042997730001907715,"breakevenPct":1.1143683259110106},{"delta":0.7,"premium":4.27917737789203,"strike":80.92544987146529,"iv":0.26361439588688945,"gamma":0.06159460154241646,"theta":-0.028743444730077117,"vega":0.07449820051413882,"rho":-0.04667146473002702,"breakevenPct":1.0227852450618473},{"delta":0.75,"premium":5.776129032258065,"strike":82.52903225806452,"iv":0.30454000000000003,"gamma":0.04872,"theta":-0.03013548387096774,"vega":0.06807225806451613,"rho":-0.05069010784140628,"breakevenPct":0.8850875783605098},{"delta":0.8,"premium":6.640142095914744,"strike":83.62877442273535,"iv":0.30160479573712257,"gamma":0.043033392539964466,"theta":-0.024869804618117216,"vega":0.059775133214920055,"rho":-0.05431914311391009,"breakevenPct":0.5806786476193284},{"delta":0.85,"premium":7.579532967032968,"strike":84.79945054945055,"iv":0.29374065934065935,"gamma":0.03692307692307692,"theta":-0.018302472527472524,"vega":0.04994423076923076,"rho":-0.0580097045628999,"breakevenPct":0.2820082796012009}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}