{"symbol":"CDL","url":"https://intraalpha.com/companies/CDL","capturedAt":"2026-10-22T18:32:16.843Z","state":"partial","quote":{"symbol":"CDL","last_price":80.465,"prev_close":78.9583,"regular_close":80.465,"change":1.5067,"change_pct":1.9082,"regular_change":1.5067,"regular_change_pct":1.9082,"extended_change":0,"extended_change_pct":0,"bid":80.39,"ask":80.46,"bid_size":100,"ask_size":100,"volume":3691,"vwap":79.752663,"open":78.94,"high":80.465,"low":78.94,"close":80.465,"trade_count":76,"last_trade_at":"2026-10-22T18:23:28.865486898Z","last_quote_at":"2026-10-22T18:32:01.62622413Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:32:14.2595191-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":376400000,"net_expense_ratio":0.0035,"portfolio_turnover":0.42,"dividend_yield":0.0331,"inception_date":"2015-07-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:32:16.000980+00:00"},"optionObservedAt":"2026-10-22T18:17:19.532Z","bars":[{"c":77.905,"h":77.95,"l":77.905,"n":5,"o":77.95,"t":"2026-10-15T13:35:00Z","v":425,"vw":77.91625},{"c":77.81,"h":77.81,"l":77.81,"n":4,"o":77.81,"t":"2026-10-15T13:45:00Z","v":220,"vw":77.81},{"c":77.9,"h":77.9,"l":77.89,"n":6,"o":77.9,"t":"2026-10-15T13:50:00Z","v":481,"vw":77.8975},{"c":77.8634,"h":77.8634,"l":77.8634,"n":1,"o":77.8634,"t":"2026-10-15T14:10:00Z","v":113,"vw":77.8634},{"c":77.8466,"h":77.8466,"l":77.8466,"n":1,"o":77.8466,"t":"2026-10-15T14:45:00Z","v":128,"vw":77.8466},{"c":77.8899,"h":77.8899,"l":77.8899,"n":1,"o":77.8899,"t":"2026-10-15T16:40:00Z","v":199,"vw":77.8899},{"c":77.8599,"h":77.8599,"l":77.8599,"n":3,"o":77.8599,"t":"2026-10-15T17:35:00Z","v":246,"vw":77.8599},{"c":77.8494,"h":77.85,"l":77.8494,"n":6,"o":77.85,"t":"2026-10-15T18:35:00Z","v":396,"vw":77.8497},{"c":77.76,"h":77.76,"l":77.76,"n":3,"o":77.76,"t":"2026-10-15T18:55:00Z","v":321,"vw":77.76},{"c":78.08,"h":78.08,"l":78.08,"n":2,"o":78.08,"t":"2026-10-16T13:30:00Z","v":343,"vw":78.08},{"c":78.51,"h":78.51,"l":78.51,"n":2,"o":78.51,"t":"2026-10-16T13:35:00Z","v":101,"vw":78.51},{"c":78.51,"h":78.51,"l":78.51,"n":8,"o":78.51,"t":"2026-10-16T14:10:00Z","v":334,"vw":78.51},{"c":78.6,"h":78.6,"l":78.6,"n":2,"o":78.6,"t":"2026-10-16T14:30:00Z","v":134,"vw":78.6},{"c":78.679,"h":78.679,"l":78.679,"n":2,"o":78.679,"t":"2026-10-16T15:25:00Z","v":313,"vw":78.679},{"c":78.45,"h":78.45,"l":78.435,"n":2,"o":78.435,"t":"2026-10-16T16:10:00Z","v":228,"vw":78.441579},{"c":78.3906,"h":78.3906,"l":78.38,"n":12,"o":78.38,"t":"2026-10-16T16:20:00Z","v":1302,"vw":78.387286},{"c":78.411,"h":78.411,"l":78.411,"n":1,"o":78.411,"t":"2026-10-16T16:40:00Z","v":152,"vw":78.411},{"c":78.3527,"h":78.3527,"l":78.3527,"n":1,"o":78.3527,"t":"2026-10-16T18:15:00Z","v":100,"vw":78.3527},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-16T18:45:00Z","v":128,"vw":78.39},{"c":78.605,"h":78.605,"l":78.605,"n":1,"o":78.605,"t":"2026-10-16T19:50:00Z","v":318,"vw":78.605},{"c":78.449,"h":78.449,"l":78.16,"n":3,"o":78.16,"t":"2026-10-19T13:30:00Z","v":1575,"vw":78.373147},{"c":78.185,"h":78.185,"l":78.185,"n":1,"o":78.185,"t":"2026-10-19T14:05:00Z","v":103,"vw":78.185},{"c":78.005,"h":78.005,"l":78.005,"n":1,"o":78.005,"t":"2026-10-19T14:25:00Z","v":247,"vw":78.005},{"c":77.84,"h":77.84,"l":77.84,"n":1,"o":77.84,"t":"2026-10-19T14:55:00Z","v":148,"vw":77.84},{"c":77.915,"h":77.915,"l":77.88,"n":11,"o":77.915,"t":"2026-10-19T15:10:00Z","v":1679,"vw":77.900005},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-19T15:40:00Z","v":202,"vw":77.9},{"c":77.85,"h":77.85,"l":77.85,"n":5,"o":77.85,"t":"2026-10-19T16:25:00Z","v":559,"vw":77.85},{"c":77.8699,"h":77.8699,"l":77.8699,"n":1,"o":77.8699,"t":"2026-10-19T17:00:00Z","v":208,"vw":77.8699},{"c":77.9593,"h":77.9593,"l":77.9593,"n":2,"o":77.9593,"t":"2026-10-19T18:05:00Z","v":169,"vw":77.9593},{"c":77.911,"h":77.911,"l":77.911,"n":2,"o":77.911,"t":"2026-10-19T18:50:00Z","v":1179,"vw":77.911},{"c":77.76,"h":77.76,"l":77.76,"n":3,"o":77.76,"t":"2026-10-19T19:55:00Z","v":151,"vw":77.76},{"c":78.25,"h":78.25,"l":78.25,"n":2,"o":78.25,"t":"2026-10-20T13:30:00Z","v":456,"vw":78.25},{"c":78.561,"h":78.561,"l":78.561,"n":1,"o":78.561,"t":"2026-10-20T13:35:00Z","v":100,"vw":78.561},{"c":78.81,"h":78.81,"l":78.81,"n":2,"o":78.81,"t":"2026-10-20T13:40:00Z","v":1479,"vw":78.81},{"c":78.7,"h":78.7,"l":78.7,"n":1,"o":78.7,"t":"2026-10-20T14:35:00Z","v":128,"vw":78.7},{"c":78.68,"h":78.68,"l":78.68,"n":2,"o":78.68,"t":"2026-10-20T14:40:00Z","v":102,"vw":78.68},{"c":78.755,"h":78.755,"l":78.755,"n":3,"o":78.755,"t":"2026-10-20T15:00:00Z","v":256,"vw":78.755},{"c":78.7399,"h":78.7399,"l":78.7399,"n":1,"o":78.7399,"t":"2026-10-20T15:10:00Z","v":125,"vw":78.7399},{"c":78.77,"h":78.77,"l":78.77,"n":1,"o":78.77,"t":"2026-10-20T15:35:00Z","v":190,"vw":78.77},{"c":78.8151,"h":78.8151,"l":78.81,"n":3,"o":78.81,"t":"2026-10-20T15:45:00Z","v":312,"vw":78.811831},{"c":78.802,"h":78.802,"l":78.802,"n":2,"o":78.802,"t":"2026-10-20T15:50:00Z","v":216,"vw":78.802},{"c":78.801,"h":78.801,"l":78.801,"n":1,"o":78.801,"t":"2026-10-20T16:40:00Z","v":291,"vw":78.801},{"c":78.795,"h":78.795,"l":78.795,"n":1,"o":78.795,"t":"2026-10-20T17:00:00Z","v":380,"vw":78.795},{"c":78.855,"h":78.855,"l":78.855,"n":1,"o":78.855,"t":"2026-10-20T17:50:00Z","v":107,"vw":78.855},{"c":78.91,"h":78.91,"l":78.91,"n":4,"o":78.91,"t":"2026-10-20T18:05:00Z","v":323,"vw":78.91},{"c":78.905,"h":78.905,"l":78.905,"n":1,"o":78.905,"t":"2026-10-20T18:30:00Z","v":127,"vw":78.905},{"c":78.875,"h":78.875,"l":78.875,"n":1,"o":78.875,"t":"2026-10-20T19:30:00Z","v":120,"vw":78.875},{"c":78.92,"h":78.92,"l":78.92,"n":1,"o":78.92,"t":"2026-10-20T19:40:00Z","v":316,"vw":78.92},{"c":78.895,"h":78.895,"l":78.895,"n":1,"o":78.895,"t":"2026-10-20T19:45:00Z","v":250,"vw":78.895},{"c":78.955,"h":78.955,"l":78.955,"n":4,"o":78.955,"t":"2026-10-20T19:55:00Z","v":257,"vw":78.955},{"c":78.96,"h":78.96,"l":78.8,"n":5,"o":78.8,"t":"2026-10-21T13:30:00Z","v":1503,"vw":78.826453},{"c":78.97,"h":78.97,"l":78.97,"n":1,"o":78.97,"t":"2026-10-21T13:40:00Z","v":100,"vw":78.97},{"c":78.98,"h":78.98,"l":78.98,"n":1,"o":78.98,"t":"2026-10-21T14:35:00Z","v":328,"vw":78.98},{"c":78.986,"h":78.986,"l":78.986,"n":1,"o":78.986,"t":"2026-10-21T14:45:00Z","v":182,"vw":78.986},{"c":79.0299,"h":79.0299,"l":79.0299,"n":1,"o":79.0299,"t":"2026-10-21T14:50:00Z","v":300,"vw":79.0299},{"c":78.985,"h":78.985,"l":78.985,"n":1,"o":78.985,"t":"2026-10-21T14:55:00Z","v":133,"vw":78.985},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-21T15:00:00Z","v":282,"vw":78.96},{"c":78.925,"h":78.925,"l":78.925,"n":1,"o":78.925,"t":"2026-10-21T15:05:00Z","v":100,"vw":78.925},{"c":78.9599,"h":78.9599,"l":78.9599,"n":2,"o":78.9599,"t":"2026-10-21T16:00:00Z","v":253,"vw":78.9599},{"c":78.91,"h":78.91,"l":78.91,"n":5,"o":78.91,"t":"2026-10-21T16:05:00Z","v":551,"vw":78.91},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-10-21T16:35:00Z","v":1162,"vw":79.02},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-21T16:55:00Z","v":253,"vw":79},{"c":78.91,"h":78.91,"l":78.91,"n":2,"o":78.91,"t":"2026-10-21T17:40:00Z","v":1173,"vw":78.91},{"c":78.955,"h":78.955,"l":78.955,"n":1,"o":78.955,"t":"2026-10-21T17:45:00Z","v":134,"vw":78.955},{"c":78.82,"h":78.82,"l":78.82,"n":3,"o":78.82,"t":"2026-10-21T19:10:00Z","v":192,"vw":78.82},{"c":78.87,"h":78.87,"l":78.87,"n":6,"o":78.87,"t":"2026-10-21T19:40:00Z","v":403,"vw":78.87},{"c":78.98,"h":78.98,"l":78.945,"n":12,"o":78.945,"t":"2026-10-21T19:45:00Z","v":1236,"vw":78.956964},{"c":78.96,"h":78.96,"l":78.96,"n":2,"o":78.96,"t":"2026-10-21T19:55:00Z","v":210,"vw":78.96},{"c":78.94,"h":78.94,"l":78.94,"n":3,"o":78.94,"t":"2026-10-22T13:30:00Z","v":161,"vw":78.94},{"c":79.531,"h":79.531,"l":79.531,"n":4,"o":79.531,"t":"2026-10-22T13:55:00Z","v":225,"vw":79.531},{"c":79.735,"h":79.735,"l":79.735,"n":1,"o":79.735,"t":"2026-10-22T14:15:00Z","v":145,"vw":79.735},{"c":79.73,"h":79.74,"l":79.73,"n":6,"o":79.74,"t":"2026-10-22T14:30:00Z","v":795,"vw":79.735862},{"c":79.575,"h":79.575,"l":79.575,"n":1,"o":79.575,"t":"2026-10-22T14:40:00Z","v":587,"vw":79.575},{"c":79.761,"h":79.761,"l":79.761,"n":1,"o":79.761,"t":"2026-10-22T15:05:00Z","v":250,"vw":79.761},{"c":80.175,"h":80.175,"l":80.175,"n":1,"o":80.175,"t":"2026-10-22T16:35:00Z","v":260,"vw":80.175},{"c":80.465,"h":80.465,"l":80.465,"n":2,"o":80.465,"t":"2026-10-22T18:20:00Z","v":232,"vw":80.465}],"history":[{"c":68.18,"h":68.72,"l":68.18,"n":97,"o":68.72,"t":"2024-10-21T04:00:00Z","v":4879,"vw":68.259216},{"c":68.0913,"h":68.0913,"l":67.76,"n":63,"o":67.84,"t":"2024-10-22T04:00:00Z","v":5170,"vw":67.960925},{"c":68.16,"h":68.16,"l":67.79,"n":79,"o":67.79,"t":"2024-10-23T04:00:00Z","v":4238,"vw":67.912185},{"c":68.12,"h":68.28,"l":68,"n":59,"o":68.28,"t":"2024-10-24T04:00:00Z","v":7126,"vw":68.128193},{"c":67.41,"h":68.41,"l":67.41,"n":57,"o":68.41,"t":"2024-10-25T04:00:00Z","v":6874,"vw":67.74723},{"c":67.8673,"h":68.03,"l":67.5,"n":99,"o":67.5,"t":"2024-10-28T04:00:00Z","v":8001,"vw":67.808563},{"c":67.1947,"h":67.62,"l":67.193,"n":80,"o":67.62,"t":"2024-10-29T04:00:00Z","v":9186,"vw":67.353303},{"c":67.2235,"h":67.4863,"l":67.07,"n":55,"o":67.07,"t":"2024-10-30T04:00:00Z","v":6135,"vw":67.354015},{"c":67.31,"h":67.6,"l":67.23,"n":71,"o":67.23,"t":"2024-10-31T04:00:00Z","v":11023,"vw":67.524058},{"c":66.6598,"h":67.46,"l":66.6383,"n":161,"o":67.46,"t":"2024-11-01T04:00:00Z","v":24683,"vw":66.757762},{"c":66.5978,"h":66.82,"l":66.4375,"n":58,"o":66.82,"t":"2024-11-04T05:00:00Z","v":4416,"vw":66.666238},{"c":67.1694,"h":67.1694,"l":66.49,"n":66,"o":66.49,"t":"2024-11-05T05:00:00Z","v":4200,"vw":66.79447},{"c":68.57,"h":69.18,"l":68.334,"n":185,"o":68.5,"t":"2024-11-06T05:00:00Z","v":47094,"vw":68.700447},{"c":67.96,"h":68.34,"l":67.96,"n":127,"o":68.33,"t":"2024-11-07T05:00:00Z","v":7731,"vw":68.134497},{"c":68.4715,"h":68.64,"l":68.15,"n":107,"o":68.15,"t":"2024-11-08T05:00:00Z","v":10877,"vw":68.394302},{"c":68.7374,"h":69.05,"l":68.61,"n":85,"o":68.61,"t":"2024-11-11T05:00:00Z","v":9738,"vw":68.930857},{"c":68.3304,"h":68.74,"l":68.2405,"n":89,"o":68.74,"t":"2024-11-12T05:00:00Z","v":8060,"vw":68.432512},{"c":68.3901,"h":68.584,"l":68.3053,"n":81,"o":68.5,"t":"2024-11-13T05:00:00Z","v":7867,"vw":68.435079},{"c":68.2041,"h":68.48,"l":68.19,"n":77,"o":68.46,"t":"2024-11-14T05:00:00Z","v":7491,"vw":68.376215},{"c":68.2964,"h":68.3462,"l":68.06,"n":56,"o":68.16,"t":"2024-11-15T05:00:00Z","v":2722,"vw":68.140053},{"c":68.7358,"h":68.851,"l":68.29,"n":129,"o":68.29,"t":"2024-11-18T05:00:00Z","v":19196,"vw":68.474589},{"c":68.44,"h":68.59,"l":68.2111,"n":73,"o":68.26,"t":"2024-11-19T05:00:00Z","v":8521,"vw":68.393732},{"c":68.524,"h":68.524,"l":68.3395,"n":56,"o":68.4399,"t":"2024-11-20T05:00:00Z","v":2553,"vw":68.388409},{"c":69.4761,"h":69.525,"l":68.65,"n":93,"o":68.87,"t":"2024-11-21T05:00:00Z","v":14598,"vw":69.435795},{"c":69.951,"h":70.02,"l":69.64,"n":77,"o":69.64,"t":"2024-11-22T05:00:00Z","v":9405,"vw":69.922866},{"c":70.22,"h":70.576,"l":70.145,"n":100,"o":70.35,"t":"2024-11-25T05:00:00Z","v":8166,"vw":70.278069},{"c":70.3569,"h":70.3569,"l":70,"n":84,"o":70.12,"t":"2024-11-26T05:00:00Z","v":3459,"vw":70.169059},{"c":70.4,"h":70.755,"l":70.4,"n":60,"o":70.56,"t":"2024-11-27T05:00:00Z","v":7301,"vw":70.633016},{"c":70.57,"h":70.57,"l":70.4565,"n":29,"o":70.4565,"t":"2024-11-29T05:00:00Z","v":1110,"vw":70.472127},{"c":69.8604,"h":69.9515,"l":69.7733,"n":67,"o":69.8001,"t":"2024-12-02T05:00:00Z","v":2212,"vw":69.858209},{"c":69.4614,"h":69.99,"l":69.42,"n":164,"o":69.94,"t":"2024-12-03T05:00:00Z","v":23111,"vw":69.726335},{"c":68.9201,"h":69.3,"l":68.67,"n":68,"o":69.3,"t":"2024-12-04T05:00:00Z","v":4716,"vw":68.872388},{"c":69.1222,"h":69.3533,"l":69.05,"n":67,"o":69.05,"t":"2024-12-05T05:00:00Z","v":5796,"vw":69.140542},{"c":68.6122,"h":69.318,"l":68.5754,"n":64,"o":69.3,"t":"2024-12-06T05:00:00Z","v":5689,"vw":68.85461},{"c":68.2097,"h":68.81,"l":68.2097,"n":74,"o":68.8,"t":"2024-12-09T05:00:00Z","v":6706,"vw":68.585752},{"c":67.9465,"h":68.27,"l":67.6475,"n":51,"o":68.27,"t":"2024-12-10T05:00:00Z","v":2879,"vw":67.896059},{"c":67.4903,"h":68.06,"l":67.4903,"n":66,"o":68.06,"t":"2024-12-11T05:00:00Z","v":8711,"vw":67.856956},{"c":67.03,"h":67.27,"l":67,"n":104,"o":67.24,"t":"2024-12-12T05:00:00Z","v":10721,"vw":67.160235},{"c":66.9022,"h":67.12,"l":66.6328,"n":122,"o":67.12,"t":"2024-12-13T05:00:00Z","v":8743,"vw":66.907139},{"c":66.3247,"h":67.02,"l":66.274,"n":210,"o":67.02,"t":"2024-12-16T05:00:00Z","v":35762,"vw":66.659506},{"c":65.9844,"h":66.1718,"l":65.8176,"n":126,"o":65.99,"t":"2024-12-17T05:00:00Z","v":18815,"vw":66.00541},{"c":64.3478,"h":65.92,"l":64.3478,"n":77,"o":65.89,"t":"2024-12-18T05:00:00Z","v":4521,"vw":65.634143},{"c":64.344,"h":64.97,"l":64.344,"n":62,"o":64.47,"t":"2024-12-19T05:00:00Z","v":7702,"vw":64.553922},{"c":65.14,"h":65.365,"l":64.12,"n":134,"o":64.12,"t":"2024-12-20T05:00:00Z","v":25302,"vw":64.907245},{"c":65.2759,"h":65.2759,"l":64.6945,"n":57,"o":64.93,"t":"2024-12-23T05:00:00Z","v":4892,"vw":64.814547},{"c":65.65,"h":65.65,"l":65.11,"n":28,"o":65.28,"t":"2024-12-24T05:00:00Z","v":2837,"vw":65.225421},{"c":65.79,"h":65.7915,"l":65.58,"n":43,"o":65.58,"t":"2024-12-26T05:00:00Z","v":5508,"vw":65.70238},{"c":65.58,"h":65.9,"l":65.49,"n":37,"o":65.9,"t":"2024-12-27T05:00:00Z","v":1594,"vw":65.674583},{"c":65.1447,"h":65.28,"l":64.864,"n":79,"o":65.28,"t":"2024-12-30T05:00:00Z","v":5873,"vw":65.154785},{"c":65.3271,"h":65.364,"l":65.108,"n":47,"o":65.364,"t":"2024-12-31T05:00:00Z","v":2484,"vw":65.189971},{"c":65.3504,"h":65.7866,"l":65.1903,"n":80,"o":65.7671,"t":"2025-01-02T05:00:00Z","v":4921,"vw":65.455797},{"c":65.6471,"h":65.73,"l":65.42,"n":113,"o":65.52,"t":"2025-01-03T05:00:00Z","v":39688,"vw":65.549007},{"c":65.0731,"h":65.83,"l":65.0427,"n":85,"o":65.83,"t":"2025-01-06T05:00:00Z","v":8479,"vw":65.537499},{"c":65.1033,"h":65.6627,"l":65.07,"n":67,"o":65.26,"t":"2025-01-07T05:00:00Z","v":7504,"vw":65.390425},{"c":65.215,"h":65.215,"l":64.73,"n":67,"o":64.86,"t":"2025-01-08T05:00:00Z","v":5498,"vw":64.879074},{"c":64.2014,"h":65.0484,"l":64.15,"n":107,"o":65.02,"t":"2025-01-10T05:00:00Z","v":9251,"vw":64.604799},{"c":64.7379,"h":64.7379,"l":64.12,"n":64,"o":64.12,"t":"2025-01-13T05:00:00Z","v":3656,"vw":64.48352},{"c":65.3417,"h":65.3757,"l":64.9,"n":80,"o":64.9949,"t":"2025-01-14T05:00:00Z","v":7290,"vw":65.03109},{"c":66.0473,"h":66.26,"l":65.88,"n":105,"o":66.1,"t":"2025-01-15T05:00:00Z","v":7136,"vw":66.141656},{"c":66.7599,"h":66.7599,"l":65.77,"n":87,"o":65.96,"t":"2025-01-16T05:00:00Z","v":11242,"vw":66.26371},{"c":67.06,"h":67.225,"l":66.93,"n":116,"o":66.93,"t":"2025-01-17T05:00:00Z","v":10476,"vw":67.106964},{"c":67.642,"h":67.8798,"l":67.26,"n":124,"o":67.26,"t":"2025-01-21T05:00:00Z","v":9423,"vw":67.68168},{"c":66.8385,"h":67.57,"l":66.82,"n":86,"o":67.57,"t":"2025-01-22T05:00:00Z","v":7660,"vw":67.124878},{"c":67.0626,"h":67.1192,"l":66.85,"n":144,"o":66.91,"t":"2025-01-23T05:00:00Z","v":9917,"vw":67.003872},{"c":67.2776,"h":67.46,"l":67.05,"n":93,"o":67.13,"t":"2025-01-24T05:00:00Z","v":7823,"vw":67.233175},{"c":67.7597,"h":67.7597,"l":67.1116,"n":142,"o":67.3,"t":"2025-01-27T05:00:00Z","v":22266,"vw":67.37219},{"c":67.13,"h":67.66,"l":66.9834,"n":104,"o":67.66,"t":"2025-01-28T05:00:00Z","v":10391,"vw":67.242446},{"c":67.04,"h":67.5393,"l":67.04,"n":129,"o":67.17,"t":"2025-01-29T05:00:00Z","v":8633,"vw":67.265854},{"c":67.4792,"h":67.5994,"l":67.24,"n":52,"o":67.24,"t":"2025-01-30T05:00:00Z","v":3711,"vw":67.366142},{"c":67.1,"h":67.5248,"l":67.01,"n":87,"o":67.49,"t":"2025-01-31T05:00:00Z","v":14025,"vw":67.257131},{"c":66.97,"h":67.15,"l":66.21,"n":90,"o":66.33,"t":"2025-02-03T05:00:00Z","v":6049,"vw":66.909519},{"c":66.8694,"h":67.027,"l":66.695,"n":81,"o":66.71,"t":"2025-02-04T05:00:00Z","v":14019,"vw":66.912059},{"c":67.1189,"h":67.19,"l":66.74,"n":123,"o":66.95,"t":"2025-02-05T05:00:00Z","v":10833,"vw":67.072676},{"c":67.1,"h":67.45,"l":66.8126,"n":115,"o":67.45,"t":"2025-02-06T05:00:00Z","v":17874,"vw":67.051467},{"c":66.79,"h":67.17,"l":66.7,"n":96,"o":67.17,"t":"2025-02-07T05:00:00Z","v":12466,"vw":66.839738},{"c":66.91,"h":66.94,"l":66.55,"n":168,"o":66.94,"t":"2025-02-10T05:00:00Z","v":11697,"vw":66.786116},{"c":67.44,"h":67.44,"l":66.78,"n":101,"o":66.8,"t":"2025-02-11T05:00:00Z","v":9632,"vw":67.171883},{"c":67.15,"h":67.2541,"l":66.78,"n":70,"o":66.78,"t":"2025-02-12T05:00:00Z","v":10083,"vw":67.009016},{"c":67.77,"h":67.7889,"l":67.21,"n":66,"o":67.21,"t":"2025-02-13T05:00:00Z","v":6375,"vw":67.522185},{"c":67.78,"h":68.0994,"l":67.78,"n":68,"o":68.0994,"t":"2025-02-14T05:00:00Z","v":3394,"vw":68.032339},{"c":68.34,"h":68.34,"l":67.68,"n":79,"o":67.68,"t":"2025-02-18T05:00:00Z","v":4097,"vw":68.013057},{"c":68.69,"h":68.69,"l":68.32,"n":72,"o":68.32,"t":"2025-02-19T05:00:00Z","v":7481,"vw":68.448676},{"c":68.72,"h":68.9,"l":68.47,"n":87,"o":68.4968,"t":"2025-02-20T05:00:00Z","v":3529,"vw":68.604407},{"c":68.73,"h":68.99,"l":68.6,"n":96,"o":68.82,"t":"2025-02-21T05:00:00Z","v":9875,"vw":68.742934},{"c":68.86,"h":69.051,"l":68.69,"n":106,"o":68.69,"t":"2025-02-24T05:00:00Z","v":7933,"vw":68.87827},{"c":68.8022,"h":68.881,"l":68.641,"n":62,"o":68.78,"t":"2025-02-25T05:00:00Z","v":3748,"vw":68.71358},{"c":68.42,"h":68.726,"l":68.25,"n":114,"o":68.67,"t":"2025-02-26T05:00:00Z","v":19704,"vw":68.458663},{"c":68.24,"h":68.69,"l":68.225,"n":72,"o":68.39,"t":"2025-02-27T05:00:00Z","v":10063,"vw":68.385585},{"c":69.24,"h":69.24,"l":68.3995,"n":76,"o":68.49,"t":"2025-02-28T05:00:00Z","v":8379,"vw":68.674063},{"c":68.91,"h":69.6183,"l":68.91,"n":115,"o":69.17,"t":"2025-03-03T05:00:00Z","v":15107,"vw":69.256596},{"c":67.28,"h":68.71,"l":67.28,"n":124,"o":68.71,"t":"2025-03-04T05:00:00Z","v":29071,"vw":68.194303},{"c":67.3371,"h":67.49,"l":66.69,"n":86,"o":67.24,"t":"2025-03-05T05:00:00Z","v":5045,"vw":67.077113},{"c":66.8992,"h":67.135,"l":66.6405,"n":94,"o":66.6695,"t":"2025-03-06T05:00:00Z","v":6122,"vw":66.820117},{"c":67.8467,"h":67.955,"l":66.76,"n":179,"o":66.76,"t":"2025-03-07T05:00:00Z","v":27350,"vw":67.792885},{"c":67.4347,"h":68.3675,"l":67,"n":262,"o":67.26,"t":"2025-03-10T04:00:00Z","v":30542,"vw":67.729945},{"c":66.4916,"h":67.39,"l":66.36,"n":230,"o":67.39,"t":"2025-03-11T04:00:00Z","v":10756,"vw":66.857149},{"c":66.0131,"h":66.47,"l":65.83,"n":147,"o":66.47,"t":"2025-03-12T04:00:00Z","v":11351,"vw":66.10846},{"c":65.7828,"h":66.5287,"l":65.6023,"n":106,"o":66.15,"t":"2025-03-13T04:00:00Z","v":10289,"vw":65.890541},{"c":66.84,"h":66.84,"l":65.9,"n":98,"o":65.96,"t":"2025-03-14T04:00:00Z","v":6887,"vw":66.521902},{"c":67.64,"h":67.845,"l":66.9,"n":79,"o":66.9,"t":"2025-03-17T04:00:00Z","v":7223,"vw":67.696191},{"c":67.46,"h":67.5999,"l":67.251,"n":150,"o":67.53,"t":"2025-03-18T04:00:00Z","v":9128,"vw":67.439061},{"c":67.82,"h":67.87,"l":67.4095,"n":97,"o":67.41,"t":"2025-03-19T04:00:00Z","v":10220,"vw":67.528053},{"c":67.73,"h":67.86,"l":67.56,"n":88,"o":67.56,"t":"2025-03-20T04:00:00Z","v":7528,"vw":67.699376},{"c":67.4,"h":67.602,"l":67.1753,"n":92,"o":67.39,"t":"2025-03-21T04:00:00Z","v":4027,"vw":67.321231},{"c":67.8491,"h":68.0018,"l":67.491,"n":76,"o":67.69,"t":"2025-03-24T04:00:00Z","v":10655,"vw":67.781009},{"c":67.2875,"h":67.81,"l":67.24,"n":120,"o":67.81,"t":"2025-03-25T04:00:00Z","v":12330,"vw":67.384667},{"c":67.87,"h":68,"l":67.49,"n":90,"o":67.49,"t":"2025-03-26T04:00:00Z","v":8136,"vw":67.748303},{"c":67.87,"h":68.2093,"l":67.74,"n":76,"o":67.82,"t":"2025-03-27T04:00:00Z","v":8545,"vw":67.86488},{"c":67.6252,"h":68.05,"l":67.5,"n":79,"o":67.98,"t":"2025-03-28T04:00:00Z","v":4606,"vw":67.734308},{"c":68.49,"h":68.49,"l":67.57,"n":109,"o":67.57,"t":"2025-03-31T04:00:00Z","v":13202,"vw":68.120926},{"c":68.24,"h":68.45,"l":67.8875,"n":91,"o":68.45,"t":"2025-04-01T04:00:00Z","v":14636,"vw":68.132676},{"c":68.5041,"h":68.5041,"l":67.98,"n":98,"o":67.98,"t":"2025-04-02T04:00:00Z","v":11136,"vw":68.277852},{"c":66.46,"h":67.34,"l":66.4398,"n":106,"o":67.34,"t":"2025-04-03T04:00:00Z","v":10071,"vw":66.800609},{"c":62.79,"h":65.29,"l":62.68,"n":160,"o":65.29,"t":"2025-04-04T04:00:00Z","v":22782,"vw":63.685863},{"c":62.06,"h":62.53,"l":60.42,"n":158,"o":61.29,"t":"2025-04-07T04:00:00Z","v":15455,"vw":61.491027},{"c":60.77,"h":63.48,"l":60.4,"n":146,"o":63.48,"t":"2025-04-08T04:00:00Z","v":11511,"vw":62.392875},{"c":63.9322,"h":64.17,"l":59.65,"n":107,"o":60.27,"t":"2025-04-09T04:00:00Z","v":19580,"vw":60.714937},{"c":62.2116,"h":63.11,"l":61.47,"n":127,"o":63.11,"t":"2025-04-10T04:00:00Z","v":13354,"vw":62.108821},{"c":63.01,"h":63.91,"l":61.54,"n":230,"o":62.1,"t":"2025-04-11T04:00:00Z","v":19329,"vw":62.186146},{"c":63.97,"h":64.25,"l":63.62,"n":143,"o":63.72,"t":"2025-04-14T04:00:00Z","v":18166,"vw":63.972613},{"c":63.74,"h":64.4,"l":63.74,"n":93,"o":64.05,"t":"2025-04-15T04:00:00Z","v":14961,"vw":63.918003},{"c":63.0762,"h":63.9,"l":62.85,"n":103,"o":63.78,"t":"2025-04-16T04:00:00Z","v":12029,"vw":63.46989},{"c":63.8431,"h":64.3272,"l":63.2,"n":84,"o":63.2,"t":"2025-04-17T04:00:00Z","v":6240,"vw":63.811948},{"c":62.94,"h":63.63,"l":62.43,"n":116,"o":63.63,"t":"2025-04-21T04:00:00Z","v":12356,"vw":62.904061},{"c":64.26,"h":64.33,"l":63.57,"n":115,"o":63.57,"t":"2025-04-22T04:00:00Z","v":21797,"vw":63.909096},{"c":64.31,"h":65.15,"l":64.08,"n":103,"o":64.81,"t":"2025-04-23T04:00:00Z","v":13056,"vw":64.597245},{"c":64.8157,"h":64.94,"l":64.11,"n":93,"o":64.33,"t":"2025-04-24T04:00:00Z","v":5734,"vw":64.72287},{"c":64.41,"h":64.59,"l":64.2123,"n":62,"o":64.56,"t":"2025-04-25T04:00:00Z","v":6891,"vw":64.366018},{"c":64.763,"h":64.82,"l":64.35,"n":85,"o":64.82,"t":"2025-04-28T04:00:00Z","v":8864,"vw":64.571844},{"c":65,"h":65.11,"l":64.39,"n":95,"o":64.39,"t":"2025-04-29T04:00:00Z","v":9726,"vw":64.753593},{"c":65.0167,"h":65.07,"l":64.08,"n":147,"o":64.8,"t":"2025-04-30T04:00:00Z","v":15724,"vw":64.429484},{"c":64.668,"h":65.242,"l":64.62,"n":68,"o":64.62,"t":"2025-05-01T04:00:00Z","v":8325,"vw":64.877137},{"c":65.36,"h":65.36,"l":65.05,"n":61,"o":65.35,"t":"2025-05-02T04:00:00Z","v":5076,"vw":65.224117},{"c":64.99,"h":65.185,"l":64.7668,"n":88,"o":64.94,"t":"2025-05-05T04:00:00Z","v":5582,"vw":65.015496},{"c":64.63,"h":64.95,"l":64.54,"n":116,"o":64.75,"t":"2025-05-06T04:00:00Z","v":24890,"vw":64.658436},{"c":64.86,"h":65.1675,"l":64.63,"n":99,"o":64.69,"t":"2025-05-07T04:00:00Z","v":5530,"vw":64.912353},{"c":64.88,"h":65.3322,"l":64.75,"n":103,"o":64.93,"t":"2025-05-08T04:00:00Z","v":11346,"vw":65.14953},{"c":64.86,"h":65.08,"l":64.81,"n":107,"o":65.08,"t":"2025-05-09T04:00:00Z","v":7392,"vw":64.96072},{"c":65.5629,"h":67.99,"l":65.32,"n":191,"o":65.85,"t":"2025-05-12T04:00:00Z","v":68113,"vw":66.021268},{"c":65.3,"h":65.7199,"l":65.19,"n":172,"o":65.52,"t":"2025-05-13T04:00:00Z","v":14093,"vw":65.560925},{"c":64.84,"h":65.32,"l":64.71,"n":161,"o":65.32,"t":"2025-05-14T04:00:00Z","v":9765,"vw":64.808274},{"c":65.9,"h":65.917,"l":64.9,"n":108,"o":64.9,"t":"2025-05-15T04:00:00Z","v":5904,"vw":65.701353},{"c":66.4779,"h":66.4779,"l":65.88,"n":73,"o":65.88,"t":"2025-05-16T04:00:00Z","v":5609,"vw":66.139515},{"c":66.5252,"h":66.5608,"l":66.0749,"n":76,"o":66.09,"t":"2025-05-19T04:00:00Z","v":2885,"vw":66.393801},{"c":66.54,"h":66.789,"l":66.482,"n":70,"o":66.61,"t":"2025-05-20T04:00:00Z","v":9539,"vw":66.700953},{"c":65.16,"h":66.28,"l":65.16,"n":130,"o":66.28,"t":"2025-05-21T04:00:00Z","v":7316,"vw":65.650734},{"c":64.82,"h":65.106,"l":64.35,"n":146,"o":65.02,"t":"2025-05-22T04:00:00Z","v":6198,"vw":64.770143},{"c":64.9,"h":65.02,"l":64.27,"n":138,"o":64.73,"t":"2025-05-23T04:00:00Z","v":27328,"vw":64.768175},{"c":65.72,"h":65.83,"l":65.15,"n":123,"o":65.41,"t":"2025-05-27T04:00:00Z","v":12954,"vw":65.565256},{"c":64.98,"h":65.76,"l":64.98,"n":123,"o":65.76,"t":"2025-05-28T04:00:00Z","v":12940,"vw":65.279353},{"c":65.41,"h":65.41,"l":65.01,"n":91,"o":65.0751,"t":"2025-05-29T04:00:00Z","v":6580,"vw":65.152588},{"c":65.62,"h":65.625,"l":65.16,"n":152,"o":65.27,"t":"2025-05-30T04:00:00Z","v":9920,"vw":65.450435},{"c":65.66,"h":65.66,"l":65.0705,"n":128,"o":65.61,"t":"2025-06-02T04:00:00Z","v":7425,"vw":65.432192},{"c":65.96,"h":66.01,"l":65.54,"n":100,"o":65.74,"t":"2025-06-03T04:00:00Z","v":7474,"vw":65.850316},{"c":65.39,"h":66.05,"l":65.39,"n":80,"o":66.05,"t":"2025-06-04T04:00:00Z","v":4723,"vw":65.816828},{"c":65.31,"h":65.61,"l":65.09,"n":154,"o":65.61,"t":"2025-06-05T04:00:00Z","v":18251,"vw":65.336929},{"c":65.9,"h":65.92,"l":65.69,"n":50,"o":65.73,"t":"2025-06-06T04:00:00Z","v":3283,"vw":65.796134},{"c":65.7392,"h":66.074,"l":65.62,"n":63,"o":65.68,"t":"2025-06-09T04:00:00Z","v":3848,"vw":65.831038},{"c":66.232,"h":66.39,"l":65.84,"n":156,"o":65.99,"t":"2025-06-10T04:00:00Z","v":13487,"vw":66.218193},{"c":66.2,"h":66.41,"l":66.05,"n":138,"o":66.41,"t":"2025-06-11T04:00:00Z","v":9088,"vw":66.151184},{"c":66.43,"h":66.43,"l":65.95,"n":68,"o":66.15,"t":"2025-06-12T04:00:00Z","v":11252,"vw":66.149847},{"c":65.8699,"h":66.429,"l":65.8699,"n":54,"o":66.33,"t":"2025-06-13T04:00:00Z","v":2280,"vw":66.28831},{"c":65.94,"h":66.2539,"l":65.82,"n":146,"o":66.21,"t":"2025-06-16T04:00:00Z","v":9089,"vw":65.90995},{"c":65.4513,"h":65.81,"l":65.4513,"n":49,"o":65.81,"t":"2025-06-17T04:00:00Z","v":6688,"vw":65.700463},{"c":65.46,"h":65.73,"l":65.34,"n":71,"o":65.64,"t":"2025-06-18T04:00:00Z","v":16457,"vw":65.648301},{"c":65.72,"h":65.98,"l":65.6828,"n":75,"o":65.83,"t":"2025-06-20T04:00:00Z","v":6894,"vw":65.847875},{"c":66.1109,"h":66.2978,"l":65.73,"n":78,"o":66.01,"t":"2025-06-23T04:00:00Z","v":6643,"vw":66.001973},{"c":66.26,"h":66.445,"l":66.07,"n":83,"o":66.07,"t":"2025-06-24T04:00:00Z","v":6109,"vw":66.310082},{"c":65.67,"h":66.12,"l":65.64,"n":96,"o":66.12,"t":"2025-06-25T04:00:00Z","v":5010,"vw":65.777325},{"c":66.1489,"h":66.1489,"l":65.75,"n":93,"o":65.75,"t":"2025-06-26T04:00:00Z","v":4417,"vw":65.991955},{"c":66.21,"h":66.5053,"l":66.03,"n":66,"o":66.17,"t":"2025-06-27T04:00:00Z","v":5841,"vw":66.284957},{"c":66.594,"h":66.62,"l":66.25,"n":72,"o":66.25,"t":"2025-06-30T04:00:00Z","v":5104,"vw":66.439331},{"c":67.6,"h":67.6524,"l":66.5,"n":96,"o":66.5,"t":"2025-07-01T04:00:00Z","v":10230,"vw":67.322583},{"c":67.9534,"h":67.99,"l":67.56,"n":74,"o":67.77,"t":"2025-07-02T04:00:00Z","v":6688,"vw":67.75005},{"c":68.1206,"h":68.24,"l":68.04,"n":67,"o":68.16,"t":"2025-07-03T04:00:00Z","v":5407,"vw":68.10364},{"c":67.62,"h":68.07,"l":67.405,"n":167,"o":68.07,"t":"2025-07-07T04:00:00Z","v":6911,"vw":67.827641},{"c":67.84,"h":67.9449,"l":67.44,"n":92,"o":67.44,"t":"2025-07-08T04:00:00Z","v":14510,"vw":67.815019},{"c":67.78,"h":67.95,"l":67.5,"n":75,"o":67.95,"t":"2025-07-09T04:00:00Z","v":17426,"vw":67.589726},{"c":68.09,"h":68.2,"l":67.43,"n":61,"o":67.48,"t":"2025-07-10T04:00:00Z","v":5529,"vw":68.010485},{"c":67.79,"h":67.9676,"l":67.4704,"n":169,"o":67.67,"t":"2025-07-11T04:00:00Z","v":6370,"vw":67.591809},{"c":67.79,"h":67.86,"l":67.4449,"n":110,"o":67.76,"t":"2025-07-14T04:00:00Z","v":12266,"vw":67.577438},{"c":66.84,"h":67.73,"l":66.84,"n":124,"o":67.73,"t":"2025-07-15T04:00:00Z","v":9233,"vw":67.090366},{"c":67.1563,"h":67.1563,"l":66.6,"n":100,"o":66.9,"t":"2025-07-16T04:00:00Z","v":9919,"vw":67.012025},{"c":67.6445,"h":67.6499,"l":67.11,"n":95,"o":67.11,"t":"2025-07-17T04:00:00Z","v":8215,"vw":67.42906},{"c":67.6954,"h":67.94,"l":67.6509,"n":101,"o":67.73,"t":"2025-07-18T04:00:00Z","v":5446,"vw":67.74713},{"c":67.5753,"h":68.08,"l":67.5753,"n":158,"o":67.97,"t":"2025-07-21T04:00:00Z","v":9098,"vw":67.891336},{"c":68.4806,"h":68.4806,"l":67.5,"n":119,"o":67.5,"t":"2025-07-22T04:00:00Z","v":10367,"vw":68.158204},{"c":68.6335,"h":68.6544,"l":68.3801,"n":109,"o":68.64,"t":"2025-07-23T04:00:00Z","v":10113,"vw":68.53381},{"c":68.4009,"h":68.63,"l":68.34,"n":90,"o":68.45,"t":"2025-07-24T04:00:00Z","v":8233,"vw":68.424297},{"c":68.5675,"h":68.5675,"l":68.181,"n":78,"o":68.4,"t":"2025-07-25T04:00:00Z","v":4848,"vw":68.386301},{"c":67.9367,"h":68.46,"l":67.89,"n":144,"o":68.46,"t":"2025-07-28T04:00:00Z","v":10245,"vw":68.146003},{"c":68.2529,"h":68.2529,"l":67.88,"n":117,"o":67.95,"t":"2025-07-29T04:00:00Z","v":8195,"vw":68.08633},{"c":67.7789,"h":68.3,"l":67.54,"n":106,"o":68.23,"t":"2025-07-30T04:00:00Z","v":6225,"vw":68.161112},{"c":67.3271,"h":67.8594,"l":67.3271,"n":147,"o":67.45,"t":"2025-07-31T04:00:00Z","v":18689,"vw":67.543314},{"c":67.0708,"h":67.26,"l":66.86,"n":97,"o":67.26,"t":"2025-08-01T04:00:00Z","v":3541,"vw":67.090054},{"c":67.6441,"h":67.6767,"l":67.38,"n":133,"o":67.38,"t":"2025-08-04T04:00:00Z","v":9925,"vw":67.572951},{"c":67.677,"h":67.9,"l":67.47,"n":121,"o":67.71,"t":"2025-08-05T04:00:00Z","v":6929,"vw":67.680724},{"c":67.4188,"h":67.81,"l":67.41,"n":89,"o":67.81,"t":"2025-08-06T04:00:00Z","v":7286,"vw":67.663476},{"c":67.5779,"h":67.78,"l":67.2301,"n":126,"o":67.78,"t":"2025-08-07T04:00:00Z","v":6775,"vw":67.634232},{"c":67.8376,"h":67.91,"l":67.7,"n":99,"o":67.91,"t":"2025-08-08T04:00:00Z","v":4042,"vw":67.805226},{"c":67.587,"h":67.8836,"l":67.47,"n":99,"o":67.8836,"t":"2025-08-11T04:00:00Z","v":7142,"vw":67.630541},{"c":68.1676,"h":68.1676,"l":67.86,"n":91,"o":67.86,"t":"2025-08-12T04:00:00Z","v":6503,"vw":67.995097},{"c":68.9071,"h":68.9071,"l":68.32,"n":84,"o":68.32,"t":"2025-08-13T04:00:00Z","v":2948,"vw":68.446551},{"c":68.6656,"h":68.6656,"l":68.3499,"n":85,"o":68.6,"t":"2025-08-14T04:00:00Z","v":4338,"vw":68.530587},{"c":68.4162,"h":68.65,"l":68.4162,"n":55,"o":68.62,"t":"2025-08-15T04:00:00Z","v":2628,"vw":68.516411},{"c":68.1622,"h":68.43,"l":68.11,"n":105,"o":68.37,"t":"2025-08-18T04:00:00Z","v":10542,"vw":68.308882},{"c":68.6467,"h":68.775,"l":68.3493,"n":85,"o":68.3493,"t":"2025-08-19T04:00:00Z","v":6669,"vw":68.512925},{"c":68.9439,"h":69.19,"l":68.84,"n":77,"o":68.84,"t":"2025-08-20T04:00:00Z","v":4585,"vw":68.980921},{"c":68.7837,"h":68.9558,"l":68.695,"n":80,"o":68.695,"t":"2025-08-21T04:00:00Z","v":4201,"vw":68.810383},{"c":69.8164,"h":69.8601,"l":69.301,"n":107,"o":69.301,"t":"2025-08-22T04:00:00Z","v":3894,"vw":69.602256},{"c":69.2574,"h":69.67,"l":69.245,"n":71,"o":69.67,"t":"2025-08-25T04:00:00Z","v":4344,"vw":69.418003},{"c":69.1372,"h":69.18,"l":68.9038,"n":68,"o":69.18,"t":"2025-08-26T04:00:00Z","v":7131,"vw":69.032236},{"c":69.4344,"h":69.48,"l":68.98,"n":80,"o":69.02,"t":"2025-08-27T04:00:00Z","v":6964,"vw":69.376229},{"c":68.9834,"h":69.42,"l":68.8125,"n":68,"o":69.42,"t":"2025-08-28T04:00:00Z","v":3951,"vw":69.003244},{"c":69.221,"h":69.2629,"l":69.035,"n":151,"o":69.07,"t":"2025-08-29T04:00:00Z","v":29977,"vw":69.14323},{"c":68.8841,"h":69.09,"l":68.591,"n":87,"o":69.09,"t":"2025-09-02T04:00:00Z","v":5557,"vw":68.847552},{"c":68.6786,"h":68.6786,"l":68.4075,"n":78,"o":68.541,"t":"2025-09-03T04:00:00Z","v":4743,"vw":68.521908},{"c":69.0927,"h":69.0927,"l":68.81,"n":132,"o":68.92,"t":"2025-09-04T04:00:00Z","v":6535,"vw":68.911893},{"c":68.8858,"h":69.39,"l":68.7575,"n":92,"o":69.19,"t":"2025-09-05T04:00:00Z","v":5512,"vw":68.910272},{"c":68.2136,"h":68.74,"l":67.9877,"n":70,"o":68.74,"t":"2025-09-08T04:00:00Z","v":5793,"vw":68.336717},{"c":68.3864,"h":68.58,"l":68.3031,"n":123,"o":68.324,"t":"2025-09-09T04:00:00Z","v":10596,"vw":68.38629},{"c":68.4948,"h":68.4948,"l":68.02,"n":93,"o":68.36,"t":"2025-09-10T04:00:00Z","v":4522,"vw":68.262895},{"c":69.0886,"h":69.0886,"l":68.76,"n":87,"o":68.76,"t":"2025-09-11T04:00:00Z","v":5441,"vw":68.868005},{"c":68.8411,"h":69.12,"l":68.8411,"n":51,"o":69,"t":"2025-09-12T04:00:00Z","v":3436,"vw":69.016585},{"c":68.4693,"h":69.0025,"l":68.4693,"n":99,"o":68.83,"t":"2025-09-15T04:00:00Z","v":8024,"vw":68.673693},{"c":68.3218,"h":68.51,"l":68.23,"n":95,"o":68.51,"t":"2025-09-16T04:00:00Z","v":4855,"vw":68.359132},{"c":68.6173,"h":69.11,"l":68.38,"n":119,"o":68.38,"t":"2025-09-17T04:00:00Z","v":6085,"vw":68.801331},{"c":68.7339,"h":68.9,"l":68.5053,"n":77,"o":68.6,"t":"2025-09-18T04:00:00Z","v":4586,"vw":68.760404},{"c":68.618,"h":68.93,"l":68.5,"n":75,"o":68.93,"t":"2025-09-19T04:00:00Z","v":6302,"vw":68.690103},{"c":68.3396,"h":68.41,"l":68.25,"n":109,"o":68.37,"t":"2025-09-22T04:00:00Z","v":4343,"vw":68.342724},{"c":68.8744,"h":68.98,"l":68.33,"n":102,"o":68.33,"t":"2025-09-23T04:00:00Z","v":8376,"vw":68.812615},{"c":69.0878,"h":69.14,"l":68.9,"n":60,"o":68.9,"t":"2025-09-24T04:00:00Z","v":4954,"vw":69.074835},{"c":68.6305,"h":69.2681,"l":68.5301,"n":239,"o":69.08,"t":"2025-09-25T04:00:00Z","v":28497,"vw":68.718028},{"c":69.337,"h":69.337,"l":68.82,"n":65,"o":68.82,"t":"2025-09-26T04:00:00Z","v":4513,"vw":69.190885},{"c":69.2959,"h":69.49,"l":69.01,"n":93,"o":69.49,"t":"2025-09-29T04:00:00Z","v":19384,"vw":69.142769},{"c":69.588,"h":69.588,"l":69.1,"n":95,"o":69.14,"t":"2025-09-30T04:00:00Z","v":6869,"vw":69.323},{"c":69.6463,"h":69.76,"l":69.43,"n":93,"o":69.56,"t":"2025-10-01T04:00:00Z","v":7822,"vw":69.606679},{"c":69.3568,"h":69.64,"l":69.28,"n":72,"o":69.58,"t":"2025-10-02T04:00:00Z","v":7268,"vw":69.436266},{"c":69.839,"h":70.05,"l":69.42,"n":128,"o":69.42,"t":"2025-10-03T04:00:00Z","v":5231,"vw":69.941662},{"c":69.657,"h":70.01,"l":69.517,"n":77,"o":70.01,"t":"2025-10-06T04:00:00Z","v":4043,"vw":69.735583},{"c":69.7333,"h":69.815,"l":69.46,"n":108,"o":69.68,"t":"2025-10-07T04:00:00Z","v":14111,"vw":69.698842},{"c":69.4448,"h":69.98,"l":69.365,"n":110,"o":69.98,"t":"2025-10-08T04:00:00Z","v":10752,"vw":69.511943},{"c":68.7864,"h":69.43,"l":68.7864,"n":125,"o":69.31,"t":"2025-10-09T04:00:00Z","v":6174,"vw":69.095972},{"c":68.0651,"h":69.08,"l":68.0651,"n":195,"o":68.92,"t":"2025-10-10T04:00:00Z","v":11724,"vw":68.559501},{"c":68.3508,"h":68.4194,"l":68.055,"n":107,"o":68.26,"t":"2025-10-13T04:00:00Z","v":13772,"vw":68.252679},{"c":69.0639,"h":69.13,"l":68.07,"n":123,"o":68.07,"t":"2025-10-14T04:00:00Z","v":11949,"vw":68.828191},{"c":69.1427,"h":69.49,"l":68.94,"n":80,"o":69.2,"t":"2025-10-15T04:00:00Z","v":2838,"vw":69.225752},{"c":68.3213,"h":69.35,"l":68.3213,"n":117,"o":69.26,"t":"2025-10-16T04:00:00Z","v":6648,"vw":68.902028},{"c":68.9133,"h":68.9183,"l":68.51,"n":99,"o":68.54,"t":"2025-10-17T04:00:00Z","v":3686,"vw":68.666323},{"c":69.3557,"h":69.4069,"l":69.08,"n":81,"o":69.08,"t":"2025-10-20T04:00:00Z","v":5704,"vw":69.253812},{"c":69.3728,"h":69.535,"l":69.31,"n":86,"o":69.52,"t":"2025-10-21T04:00:00Z","v":9153,"vw":69.412267},{"c":69.3338,"h":69.6891,"l":69.1775,"n":147,"o":69.28,"t":"2025-10-22T04:00:00Z","v":11427,"vw":69.490222},{"c":69.1453,"h":69.415,"l":68.98,"n":115,"o":69.415,"t":"2025-10-23T04:00:00Z","v":5005,"vw":69.236122},{"c":69.2857,"h":69.4999,"l":69.2857,"n":64,"o":69.4,"t":"2025-10-24T04:00:00Z","v":3927,"vw":69.406693},{"c":69.4752,"h":69.5,"l":69.17,"n":102,"o":69.5,"t":"2025-10-27T04:00:00Z","v":11129,"vw":69.3477},{"c":68.8931,"h":69.49,"l":68.8931,"n":128,"o":69.49,"t":"2025-10-28T04:00:00Z","v":5000,"vw":69.168371},{"c":68.0683,"h":68.78,"l":67.89,"n":141,"o":68.78,"t":"2025-10-29T04:00:00Z","v":11019,"vw":68.439935},{"c":68.0377,"h":68.4999,"l":67.92,"n":133,"o":67.92,"t":"2025-10-30T04:00:00Z","v":6943,"vw":68.294469},{"c":68.0134,"h":68.13,"l":67.75,"n":81,"o":67.83,"t":"2025-10-31T04:00:00Z","v":3563,"vw":67.856806},{"c":67.5509,"h":67.86,"l":67.3,"n":99,"o":67.86,"t":"2025-11-03T05:00:00Z","v":3841,"vw":67.52054},{"c":67.4678,"h":67.5699,"l":67.3379,"n":95,"o":67.38,"t":"2025-11-04T05:00:00Z","v":6986,"vw":67.48566},{"c":67.67,"h":67.88,"l":67.42,"n":162,"o":67.56,"t":"2025-11-05T05:00:00Z","v":20912,"vw":67.570714},{"c":67.58,"h":67.93,"l":67.55,"n":125,"o":67.62,"t":"2025-11-06T05:00:00Z","v":15352,"vw":67.675753},{"c":68.128,"h":68.128,"l":67.54,"n":99,"o":67.54,"t":"2025-11-07T05:00:00Z","v":7439,"vw":67.866416},{"c":68.1871,"h":68.31,"l":67.73,"n":142,"o":68.31,"t":"2025-11-10T05:00:00Z","v":8628,"vw":67.943642},{"c":68.9906,"h":69.02,"l":68.34,"n":112,"o":68.34,"t":"2025-11-11T05:00:00Z","v":8129,"vw":68.756304},{"c":69.111,"h":69.3,"l":68.9,"n":122,"o":68.9,"t":"2025-11-12T05:00:00Z","v":9020,"vw":69.18986},{"c":68.8278,"h":69.33,"l":68.8278,"n":81,"o":69.09,"t":"2025-11-13T05:00:00Z","v":4902,"vw":69.231398},{"c":68.8245,"h":69.01,"l":68.575,"n":115,"o":68.83,"t":"2025-11-14T05:00:00Z","v":11591,"vw":68.865076},{"c":68.2775,"h":68.965,"l":68.2775,"n":149,"o":68.76,"t":"2025-11-17T05:00:00Z","v":7022,"vw":68.826314},{"c":68.6096,"h":68.835,"l":68.23,"n":136,"o":68.23,"t":"2025-11-18T05:00:00Z","v":12267,"vw":68.448386},{"c":67.8791,"h":68.33,"l":67.703,"n":147,"o":68.33,"t":"2025-11-19T05:00:00Z","v":20811,"vw":68.006849},{"c":67.6289,"h":68.465,"l":67.6289,"n":133,"o":68.16,"t":"2025-11-20T05:00:00Z","v":12642,"vw":67.958334},{"c":68.6672,"h":69.04,"l":67.81,"n":90,"o":67.81,"t":"2025-11-21T05:00:00Z","v":9125,"vw":68.572983},{"c":68.7074,"h":68.85,"l":68.32,"n":105,"o":68.85,"t":"2025-11-24T05:00:00Z","v":6553,"vw":68.593789},{"c":69.2138,"h":69.25,"l":68.86,"n":97,"o":68.86,"t":"2025-11-25T05:00:00Z","v":7881,"vw":69.164765},{"c":69.7179,"h":69.86,"l":69.29,"n":102,"o":69.29,"t":"2025-11-26T05:00:00Z","v":6568,"vw":69.72805},{"c":70.0546,"h":70.0546,"l":69.64,"n":57,"o":69.64,"t":"2025-11-28T05:00:00Z","v":3171,"vw":69.919502},{"c":69.4273,"h":70.01,"l":69.4273,"n":172,"o":70.01,"t":"2025-12-01T05:00:00Z","v":11522,"vw":69.704234},{"c":68.9729,"h":69.1653,"l":68.78,"n":149,"o":69.1653,"t":"2025-12-02T05:00:00Z","v":10378,"vw":68.98186},{"c":69.3807,"h":69.56,"l":69.11,"n":118,"o":69.11,"t":"2025-12-03T05:00:00Z","v":7490,"vw":69.407528},{"c":69.2853,"h":69.51,"l":69.14,"n":94,"o":69.38,"t":"2025-12-04T05:00:00Z","v":2809,"vw":69.35352},{"c":69.1864,"h":69.54,"l":69.1864,"n":127,"o":69.25,"t":"2025-12-05T05:00:00Z","v":4067,"vw":69.390467},{"c":68.6216,"h":69.08,"l":68.6216,"n":192,"o":69.08,"t":"2025-12-08T05:00:00Z","v":7811,"vw":68.875675},{"c":68.6797,"h":69.17,"l":68.65,"n":148,"o":69.15,"t":"2025-12-09T05:00:00Z","v":11624,"vw":68.854631},{"c":69.3376,"h":69.37,"l":68.77,"n":156,"o":68.77,"t":"2025-12-10T05:00:00Z","v":11181,"vw":68.925276},{"c":69.2417,"h":69.5068,"l":68.88,"n":136,"o":68.88,"t":"2025-12-11T05:00:00Z","v":8339,"vw":69.31354},{"c":69.3379,"h":69.56,"l":69.26,"n":162,"o":69.44,"t":"2025-12-12T05:00:00Z","v":7046,"vw":69.382347},{"c":69.6507,"h":69.77,"l":69.3,"n":301,"o":69.49,"t":"2025-12-15T05:00:00Z","v":41204,"vw":69.536978},{"c":68.9226,"h":69.6,"l":68.82,"n":117,"o":69.54,"t":"2025-12-16T05:00:00Z","v":5498,"vw":69.03326},{"c":69.292,"h":69.37,"l":68.94,"n":146,"o":68.94,"t":"2025-12-17T05:00:00Z","v":14829,"vw":69.234523},{"c":69.1,"h":69.4475,"l":69.1,"n":134,"o":69.38,"t":"2025-12-18T05:00:00Z","v":8322,"vw":69.298036},{"c":68.7791,"h":69.23,"l":68.756,"n":174,"o":68.96,"t":"2025-12-19T05:00:00Z","v":14961,"vw":69.104075},{"c":69.0484,"h":69.1099,"l":68.77,"n":153,"o":68.77,"t":"2025-12-22T05:00:00Z","v":10416,"vw":68.977874},{"c":68.9113,"h":69.01,"l":68.85,"n":140,"o":69.01,"t":"2025-12-23T05:00:00Z","v":10153,"vw":68.957023},{"c":69.2548,"h":69.2548,"l":68.94,"n":72,"o":68.94,"t":"2025-12-24T05:00:00Z","v":9740,"vw":69.043979},{"c":69.2162,"h":69.2892,"l":68.94,"n":90,"o":69.13,"t":"2025-12-26T05:00:00Z","v":11079,"vw":69.089333},{"c":69.2068,"h":69.36,"l":69.2,"n":99,"o":69.22,"t":"2025-12-29T05:00:00Z","v":7558,"vw":69.315605},{"c":69.2738,"h":69.3073,"l":69.15,"n":108,"o":69.28,"t":"2025-12-30T05:00:00Z","v":9439,"vw":69.230285},{"c":68.8481,"h":69.38,"l":68.8481,"n":94,"o":69.38,"t":"2025-12-31T05:00:00Z","v":3228,"vw":69.10827},{"c":69.253,"h":69.47,"l":68.7454,"n":132,"o":68.7454,"t":"2026-01-02T05:00:00Z","v":11432,"vw":69.197151},{"c":69.4113,"h":69.4586,"l":68.96,"n":179,"o":69.38,"t":"2026-01-05T05:00:00Z","v":15410,"vw":69.160282},{"c":69.6648,"h":69.76,"l":69.29,"n":181,"o":69.41,"t":"2026-01-06T05:00:00Z","v":18508,"vw":69.468164},{"c":68.9641,"h":69.69,"l":68.91,"n":257,"o":69.69,"t":"2026-01-07T05:00:00Z","v":10202,"vw":69.182466},{"c":69.9781,"h":70.218,"l":68.84,"n":142,"o":68.84,"t":"2026-01-08T05:00:00Z","v":8859,"vw":69.945249},{"c":70.1382,"h":70.34,"l":70.0459,"n":146,"o":70.14,"t":"2026-01-09T05:00:00Z","v":9490,"vw":70.168295},{"c":70.0754,"h":70.1201,"l":69.85,"n":137,"o":70.03,"t":"2026-01-12T05:00:00Z","v":6732,"vw":70.031345},{"c":70.2987,"h":70.5,"l":70.0456,"n":124,"o":70.14,"t":"2026-01-13T05:00:00Z","v":8183,"vw":70.345831},{"c":71.3019,"h":71.46,"l":70.31,"n":118,"o":70.31,"t":"2026-01-14T05:00:00Z","v":7620,"vw":71.116591},{"c":71.4696,"h":71.64,"l":71.03,"n":156,"o":71.25,"t":"2026-01-15T05:00:00Z","v":14247,"vw":71.509762},{"c":71.3738,"h":71.43,"l":71.21,"n":99,"o":71.35,"t":"2026-01-16T05:00:00Z","v":6118,"vw":71.347836},{"c":71.1112,"h":71.39,"l":70.8,"n":132,"o":70.91,"t":"2026-01-20T05:00:00Z","v":9194,"vw":71.140218},{"c":71.9113,"h":71.93,"l":71.525,"n":107,"o":71.68,"t":"2026-01-21T05:00:00Z","v":6461,"vw":71.762889},{"c":71.8973,"h":72.23,"l":71.876,"n":118,"o":71.91,"t":"2026-01-22T05:00:00Z","v":5140,"vw":72.046024},{"c":71.7756,"h":71.93,"l":71.57,"n":88,"o":71.93,"t":"2026-01-23T05:00:00Z","v":7639,"vw":71.679188},{"c":72.03,"h":72.2,"l":71.88,"n":103,"o":71.98,"t":"2026-01-26T05:00:00Z","v":5628,"vw":72.013632},{"c":72.4503,"h":72.4503,"l":71.9,"n":99,"o":71.9,"t":"2026-01-27T05:00:00Z","v":5234,"vw":72.263973},{"c":72.1994,"h":72.6666,"l":72.04,"n":164,"o":72.41,"t":"2026-01-28T05:00:00Z","v":21014,"vw":72.335197},{"c":72.4742,"h":72.8,"l":72.425,"n":167,"o":72.65,"t":"2026-01-29T05:00:00Z","v":14042,"vw":72.690351},{"c":73.0425,"h":73.0425,"l":72.255,"n":108,"o":72.35,"t":"2026-01-30T05:00:00Z","v":7433,"vw":72.561669},{"c":73.0432,"h":73.1784,"l":72.75,"n":170,"o":72.78,"t":"2026-02-02T05:00:00Z","v":14091,"vw":72.957},{"c":73.852,"h":73.985,"l":72.79,"n":178,"o":72.79,"t":"2026-02-03T05:00:00Z","v":13697,"vw":73.823815},{"c":74.7431,"h":75,"l":74.02,"n":111,"o":74.02,"t":"2026-02-04T05:00:00Z","v":8163,"vw":74.797267},{"c":74.6843,"h":74.95,"l":74.495,"n":155,"o":74.83,"t":"2026-02-05T05:00:00Z","v":8899,"vw":74.693878},{"c":75.5159,"h":75.68,"l":74.93,"n":323,"o":74.93,"t":"2026-02-06T05:00:00Z","v":49564,"vw":75.398364},{"c":75.212,"h":75.26,"l":74.88,"n":176,"o":75.26,"t":"2026-02-09T05:00:00Z","v":9528,"vw":75.116544},{"c":75.5566,"h":75.81,"l":75.15,"n":223,"o":75.15,"t":"2026-02-10T05:00:00Z","v":12126,"vw":75.530834},{"c":76.2332,"h":76.25,"l":75.69,"n":110,"o":75.69,"t":"2026-02-11T05:00:00Z","v":7326,"vw":76.042344},{"c":76.0116,"h":76.75,"l":75.97,"n":131,"o":76.59,"t":"2026-02-12T05:00:00Z","v":44418,"vw":76.377783},{"c":76.7551,"h":77,"l":76.11,"n":435,"o":76.13,"t":"2026-02-13T05:00:00Z","v":58820,"vw":76.776563},{"c":76.1609,"h":76.95,"l":76.045,"n":164,"o":76.85,"t":"2026-02-17T05:00:00Z","v":28300,"vw":76.202472},{"c":76.21,"h":76.3,"l":76,"n":121,"o":76.29,"t":"2026-02-18T05:00:00Z","v":9125,"vw":76.194204},{"c":76.2798,"h":76.32,"l":75.95,"n":112,"o":76.24,"t":"2026-02-19T05:00:00Z","v":7134,"vw":76.158376},{"c":76.4938,"h":76.5,"l":76.05,"n":109,"o":76.27,"t":"2026-02-20T05:00:00Z","v":8162,"vw":76.330377},{"c":76.3159,"h":76.94,"l":76.2001,"n":154,"o":76.29,"t":"2026-02-23T05:00:00Z","v":8328,"vw":76.359039},{"c":76.6472,"h":76.68,"l":76.2,"n":114,"o":76.2,"t":"2026-02-24T05:00:00Z","v":3253,"vw":76.437631},{"c":76.4705,"h":76.59,"l":75.84,"n":118,"o":76.59,"t":"2026-02-25T05:00:00Z","v":5077,"vw":76.232178},{"c":76.6538,"h":76.8236,"l":76.52,"n":104,"o":76.52,"t":"2026-02-26T05:00:00Z","v":10450,"vw":76.622865},{"c":77.0155,"h":77.11,"l":76.54,"n":104,"o":76.54,"t":"2026-02-27T05:00:00Z","v":5689,"vw":76.72293},{"c":77.1403,"h":77.18,"l":76.69,"n":130,"o":76.92,"t":"2026-03-02T05:00:00Z","v":5758,"vw":76.986081},{"c":76.331,"h":76.585,"l":75.52,"n":164,"o":76.43,"t":"2026-03-03T05:00:00Z","v":9167,"vw":76.270208},{"c":76.3102,"h":76.42,"l":75.82,"n":109,"o":76.42,"t":"2026-03-04T05:00:00Z","v":34531,"vw":76.164069},{"c":75.6105,"h":75.86,"l":75.25,"n":127,"o":75.86,"t":"2026-03-05T05:00:00Z","v":6701,"vw":75.57701},{"c":75.4537,"h":75.4537,"l":74.4971,"n":108,"o":74.635,"t":"2026-03-06T05:00:00Z","v":6243,"vw":74.838347},{"c":75.1593,"h":75.17,"l":74.47,"n":112,"o":74.95,"t":"2026-03-09T04:00:00Z","v":13792,"vw":74.609149},{"c":74.4249,"h":75.0499,"l":74.25,"n":93,"o":74.86,"t":"2026-03-10T04:00:00Z","v":6597,"vw":74.806891},{"c":74.21,"h":74.3,"l":73.97,"n":214,"o":74.19,"t":"2026-03-11T04:00:00Z","v":11708,"vw":74.164266},{"c":73.922,"h":74.47,"l":73.922,"n":194,"o":74,"t":"2026-03-12T04:00:00Z","v":9228,"vw":74.212879},{"c":74.1558,"h":74.5,"l":74.06,"n":123,"o":74.17,"t":"2026-03-13T04:00:00Z","v":12253,"vw":74.310301},{"c":74.5085,"h":74.7451,"l":74.35,"n":85,"o":74.61,"t":"2026-03-16T04:00:00Z","v":5945,"vw":74.574459},{"c":74.6263,"h":75.17,"l":74.6263,"n":102,"o":74.82,"t":"2026-03-17T04:00:00Z","v":6394,"vw":74.927307},{"c":73.6523,"h":74.34,"l":73.6523,"n":111,"o":74.34,"t":"2026-03-18T04:00:00Z","v":5722,"vw":74.073319},{"c":73.4695,"h":73.9,"l":73.22,"n":130,"o":73.65,"t":"2026-03-19T04:00:00Z","v":11777,"vw":73.545932},{"c":72.5253,"h":73.42,"l":72.51,"n":113,"o":73.42,"t":"2026-03-20T04:00:00Z","v":7393,"vw":73.042334},{"c":73.1369,"h":73.66,"l":72.99,"n":131,"o":73.27,"t":"2026-03-23T04:00:00Z","v":7165,"vw":73.426683},{"c":73.4126,"h":73.9499,"l":72.74,"n":108,"o":72.74,"t":"2026-03-24T04:00:00Z","v":6704,"vw":73.578676},{"c":73.6828,"h":73.97,"l":73.5566,"n":101,"o":73.88,"t":"2026-03-25T04:00:00Z","v":7903,"vw":73.746075},{"c":73.8854,"h":74.2799,"l":73.42,"n":101,"o":73.42,"t":"2026-03-26T04:00:00Z","v":5311,"vw":73.879242},{"c":73.5509,"h":74.195,"l":73.33,"n":154,"o":73.51,"t":"2026-03-27T04:00:00Z","v":27791,"vw":73.629958},{"c":73.9392,"h":74.28,"l":73.805,"n":144,"o":74.15,"t":"2026-03-30T04:00:00Z","v":9696,"vw":74.058934},{"c":74.5157,"h":74.5157,"l":74.01,"n":134,"o":74.39,"t":"2026-03-31T04:00:00Z","v":5916,"vw":74.140394},{"c":74.2259,"h":74.34,"l":74.17,"n":88,"o":74.34,"t":"2026-04-01T04:00:00Z","v":4742,"vw":74.234663},{"c":74.4305,"h":74.4305,"l":73.85,"n":160,"o":73.94,"t":"2026-04-02T04:00:00Z","v":6862,"vw":74.193085},{"c":74.5856,"h":74.5856,"l":74.17,"n":136,"o":74.17,"t":"2026-04-06T04:00:00Z","v":8381,"vw":74.440279},{"c":74.4513,"h":74.75,"l":74.4,"n":131,"o":74.43,"t":"2026-04-07T04:00:00Z","v":7928,"vw":74.568734},{"c":75.2742,"h":75.285,"l":74.8,"n":114,"o":74.96,"t":"2026-04-08T04:00:00Z","v":9653,"vw":74.948076},{"c":75.5474,"h":75.65,"l":74.84,"n":93,"o":74.84,"t":"2026-04-09T04:00:00Z","v":5001,"vw":75.220636},{"c":74.8672,"h":75.55,"l":74.8672,"n":214,"o":75.55,"t":"2026-04-10T04:00:00Z","v":6274,"vw":75.192584},{"c":74.9125,"h":74.9125,"l":74.2801,"n":150,"o":74.87,"t":"2026-04-13T04:00:00Z","v":6016,"vw":74.599707},{"c":75.0951,"h":75.0951,"l":74.68,"n":149,"o":74.8,"t":"2026-04-14T04:00:00Z","v":8600,"vw":74.930065},{"c":74.9567,"h":75.165,"l":74.7,"n":114,"o":75.12,"t":"2026-04-15T04:00:00Z","v":8874,"vw":74.897178},{"c":75.3218,"h":75.447,"l":74.9,"n":126,"o":74.9,"t":"2026-04-16T04:00:00Z","v":10113,"vw":75.246636},{"c":75.7523,"h":75.8,"l":75.47,"n":90,"o":75.47,"t":"2026-04-17T04:00:00Z","v":3217,"vw":75.699384},{"c":75.7148,"h":76.075,"l":75.69,"n":99,"o":75.75,"t":"2026-04-20T04:00:00Z","v":8683,"vw":75.90323},{"c":75.3348,"h":75.9687,"l":75.26,"n":81,"o":75.895,"t":"2026-04-21T04:00:00Z","v":3994,"vw":75.666296},{"c":75.0886,"h":75.64,"l":74.98,"n":115,"o":75.64,"t":"2026-04-22T04:00:00Z","v":4988,"vw":75.211882},{"c":75.7783,"h":75.81,"l":75.38,"n":137,"o":75.38,"t":"2026-04-23T04:00:00Z","v":7538,"vw":75.657607},{"c":75.2998,"h":75.65,"l":75.1811,"n":134,"o":75.63,"t":"2026-04-24T04:00:00Z","v":8883,"vw":75.415821},{"c":75.2475,"h":75.8,"l":75.24,"n":163,"o":75.24,"t":"2026-04-27T04:00:00Z","v":7367,"vw":75.452277},{"c":75.6418,"h":76.07,"l":75.32,"n":105,"o":76.07,"t":"2026-04-28T04:00:00Z","v":6108,"vw":75.517717},{"c":75.4241,"h":75.64,"l":75.19,"n":143,"o":75.4401,"t":"2026-04-29T04:00:00Z","v":10584,"vw":75.491211},{"c":76.8788,"h":76.8788,"l":75.42,"n":154,"o":75.42,"t":"2026-04-30T04:00:00Z","v":7902,"vw":76.365382},{"c":76.4448,"h":77,"l":76.42,"n":110,"o":77,"t":"2026-05-01T04:00:00Z","v":14249,"vw":76.848349},{"c":75.6506,"h":76.25,"l":75.48,"n":167,"o":76.11,"t":"2026-05-04T04:00:00Z","v":10995,"vw":75.718247},{"c":75.9653,"h":76.26,"l":75.48,"n":181,"o":75.68,"t":"2026-05-05T04:00:00Z","v":10542,"vw":75.884404},{"c":75.8738,"h":76.18,"l":75.801,"n":147,"o":75.99,"t":"2026-05-06T04:00:00Z","v":5917,"vw":75.919247},{"c":75.35,"h":75.51,"l":75.09,"n":157,"o":75.51,"t":"2026-05-07T04:00:00Z","v":6784,"vw":75.295099},{"c":75.1546,"h":75.56,"l":75.11,"n":112,"o":75.56,"t":"2026-05-08T04:00:00Z","v":7430,"vw":75.255095},{"c":75.0969,"h":75.5,"l":75.01,"n":186,"o":75.49,"t":"2026-05-11T04:00:00Z","v":12600,"vw":75.230058},{"c":75.4063,"h":75.4845,"l":74.7418,"n":115,"o":75.19,"t":"2026-05-12T04:00:00Z","v":3947,"vw":75.139323},{"c":74.8075,"h":75.0118,"l":74.58,"n":153,"o":74.97,"t":"2026-05-13T04:00:00Z","v":6085,"vw":74.770511},{"c":75.1006,"h":75.295,"l":75.05,"n":97,"o":75.06,"t":"2026-05-14T04:00:00Z","v":4271,"vw":75.155352},{"c":74.5854,"h":75.21,"l":74.57,"n":138,"o":75.21,"t":"2026-05-15T04:00:00Z","v":7992,"vw":74.818053},{"c":75.4332,"h":75.47,"l":74.68,"n":146,"o":74.68,"t":"2026-05-18T04:00:00Z","v":10440,"vw":75.239563},{"c":75.5938,"h":75.855,"l":75.065,"n":129,"o":75.21,"t":"2026-05-19T04:00:00Z","v":9598,"vw":75.666883},{"c":75.7876,"h":75.95,"l":75.59,"n":120,"o":75.59,"t":"2026-05-20T04:00:00Z","v":7863,"vw":75.801778},{"c":76.2236,"h":76.2236,"l":75.3,"n":150,"o":75.55,"t":"2026-05-21T04:00:00Z","v":8616,"vw":75.858181},{"c":76.9356,"h":76.975,"l":76.6,"n":108,"o":76.61,"t":"2026-05-22T04:00:00Z","v":6553,"vw":76.777305},{"c":76.5545,"h":76.99,"l":76.5545,"n":152,"o":76.94,"t":"2026-05-26T04:00:00Z","v":6814,"vw":76.740216},{"c":76.4869,"h":76.83,"l":76.41,"n":151,"o":76.41,"t":"2026-05-27T04:00:00Z","v":8605,"vw":76.605333},{"c":76.1671,"h":76.59,"l":76.1671,"n":123,"o":76.59,"t":"2026-05-28T04:00:00Z","v":5970,"vw":76.288683},{"c":75.9176,"h":76.15,"l":75.82,"n":118,"o":76,"t":"2026-05-29T04:00:00Z","v":4119,"vw":76.047485},{"c":75.2478,"h":75.75,"l":75.22,"n":185,"o":75.47,"t":"2026-06-01T04:00:00Z","v":6727,"vw":75.394716},{"c":75.7122,"h":75.8801,"l":75.335,"n":125,"o":75.535,"t":"2026-06-02T04:00:00Z","v":5671,"vw":75.68143},{"c":75.2536,"h":75.793,"l":75.2536,"n":111,"o":75.36,"t":"2026-06-03T04:00:00Z","v":8068,"vw":75.605496},{"c":76.0191,"h":76.1796,"l":75.71,"n":109,"o":76.14,"t":"2026-06-04T04:00:00Z","v":4793,"vw":75.848965},{"c":76.4376,"h":76.63,"l":76.2,"n":102,"o":76.32,"t":"2026-06-05T04:00:00Z","v":4406,"vw":76.349758},{"c":75.8704,"h":76.325,"l":75.8,"n":111,"o":76.18,"t":"2026-06-08T04:00:00Z","v":6443,"vw":76.149235},{"c":76.2652,"h":76.275,"l":75.825,"n":100,"o":75.85,"t":"2026-06-09T04:00:00Z","v":6601,"vw":76.028164},{"c":76.5685,"h":76.999,"l":76.32,"n":215,"o":76.44,"t":"2026-06-10T04:00:00Z","v":16311,"vw":76.683668},{"c":76.8692,"h":77.21,"l":76.81,"n":89,"o":76.81,"t":"2026-06-11T04:00:00Z","v":2920,"vw":76.900208},{"c":77.633,"h":77.735,"l":77.05,"n":118,"o":77.05,"t":"2026-06-12T04:00:00Z","v":6438,"vw":77.503059},{"c":77.1673,"h":77.69,"l":77.1673,"n":85,"o":77.67,"t":"2026-06-15T04:00:00Z","v":2012,"vw":77.657287},{"c":77.4621,"h":77.735,"l":77.3,"n":83,"o":77.3,"t":"2026-06-16T04:00:00Z","v":1901,"vw":77.523679},{"c":76.1459,"h":77.32,"l":76.0351,"n":133,"o":77.26,"t":"2026-06-17T04:00:00Z","v":8264,"vw":77.129348},{"c":76.1494,"h":76.36,"l":76.05,"n":138,"o":76.22,"t":"2026-06-18T04:00:00Z","v":6015,"vw":76.241135},{"c":76.458,"h":76.9025,"l":76.35,"n":119,"o":76.35,"t":"2026-06-22T04:00:00Z","v":7074,"vw":76.644504},{"c":77.2491,"h":77.2491,"l":76.62,"n":119,"o":76.62,"t":"2026-06-23T04:00:00Z","v":7156,"vw":76.808185},{"c":77.3242,"h":77.444,"l":77,"n":135,"o":77.13,"t":"2026-06-24T04:00:00Z","v":7981,"vw":77.23312},{"c":77.8098,"h":78.37,"l":77.36,"n":118,"o":77.36,"t":"2026-06-25T04:00:00Z","v":6443,"vw":77.868646},{"c":78.5289,"h":78.6199,"l":77.98,"n":111,"o":77.98,"t":"2026-06-26T04:00:00Z","v":4715,"vw":78.475135},{"c":78.3347,"h":78.355,"l":78.08,"n":124,"o":78.125,"t":"2026-06-29T04:00:00Z","v":3918,"vw":78.182695},{"c":77.5737,"h":77.985,"l":77.55,"n":100,"o":77.8713,"t":"2026-06-30T04:00:00Z","v":2301,"vw":77.883775},{"c":77.9862,"h":78.3099,"l":77.775,"n":114,"o":77.775,"t":"2026-07-01T04:00:00Z","v":7730,"vw":78.088538},{"c":79.3006,"h":79.3006,"l":78.42,"n":114,"o":78.42,"t":"2026-07-02T04:00:00Z","v":5872,"vw":78.627631},{"c":78.8522,"h":79.14,"l":78.5499,"n":176,"o":79.14,"t":"2026-07-06T04:00:00Z","v":11377,"vw":78.777916},{"c":79.7016,"h":80.175,"l":79.62,"n":136,"o":79.9,"t":"2026-07-07T04:00:00Z","v":9503,"vw":79.938633},{"c":78.7452,"h":79.105,"l":78.7452,"n":106,"o":79.1,"t":"2026-07-08T04:00:00Z","v":4209,"vw":78.994535},{"c":78.4079,"h":78.785,"l":78.265,"n":138,"o":78.41,"t":"2026-07-09T04:00:00Z","v":9054,"vw":78.581433},{"c":79.0341,"h":79.1096,"l":78.77,"n":206,"o":78.92,"t":"2026-07-10T04:00:00Z","v":6708,"vw":78.986459},{"c":79.4094,"h":79.71,"l":79.32,"n":250,"o":79.32,"t":"2026-07-13T04:00:00Z","v":23553,"vw":79.492191},{"c":78.8451,"h":79.41,"l":78.75,"n":142,"o":79.41,"t":"2026-07-14T04:00:00Z","v":10254,"vw":78.867959},{"c":78.6985,"h":79.4,"l":78.63,"n":109,"o":78.92,"t":"2026-07-15T04:00:00Z","v":5857,"vw":78.991767},{"c":80.0972,"h":80.1999,"l":78.89,"n":164,"o":78.89,"t":"2026-07-16T04:00:00Z","v":11403,"vw":80.033272},{"c":79.6696,"h":80.86,"l":79.525,"n":115,"o":80.58,"t":"2026-07-17T04:00:00Z","v":4492,"vw":80.689158},{"c":79.2325,"h":79.74,"l":79.14,"n":84,"o":79.74,"t":"2026-07-20T04:00:00Z","v":3461,"vw":79.347196},{"c":79.0365,"h":79.1,"l":78.7909,"n":95,"o":79.1,"t":"2026-07-21T04:00:00Z","v":3619,"vw":78.941028},{"c":79.5069,"h":79.6899,"l":79.35,"n":91,"o":79.35,"t":"2026-07-22T04:00:00Z","v":2913,"vw":79.512751},{"c":79.0362,"h":79.329,"l":78.85,"n":152,"o":79,"t":"2026-07-23T04:00:00Z","v":8590,"vw":79.01214},{"c":80.0049,"h":80.0049,"l":79.15,"n":91,"o":79.15,"t":"2026-07-24T04:00:00Z","v":3503,"vw":79.737739},{"c":80.1625,"h":80.46,"l":80.06,"n":139,"o":80.06,"t":"2026-07-27T04:00:00Z","v":7967,"vw":80.269508},{"c":81.2299,"h":81.88,"l":80.72,"n":153,"o":80.72,"t":"2026-07-28T04:00:00Z","v":10237,"vw":81.193698},{"c":80.6656,"h":81.34,"l":80.6656,"n":154,"o":81.34,"t":"2026-07-29T04:00:00Z","v":13401,"vw":81.07346},{"c":79.7244,"h":80,"l":79.15,"n":131,"o":80,"t":"2026-07-30T04:00:00Z","v":5465,"vw":79.450688},{"c":79.32,"h":79.57,"l":79.085,"n":100,"o":79.285,"t":"2026-07-31T04:00:00Z","v":4000,"vw":79.39247},{"c":79.68,"h":79.93,"l":79.5,"n":146,"o":79.55,"t":"2026-08-03T04:00:00Z","v":8109,"vw":79.644438},{"c":80.3127,"h":80.3127,"l":78.94,"n":146,"o":79.27,"t":"2026-08-04T04:00:00Z","v":8942,"vw":79.864118},{"c":79.8419,"h":80.39,"l":79.445,"n":97,"o":80.39,"t":"2026-08-05T04:00:00Z","v":7388,"vw":79.854224},{"c":79.5556,"h":80.47,"l":79.35,"n":136,"o":80.46,"t":"2026-08-06T04:00:00Z","v":8569,"vw":79.810118},{"c":79.7832,"h":79.97,"l":79.33,"n":89,"o":79.33,"t":"2026-08-07T04:00:00Z","v":6221,"vw":79.860429},{"c":79.7037,"h":79.78,"l":79.5025,"n":176,"o":79.78,"t":"2026-08-10T04:00:00Z","v":7083,"vw":79.651575},{"c":80.0344,"h":80.15,"l":79.74,"n":170,"o":79.74,"t":"2026-08-11T04:00:00Z","v":19032,"vw":80.007106},{"c":80.1623,"h":80.22,"l":79.7881,"n":100,"o":80.05,"t":"2026-08-12T04:00:00Z","v":4088,"vw":79.974321},{"c":81.0135,"h":81.0135,"l":80.45,"n":125,"o":80.45,"t":"2026-08-13T04:00:00Z","v":6518,"vw":80.793886},{"c":81.1684,"h":81.2599,"l":80.94,"n":109,"o":80.94,"t":"2026-08-14T04:00:00Z","v":3100,"vw":81.166955},{"c":80.6095,"h":80.99,"l":80.55,"n":120,"o":80.99,"t":"2026-08-17T04:00:00Z","v":11545,"vw":80.65716},{"c":80.9254,"h":81.33,"l":80.9254,"n":124,"o":81.15,"t":"2026-08-18T04:00:00Z","v":17861,"vw":81.161289},{"c":81.2206,"h":81.7501,"l":81.1748,"n":124,"o":81.22,"t":"2026-08-19T04:00:00Z","v":6376,"vw":81.386938},{"c":80.6378,"h":81.315,"l":80.6378,"n":105,"o":80.87,"t":"2026-08-20T04:00:00Z","v":5921,"vw":81.149253},{"c":80.5513,"h":80.955,"l":80.42,"n":129,"o":80.89,"t":"2026-08-21T04:00:00Z","v":4763,"vw":80.655692},{"c":81.0237,"h":81.155,"l":80.775,"n":98,"o":80.87,"t":"2026-08-24T04:00:00Z","v":4415,"vw":80.935067},{"c":80.5976,"h":80.84,"l":80.46,"n":104,"o":80.84,"t":"2026-08-25T04:00:00Z","v":7239,"vw":80.559322},{"c":80.8978,"h":80.975,"l":80.6,"n":72,"o":80.6,"t":"2026-08-26T04:00:00Z","v":5465,"vw":80.875565},{"c":80.1942,"h":80.35,"l":80.01,"n":108,"o":80.25,"t":"2026-08-27T04:00:00Z","v":4346,"vw":80.228686},{"c":80.219,"h":80.4926,"l":80.07,"n":86,"o":80.46,"t":"2026-08-28T04:00:00Z","v":14395,"vw":80.181066},{"c":79.8115,"h":79.855,"l":79.715,"n":122,"o":79.84,"t":"2026-08-31T04:00:00Z","v":5659,"vw":79.810504},{"c":79.7303,"h":80.25,"l":79.48,"n":186,"o":79.84,"t":"2026-09-01T04:00:00Z","v":16815,"vw":79.764667},{"c":80.2413,"h":80.4101,"l":79.745,"n":163,"o":79.75,"t":"2026-09-02T04:00:00Z","v":10731,"vw":80.207082},{"c":80.671,"h":80.7694,"l":80.42,"n":117,"o":80.51,"t":"2026-09-03T04:00:00Z","v":9025,"vw":80.653958},{"c":80.1787,"h":80.61,"l":80.08,"n":136,"o":80.08,"t":"2026-09-04T04:00:00Z","v":13700,"vw":80.402091},{"c":79.5913,"h":80.11,"l":79.54,"n":153,"o":79.9,"t":"2026-09-08T04:00:00Z","v":10013,"vw":79.914572},{"c":78.6414,"h":79.21,"l":78.53,"n":148,"o":79.21,"t":"2026-09-09T04:00:00Z","v":14643,"vw":78.789239},{"c":78.4166,"h":78.81,"l":78.4,"n":207,"o":78.81,"t":"2026-09-10T04:00:00Z","v":7524,"vw":78.504044},{"c":78.6971,"h":79.14,"l":78.64,"n":102,"o":79.14,"t":"2026-09-11T04:00:00Z","v":3341,"vw":78.757621},{"c":78.8905,"h":79.2649,"l":78.83,"n":126,"o":78.99,"t":"2026-09-14T04:00:00Z","v":6877,"vw":78.931698},{"c":78.4751,"h":78.78,"l":78.44,"n":95,"o":78.78,"t":"2026-09-15T04:00:00Z","v":4190,"vw":78.558398},{"c":77.48,"h":78.31,"l":77.1548,"n":92,"o":78.13,"t":"2026-09-16T04:00:00Z","v":5242,"vw":77.822165},{"c":77.8739,"h":77.965,"l":77.635,"n":102,"o":77.93,"t":"2026-09-17T04:00:00Z","v":6693,"vw":77.895335},{"c":77.2665,"h":77.59,"l":77.21,"n":130,"o":77.59,"t":"2026-09-18T04:00:00Z","v":11227,"vw":77.389024},{"c":76.9446,"h":77.31,"l":76.9446,"n":174,"o":77.31,"t":"2026-09-21T04:00:00Z","v":6978,"vw":77.05252},{"c":76.6155,"h":77.12,"l":76.6155,"n":118,"o":77.12,"t":"2026-09-22T04:00:00Z","v":2919,"vw":76.863368},{"c":75.89,"h":76.62,"l":75.89,"n":107,"o":76.62,"t":"2026-09-23T04:00:00Z","v":9442,"vw":76.315796},{"c":75.4233,"h":76.09,"l":75.4233,"n":133,"o":76.09,"t":"2026-09-24T04:00:00Z","v":7009,"vw":75.639048},{"c":75.652,"h":75.67,"l":75.191,"n":123,"o":75.37,"t":"2026-09-25T04:00:00Z","v":9939,"vw":75.498769},{"c":75.2857,"h":75.6485,"l":75.15,"n":153,"o":75.6485,"t":"2026-09-28T04:00:00Z","v":86161,"vw":75.184316},{"c":75.1237,"h":75.25,"l":74.84,"n":164,"o":75.12,"t":"2026-09-29T04:00:00Z","v":13417,"vw":74.98797},{"c":74.6642,"h":75.17,"l":74.6642,"n":143,"o":75.141,"t":"2026-09-30T04:00:00Z","v":10657,"vw":74.98757},{"c":74.793,"h":74.89,"l":74.21,"n":130,"o":74.59,"t":"2026-10-01T04:00:00Z","v":9011,"vw":74.567167},{"c":74.98,"h":75.06,"l":74.94,"n":97,"o":75.06,"t":"2026-10-02T04:00:00Z","v":6060,"vw":74.965519},{"c":75.1361,"h":75.245,"l":74.4719,"n":112,"o":74.59,"t":"2026-10-05T04:00:00Z","v":5489,"vw":75.051966},{"c":75.67,"h":75.7398,"l":75.17,"n":160,"o":75.17,"t":"2026-10-06T04:00:00Z","v":18294,"vw":75.621135},{"c":75.3006,"h":75.67,"l":75.25,"n":100,"o":75.67,"t":"2026-10-07T04:00:00Z","v":4467,"vw":75.386065},{"c":76.1676,"h":76.25,"l":75.1505,"n":121,"o":75.16,"t":"2026-10-08T04:00:00Z","v":8778,"vw":75.687788},{"c":75.9618,"h":76.11,"l":75.86,"n":190,"o":75.99,"t":"2026-10-09T04:00:00Z","v":9092,"vw":75.971293},{"c":76.5175,"h":76.545,"l":76.08,"n":133,"o":76.1,"t":"2026-10-12T04:00:00Z","v":8489,"vw":76.348018},{"c":76.7511,"h":76.99,"l":76.3,"n":105,"o":76.99,"t":"2026-10-13T04:00:00Z","v":8996,"vw":76.474444},{"c":77.0499,"h":77.0499,"l":76.375,"n":113,"o":76.56,"t":"2026-10-14T04:00:00Z","v":3138,"vw":76.683553},{"c":77.7466,"h":77.95,"l":77.7466,"n":85,"o":77.95,"t":"2026-10-15T04:00:00Z","v":3322,"vw":77.862708},{"c":78.5766,"h":78.679,"l":78.08,"n":140,"o":78.08,"t":"2026-10-16T04:00:00Z","v":4580,"vw":78.430653},{"c":77.8089,"h":78.449,"l":77.76,"n":127,"o":78.16,"t":"2026-10-19T04:00:00Z","v":7413,"vw":78.023354},{"c":78.9603,"h":78.9603,"l":78.25,"n":90,"o":78.25,"t":"2026-10-20T04:00:00Z","v":6074,"vw":78.772306},{"c":78.9583,"h":79.0299,"l":78.8,"n":118,"o":78.8,"t":"2026-10-21T04:00:00Z","v":9655,"vw":78.932219},{"c":80.465,"h":80.465,"l":78.94,"n":76,"o":78.94,"t":"2026-10-22T04:00:00Z","v":3691,"vw":79.752663}],"volatilityBars":[{"c":77.31,"h":77.31,"l":77.31,"n":4,"o":77.31,"t":"2026-09-21T13:30:00Z","v":223,"vw":77.31},{"c":77.1537,"h":77.16,"l":77.1537,"n":3,"o":77.16,"t":"2026-09-21T14:15:00Z","v":299,"vw":77.155814},{"c":77.04,"h":77.04,"l":77.035,"n":3,"o":77.035,"t":"2026-09-21T14:30:00Z","v":221,"vw":77.0375},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-09-21T14:45:00Z","v":100,"vw":77},{"c":76.96,"h":76.97,"l":76.96,"n":10,"o":76.96,"t":"2026-09-21T15:00:00Z","v":2044,"vw":76.966182},{"c":77.1,"h":77.1,"l":77.071,"n":5,"o":77.1,"t":"2026-09-21T15:15:00Z","v":1517,"vw":77.079406},{"c":77.15,"h":77.15,"l":77.15,"n":2,"o":77.15,"t":"2026-09-21T15:45:00Z","v":200,"vw":77.15},{"c":77.18,"h":77.18,"l":77.18,"n":2,"o":77.18,"t":"2026-09-21T16:00:00Z","v":188,"vw":77.18},{"c":77.19,"h":77.19,"l":77.19,"n":1,"o":77.19,"t":"2026-09-21T17:00:00Z","v":102,"vw":77.19},{"c":77.095,"h":77.095,"l":77.095,"n":1,"o":77.095,"t":"2026-09-21T17:30:00Z","v":368,"vw":77.095},{"c":77.14,"h":77.14,"l":77.14,"n":1,"o":77.14,"t":"2026-09-21T19:00:00Z","v":125,"vw":77.14},{"c":77.045,"h":77.045,"l":77.045,"n":2,"o":77.045,"t":"2026-09-21T19:15:00Z","v":126,"vw":77.045},{"c":76.97,"h":76.97,"l":76.97,"n":1,"o":76.97,"t":"2026-09-21T19:45:00Z","v":147,"vw":76.97},{"c":77.12,"h":77.12,"l":77.12,"n":6,"o":77.12,"t":"2026-09-22T13:30:00Z","v":165,"vw":77.12},{"c":76.98,"h":76.98,"l":76.98,"n":3,"o":76.98,"t":"2026-09-22T13:45:00Z","v":105,"vw":76.98},{"c":77.09,"h":77.09,"l":77.09,"n":2,"o":77.09,"t":"2026-09-22T14:00:00Z","v":112,"vw":77.09},{"c":76.91,"h":76.91,"l":76.91,"n":1,"o":76.91,"t":"2026-09-22T14:30:00Z","v":100,"vw":76.91},{"c":76.87,"h":76.87,"l":76.87,"n":1,"o":76.87,"t":"2026-09-22T15:15:00Z","v":211,"vw":76.87},{"c":76.78,"h":76.78,"l":76.78,"n":4,"o":76.78,"t":"2026-09-22T15:30:00Z","v":156,"vw":76.78},{"c":76.7759,"h":76.7759,"l":76.7759,"n":1,"o":76.7759,"t":"2026-09-22T15:45:00Z","v":289,"vw":76.7759},{"c":76.775,"h":76.775,"l":76.775,"n":1,"o":76.775,"t":"2026-09-22T17:00:00Z","v":175,"vw":76.775},{"c":76.765,"h":76.815,"l":76.765,"n":2,"o":76.815,"t":"2026-09-22T18:00:00Z","v":224,"vw":76.787321},{"c":76.71,"h":76.71,"l":76.71,"n":1,"o":76.71,"t":"2026-09-22T18:30:00Z","v":100,"vw":76.71},{"c":76.62,"h":76.62,"l":76.62,"n":9,"o":76.62,"t":"2026-09-23T13:30:00Z","v":2541,"vw":76.62},{"c":76.281,"h":76.281,"l":76.281,"n":1,"o":76.281,"t":"2026-09-23T14:00:00Z","v":229,"vw":76.281},{"c":76.305,"h":76.305,"l":76.305,"n":1,"o":76.305,"t":"2026-09-23T15:00:00Z","v":113,"vw":76.305},{"c":76.2237,"h":76.2237,"l":76.2237,"n":2,"o":76.2237,"t":"2026-09-23T15:30:00Z","v":194,"vw":76.2237},{"c":76.21,"h":76.21,"l":76.21,"n":1,"o":76.21,"t":"2026-09-23T16:15:00Z","v":363,"vw":76.21},{"c":76.26,"h":76.272,"l":76.26,"n":4,"o":76.272,"t":"2026-09-23T16:30:00Z","v":851,"vw":76.268541},{"c":76.21,"h":76.21,"l":76.21,"n":1,"o":76.21,"t":"2026-09-23T17:00:00Z","v":118,"vw":76.21},{"c":76.24,"h":76.2799,"l":76.1958,"n":4,"o":76.2799,"t":"2026-09-23T18:00:00Z","v":2455,"vw":76.239515},{"c":76.0909,"h":76.0909,"l":76.0909,"n":2,"o":76.0909,"t":"2026-09-23T18:15:00Z","v":184,"vw":76.0909},{"c":76.125,"h":76.125,"l":76.125,"n":2,"o":76.125,"t":"2026-09-23T18:30:00Z","v":591,"vw":76.125},{"c":75.995,"h":75.995,"l":75.9701,"n":7,"o":75.991,"t":"2026-09-23T18:45:00Z","v":988,"vw":75.985747},{"c":76.09,"h":76.09,"l":76.09,"n":5,"o":76.09,"t":"2026-09-24T13:30:00Z","v":414,"vw":76.09},{"c":75.896,"h":76.04,"l":75.896,"n":3,"o":76.04,"t":"2026-09-24T14:15:00Z","v":399,"vw":75.963422},{"c":75.585,"h":75.585,"l":75.585,"n":1,"o":75.585,"t":"2026-09-24T15:30:00Z","v":560,"vw":75.585},{"c":75.535,"h":75.54,"l":75.53,"n":5,"o":75.54,"t":"2026-09-24T16:00:00Z","v":398,"vw":75.535},{"c":75.73,"h":75.73,"l":75.73,"n":1,"o":75.73,"t":"2026-09-24T16:15:00Z","v":100,"vw":75.73},{"c":75.72,"h":75.72,"l":75.72,"n":1,"o":75.72,"t":"2026-09-24T16:45:00Z","v":239,"vw":75.72},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-09-24T17:00:00Z","v":323,"vw":75.67},{"c":75.575,"h":75.585,"l":75.575,"n":2,"o":75.585,"t":"2026-09-24T17:15:00Z","v":805,"vw":75.581733},{"c":75.5401,"h":75.61,"l":75.54,"n":6,"o":75.61,"t":"2026-09-24T17:30:00Z","v":822,"vw":75.578344},{"c":75.62,"h":75.62,"l":75.62,"n":1,"o":75.62,"t":"2026-09-24T17:45:00Z","v":330,"vw":75.62},{"c":75.53,"h":75.56,"l":75.53,"n":5,"o":75.56,"t":"2026-09-24T18:15:00Z","v":262,"vw":75.545},{"c":75.49,"h":75.49,"l":75.49,"n":1,"o":75.49,"t":"2026-09-24T18:45:00Z","v":100,"vw":75.49},{"c":75.51,"h":75.51,"l":75.51,"n":1,"o":75.51,"t":"2026-09-24T19:00:00Z","v":100,"vw":75.51},{"c":75.49,"h":75.49,"l":75.49,"n":5,"o":75.49,"t":"2026-09-24T19:15:00Z","v":257,"vw":75.49},{"c":75.49,"h":75.52,"l":75.49,"n":3,"o":75.52,"t":"2026-09-24T19:30:00Z","v":215,"vw":75.505},{"c":75.37,"h":75.37,"l":75.37,"n":3,"o":75.37,"t":"2026-09-25T13:30:00Z","v":214,"vw":75.37},{"c":75.23,"h":75.23,"l":75.23,"n":1,"o":75.23,"t":"2026-09-25T14:45:00Z","v":150,"vw":75.23},{"c":75.191,"h":75.235,"l":75.191,"n":3,"o":75.235,"t":"2026-09-25T15:00:00Z","v":636,"vw":75.201824},{"c":75.295,"h":75.295,"l":75.295,"n":1,"o":75.295,"t":"2026-09-25T15:30:00Z","v":100,"vw":75.295},{"c":75.235,"h":75.235,"l":75.235,"n":1,"o":75.235,"t":"2026-09-25T15:45:00Z","v":137,"vw":75.235},{"c":75.465,"h":75.47,"l":75.46,"n":5,"o":75.47,"t":"2026-09-25T16:00:00Z","v":500,"vw":75.464},{"c":75.48,"h":75.48,"l":75.48,"n":1,"o":75.48,"t":"2026-09-25T16:15:00Z","v":123,"vw":75.48},{"c":75.5499,"h":75.5499,"l":75.5499,"n":1,"o":75.5499,"t":"2026-09-25T16:30:00Z","v":2986,"vw":75.5499},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-09-25T16:45:00Z","v":169,"vw":75.5},{"c":75.49,"h":75.49,"l":75.49,"n":5,"o":75.49,"t":"2026-09-25T17:00:00Z","v":230,"vw":75.49},{"c":75.4601,"h":75.4601,"l":75.46,"n":4,"o":75.46,"t":"2026-09-25T17:15:00Z","v":962,"vw":75.46005},{"c":75.52,"h":75.52,"l":75.52,"n":2,"o":75.52,"t":"2026-09-25T17:30:00Z","v":200,"vw":75.52},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-09-25T18:00:00Z","v":100,"vw":75.5},{"c":75.51,"h":75.51,"l":75.51,"n":2,"o":75.51,"t":"2026-09-25T18:15:00Z","v":200,"vw":75.51},{"c":75.53,"h":75.53,"l":75.53,"n":1,"o":75.53,"t":"2026-09-25T19:00:00Z","v":100,"vw":75.53},{"c":75.56,"h":75.61,"l":75.56,"n":16,"o":75.59,"t":"2026-09-25T19:15:00Z","v":1913,"vw":75.582242},{"c":75.67,"h":75.67,"l":75.65,"n":3,"o":75.65,"t":"2026-09-25T19:45:00Z","v":300,"vw":75.663333},{"c":75.278,"h":75.6485,"l":75.278,"n":10,"o":75.6485,"t":"2026-09-28T13:30:00Z","v":309,"vw":75.484354},{"c":75.4095,"h":75.4095,"l":75.4095,"n":2,"o":75.4095,"t":"2026-09-28T13:45:00Z","v":195,"vw":75.4095},{"c":75.548,"h":75.548,"l":75.548,"n":2,"o":75.548,"t":"2026-09-28T14:15:00Z","v":102,"vw":75.548},{"c":75.55,"h":75.55,"l":75.55,"n":1,"o":75.55,"t":"2026-09-28T14:30:00Z","v":100,"vw":75.55},{"c":75.41,"h":75.4652,"l":75.41,"n":7,"o":75.45,"t":"2026-09-28T14:45:00Z","v":619,"vw":75.451194},{"c":75.15,"h":75.23,"l":75.15,"n":6,"o":75.23,"t":"2026-09-28T15:15:00Z","v":959,"vw":75.219083},{"c":75.1744,"h":75.1744,"l":75.1744,"n":1,"o":75.1744,"t":"2026-09-28T15:30:00Z","v":180,"vw":75.1744},{"c":75.17,"h":75.22,"l":75.17,"n":2,"o":75.22,"t":"2026-09-28T15:45:00Z","v":77455,"vw":75.170065},{"c":75.21,"h":75.21,"l":75.2,"n":12,"o":75.2,"t":"2026-09-28T16:00:00Z","v":932,"vw":75.20656},{"c":75.35,"h":75.4,"l":75.35,"n":2,"o":75.4,"t":"2026-09-28T16:30:00Z","v":200,"vw":75.375},{"c":75.35,"h":75.35,"l":75.31,"n":3,"o":75.31,"t":"2026-09-28T16:45:00Z","v":689,"vw":75.318306},{"c":75.52,"h":75.52,"l":75.39,"n":2,"o":75.39,"t":"2026-09-28T17:00:00Z","v":1460,"vw":75.398904},{"c":75.35,"h":75.35,"l":75.35,"n":1,"o":75.35,"t":"2026-09-28T17:30:00Z","v":188,"vw":75.35},{"c":75.36,"h":75.36,"l":75.36,"n":2,"o":75.36,"t":"2026-09-28T18:45:00Z","v":710,"vw":75.36},{"c":75.38,"h":75.38,"l":75.38,"n":1,"o":75.38,"t":"2026-09-28T19:00:00Z","v":100,"vw":75.38},{"c":75.33,"h":75.33,"l":75.24,"n":5,"o":75.27,"t":"2026-09-28T19:15:00Z","v":437,"vw":75.291723},{"c":75.34,"h":75.37,"l":75.34,"n":2,"o":75.37,"t":"2026-09-28T19:45:00Z","v":241,"vw":75.357552},{"c":75.12,"h":75.12,"l":75.12,"n":13,"o":75.12,"t":"2026-09-29T13:30:00Z","v":752,"vw":75.12},{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-09-29T13:45:00Z","v":102,"vw":75.25},{"c":75.15,"h":75.17,"l":75.15,"n":3,"o":75.17,"t":"2026-09-29T14:00:00Z","v":228,"vw":75.16},{"c":74.95,"h":75.07,"l":74.95,"n":6,"o":75.07,"t":"2026-09-29T14:30:00Z","v":552,"vw":75.021547},{"c":74.93,"h":74.955,"l":74.91,"n":15,"o":74.91,"t":"2026-09-29T14:45:00Z","v":2521,"vw":74.925243},{"c":74.87,"h":74.91,"l":74.87,"n":6,"o":74.91,"t":"2026-09-29T15:00:00Z","v":2083,"vw":74.901569},{"c":74.87,"h":74.87,"l":74.87,"n":1,"o":74.87,"t":"2026-09-29T15:45:00Z","v":100,"vw":74.87},{"c":74.92,"h":74.92,"l":74.92,"n":1,"o":74.92,"t":"2026-09-29T16:00:00Z","v":100,"vw":74.92},{"c":74.9203,"h":74.9203,"l":74.9203,"n":1,"o":74.9203,"t":"2026-09-29T16:15:00Z","v":254,"vw":74.9203},{"c":74.88,"h":74.88,"l":74.88,"n":1,"o":74.88,"t":"2026-09-29T16:30:00Z","v":100,"vw":74.88},{"c":74.85,"h":74.88,"l":74.84,"n":3,"o":74.88,"t":"2026-09-29T16:45:00Z","v":513,"vw":74.853899},{"c":74.885,"h":74.885,"l":74.885,"n":2,"o":74.885,"t":"2026-09-29T17:00:00Z","v":124,"vw":74.885},{"c":74.9,"h":74.9,"l":74.9,"n":3,"o":74.9,"t":"2026-09-29T17:15:00Z","v":200,"vw":74.9},{"c":74.9277,"h":74.9277,"l":74.9277,"n":1,"o":74.9277,"t":"2026-09-29T17:30:00Z","v":100,"vw":74.9277},{"c":74.99,"h":75.02,"l":74.99,"n":10,"o":75.02,"t":"2026-09-29T17:45:00Z","v":1770,"vw":75.018199},{"c":74.99,"h":75.04,"l":74.99,"n":6,"o":75.01,"t":"2026-09-29T18:00:00Z","v":412,"vw":75.015},{"c":74.985,"h":74.985,"l":74.98,"n":2,"o":74.98,"t":"2026-09-29T18:30:00Z","v":200,"vw":74.9825},{"c":75.0264,"h":75.0264,"l":75.0264,"n":1,"o":75.0264,"t":"2026-09-29T18:45:00Z","v":266,"vw":75.0264},{"c":75.12,"h":75.12,"l":75.04,"n":4,"o":75.06,"t":"2026-09-29T19:15:00Z","v":1600,"vw":75.109375},{"c":75.13,"h":75.14,"l":75.13,"n":2,"o":75.14,"t":"2026-09-29T19:45:00Z","v":432,"vw":75.132315},{"c":75.17,"h":75.17,"l":75.141,"n":4,"o":75.141,"t":"2026-09-30T14:00:00Z","v":318,"vw":75.152027},{"c":75.13,"h":75.13,"l":75.13,"n":1,"o":75.13,"t":"2026-09-30T14:45:00Z","v":100,"vw":75.13},{"c":75.066,"h":75.066,"l":75.066,"n":1,"o":75.066,"t":"2026-09-30T15:00:00Z","v":212,"vw":75.066},{"c":75.07,"h":75.07,"l":74.97,"n":2,"o":74.97,"t":"2026-09-30T16:00:00Z","v":200,"vw":75.02},{"c":75.0946,"h":75.0946,"l":75.0946,"n":2,"o":75.0946,"t":"2026-09-30T16:15:00Z","v":302,"vw":75.0946},{"c":75.07,"h":75.09,"l":75.07,"n":12,"o":75.09,"t":"2026-09-30T16:30:00Z","v":3710,"vw":75.088338},{"c":75.105,"h":75.13,"l":75.105,"n":5,"o":75.13,"t":"2026-09-30T16:45:00Z","v":643,"vw":75.120552},{"c":74.975,"h":74.98,"l":74.975,"n":3,"o":74.98,"t":"2026-09-30T17:15:00Z","v":235,"vw":74.977381},{"c":74.94,"h":74.94,"l":74.94,"n":2,"o":74.94,"t":"2026-09-30T17:45:00Z","v":201,"vw":74.94},{"c":74.925,"h":74.925,"l":74.925,"n":1,"o":74.925,"t":"2026-09-30T18:00:00Z","v":100,"vw":74.925},{"c":74.7801,"h":74.7801,"l":74.78,"n":7,"o":74.78,"t":"2026-09-30T18:30:00Z","v":616,"vw":74.78007},{"c":74.8339,"h":74.8339,"l":74.79,"n":3,"o":74.79,"t":"2026-09-30T18:45:00Z","v":257,"vw":74.812794},{"c":74.85,"h":74.87,"l":74.85,"n":4,"o":74.87,"t":"2026-09-30T19:15:00Z","v":2365,"vw":74.851395},{"c":74.68,"h":74.68,"l":74.68,"n":1,"o":74.68,"t":"2026-09-30T19:45:00Z","v":205,"vw":74.68},{"c":74.59,"h":74.59,"l":74.59,"n":1,"o":74.59,"t":"2026-10-01T13:30:00Z","v":400,"vw":74.59},{"c":74.41,"h":74.41,"l":74.35,"n":2,"o":74.35,"t":"2026-10-01T13:45:00Z","v":200,"vw":74.38},{"c":74.29,"h":74.29,"l":74.21,"n":5,"o":74.21,"t":"2026-10-01T14:00:00Z","v":513,"vw":74.259118},{"c":74.25,"h":74.4,"l":74.25,"n":5,"o":74.4,"t":"2026-10-01T14:15:00Z","v":1013,"vw":74.283766},{"c":74.3599,"h":74.3599,"l":74.3599,"n":2,"o":74.3599,"t":"2026-10-01T15:15:00Z","v":270,"vw":74.3599},{"c":74.47,"h":74.47,"l":74.295,"n":4,"o":74.33,"t":"2026-10-01T15:30:00Z","v":522,"vw":74.33739},{"c":74.475,"h":74.475,"l":74.475,"n":1,"o":74.475,"t":"2026-10-01T16:00:00Z","v":300,"vw":74.475},{"c":74.621,"h":74.67,"l":74.621,"n":2,"o":74.67,"t":"2026-10-01T16:45:00Z","v":346,"vw":74.635162},{"c":74.655,"h":74.68,"l":74.63,"n":5,"o":74.6435,"t":"2026-10-01T17:30:00Z","v":1223,"vw":74.645758},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-10-01T18:00:00Z","v":100,"vw":74.8},{"c":74.81,"h":74.835,"l":74.8,"n":5,"o":74.8,"t":"2026-10-01T18:30:00Z","v":1022,"vw":74.81138},{"c":74.73,"h":74.73,"l":74.73,"n":2,"o":74.73,"t":"2026-10-01T19:00:00Z","v":107,"vw":74.73},{"c":74.8,"h":74.85,"l":74.8,"n":2,"o":74.85,"t":"2026-10-01T19:15:00Z","v":596,"vw":74.808389},{"c":74.765,"h":74.78,"l":74.765,"n":2,"o":74.78,"t":"2026-10-01T19:30:00Z","v":383,"vw":74.768916},{"c":74.89,"h":74.89,"l":74.89,"n":1,"o":74.89,"t":"2026-10-01T19:45:00Z","v":100,"vw":74.89},{"c":75.06,"h":75.06,"l":75.06,"n":1,"o":75.06,"t":"2026-10-02T13:45:00Z","v":100,"vw":75.06},{"c":74.94,"h":74.94,"l":74.94,"n":1,"o":74.94,"t":"2026-10-02T15:15:00Z","v":100,"vw":74.94},{"c":75.005,"h":75.01,"l":75,"n":7,"o":75,"t":"2026-10-02T16:00:00Z","v":534,"vw":75.004},{"c":74.945,"h":74.9899,"l":74.945,"n":3,"o":74.9899,"t":"2026-10-02T16:30:00Z","v":621,"vw":74.953057},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-02T17:45:00Z","v":192,"vw":74.96},{"c":74.98,"h":74.995,"l":74.94,"n":13,"o":74.995,"t":"2026-10-02T18:00:00Z","v":3443,"vw":74.948463},{"c":75.06,"h":75.06,"l":75.06,"n":2,"o":75.06,"t":"2026-10-02T19:15:00Z","v":218,"vw":75.06},{"c":75.035,"h":75.06,"l":75.035,"n":2,"o":75.06,"t":"2026-10-02T19:30:00Z","v":286,"vw":75.043741},{"c":74.5201,"h":74.59,"l":74.481,"n":12,"o":74.59,"t":"2026-10-05T13:30:00Z","v":687,"vw":74.520445},{"c":74.4719,"h":74.4719,"l":74.4719,"n":1,"o":74.4719,"t":"2026-10-05T13:45:00Z","v":123,"vw":74.4719},{"c":74.92,"h":74.92,"l":74.92,"n":1,"o":74.92,"t":"2026-10-05T14:00:00Z","v":116,"vw":74.92},{"c":74.942,"h":74.942,"l":74.942,"n":1,"o":74.942,"t":"2026-10-05T14:45:00Z","v":149,"vw":74.942},{"c":75.21,"h":75.21,"l":75.21,"n":3,"o":75.21,"t":"2026-10-05T16:15:00Z","v":236,"vw":75.21},{"c":75.2445,"h":75.2445,"l":75.2445,"n":1,"o":75.2445,"t":"2026-10-05T16:45:00Z","v":250,"vw":75.2445},{"c":75.238,"h":75.238,"l":75.238,"n":1,"o":75.238,"t":"2026-10-05T17:00:00Z","v":107,"vw":75.238},{"c":75.17,"h":75.19,"l":75.17,"n":3,"o":75.19,"t":"2026-10-05T17:15:00Z","v":1321,"vw":75.171591},{"c":75.18,"h":75.18,"l":75.18,"n":1,"o":75.18,"t":"2026-10-05T18:15:00Z","v":1000,"vw":75.18},{"c":75.215,"h":75.215,"l":75.215,"n":4,"o":75.215,"t":"2026-10-05T18:45:00Z","v":161,"vw":75.215},{"c":75.245,"h":75.245,"l":75.245,"n":1,"o":75.245,"t":"2026-10-05T19:15:00Z","v":200,"vw":75.245},{"c":75.28,"h":75.31,"l":75.17,"n":7,"o":75.17,"t":"2026-10-06T13:30:00Z","v":2006,"vw":75.282685},{"c":75.59,"h":75.59,"l":75.5686,"n":5,"o":75.5686,"t":"2026-10-06T14:45:00Z","v":279,"vw":75.578251},{"c":75.725,"h":75.725,"l":75.5301,"n":9,"o":75.5301,"t":"2026-10-06T15:15:00Z","v":1689,"vw":75.626885},{"c":75.6801,"h":75.71,"l":75.68,"n":18,"o":75.69,"t":"2026-10-06T15:30:00Z","v":3998,"vw":75.690955},{"c":75.72,"h":75.72,"l":75.72,"n":1,"o":75.72,"t":"2026-10-06T15:45:00Z","v":142,"vw":75.72},{"c":75.7398,"h":75.7398,"l":75.69,"n":13,"o":75.69,"t":"2026-10-06T16:00:00Z","v":5382,"vw":75.701013},{"c":75.695,"h":75.695,"l":75.695,"n":1,"o":75.695,"t":"2026-10-06T16:15:00Z","v":110,"vw":75.695},{"c":75.585,"h":75.602,"l":75.585,"n":2,"o":75.602,"t":"2026-10-06T16:45:00Z","v":430,"vw":75.598047},{"c":75.5338,"h":75.5338,"l":75.5338,"n":1,"o":75.5338,"t":"2026-10-06T17:00:00Z","v":271,"vw":75.5338},{"c":75.485,"h":75.485,"l":75.485,"n":1,"o":75.485,"t":"2026-10-06T17:30:00Z","v":180,"vw":75.485},{"c":75.5816,"h":75.5816,"l":75.57,"n":2,"o":75.57,"t":"2026-10-06T19:15:00Z","v":379,"vw":75.573489},{"c":75.621,"h":75.6287,"l":75.62,"n":8,"o":75.621,"t":"2026-10-06T19:30:00Z","v":998,"vw":75.622025},{"c":75.65,"h":75.65,"l":75.65,"n":1,"o":75.65,"t":"2026-10-06T19:45:00Z","v":1178,"vw":75.65},{"c":75.67,"h":75.67,"l":75.67,"n":3,"o":75.67,"t":"2026-10-06T20:00:00Z","v":117,"vw":75.67},{"c":75.67,"h":75.67,"l":75.67,"n":5,"o":75.67,"t":"2026-10-07T13:30:00Z","v":202,"vw":75.67},{"c":75.295,"h":75.295,"l":75.25,"n":3,"o":75.28,"t":"2026-10-07T14:00:00Z","v":387,"vw":75.270775},{"c":75.34,"h":75.36,"l":75.34,"n":2,"o":75.36,"t":"2026-10-07T14:15:00Z","v":200,"vw":75.35},{"c":75.36,"h":75.36,"l":75.275,"n":4,"o":75.275,"t":"2026-10-07T14:45:00Z","v":460,"vw":75.293559},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-07T15:30:00Z","v":190,"vw":75.25},{"c":75.4351,"h":75.4351,"l":75.4351,"n":2,"o":75.4351,"t":"2026-10-07T16:30:00Z","v":289,"vw":75.4351},{"c":75.4661,"h":75.4661,"l":75.4661,"n":1,"o":75.4661,"t":"2026-10-07T18:15:00Z","v":322,"vw":75.4661},{"c":75.47,"h":75.47,"l":75.47,"n":4,"o":75.47,"t":"2026-10-07T18:30:00Z","v":231,"vw":75.47},{"c":75.4401,"h":75.4599,"l":75.44,"n":7,"o":75.44,"t":"2026-10-07T19:15:00Z","v":531,"vw":75.443877},{"c":75.39,"h":75.39,"l":75.39,"n":1,"o":75.39,"t":"2026-10-07T19:30:00Z","v":623,"vw":75.39},{"c":75.325,"h":75.325,"l":75.325,"n":1,"o":75.325,"t":"2026-10-07T19:45:00Z","v":244,"vw":75.325},{"c":75.16,"h":75.16,"l":75.16,"n":6,"o":75.16,"t":"2026-10-08T13:30:00Z","v":381,"vw":75.16},{"c":75.399,"h":75.399,"l":75.399,"n":2,"o":75.399,"t":"2026-10-08T14:15:00Z","v":582,"vw":75.399},{"c":75.43,"h":75.43,"l":75.41,"n":10,"o":75.41,"t":"2026-10-08T14:30:00Z","v":2544,"vw":75.421474},{"c":75.1995,"h":75.2,"l":75.1505,"n":6,"o":75.1505,"t":"2026-10-08T15:15:00Z","v":377,"vw":75.178968},{"c":75.34,"h":75.34,"l":75.34,"n":5,"o":75.34,"t":"2026-10-08T16:00:00Z","v":500,"vw":75.34},{"c":75.392,"h":75.392,"l":75.392,"n":1,"o":75.392,"t":"2026-10-08T16:15:00Z","v":241,"vw":75.392},{"c":75.31,"h":75.31,"l":75.31,"n":1,"o":75.31,"t":"2026-10-08T16:30:00Z","v":149,"vw":75.31},{"c":76.05,"h":76.05,"l":76.05,"n":2,"o":76.05,"t":"2026-10-08T17:15:00Z","v":101,"vw":76.05},{"c":76.08,"h":76.08,"l":76.08,"n":1,"o":76.08,"t":"2026-10-08T18:00:00Z","v":100,"vw":76.08},{"c":76.23,"h":76.25,"l":76.22,"n":21,"o":76.2247,"t":"2026-10-08T19:15:00Z","v":2008,"vw":76.235193},{"c":76.2,"h":76.2,"l":76.2,"n":2,"o":76.2,"t":"2026-10-08T19:30:00Z","v":400,"vw":76.2},{"c":76.21,"h":76.21,"l":76.14,"n":3,"o":76.165,"t":"2026-10-08T19:45:00Z","v":330,"vw":76.17147},{"c":75.99,"h":75.99,"l":75.99,"n":1,"o":75.99,"t":"2026-10-09T13:30:00Z","v":100,"vw":75.99},{"c":75.94,"h":75.965,"l":75.94,"n":8,"o":75.965,"t":"2026-10-09T14:00:00Z","v":878,"vw":75.9525},{"c":75.98,"h":75.98,"l":75.94,"n":9,"o":75.94,"t":"2026-10-09T14:15:00Z","v":654,"vw":75.956},{"c":75.875,"h":75.8801,"l":75.875,"n":4,"o":75.88,"t":"2026-10-09T15:30:00Z","v":998,"vw":75.877535},{"c":75.86,"h":75.86,"l":75.86,"n":1,"o":75.86,"t":"2026-10-09T15:45:00Z","v":236,"vw":75.86},{"c":75.88,"h":75.94,"l":75.88,"n":4,"o":75.94,"t":"2026-10-09T16:00:00Z","v":755,"vw":75.888422},{"c":75.93,"h":75.97,"l":75.93,"n":6,"o":75.94,"t":"2026-10-09T16:30:00Z","v":1152,"vw":75.951769},{"c":75.965,"h":75.965,"l":75.965,"n":2,"o":75.965,"t":"2026-10-09T17:15:00Z","v":632,"vw":75.965},{"c":76.0191,"h":76.0191,"l":76.0191,"n":1,"o":76.0191,"t":"2026-10-09T17:45:00Z","v":197,"vw":76.0191},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-09T18:30:00Z","v":373,"vw":76},{"c":76.05,"h":76.05,"l":76.05,"n":3,"o":76.05,"t":"2026-10-09T19:00:00Z","v":107,"vw":76.05},{"c":76.1,"h":76.11,"l":76.09,"n":8,"o":76.11,"t":"2026-10-09T19:15:00Z","v":1425,"vw":76.107143},{"c":76.08,"h":76.08,"l":76.08,"n":2,"o":76.08,"t":"2026-10-09T19:30:00Z","v":106,"vw":76.08},{"c":75.97,"h":75.97,"l":75.97,"n":4,"o":75.97,"t":"2026-10-09T19:45:00Z","v":160,"vw":75.97},{"c":76.08,"h":76.23,"l":76.08,"n":9,"o":76.1,"t":"2026-10-12T13:30:00Z","v":2904,"vw":76.1802},{"c":76.15,"h":76.185,"l":76.15,"n":2,"o":76.185,"t":"2026-10-12T14:00:00Z","v":267,"vw":76.171891},{"c":76.2401,"h":76.3099,"l":76.2401,"n":7,"o":76.28,"t":"2026-10-12T14:30:00Z","v":408,"vw":76.276667},{"c":76.29,"h":76.3585,"l":76.29,"n":2,"o":76.3585,"t":"2026-10-12T15:00:00Z","v":280,"vw":76.334036},{"c":76.38,"h":76.38,"l":76.38,"n":1,"o":76.38,"t":"2026-10-12T16:00:00Z","v":100,"vw":76.38},{"c":76.37,"h":76.37,"l":76.37,"n":1,"o":76.37,"t":"2026-10-12T16:30:00Z","v":100,"vw":76.37},{"c":76.42,"h":76.48,"l":76.42,"n":3,"o":76.4799,"t":"2026-10-12T17:00:00Z","v":308,"vw":76.460487},{"c":76.51,"h":76.51,"l":76.47,"n":4,"o":76.47,"t":"2026-10-12T17:15:00Z","v":339,"vw":76.496667},{"c":76.47,"h":76.47,"l":76.47,"n":4,"o":76.47,"t":"2026-10-12T17:45:00Z","v":425,"vw":76.47},{"c":76.45,"h":76.52,"l":76.45,"n":2,"o":76.52,"t":"2026-10-12T18:00:00Z","v":491,"vw":76.505743},{"c":76.48,"h":76.48,"l":76.48,"n":1,"o":76.48,"t":"2026-10-12T18:15:00Z","v":205,"vw":76.48},{"c":76.3901,"h":76.3901,"l":76.3901,"n":2,"o":76.3901,"t":"2026-10-12T18:30:00Z","v":102,"vw":76.3901},{"c":76.545,"h":76.545,"l":76.545,"n":7,"o":76.545,"t":"2026-10-12T19:45:00Z","v":1600,"vw":76.545},{"c":76.99,"h":76.99,"l":76.99,"n":1,"o":76.99,"t":"2026-10-13T13:30:00Z","v":245,"vw":76.99},{"c":76.38,"h":76.38,"l":76.3,"n":11,"o":76.32,"t":"2026-10-13T14:15:00Z","v":3034,"vw":76.322728},{"c":76.446,"h":76.446,"l":76.446,"n":1,"o":76.446,"t":"2026-10-13T14:30:00Z","v":138,"vw":76.446},{"c":76.485,"h":76.485,"l":76.485,"n":3,"o":76.485,"t":"2026-10-13T15:00:00Z","v":1430,"vw":76.485},{"c":76.5199,"h":76.5199,"l":76.5,"n":2,"o":76.5,"t":"2026-10-13T15:15:00Z","v":337,"vw":76.50809},{"c":76.5651,"h":76.5651,"l":76.5651,"n":3,"o":76.5651,"t":"2026-10-13T17:15:00Z","v":1211,"vw":76.5651},{"c":76.605,"h":76.605,"l":76.5759,"n":2,"o":76.5759,"t":"2026-10-13T17:30:00Z","v":545,"vw":76.597792},{"c":76.55,"h":76.575,"l":76.55,"n":3,"o":76.575,"t":"2026-10-13T17:45:00Z","v":977,"vw":76.572399},{"c":76.695,"h":76.695,"l":76.695,"n":1,"o":76.695,"t":"2026-10-13T18:30:00Z","v":120,"vw":76.695},{"c":76.56,"h":76.56,"l":76.56,"n":3,"o":76.56,"t":"2026-10-14T13:30:00Z","v":146,"vw":76.56},{"c":76.405,"h":76.405,"l":76.405,"n":1,"o":76.405,"t":"2026-10-14T13:45:00Z","v":184,"vw":76.405},{"c":76.3965,"h":76.3965,"l":76.3965,"n":1,"o":76.3965,"t":"2026-10-14T14:15:00Z","v":131,"vw":76.3965},{"c":76.375,"h":76.375,"l":76.375,"n":1,"o":76.375,"t":"2026-10-14T15:00:00Z","v":190,"vw":76.375},{"c":76.65,"h":76.65,"l":76.65,"n":2,"o":76.65,"t":"2026-10-14T16:00:00Z","v":120,"vw":76.65},{"c":76.705,"h":76.7988,"l":76.705,"n":5,"o":76.7988,"t":"2026-10-14T16:30:00Z","v":862,"vw":76.762038},{"c":76.6892,"h":76.6892,"l":76.6892,"n":1,"o":76.6892,"t":"2026-10-14T16:45:00Z","v":135,"vw":76.6892},{"c":76.735,"h":76.735,"l":76.735,"n":1,"o":76.735,"t":"2026-10-14T17:00:00Z","v":197,"vw":76.735},{"c":76.78,"h":76.78,"l":76.78,"n":1,"o":76.78,"t":"2026-10-14T17:15:00Z","v":150,"vw":76.78},{"c":76.899,"h":76.899,"l":76.899,"n":2,"o":76.899,"t":"2026-10-14T18:45:00Z","v":241,"vw":76.899},{"c":76.8999,"h":76.8999,"l":76.8999,"n":6,"o":76.8999,"t":"2026-10-14T19:30:00Z","v":181,"vw":76.8999},{"c":77.905,"h":77.95,"l":77.905,"n":5,"o":77.95,"t":"2026-10-15T13:30:00Z","v":425,"vw":77.91625},{"c":77.9,"h":77.9,"l":77.81,"n":10,"o":77.81,"t":"2026-10-15T13:45:00Z","v":701,"vw":77.876288},{"c":77.8634,"h":77.8634,"l":77.8634,"n":1,"o":77.8634,"t":"2026-10-15T14:00:00Z","v":113,"vw":77.8634},{"c":77.8466,"h":77.8466,"l":77.8466,"n":1,"o":77.8466,"t":"2026-10-15T14:45:00Z","v":128,"vw":77.8466},{"c":77.8899,"h":77.8899,"l":77.8899,"n":1,"o":77.8899,"t":"2026-10-15T16:30:00Z","v":199,"vw":77.8899},{"c":77.8599,"h":77.8599,"l":77.8599,"n":3,"o":77.8599,"t":"2026-10-15T17:30:00Z","v":246,"vw":77.8599},{"c":77.8494,"h":77.85,"l":77.8494,"n":6,"o":77.85,"t":"2026-10-15T18:30:00Z","v":396,"vw":77.8497},{"c":77.76,"h":77.76,"l":77.76,"n":3,"o":77.76,"t":"2026-10-15T18:45:00Z","v":321,"vw":77.76},{"c":78.51,"h":78.51,"l":78.08,"n":4,"o":78.08,"t":"2026-10-16T13:30:00Z","v":444,"vw":78.179768},{"c":78.51,"h":78.51,"l":78.51,"n":8,"o":78.51,"t":"2026-10-16T14:00:00Z","v":334,"vw":78.51},{"c":78.6,"h":78.6,"l":78.6,"n":2,"o":78.6,"t":"2026-10-16T14:30:00Z","v":134,"vw":78.6},{"c":78.679,"h":78.679,"l":78.679,"n":2,"o":78.679,"t":"2026-10-16T15:15:00Z","v":313,"vw":78.679},{"c":78.45,"h":78.45,"l":78.435,"n":2,"o":78.435,"t":"2026-10-16T16:00:00Z","v":228,"vw":78.441579},{"c":78.3906,"h":78.3906,"l":78.38,"n":12,"o":78.38,"t":"2026-10-16T16:15:00Z","v":1302,"vw":78.387286},{"c":78.411,"h":78.411,"l":78.411,"n":1,"o":78.411,"t":"2026-10-16T16:30:00Z","v":152,"vw":78.411},{"c":78.3527,"h":78.3527,"l":78.3527,"n":1,"o":78.3527,"t":"2026-10-16T18:15:00Z","v":100,"vw":78.3527},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-16T18:45:00Z","v":128,"vw":78.39},{"c":78.605,"h":78.605,"l":78.605,"n":1,"o":78.605,"t":"2026-10-16T19:45:00Z","v":318,"vw":78.605},{"c":78.449,"h":78.449,"l":78.16,"n":3,"o":78.16,"t":"2026-10-19T13:30:00Z","v":1575,"vw":78.373147},{"c":78.185,"h":78.185,"l":78.185,"n":1,"o":78.185,"t":"2026-10-19T14:00:00Z","v":103,"vw":78.185},{"c":78.005,"h":78.005,"l":78.005,"n":1,"o":78.005,"t":"2026-10-19T14:15:00Z","v":247,"vw":78.005},{"c":77.84,"h":77.84,"l":77.84,"n":1,"o":77.84,"t":"2026-10-19T14:45:00Z","v":148,"vw":77.84},{"c":77.915,"h":77.915,"l":77.88,"n":11,"o":77.915,"t":"2026-10-19T15:00:00Z","v":1679,"vw":77.900005},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-19T15:30:00Z","v":202,"vw":77.9},{"c":77.85,"h":77.85,"l":77.85,"n":5,"o":77.85,"t":"2026-10-19T16:15:00Z","v":559,"vw":77.85},{"c":77.8699,"h":77.8699,"l":77.8699,"n":1,"o":77.8699,"t":"2026-10-19T17:00:00Z","v":208,"vw":77.8699},{"c":77.9593,"h":77.9593,"l":77.9593,"n":2,"o":77.9593,"t":"2026-10-19T18:00:00Z","v":169,"vw":77.9593},{"c":77.911,"h":77.911,"l":77.911,"n":2,"o":77.911,"t":"2026-10-19T18:45:00Z","v":1179,"vw":77.911},{"c":77.76,"h":77.76,"l":77.76,"n":3,"o":77.76,"t":"2026-10-19T19:45:00Z","v":151,"vw":77.76},{"c":78.81,"h":78.81,"l":78.25,"n":5,"o":78.25,"t":"2026-10-20T13:30:00Z","v":2035,"vw":78.67242},{"c":78.68,"h":78.7,"l":78.68,"n":3,"o":78.7,"t":"2026-10-20T14:30:00Z","v":230,"vw":78.691179},{"c":78.7399,"h":78.755,"l":78.7399,"n":4,"o":78.755,"t":"2026-10-20T15:00:00Z","v":381,"vw":78.748377},{"c":78.77,"h":78.77,"l":78.77,"n":1,"o":78.77,"t":"2026-10-20T15:30:00Z","v":190,"vw":78.77},{"c":78.802,"h":78.8151,"l":78.802,"n":5,"o":78.81,"t":"2026-10-20T15:45:00Z","v":528,"vw":78.80782},{"c":78.801,"h":78.801,"l":78.801,"n":1,"o":78.801,"t":"2026-10-20T16:30:00Z","v":291,"vw":78.801},{"c":78.795,"h":78.795,"l":78.795,"n":1,"o":78.795,"t":"2026-10-20T17:00:00Z","v":380,"vw":78.795},{"c":78.855,"h":78.855,"l":78.855,"n":1,"o":78.855,"t":"2026-10-20T17:45:00Z","v":107,"vw":78.855},{"c":78.91,"h":78.91,"l":78.91,"n":4,"o":78.91,"t":"2026-10-20T18:00:00Z","v":323,"vw":78.91},{"c":78.905,"h":78.905,"l":78.905,"n":1,"o":78.905,"t":"2026-10-20T18:30:00Z","v":127,"vw":78.905},{"c":78.92,"h":78.92,"l":78.875,"n":2,"o":78.875,"t":"2026-10-20T19:30:00Z","v":436,"vw":78.907615},{"c":78.955,"h":78.955,"l":78.895,"n":5,"o":78.895,"t":"2026-10-20T19:45:00Z","v":507,"vw":78.921667},{"c":78.97,"h":78.97,"l":78.8,"n":6,"o":78.8,"t":"2026-10-21T13:30:00Z","v":1603,"vw":78.835425},{"c":78.98,"h":78.98,"l":78.98,"n":1,"o":78.98,"t":"2026-10-21T14:30:00Z","v":328,"vw":78.98},{"c":78.985,"h":79.0299,"l":78.985,"n":3,"o":78.986,"t":"2026-10-21T14:45:00Z","v":615,"vw":79.007198},{"c":78.925,"h":78.96,"l":78.925,"n":2,"o":78.96,"t":"2026-10-21T15:00:00Z","v":382,"vw":78.950838},{"c":78.91,"h":78.9599,"l":78.91,"n":7,"o":78.9599,"t":"2026-10-21T16:00:00Z","v":804,"vw":78.92566},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-10-21T16:30:00Z","v":1162,"vw":79.02},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-21T16:45:00Z","v":253,"vw":79},{"c":78.91,"h":78.91,"l":78.91,"n":2,"o":78.91,"t":"2026-10-21T17:30:00Z","v":1173,"vw":78.91},{"c":78.955,"h":78.955,"l":78.955,"n":1,"o":78.955,"t":"2026-10-21T17:45:00Z","v":134,"vw":78.955},{"c":78.82,"h":78.82,"l":78.82,"n":3,"o":78.82,"t":"2026-10-21T19:00:00Z","v":192,"vw":78.82},{"c":78.87,"h":78.87,"l":78.87,"n":6,"o":78.87,"t":"2026-10-21T19:30:00Z","v":403,"vw":78.87},{"c":78.96,"h":78.98,"l":78.945,"n":14,"o":78.945,"t":"2026-10-21T19:45:00Z","v":1446,"vw":78.957248},{"c":78.94,"h":78.94,"l":78.94,"n":3,"o":78.94,"t":"2026-10-22T13:30:00Z","v":161,"vw":78.94},{"c":79.531,"h":79.531,"l":79.531,"n":4,"o":79.531,"t":"2026-10-22T13:45:00Z","v":225,"vw":79.531},{"c":79.735,"h":79.735,"l":79.735,"n":1,"o":79.735,"t":"2026-10-22T14:15:00Z","v":145,"vw":79.735},{"c":79.575,"h":79.74,"l":79.575,"n":7,"o":79.74,"t":"2026-10-22T14:30:00Z","v":1382,"vw":79.663891},{"c":79.761,"h":79.761,"l":79.761,"n":1,"o":79.761,"t":"2026-10-22T15:00:00Z","v":250,"vw":79.761},{"c":80.175,"h":80.175,"l":80.175,"n":1,"o":80.175,"t":"2026-10-22T16:30:00Z","v":260,"vw":80.175},{"c":80.465,"h":80.465,"l":80.465,"n":2,"o":80.465,"t":"2026-10-22T18:15:00Z","v":232,"vw":80.465}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[{"delta":0.65,"premium":2.3140013062186675,"strike":82.23428758031238,"iv":0.15776791842463914,"gamma":0.10259484539495092,"theta":-0.016158031449244662,"vega":0.08350874062747143,"rho":-0.04548591525207793,"breakevenPct":0.6769573428276786},{"delta":0.7,"premium":2.650261465429039,"strike":82.7146592363272,"iv":0.1567842807680274,"gamma":0.09682643548594784,"theta":-0.014553243839931826,"vega":0.07817076030910794,"rho":-0.04872828732251702,"breakevenPct":0.49785898104994897},{"delta":0.75,"premium":3.1470317725752506,"strike":83.33946488294315,"iv":0.1611222408026756,"gamma":0.08698411371237458,"theta":-0.01305685618729097,"vega":0.07177508361204013,"rho":-0.05209573007973807,"breakevenPct":0.3387396876059215}]},"raw":{"call":[],"put":[{"delta":0.65,"premium":2.3140013062186675,"strike":82.23428758031238,"iv":0.15776791842463914,"gamma":0.10259484539495092,"theta":-0.016158031449244662,"vega":0.08350874062747143,"rho":-0.04548591525207793,"breakevenPct":0.6769573428276786},{"delta":0.7,"premium":2.650261465429039,"strike":82.7146592363272,"iv":0.1567842807680274,"gamma":0.09682643548594784,"theta":-0.014553243839931826,"vega":0.07817076030910794,"rho":-0.04872828732251702,"breakevenPct":0.49785898104994897},{"delta":0.75,"premium":3.1470317725752506,"strike":83.33946488294315,"iv":0.1611222408026756,"gamma":0.08698411371237458,"theta":-0.01305685618729097,"vega":0.07177508361204013,"rho":-0.05209573007973807,"breakevenPct":0.3387396876059215}]}},"errors":["delta:partial"],"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"}}