{"symbol":"CSB","url":"https://intraalpha.com/companies/CSB","capturedAt":"2026-10-23T06:52:18.985Z","state":"ready","quote":{"symbol":"CSB","last_price":64.9705,"prev_close":63.6463,"regular_close":64.9705,"change":1.3242,"change_pct":2.0806,"regular_change":1.3242,"regular_change_pct":2.0806,"extended_change":0,"extended_change_pct":0,"bid":61.05,"ask":68.43,"bid_size":100,"ask_size":100,"volume":5320,"vwap":64.578838,"open":63.6,"high":64.9705,"low":63.6,"close":64.9705,"trade_count":59,"last_trade_at":"2026-10-22T20:00:00.824812235Z","last_quote_at":"2026-10-22T20:00:02.22068858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:16.686188615-04:00","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":236700000,"net_expense_ratio":0.0035,"portfolio_turnover":0.62,"dividend_yield":0.0354,"inception_date":"2015-07-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:18.622107+00:00"},"optionObservedAt":"2026-10-22T19:55:05.372Z","bars":[{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-16T13:25:00Z","v":100,"vw":63.12},{"c":63.475,"h":63.475,"l":63.17,"n":4,"o":63.17,"t":"2026-10-16T13:30:00Z","v":3877,"vw":63.197785},{"c":63.76,"h":63.78,"l":63.76,"n":8,"o":63.78,"t":"2026-10-16T13:50:00Z","v":1591,"vw":63.765333},{"c":63.32,"h":63.32,"l":63.32,"n":1,"o":63.32,"t":"2026-10-16T16:20:00Z","v":238,"vw":63.32},{"c":63.085,"h":63.085,"l":63.085,"n":1,"o":63.085,"t":"2026-10-16T17:10:00Z","v":142,"vw":63.085},{"c":63.18,"h":63.18,"l":63.18,"n":4,"o":63.18,"t":"2026-10-16T17:25:00Z","v":583,"vw":63.18},{"c":62.981,"h":63.03,"l":62.981,"n":4,"o":63,"t":"2026-10-16T18:00:00Z","v":2085,"vw":62.984362},{"c":63.03,"h":63.06,"l":63.03,"n":8,"o":63.06,"t":"2026-10-16T18:15:00Z","v":1040,"vw":63.039},{"c":63.21,"h":63.21,"l":63.21,"n":2,"o":63.21,"t":"2026-10-16T19:40:00Z","v":168,"vw":63.21},{"c":63.18,"h":63.21,"l":63.17,"n":18,"o":63.17,"t":"2026-10-16T19:55:00Z","v":1873,"vw":63.196118},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-19T13:30:00Z","v":117,"vw":63.1},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-19T14:00:00Z","v":167,"vw":62.9},{"c":62.955,"h":62.955,"l":62.955,"n":1,"o":62.955,"t":"2026-10-19T15:40:00Z","v":790,"vw":62.955},{"c":62.735,"h":62.735,"l":62.735,"n":1,"o":62.735,"t":"2026-10-19T17:10:00Z","v":120,"vw":62.735},{"c":62.76,"h":62.76,"l":62.76,"n":2,"o":62.76,"t":"2026-10-19T17:25:00Z","v":166,"vw":62.76},{"c":62.715,"h":62.715,"l":62.715,"n":1,"o":62.715,"t":"2026-10-19T18:45:00Z","v":327,"vw":62.715},{"c":62.63,"h":62.63,"l":62.63,"n":3,"o":62.63,"t":"2026-10-19T19:15:00Z","v":291,"vw":62.63},{"c":62.68,"h":62.68,"l":62.68,"n":1,"o":62.68,"t":"2026-10-19T19:20:00Z","v":492,"vw":62.68},{"c":62.65,"h":62.65,"l":62.65,"n":5,"o":62.65,"t":"2026-10-19T19:55:00Z","v":567,"vw":62.65},{"c":62.86,"h":62.86,"l":62.86,"n":2,"o":62.86,"t":"2026-10-20T13:30:00Z","v":618,"vw":62.86},{"c":63.5785,"h":63.5785,"l":63.5785,"n":1,"o":63.5785,"t":"2026-10-20T14:45:00Z","v":144,"vw":63.5785},{"c":63.471,"h":63.471,"l":63.471,"n":3,"o":63.471,"t":"2026-10-20T16:05:00Z","v":307,"vw":63.471},{"c":63.485,"h":63.485,"l":63.47,"n":2,"o":63.47,"t":"2026-10-20T17:20:00Z","v":1642,"vw":63.4775},{"c":63.5099,"h":63.5099,"l":63.5099,"n":1,"o":63.5099,"t":"2026-10-20T17:35:00Z","v":250,"vw":63.5099},{"c":63.571,"h":63.571,"l":63.571,"n":1,"o":63.571,"t":"2026-10-20T18:15:00Z","v":175,"vw":63.571},{"c":63.535,"h":63.535,"l":63.535,"n":1,"o":63.535,"t":"2026-10-20T19:10:00Z","v":241,"vw":63.535},{"c":63.535,"h":63.535,"l":63.535,"n":2,"o":63.535,"t":"2026-10-20T19:15:00Z","v":272,"vw":63.535},{"c":63.53,"h":63.56,"l":63.53,"n":2,"o":63.56,"t":"2026-10-20T19:25:00Z","v":344,"vw":63.545},{"c":63.575,"h":63.575,"l":63.575,"n":1,"o":63.575,"t":"2026-10-20T19:40:00Z","v":250,"vw":63.575},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-10-21T13:30:00Z","v":858,"vw":63.59},{"c":63.68,"h":63.68,"l":63.68,"n":2,"o":63.68,"t":"2026-10-21T14:45:00Z","v":1257,"vw":63.68},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-21T16:15:00Z","v":180,"vw":63.67},{"c":63.67,"h":63.6744,"l":63.67,"n":5,"o":63.6744,"t":"2026-10-21T17:30:00Z","v":349,"vw":63.671319},{"c":63.675,"h":63.675,"l":63.67,"n":6,"o":63.67,"t":"2026-10-21T18:20:00Z","v":1037,"vw":63.670482},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-21T19:15:00Z","v":160,"vw":63.5},{"c":63.59,"h":63.59,"l":63.57,"n":12,"o":63.57,"t":"2026-10-21T19:35:00Z","v":2193,"vw":63.571},{"c":63.64,"h":63.64,"l":63.64,"n":2,"o":63.64,"t":"2026-10-21T19:45:00Z","v":301,"vw":63.64},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-22T13:30:00Z","v":543,"vw":63.6},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-22T13:45:00Z","v":388,"vw":64},{"c":64.17,"h":64.17,"l":64.17,"n":3,"o":64.17,"t":"2026-10-22T14:20:00Z","v":222,"vw":64.17},{"c":64.675,"h":64.675,"l":64.675,"n":3,"o":64.675,"t":"2026-10-22T16:55:00Z","v":233,"vw":64.675},{"c":64.715,"h":64.715,"l":64.715,"n":1,"o":64.715,"t":"2026-10-22T18:00:00Z","v":2121,"vw":64.715},{"c":64.8201,"h":64.8201,"l":64.82,"n":6,"o":64.82,"t":"2026-10-22T19:30:00Z","v":500,"vw":64.82005},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-22T19:40:00Z","v":170,"vw":64.86},{"c":64.95,"h":64.95,"l":64.92,"n":6,"o":64.92,"t":"2026-10-22T19:50:00Z","v":919,"vw":64.943464}],"history":[{"c":59.14,"h":60.1,"l":59.14,"n":82,"o":60.1,"t":"2024-10-21T04:00:00Z","v":6941,"vw":59.410218},{"c":59.05,"h":59.1,"l":58.88,"n":76,"o":59,"t":"2024-10-22T04:00:00Z","v":6574,"vw":59.016743},{"c":58.7732,"h":59.05,"l":58.6512,"n":91,"o":58.76,"t":"2024-10-23T04:00:00Z","v":9342,"vw":58.800246},{"c":58.8531,"h":58.86,"l":58.548,"n":71,"o":58.81,"t":"2024-10-24T04:00:00Z","v":6216,"vw":58.710919},{"c":58.2789,"h":59.1,"l":58.2506,"n":92,"o":59.1,"t":"2024-10-25T04:00:00Z","v":18136,"vw":58.437443},{"c":59.15,"h":59.2316,"l":58.51,"n":96,"o":58.51,"t":"2024-10-28T04:00:00Z","v":8288,"vw":59.074494},{"c":58.6415,"h":58.81,"l":58.569,"n":144,"o":58.78,"t":"2024-10-29T04:00:00Z","v":10376,"vw":58.636438},{"c":58.8513,"h":59.5,"l":58.6,"n":74,"o":58.6,"t":"2024-10-30T04:00:00Z","v":7541,"vw":59.02107},{"c":58.343,"h":58.95,"l":58.343,"n":92,"o":58.95,"t":"2024-10-31T04:00:00Z","v":6217,"vw":58.700575},{"c":57.9914,"h":58.74,"l":57.9001,"n":108,"o":58.74,"t":"2024-11-01T04:00:00Z","v":9612,"vw":58.306219},{"c":58.0462,"h":58.3128,"l":57.99,"n":81,"o":58.1,"t":"2024-11-04T05:00:00Z","v":5119,"vw":58.0894},{"c":59.008,"h":59.04,"l":58.08,"n":104,"o":58.08,"t":"2024-11-05T05:00:00Z","v":7936,"vw":58.733843},{"c":62.63,"h":62.7699,"l":61.31,"n":254,"o":61.31,"t":"2024-11-06T05:00:00Z","v":28136,"vw":62.155225},{"c":61.74,"h":62.655,"l":61.74,"n":157,"o":62.49,"t":"2024-11-07T05:00:00Z","v":15332,"vw":62.235004},{"c":61.8393,"h":62.01,"l":61.68,"n":123,"o":61.7,"t":"2024-11-08T05:00:00Z","v":9068,"vw":61.840428},{"c":62.7821,"h":63.16,"l":62.35,"n":111,"o":62.35,"t":"2024-11-11T05:00:00Z","v":16550,"vw":62.899694},{"c":62.3163,"h":63.015,"l":62.315,"n":111,"o":62.64,"t":"2024-11-12T05:00:00Z","v":8381,"vw":62.504663},{"c":62.0974,"h":62.87,"l":62.07,"n":119,"o":62.64,"t":"2024-11-13T05:00:00Z","v":10174,"vw":62.539604},{"c":61.81,"h":62.285,"l":61.67,"n":103,"o":62.24,"t":"2024-11-14T05:00:00Z","v":11253,"vw":61.988017},{"c":61.6689,"h":62.1586,"l":61.52,"n":203,"o":61.8,"t":"2024-11-15T05:00:00Z","v":14535,"vw":61.684123},{"c":61.96,"h":62.2292,"l":61.85,"n":89,"o":61.89,"t":"2024-11-18T05:00:00Z","v":7012,"vw":62.014116},{"c":61.8151,"h":61.82,"l":61.42,"n":150,"o":61.42,"t":"2024-11-19T05:00:00Z","v":21106,"vw":61.73102},{"c":61.8093,"h":61.8093,"l":61.39,"n":82,"o":61.59,"t":"2024-11-20T05:00:00Z","v":8004,"vw":61.659825},{"c":62.8529,"h":62.95,"l":62.09,"n":180,"o":62.3,"t":"2024-11-21T05:00:00Z","v":29081,"vw":62.773228},{"c":63.96,"h":64.08,"l":63,"n":173,"o":63,"t":"2024-11-22T05:00:00Z","v":13801,"vw":63.687168},{"c":64.7844,"h":65.36,"l":64.54,"n":120,"o":64.54,"t":"2024-11-25T05:00:00Z","v":7187,"vw":64.978278},{"c":64.0549,"h":64.49,"l":64.01,"n":131,"o":64.49,"t":"2024-11-26T05:00:00Z","v":10240,"vw":64.182425},{"c":64.0501,"h":64.74,"l":64.0501,"n":156,"o":64.45,"t":"2024-11-27T05:00:00Z","v":10122,"vw":64.312642},{"c":64.26,"h":64.36,"l":64.1151,"n":61,"o":64.32,"t":"2024-11-29T05:00:00Z","v":3093,"vw":64.278433},{"c":64.0865,"h":64.25,"l":63.6499,"n":126,"o":63.91,"t":"2024-12-02T05:00:00Z","v":7897,"vw":64.095046},{"c":63.73,"h":64.07,"l":63.64,"n":101,"o":64.07,"t":"2024-12-03T05:00:00Z","v":18630,"vw":63.867648},{"c":63.6374,"h":63.75,"l":63.329,"n":119,"o":63.75,"t":"2024-12-04T05:00:00Z","v":8414,"vw":63.575135},{"c":63.29,"h":63.5887,"l":63.26,"n":75,"o":63.4672,"t":"2024-12-05T05:00:00Z","v":7063,"vw":63.459218},{"c":62.82,"h":63.67,"l":62.76,"n":207,"o":63.67,"t":"2024-12-06T05:00:00Z","v":15918,"vw":62.964511},{"c":62.88,"h":63.5,"l":62.8109,"n":122,"o":63.3,"t":"2024-12-09T05:00:00Z","v":10205,"vw":63.173592},{"c":62.72,"h":63.22,"l":62.29,"n":193,"o":62.82,"t":"2024-12-10T05:00:00Z","v":21359,"vw":62.79609},{"c":63.0055,"h":63.3099,"l":62.95,"n":94,"o":63.2,"t":"2024-12-11T05:00:00Z","v":8617,"vw":63.174554},{"c":62.23,"h":62.5059,"l":62.0249,"n":85,"o":62.44,"t":"2024-12-12T05:00:00Z","v":12090,"vw":62.208001},{"c":61.9,"h":62.15,"l":61.678,"n":157,"o":62.15,"t":"2024-12-13T05:00:00Z","v":16015,"vw":61.840728},{"c":61.8731,"h":62.0973,"l":61.7836,"n":116,"o":61.93,"t":"2024-12-16T05:00:00Z","v":10400,"vw":61.945679},{"c":61.0625,"h":61.34,"l":60.9298,"n":125,"o":61.34,"t":"2024-12-17T05:00:00Z","v":13790,"vw":61.131241},{"c":58.8057,"h":61.3,"l":58.8057,"n":131,"o":61.14,"t":"2024-12-18T05:00:00Z","v":13063,"vw":60.606409},{"c":58.8189,"h":59.6207,"l":58.8189,"n":117,"o":59.25,"t":"2024-12-19T05:00:00Z","v":12296,"vw":59.065946},{"c":59.29,"h":59.74,"l":58.57,"n":242,"o":58.57,"t":"2024-12-20T05:00:00Z","v":19339,"vw":59.068092},{"c":59.28,"h":59.28,"l":58.8408,"n":87,"o":59.12,"t":"2024-12-23T05:00:00Z","v":7978,"vw":59.042086},{"c":59.8,"h":59.8,"l":59.24,"n":42,"o":59.43,"t":"2024-12-24T05:00:00Z","v":1825,"vw":59.537209},{"c":59.92,"h":59.995,"l":59.35,"n":79,"o":59.5,"t":"2024-12-26T05:00:00Z","v":7087,"vw":59.853873},{"c":59.3878,"h":60.01,"l":59.0701,"n":65,"o":59.71,"t":"2024-12-27T05:00:00Z","v":4080,"vw":59.379364},{"c":59.29,"h":59.47,"l":58.73,"n":126,"o":59.09,"t":"2024-12-30T05:00:00Z","v":9819,"vw":59.208373},{"c":59.4,"h":59.63,"l":59.2257,"n":123,"o":59.49,"t":"2024-12-31T05:00:00Z","v":7679,"vw":59.459304},{"c":59.26,"h":59.8042,"l":59.09,"n":79,"o":59.63,"t":"2025-01-02T05:00:00Z","v":5956,"vw":59.562658},{"c":59.685,"h":59.77,"l":59.1118,"n":120,"o":59.4236,"t":"2025-01-03T05:00:00Z","v":7933,"vw":59.516745},{"c":59.37,"h":60.1433,"l":59.32,"n":89,"o":59.87,"t":"2025-01-06T05:00:00Z","v":6865,"vw":59.841993},{"c":59.11,"h":59.63,"l":58.73,"n":91,"o":59.63,"t":"2025-01-07T05:00:00Z","v":6432,"vw":58.96805},{"c":59.07,"h":59.07,"l":58.51,"n":96,"o":58.69,"t":"2025-01-08T05:00:00Z","v":19425,"vw":58.849748},{"c":58.01,"h":58.56,"l":57.72,"n":172,"o":58.56,"t":"2025-01-10T05:00:00Z","v":16265,"vw":57.992719},{"c":58.56,"h":58.56,"l":57.75,"n":107,"o":57.75,"t":"2025-01-13T05:00:00Z","v":9390,"vw":58.158865},{"c":59.98,"h":59.98,"l":59.06,"n":107,"o":59.06,"t":"2025-01-14T05:00:00Z","v":7854,"vw":59.644511},{"c":60.73,"h":60.96,"l":60.46,"n":64,"o":60.96,"t":"2025-01-15T05:00:00Z","v":5408,"vw":60.761916},{"c":61.12,"h":61.12,"l":60.63,"n":73,"o":60.63,"t":"2025-01-16T05:00:00Z","v":6422,"vw":60.814827},{"c":61.39,"h":61.64,"l":61.1597,"n":103,"o":61.64,"t":"2025-01-17T05:00:00Z","v":10595,"vw":61.413767},{"c":62.03,"h":62.19,"l":61.9,"n":98,"o":61.9,"t":"2025-01-21T05:00:00Z","v":9562,"vw":61.990253},{"c":61.31,"h":62.06,"l":61.2,"n":103,"o":62.06,"t":"2025-01-22T05:00:00Z","v":11193,"vw":61.4201},{"c":61.37,"h":61.5691,"l":61.18,"n":157,"o":61.27,"t":"2025-01-23T05:00:00Z","v":13622,"vw":61.350578},{"c":61.4,"h":61.48,"l":61.22,"n":98,"o":61.42,"t":"2025-01-24T05:00:00Z","v":11505,"vw":61.309645},{"c":61.45,"h":61.45,"l":61.1,"n":162,"o":61.24,"t":"2025-01-27T05:00:00Z","v":25566,"vw":61.283346},{"c":61.38,"h":61.69,"l":61.1135,"n":100,"o":61.45,"t":"2025-01-28T05:00:00Z","v":13192,"vw":61.343096},{"c":61.1,"h":61.51,"l":60.91,"n":98,"o":61.25,"t":"2025-01-29T05:00:00Z","v":8998,"vw":61.229327},{"c":61.7991,"h":62.09,"l":61.44,"n":145,"o":61.57,"t":"2025-01-30T05:00:00Z","v":15131,"vw":61.844386},{"c":61.18,"h":61.8301,"l":61.1701,"n":90,"o":61.82,"t":"2025-01-31T05:00:00Z","v":8688,"vw":61.48112},{"c":60.7,"h":60.955,"l":60.0275,"n":95,"o":60.23,"t":"2025-02-03T05:00:00Z","v":5676,"vw":60.544464},{"c":60.99,"h":61.03,"l":60.39,"n":83,"o":60.61,"t":"2025-02-04T05:00:00Z","v":7756,"vw":60.853559},{"c":61.43,"h":61.43,"l":61.1009,"n":63,"o":61.1399,"t":"2025-02-05T05:00:00Z","v":8005,"vw":61.233454},{"c":61.36,"h":61.64,"l":61.17,"n":79,"o":61.64,"t":"2025-02-06T05:00:00Z","v":6909,"vw":61.371479},{"c":60.56,"h":61.41,"l":60.52,"n":62,"o":61.41,"t":"2025-02-07T05:00:00Z","v":3997,"vw":60.700159},{"c":60.64,"h":60.75,"l":60.45,"n":183,"o":60.75,"t":"2025-02-10T05:00:00Z","v":17871,"vw":60.658093},{"c":61.1,"h":61.1,"l":60.45,"n":113,"o":60.45,"t":"2025-02-11T05:00:00Z","v":6283,"vw":60.801837},{"c":60.3,"h":60.5,"l":60.1901,"n":105,"o":60.29,"t":"2025-02-12T05:00:00Z","v":9469,"vw":60.303246},{"c":60.86,"h":60.86,"l":60.3,"n":81,"o":60.56,"t":"2025-02-13T05:00:00Z","v":7926,"vw":60.418957},{"c":60.57,"h":61.06,"l":60.5401,"n":63,"o":61.06,"t":"2025-02-14T05:00:00Z","v":6170,"vw":60.782191},{"c":61.2,"h":61.22,"l":60.63,"n":116,"o":60.63,"t":"2025-02-18T05:00:00Z","v":9195,"vw":61.03863},{"c":61.15,"h":61.3099,"l":60.71,"n":101,"o":60.71,"t":"2025-02-19T05:00:00Z","v":11009,"vw":61.079513},{"c":60.75,"h":60.89,"l":60.4278,"n":68,"o":60.89,"t":"2025-02-20T05:00:00Z","v":5580,"vw":60.684019},{"c":60,"h":60.9,"l":59.88,"n":139,"o":60.9,"t":"2025-02-21T05:00:00Z","v":17347,"vw":60.096646},{"c":59.88,"h":60.3177,"l":59.88,"n":117,"o":59.96,"t":"2025-02-24T05:00:00Z","v":13674,"vw":60.152862},{"c":59.66,"h":60.11,"l":59.4378,"n":224,"o":60.11,"t":"2025-02-25T05:00:00Z","v":20375,"vw":59.665455},{"c":59.51,"h":59.87,"l":59.221,"n":94,"o":59.64,"t":"2025-02-26T05:00:00Z","v":17858,"vw":59.579518},{"c":58.9,"h":59.34,"l":58.84,"n":135,"o":59.34,"t":"2025-02-27T05:00:00Z","v":13519,"vw":59.027602},{"c":59.53,"h":59.53,"l":58.82,"n":137,"o":58.91,"t":"2025-02-28T05:00:00Z","v":20754,"vw":59.256116},{"c":58.72,"h":59.8045,"l":58.6004,"n":97,"o":59.7,"t":"2025-03-03T05:00:00Z","v":7173,"vw":59.085527},{"c":57.43,"h":58.35,"l":57.2701,"n":221,"o":58.35,"t":"2025-03-04T05:00:00Z","v":28237,"vw":57.804907},{"c":57.43,"h":57.635,"l":56.78,"n":182,"o":57.61,"t":"2025-03-05T05:00:00Z","v":66780,"vw":57.36805},{"c":57.1,"h":57.18,"l":56.7,"n":236,"o":56.78,"t":"2025-03-06T05:00:00Z","v":15641,"vw":56.962399},{"c":57.68,"h":57.8,"l":57.0799,"n":93,"o":57.14,"t":"2025-03-07T05:00:00Z","v":8882,"vw":57.426102},{"c":56.8,"h":57.515,"l":56.6139,"n":139,"o":56.95,"t":"2025-03-10T04:00:00Z","v":15866,"vw":57.212397},{"c":56.33,"h":57.0912,"l":56.1098,"n":315,"o":56.89,"t":"2025-03-11T04:00:00Z","v":15725,"vw":56.654338},{"c":56.15,"h":56.73,"l":55.8601,"n":119,"o":56.73,"t":"2025-03-12T04:00:00Z","v":13772,"vw":56.394475},{"c":55.62,"h":56.35,"l":55.46,"n":83,"o":56.08,"t":"2025-03-13T04:00:00Z","v":7595,"vw":55.736873},{"c":56.71,"h":56.72,"l":55.82,"n":102,"o":55.93,"t":"2025-03-14T04:00:00Z","v":7183,"vw":56.377552},{"c":57.46,"h":57.5399,"l":56.83,"n":56,"o":56.83,"t":"2025-03-17T04:00:00Z","v":3989,"vw":57.19771},{"c":57.32,"h":57.32,"l":56.93,"n":72,"o":57.27,"t":"2025-03-18T04:00:00Z","v":7823,"vw":57.113176},{"c":57.88,"h":57.915,"l":57.21,"n":92,"o":57.21,"t":"2025-03-19T04:00:00Z","v":11485,"vw":57.505674},{"c":57.57,"h":57.939,"l":57.5377,"n":60,"o":57.55,"t":"2025-03-20T04:00:00Z","v":7307,"vw":57.725268},{"c":57.05,"h":57.2499,"l":56.9457,"n":139,"o":57.09,"t":"2025-03-21T04:00:00Z","v":11379,"vw":57.058928},{"c":57.92,"h":57.93,"l":57.53,"n":81,"o":57.53,"t":"2025-03-24T04:00:00Z","v":9478,"vw":57.698695},{"c":57.51,"h":57.93,"l":57.51,"n":80,"o":57.93,"t":"2025-03-25T04:00:00Z","v":4279,"vw":57.666718},{"c":57.66,"h":58.0463,"l":57.461,"n":84,"o":57.62,"t":"2025-03-26T04:00:00Z","v":7802,"vw":57.611747},{"c":57.77,"h":57.918,"l":57.43,"n":132,"o":57.77,"t":"2025-03-27T04:00:00Z","v":15058,"vw":57.608553},{"c":57.22,"h":57.57,"l":56.9,"n":108,"o":57.55,"t":"2025-03-28T04:00:00Z","v":15035,"vw":57.257893},{"c":57.41,"h":57.5,"l":56.9,"n":96,"o":56.9,"t":"2025-03-31T04:00:00Z","v":4917,"vw":57.258131},{"c":57.55,"h":57.58,"l":56.825,"n":111,"o":57.35,"t":"2025-04-01T04:00:00Z","v":14035,"vw":57.363541},{"c":58.24,"h":58.24,"l":57.04,"n":94,"o":57.23,"t":"2025-04-02T04:00:00Z","v":6422,"vw":57.658203},{"c":54.87,"h":56.4614,"l":54.8121,"n":152,"o":56.34,"t":"2025-04-03T04:00:00Z","v":22059,"vw":55.596577},{"c":52.26,"h":53.57,"l":51.9094,"n":196,"o":53.57,"t":"2025-04-04T04:00:00Z","v":26242,"vw":52.423455},{"c":51.27,"h":53.76,"l":50.234,"n":169,"o":50.54,"t":"2025-04-07T04:00:00Z","v":37474,"vw":51.355288},{"c":49.98,"h":52.53,"l":49.35,"n":190,"o":52.41,"t":"2025-04-08T04:00:00Z","v":29364,"vw":51.164548},{"c":53.44,"h":53.76,"l":49.12,"n":278,"o":49.25,"t":"2025-04-09T04:00:00Z","v":34058,"vw":50.189694},{"c":51.19,"h":52.41,"l":50.281,"n":88,"o":52.41,"t":"2025-04-10T04:00:00Z","v":10121,"vw":51.151175},{"c":51.84,"h":51.85,"l":50.3976,"n":222,"o":51.19,"t":"2025-04-11T04:00:00Z","v":23876,"vw":51.14333},{"c":52.52,"h":52.72,"l":51.7706,"n":222,"o":52.5,"t":"2025-04-14T04:00:00Z","v":52936,"vw":52.543397},{"c":52.49,"h":52.95,"l":52.49,"n":89,"o":52.9255,"t":"2025-04-15T04:00:00Z","v":11598,"vw":52.73791},{"c":52.3,"h":52.9299,"l":51.9401,"n":164,"o":52.49,"t":"2025-04-16T04:00:00Z","v":18656,"vw":52.357938},{"c":52.76,"h":53.095,"l":52.39,"n":231,"o":52.39,"t":"2025-04-17T04:00:00Z","v":23824,"vw":52.806634},{"c":52,"h":52.39,"l":51.6002,"n":114,"o":52.39,"t":"2025-04-21T04:00:00Z","v":22619,"vw":51.878964},{"c":53.27,"h":53.32,"l":52.48,"n":287,"o":52.48,"t":"2025-04-22T04:00:00Z","v":18858,"vw":52.935881},{"c":53.42,"h":54.7266,"l":53.1487,"n":165,"o":54.5,"t":"2025-04-23T04:00:00Z","v":14506,"vw":53.786255},{"c":54.19,"h":54.19,"l":53.2917,"n":142,"o":53.54,"t":"2025-04-24T04:00:00Z","v":11564,"vw":53.916559},{"c":54.04,"h":54.04,"l":53.7,"n":106,"o":53.91,"t":"2025-04-25T04:00:00Z","v":9705,"vw":53.902385},{"c":54.24,"h":54.25,"l":53.7328,"n":72,"o":54.07,"t":"2025-04-28T04:00:00Z","v":9392,"vw":54.086267},{"c":54.51,"h":54.5693,"l":54.1,"n":126,"o":54.1,"t":"2025-04-29T04:00:00Z","v":11180,"vw":54.350458},{"c":53.78,"h":53.82,"l":52.9285,"n":111,"o":53.66,"t":"2025-04-30T04:00:00Z","v":18577,"vw":53.49202},{"c":53.91,"h":54.225,"l":53.39,"n":207,"o":53.79,"t":"2025-05-01T04:00:00Z","v":20203,"vw":53.862501},{"c":54.72,"h":54.72,"l":53.97,"n":116,"o":54.56,"t":"2025-05-02T04:00:00Z","v":14044,"vw":54.58655},{"c":54.33,"h":54.6646,"l":54.09,"n":142,"o":54.19,"t":"2025-05-05T04:00:00Z","v":13556,"vw":54.399188},{"c":54.08,"h":54.26,"l":53.56,"n":98,"o":53.56,"t":"2025-05-06T04:00:00Z","v":16876,"vw":54.036561},{"c":54.11,"h":54.5,"l":53.8801,"n":100,"o":54.34,"t":"2025-05-07T04:00:00Z","v":20200,"vw":54.139107},{"c":54.91,"h":55.153,"l":54.42,"n":69,"o":54.63,"t":"2025-05-08T04:00:00Z","v":9527,"vw":54.942297},{"c":54.7,"h":55.11,"l":54.4568,"n":111,"o":55.11,"t":"2025-05-09T04:00:00Z","v":17534,"vw":54.697427},{"c":55.99,"h":56.61,"l":55.8,"n":135,"o":56.39,"t":"2025-05-12T04:00:00Z","v":8711,"vw":56.170466},{"c":56.04,"h":56.32,"l":55.9116,"n":130,"o":56.32,"t":"2025-05-13T04:00:00Z","v":15314,"vw":56.072909},{"c":55.48,"h":55.83,"l":55.4226,"n":105,"o":55.83,"t":"2025-05-14T04:00:00Z","v":6300,"vw":55.627407},{"c":55.97,"h":55.985,"l":55.48,"n":89,"o":55.48,"t":"2025-05-15T04:00:00Z","v":11359,"vw":55.732078},{"c":56.41,"h":56.41,"l":55.67,"n":106,"o":56.06,"t":"2025-05-16T04:00:00Z","v":11930,"vw":56.16649},{"c":56.34,"h":56.3499,"l":55.9,"n":77,"o":55.94,"t":"2025-05-19T04:00:00Z","v":12494,"vw":56.151978},{"c":56.27,"h":56.52,"l":56.18,"n":120,"o":56.24,"t":"2025-05-20T04:00:00Z","v":9152,"vw":56.347345},{"c":54.71,"h":55.72,"l":54.71,"n":82,"o":55.72,"t":"2025-05-21T04:00:00Z","v":10438,"vw":55.185744},{"c":54.58,"h":54.77,"l":54.1886,"n":54,"o":54.47,"t":"2025-05-22T04:00:00Z","v":5628,"vw":54.429607},{"c":54.46,"h":54.5399,"l":53.84,"n":118,"o":53.84,"t":"2025-05-23T04:00:00Z","v":8382,"vw":54.010451},{"c":55.57,"h":55.57,"l":54.7925,"n":94,"o":54.8,"t":"2025-05-27T04:00:00Z","v":6126,"vw":55.336869},{"c":54.72,"h":55.41,"l":54.72,"n":200,"o":55.41,"t":"2025-05-28T04:00:00Z","v":11148,"vw":55.110212},{"c":55.04,"h":55.04,"l":54.4309,"n":90,"o":54.85,"t":"2025-05-29T04:00:00Z","v":9793,"vw":54.79151},{"c":54.83,"h":55.0594,"l":54.67,"n":122,"o":54.76,"t":"2025-05-30T04:00:00Z","v":16209,"vw":54.877993},{"c":54.41,"h":54.7,"l":54.0898,"n":120,"o":54.7,"t":"2025-06-02T04:00:00Z","v":9503,"vw":54.420461},{"c":55.24,"h":55.339,"l":54.3899,"n":140,"o":54.44,"t":"2025-06-03T04:00:00Z","v":16737,"vw":55.024443},{"c":54.61,"h":55.24,"l":54.61,"n":159,"o":55.24,"t":"2025-06-04T04:00:00Z","v":21067,"vw":54.842396},{"c":54.5835,"h":54.85,"l":54.4071,"n":94,"o":54.57,"t":"2025-06-05T04:00:00Z","v":18000,"vw":54.597348},{"c":55.35,"h":55.35,"l":55.03,"n":108,"o":55.2,"t":"2025-06-06T04:00:00Z","v":16156,"vw":55.167516},{"c":55.3991,"h":55.76,"l":55.1604,"n":124,"o":55.28,"t":"2025-06-09T04:00:00Z","v":19016,"vw":55.573755},{"c":55.8569,"h":56.1264,"l":55.52,"n":225,"o":55.63,"t":"2025-06-10T04:00:00Z","v":18538,"vw":55.950826},{"c":55.63,"h":56.11,"l":55.57,"n":106,"o":56.01,"t":"2025-06-11T04:00:00Z","v":20456,"vw":55.793996},{"c":55.56,"h":55.56,"l":54.9937,"n":164,"o":55.29,"t":"2025-06-12T04:00:00Z","v":13721,"vw":55.310816},{"c":54.58,"h":55.3,"l":54.48,"n":121,"o":55.24,"t":"2025-06-13T04:00:00Z","v":20210,"vw":55.114381},{"c":54.86,"h":55.181,"l":54.68,"n":113,"o":54.95,"t":"2025-06-16T04:00:00Z","v":13211,"vw":54.872424},{"c":54.37,"h":54.8258,"l":54.37,"n":97,"o":54.56,"t":"2025-06-17T04:00:00Z","v":13570,"vw":54.569052},{"c":54.58,"h":54.92,"l":54.3,"n":226,"o":54.3,"t":"2025-06-18T04:00:00Z","v":36763,"vw":54.768038},{"c":54.56,"h":54.83,"l":54.3697,"n":95,"o":54.7,"t":"2025-06-20T04:00:00Z","v":13095,"vw":54.593822},{"c":55.16,"h":55.16,"l":54.375,"n":163,"o":54.5,"t":"2025-06-23T04:00:00Z","v":19941,"vw":54.775821},{"c":55.41,"h":55.72,"l":55.32,"n":225,"o":55.32,"t":"2025-06-24T04:00:00Z","v":27359,"vw":55.536103},{"c":54.8456,"h":55.28,"l":54.805,"n":113,"o":55.28,"t":"2025-06-25T04:00:00Z","v":15856,"vw":54.945963},{"c":55.6304,"h":55.6304,"l":54.97,"n":111,"o":54.97,"t":"2025-06-26T04:00:00Z","v":15864,"vw":55.358187},{"c":55.5196,"h":55.96,"l":55.245,"n":119,"o":55.67,"t":"2025-06-27T04:00:00Z","v":18360,"vw":55.622963},{"c":55.41,"h":55.52,"l":55.25,"n":169,"o":55.52,"t":"2025-06-30T04:00:00Z","v":23848,"vw":55.399797},{"c":56.8644,"h":57.39,"l":55.15,"n":329,"o":55.15,"t":"2025-07-01T04:00:00Z","v":34183,"vw":56.722505},{"c":57.54,"h":57.54,"l":56.88,"n":155,"o":57,"t":"2025-07-02T04:00:00Z","v":28452,"vw":57.267783},{"c":57.7547,"h":57.885,"l":57.36,"n":90,"o":57.71,"t":"2025-07-03T04:00:00Z","v":7034,"vw":57.725187},{"c":56.8968,"h":57.67,"l":56.7831,"n":115,"o":57.47,"t":"2025-07-07T04:00:00Z","v":8902,"vw":57.260454},{"c":57.54,"h":57.75,"l":56.8445,"n":145,"o":56.91,"t":"2025-07-08T04:00:00Z","v":18661,"vw":57.298073},{"c":57.65,"h":57.68,"l":57.3275,"n":105,"o":57.6,"t":"2025-07-09T04:00:00Z","v":13040,"vw":57.532137},{"c":57.97,"h":58.2819,"l":57.3382,"n":156,"o":57.35,"t":"2025-07-10T04:00:00Z","v":19390,"vw":58.019812},{"c":57.6,"h":57.7128,"l":57.3301,"n":208,"o":57.62,"t":"2025-07-11T04:00:00Z","v":16703,"vw":57.533992},{"c":57.67,"h":57.67,"l":57.195,"n":132,"o":57.54,"t":"2025-07-14T04:00:00Z","v":13331,"vw":57.461759},{"c":56.29,"h":57.4889,"l":56.29,"n":129,"o":57.46,"t":"2025-07-15T04:00:00Z","v":15389,"vw":56.898345},{"c":56.4278,"h":56.57,"l":55.7401,"n":171,"o":56.46,"t":"2025-07-16T04:00:00Z","v":16050,"vw":56.325029},{"c":57.07,"h":57.1185,"l":56.35,"n":100,"o":56.35,"t":"2025-07-17T04:00:00Z","v":17613,"vw":56.859606},{"c":56.968,"h":57.38,"l":56.8131,"n":134,"o":57.33,"t":"2025-07-18T04:00:00Z","v":16844,"vw":56.953314},{"c":56.8198,"h":57.33,"l":56.78,"n":137,"o":57.11,"t":"2025-07-21T04:00:00Z","v":17260,"vw":57.080369},{"c":57.6956,"h":57.7862,"l":56.89,"n":201,"o":56.89,"t":"2025-07-22T04:00:00Z","v":21212,"vw":57.494715},{"c":58.161,"h":58.1728,"l":57.8918,"n":194,"o":57.97,"t":"2025-07-23T04:00:00Z","v":19526,"vw":58.037912},{"c":57.3587,"h":57.88,"l":57.35,"n":115,"o":57.88,"t":"2025-07-24T04:00:00Z","v":8306,"vw":57.532923},{"c":57.5581,"h":57.595,"l":57.15,"n":170,"o":57.53,"t":"2025-07-25T04:00:00Z","v":37504,"vw":57.432005},{"c":57.4513,"h":57.63,"l":57.29,"n":164,"o":57.53,"t":"2025-07-28T04:00:00Z","v":21122,"vw":57.514269},{"c":57.3166,"h":57.64,"l":57.1201,"n":101,"o":57.64,"t":"2025-07-29T04:00:00Z","v":9369,"vw":57.44571},{"c":56.6088,"h":57.375,"l":56.4,"n":170,"o":57.33,"t":"2025-07-30T04:00:00Z","v":24899,"vw":57.148395},{"c":56.1537,"h":56.44,"l":56.01,"n":186,"o":56.3,"t":"2025-07-31T04:00:00Z","v":22691,"vw":56.248462},{"c":55.3284,"h":55.7,"l":54.93,"n":171,"o":55.7,"t":"2025-08-01T04:00:00Z","v":14541,"vw":55.24771},{"c":56.2192,"h":56.3,"l":55.52,"n":96,"o":55.52,"t":"2025-08-04T04:00:00Z","v":9558,"vw":55.973368},{"c":56.4549,"h":56.49,"l":55.935,"n":129,"o":56.28,"t":"2025-08-05T04:00:00Z","v":10560,"vw":56.270233},{"c":56.0945,"h":56.24,"l":56,"n":108,"o":56.24,"t":"2025-08-06T04:00:00Z","v":14504,"vw":56.125858},{"c":56.0217,"h":56.545,"l":55.935,"n":218,"o":56.47,"t":"2025-08-07T04:00:00Z","v":15982,"vw":56.222473},{"c":56.2722,"h":56.4567,"l":55.91,"n":166,"o":56.17,"t":"2025-08-08T04:00:00Z","v":16037,"vw":56.211242},{"c":56.3307,"h":56.89,"l":56.1915,"n":206,"o":56.46,"t":"2025-08-11T04:00:00Z","v":15689,"vw":56.388863},{"c":57.6416,"h":57.6416,"l":56.56,"n":178,"o":56.59,"t":"2025-08-12T04:00:00Z","v":23734,"vw":57.305153},{"c":58.8806,"h":58.8806,"l":57.8,"n":146,"o":57.8,"t":"2025-08-13T04:00:00Z","v":17638,"vw":58.447128},{"c":58.4678,"h":58.4678,"l":57.99,"n":174,"o":58.28,"t":"2025-08-14T04:00:00Z","v":19694,"vw":58.256198},{"c":57.9627,"h":58.45,"l":57.865,"n":149,"o":58.38,"t":"2025-08-15T04:00:00Z","v":11987,"vw":58.055679},{"c":57.8033,"h":58.07,"l":57.77,"n":169,"o":58.07,"t":"2025-08-18T04:00:00Z","v":15101,"vw":57.858946},{"c":58.1688,"h":58.48,"l":57.89,"n":140,"o":57.89,"t":"2025-08-19T04:00:00Z","v":9873,"vw":58.115866},{"c":57.9594,"h":58.35,"l":57.8931,"n":110,"o":58.32,"t":"2025-08-20T04:00:00Z","v":9492,"vw":58.049301},{"c":57.8696,"h":58,"l":57.55,"n":178,"o":57.72,"t":"2025-08-21T04:00:00Z","v":19702,"vw":57.864275},{"c":59.9011,"h":60.03,"l":58.09,"n":210,"o":58.09,"t":"2025-08-22T04:00:00Z","v":47215,"vw":59.690618},{"c":59.3943,"h":59.74,"l":59.35,"n":94,"o":59.74,"t":"2025-08-25T04:00:00Z","v":9731,"vw":59.557604},{"c":59.2895,"h":59.5,"l":59.198,"n":154,"o":59.24,"t":"2025-08-26T04:00:00Z","v":17971,"vw":59.328966},{"c":59.871,"h":59.871,"l":59.07,"n":107,"o":59.07,"t":"2025-08-27T04:00:00Z","v":8732,"vw":59.589458},{"c":59.6308,"h":60.05,"l":59.2701,"n":261,"o":59.99,"t":"2025-08-28T04:00:00Z","v":23638,"vw":59.5386},{"c":59.7362,"h":59.83,"l":59.6209,"n":86,"o":59.63,"t":"2025-08-29T04:00:00Z","v":5471,"vw":59.702951},{"c":59.39,"h":59.39,"l":59.025,"n":135,"o":59.19,"t":"2025-09-02T04:00:00Z","v":10895,"vw":59.240842},{"c":59.3147,"h":59.72,"l":59.02,"n":207,"o":59.16,"t":"2025-09-03T04:00:00Z","v":19762,"vw":59.238801},{"c":60.1947,"h":60.1947,"l":59.57,"n":215,"o":59.59,"t":"2025-09-04T04:00:00Z","v":23871,"vw":59.894713},{"c":60.1602,"h":60.76,"l":59.89,"n":173,"o":60.25,"t":"2025-09-05T04:00:00Z","v":13453,"vw":60.057706},{"c":59.6294,"h":59.95,"l":59.26,"n":163,"o":59.95,"t":"2025-09-08T04:00:00Z","v":24909,"vw":59.533092},{"c":59.36,"h":59.55,"l":59.2544,"n":273,"o":59.51,"t":"2025-09-09T04:00:00Z","v":20219,"vw":59.401552},{"c":59.3179,"h":59.4,"l":59.0182,"n":154,"o":59.2,"t":"2025-09-10T04:00:00Z","v":16540,"vw":59.229897},{"c":60.2194,"h":60.2194,"l":59.34,"n":141,"o":59.34,"t":"2025-09-11T04:00:00Z","v":13331,"vw":59.898458},{"c":59.6761,"h":60.1,"l":59.61,"n":119,"o":60.04,"t":"2025-09-12T04:00:00Z","v":9542,"vw":59.862645},{"c":59.4758,"h":60.005,"l":59.42,"n":154,"o":59.74,"t":"2025-09-15T04:00:00Z","v":15420,"vw":59.705969},{"c":59.1828,"h":59.39,"l":59,"n":184,"o":59.39,"t":"2025-09-16T04:00:00Z","v":21351,"vw":59.157664},{"c":59.2772,"h":60.53,"l":59.23,"n":145,"o":59.34,"t":"2025-09-17T04:00:00Z","v":22679,"vw":59.881372},{"c":60.0837,"h":60.0837,"l":59.41,"n":85,"o":59.45,"t":"2025-09-18T04:00:00Z","v":9719,"vw":59.80105},{"c":59.3296,"h":60.2,"l":59.205,"n":71,"o":60.2,"t":"2025-09-19T04:00:00Z","v":5796,"vw":59.655297},{"c":59.2985,"h":59.34,"l":59.14,"n":153,"o":59.25,"t":"2025-09-22T04:00:00Z","v":16348,"vw":59.20493},{"c":59.36,"h":59.9043,"l":59.21,"n":138,"o":59.21,"t":"2025-09-23T04:00:00Z","v":18136,"vw":59.459728},{"c":59.4358,"h":59.82,"l":59.35,"n":110,"o":59.36,"t":"2025-09-24T04:00:00Z","v":14508,"vw":59.487343},{"c":59,"h":59.3962,"l":58.79,"n":188,"o":59.24,"t":"2025-09-25T04:00:00Z","v":17596,"vw":59.047499},{"c":59.4866,"h":59.4866,"l":58.96,"n":104,"o":58.96,"t":"2025-09-26T04:00:00Z","v":12450,"vw":59.373114},{"c":59.0819,"h":59.56,"l":58.96,"n":171,"o":59.56,"t":"2025-09-29T04:00:00Z","v":17332,"vw":59.055845},{"c":59.1507,"h":59.16,"l":58.67,"n":110,"o":58.95,"t":"2025-09-30T04:00:00Z","v":9627,"vw":58.930846},{"c":59,"h":59.1219,"l":58.75,"n":101,"o":58.75,"t":"2025-10-01T04:00:00Z","v":9285,"vw":58.942894},{"c":58.895,"h":58.94,"l":58.6303,"n":106,"o":58.94,"t":"2025-10-02T04:00:00Z","v":9835,"vw":58.772325},{"c":59.2011,"h":59.55,"l":58.96,"n":159,"o":58.96,"t":"2025-10-03T04:00:00Z","v":17506,"vw":59.28209},{"c":59.147,"h":59.4979,"l":59.037,"n":107,"o":59.29,"t":"2025-10-06T04:00:00Z","v":8006,"vw":59.309911},{"c":58.7469,"h":59.16,"l":58.64,"n":137,"o":59.16,"t":"2025-10-07T04:00:00Z","v":13629,"vw":58.858953},{"c":58.88,"h":58.88,"l":58.55,"n":145,"o":58.87,"t":"2025-10-08T04:00:00Z","v":10203,"vw":58.728785},{"c":58.03,"h":58.55,"l":57.8901,"n":176,"o":58.49,"t":"2025-10-09T04:00:00Z","v":14698,"vw":58.07007},{"c":56.45,"h":58.19,"l":56.45,"n":241,"o":58.02,"t":"2025-10-10T04:00:00Z","v":19683,"vw":57.360295},{"c":57.1322,"h":57.2,"l":56.8462,"n":114,"o":57.12,"t":"2025-10-13T04:00:00Z","v":13352,"vw":57.012515},{"c":57.9214,"h":58.08,"l":57.26,"n":125,"o":57.26,"t":"2025-10-14T04:00:00Z","v":9987,"vw":57.878394},{"c":57.8012,"h":58.4692,"l":57.65,"n":148,"o":58.02,"t":"2025-10-15T04:00:00Z","v":9740,"vw":57.930124},{"c":56.927,"h":57.76,"l":56.7301,"n":112,"o":57.76,"t":"2025-10-16T04:00:00Z","v":7815,"vw":57.093976},{"c":57.3699,"h":57.4,"l":56.68,"n":196,"o":56.68,"t":"2025-10-17T04:00:00Z","v":33177,"vw":56.851913},{"c":58.0427,"h":58.11,"l":57.54,"n":227,"o":57.54,"t":"2025-10-20T04:00:00Z","v":31470,"vw":58.027215},{"c":58.1913,"h":58.3718,"l":57.9138,"n":105,"o":57.96,"t":"2025-10-21T04:00:00Z","v":11149,"vw":58.123378},{"c":58.1506,"h":58.5304,"l":58.06,"n":106,"o":58.17,"t":"2025-10-22T04:00:00Z","v":8873,"vw":58.260066},{"c":58.4863,"h":58.54,"l":58.05,"n":377,"o":58.29,"t":"2025-10-23T04:00:00Z","v":46516,"vw":58.460225},{"c":58.8036,"h":58.96,"l":58.8,"n":113,"o":58.83,"t":"2025-10-24T04:00:00Z","v":4352,"vw":58.860954},{"c":58.8151,"h":58.9,"l":58.6201,"n":70,"o":58.8601,"t":"2025-10-27T04:00:00Z","v":7127,"vw":58.749247},{"c":58.5381,"h":58.604,"l":58.22,"n":77,"o":58.55,"t":"2025-10-28T04:00:00Z","v":20858,"vw":58.518199},{"c":57.3699,"h":58.47,"l":57.316,"n":88,"o":58.33,"t":"2025-10-29T04:00:00Z","v":6243,"vw":58.190695},{"c":57.0659,"h":57.52,"l":57.0659,"n":81,"o":57.1,"t":"2025-10-30T04:00:00Z","v":6665,"vw":57.295069},{"c":57.0555,"h":57.0849,"l":56.735,"n":80,"o":57.01,"t":"2025-10-31T04:00:00Z","v":9382,"vw":56.941397},{"c":57.1356,"h":57.1356,"l":56.42,"n":105,"o":56.95,"t":"2025-11-03T05:00:00Z","v":11518,"vw":56.937321},{"c":56.947,"h":57.015,"l":56.5,"n":113,"o":56.68,"t":"2025-11-04T05:00:00Z","v":13582,"vw":56.825027},{"c":57.3933,"h":57.69,"l":57.22,"n":67,"o":57.35,"t":"2025-11-05T05:00:00Z","v":8515,"vw":57.393269},{"c":57.0517,"h":57.45,"l":57.04,"n":140,"o":57.36,"t":"2025-11-06T05:00:00Z","v":24041,"vw":57.120321},{"c":57.5644,"h":57.5644,"l":57.03,"n":128,"o":57.06,"t":"2025-11-07T05:00:00Z","v":9091,"vw":57.251356},{"c":57.7426,"h":57.895,"l":57.4099,"n":84,"o":57.6792,"t":"2025-11-10T05:00:00Z","v":7712,"vw":57.601051},{"c":58.2707,"h":58.295,"l":57.77,"n":88,"o":57.77,"t":"2025-11-11T05:00:00Z","v":5868,"vw":58.150793},{"c":58.1745,"h":58.5026,"l":58.16,"n":153,"o":58.16,"t":"2025-11-12T05:00:00Z","v":13151,"vw":58.280533},{"c":57.905,"h":58.4375,"l":57.834,"n":166,"o":58.06,"t":"2025-11-13T05:00:00Z","v":17744,"vw":58.125606},{"c":57.756,"h":57.76,"l":57.399,"n":120,"o":57.66,"t":"2025-11-14T05:00:00Z","v":9302,"vw":57.623801},{"c":56.5538,"h":57.68,"l":56.48,"n":193,"o":57.68,"t":"2025-11-17T05:00:00Z","v":20527,"vw":57.275091},{"c":56.7293,"h":56.8331,"l":56.24,"n":180,"o":56.24,"t":"2025-11-18T05:00:00Z","v":38092,"vw":56.707239},{"c":56.5414,"h":56.56,"l":56.2995,"n":96,"o":56.51,"t":"2025-11-19T05:00:00Z","v":8030,"vw":56.463088},{"c":56.1813,"h":57.28,"l":56.14,"n":161,"o":56.88,"t":"2025-11-20T05:00:00Z","v":13087,"vw":56.514648},{"c":57.5477,"h":57.83,"l":56.4,"n":141,"o":56.4,"t":"2025-11-21T05:00:00Z","v":11999,"vw":56.942599},{"c":57.6042,"h":57.69,"l":57.23,"n":161,"o":57.55,"t":"2025-11-24T05:00:00Z","v":16846,"vw":57.554618},{"c":58.7973,"h":58.87,"l":58.26,"n":134,"o":58.26,"t":"2025-11-25T05:00:00Z","v":14589,"vw":58.746237},{"c":59.05,"h":59.36,"l":58.5401,"n":100,"o":58.62,"t":"2025-11-26T05:00:00Z","v":6409,"vw":58.825422},{"c":59.1766,"h":59.1766,"l":59.1,"n":54,"o":59.15,"t":"2025-11-28T05:00:00Z","v":3361,"vw":59.122495},{"c":59.1002,"h":59.37,"l":59.04,"n":124,"o":59.2638,"t":"2025-12-01T05:00:00Z","v":12817,"vw":59.233055},{"c":58.6798,"h":59.24,"l":58.6798,"n":134,"o":59.24,"t":"2025-12-02T05:00:00Z","v":11826,"vw":58.846171},{"c":59.3972,"h":59.5001,"l":58.94,"n":170,"o":58.94,"t":"2025-12-03T05:00:00Z","v":18969,"vw":59.355457},{"c":59.1219,"h":59.42,"l":59.09,"n":127,"o":59.38,"t":"2025-12-04T05:00:00Z","v":14428,"vw":59.198497},{"c":59.1171,"h":59.3805,"l":59.07,"n":184,"o":59.07,"t":"2025-12-05T05:00:00Z","v":17595,"vw":59.24999},{"c":58.6964,"h":59.21,"l":58.69,"n":124,"o":59.21,"t":"2025-12-08T05:00:00Z","v":10963,"vw":58.860703},{"c":58.8483,"h":59.16,"l":58.71,"n":223,"o":58.71,"t":"2025-12-09T05:00:00Z","v":20138,"vw":58.957257},{"c":59.987,"h":60.08,"l":58.77,"n":174,"o":58.77,"t":"2025-12-10T05:00:00Z","v":20214,"vw":59.337867},{"c":59.9857,"h":60.1752,"l":59.52,"n":126,"o":59.52,"t":"2025-12-11T05:00:00Z","v":10883,"vw":60.0065},{"c":59.9372,"h":60.31,"l":59.77,"n":258,"o":60.21,"t":"2025-12-12T05:00:00Z","v":25491,"vw":60.066077},{"c":59.9966,"h":60.25,"l":59.67,"n":178,"o":60.25,"t":"2025-12-15T05:00:00Z","v":10179,"vw":59.98948},{"c":59.5887,"h":60.04,"l":59.37,"n":161,"o":59.96,"t":"2025-12-16T05:00:00Z","v":14012,"vw":59.662258},{"c":59.9027,"h":60.1885,"l":59.58,"n":114,"o":59.58,"t":"2025-12-17T05:00:00Z","v":11277,"vw":59.82117},{"c":59.82,"h":60.1792,"l":59.67,"n":127,"o":59.99,"t":"2025-12-18T05:00:00Z","v":8199,"vw":59.921311},{"c":59.3238,"h":59.83,"l":59.3,"n":83,"o":59.64,"t":"2025-12-19T05:00:00Z","v":9502,"vw":59.538611},{"c":59.5659,"h":59.8599,"l":59.4,"n":94,"o":59.4,"t":"2025-12-22T05:00:00Z","v":6158,"vw":59.623437},{"c":59.2804,"h":59.51,"l":59.26,"n":81,"o":59.51,"t":"2025-12-23T05:00:00Z","v":7025,"vw":59.377036},{"c":59.4273,"h":59.4273,"l":59.24,"n":57,"o":59.26,"t":"2025-12-24T05:00:00Z","v":2661,"vw":59.316641},{"c":59.3481,"h":59.4199,"l":59.1408,"n":75,"o":59.32,"t":"2025-12-26T05:00:00Z","v":6267,"vw":59.319058},{"c":59.2188,"h":59.45,"l":59.14,"n":127,"o":59.31,"t":"2025-12-29T05:00:00Z","v":11793,"vw":59.24818},{"c":59.0989,"h":59.3,"l":59.03,"n":116,"o":59.27,"t":"2025-12-30T05:00:00Z","v":11258,"vw":59.254437},{"c":58.6119,"h":59.01,"l":58.54,"n":97,"o":59.01,"t":"2025-12-31T05:00:00Z","v":10314,"vw":58.824779},{"c":59.0401,"h":59.1246,"l":58.17,"n":108,"o":58.54,"t":"2026-01-02T05:00:00Z","v":18103,"vw":58.542419},{"c":59.3593,"h":59.6959,"l":59.05,"n":148,"o":59.05,"t":"2026-01-05T05:00:00Z","v":12419,"vw":59.300037},{"c":60.02,"h":60.037,"l":59.36,"n":87,"o":59.36,"t":"2026-01-06T05:00:00Z","v":5316,"vw":59.833707},{"c":59.4198,"h":60.12,"l":59.31,"n":93,"o":60.12,"t":"2026-01-07T05:00:00Z","v":9202,"vw":59.522092},{"c":60.5101,"h":60.71,"l":59.07,"n":154,"o":59.07,"t":"2026-01-08T05:00:00Z","v":104366,"vw":60.332753},{"c":60.5445,"h":60.99,"l":60.2801,"n":149,"o":60.65,"t":"2026-01-09T05:00:00Z","v":8604,"vw":60.523508},{"c":60.1891,"h":60.45,"l":60.05,"n":144,"o":60.31,"t":"2026-01-12T05:00:00Z","v":12266,"vw":60.232939},{"c":60.2988,"h":60.4931,"l":60.21,"n":114,"o":60.28,"t":"2026-01-13T05:00:00Z","v":6068,"vw":60.313598},{"c":60.8191,"h":60.89,"l":60.34,"n":102,"o":60.34,"t":"2026-01-14T05:00:00Z","v":6764,"vw":60.686289},{"c":61.5135,"h":61.62,"l":60.91,"n":151,"o":60.91,"t":"2026-01-15T05:00:00Z","v":13946,"vw":61.454096},{"c":61.3243,"h":61.46,"l":61.1301,"n":97,"o":61.46,"t":"2026-01-16T05:00:00Z","v":8211,"vw":61.245161},{"c":60.5569,"h":60.915,"l":60.44,"n":140,"o":60.62,"t":"2026-01-20T05:00:00Z","v":53955,"vw":60.468657},{"c":62.0645,"h":62.0645,"l":60.96,"n":133,"o":60.96,"t":"2026-01-21T05:00:00Z","v":14930,"vw":61.695185},{"c":62.2176,"h":62.566,"l":62.17,"n":160,"o":62.39,"t":"2026-01-22T05:00:00Z","v":12674,"vw":62.374892},{"c":61.2397,"h":62.22,"l":61.1601,"n":138,"o":62.13,"t":"2026-01-23T05:00:00Z","v":8436,"vw":61.581442},{"c":61.4946,"h":61.6286,"l":61.085,"n":123,"o":61.35,"t":"2026-01-26T05:00:00Z","v":8087,"vw":61.298423},{"c":61.64,"h":61.64,"l":61.4,"n":119,"o":61.48,"t":"2026-01-27T05:00:00Z","v":9347,"vw":61.530687},{"c":61.2572,"h":61.85,"l":61.15,"n":157,"o":61.6,"t":"2026-01-28T05:00:00Z","v":9533,"vw":61.432976},{"c":61.8372,"h":61.8372,"l":61.28,"n":174,"o":61.55,"t":"2026-01-29T05:00:00Z","v":11640,"vw":61.68674},{"c":62.0223,"h":62.03,"l":61.471,"n":105,"o":61.98,"t":"2026-01-30T05:00:00Z","v":8825,"vw":61.883633},{"c":62.3528,"h":62.57,"l":61.84,"n":174,"o":61.86,"t":"2026-02-02T05:00:00Z","v":22526,"vw":62.280732},{"c":62.4125,"h":63.09,"l":62.21,"n":183,"o":62.38,"t":"2026-02-03T05:00:00Z","v":18670,"vw":62.425971},{"c":63.4939,"h":63.7799,"l":62.87,"n":117,"o":62.87,"t":"2026-02-04T05:00:00Z","v":6939,"vw":63.395737},{"c":63.1434,"h":63.57,"l":62.8136,"n":182,"o":63.29,"t":"2026-02-05T05:00:00Z","v":15377,"vw":63.158894},{"c":64.0508,"h":64.1299,"l":63.68,"n":103,"o":63.68,"t":"2026-02-06T05:00:00Z","v":6082,"vw":64.010399},{"c":63.7784,"h":63.94,"l":63.545,"n":128,"o":63.94,"t":"2026-02-09T05:00:00Z","v":11447,"vw":63.782436},{"c":63.9772,"h":64.19,"l":63.88,"n":245,"o":64.07,"t":"2026-02-10T05:00:00Z","v":23703,"vw":64.059151},{"c":63.8329,"h":64.47,"l":63.725,"n":132,"o":64.27,"t":"2026-02-11T05:00:00Z","v":9598,"vw":63.906262},{"c":63.4746,"h":64.52,"l":63.06,"n":136,"o":64.13,"t":"2026-02-12T05:00:00Z","v":7272,"vw":63.470962},{"c":64.309,"h":64.38,"l":63.5,"n":207,"o":63.5,"t":"2026-02-13T05:00:00Z","v":12488,"vw":63.879067},{"c":64.0827,"h":64.44,"l":63.8186,"n":109,"o":64.36,"t":"2026-02-17T05:00:00Z","v":11622,"vw":64.111088},{"c":64.23,"h":64.69,"l":64.2,"n":102,"o":64.23,"t":"2026-02-18T05:00:00Z","v":9060,"vw":64.331689},{"c":64.1159,"h":64.18,"l":63.82,"n":75,"o":64.12,"t":"2026-02-19T05:00:00Z","v":6316,"vw":64.063958},{"c":64.4647,"h":64.53,"l":63.8,"n":210,"o":63.8,"t":"2026-02-20T05:00:00Z","v":19732,"vw":64.198107},{"c":63.1934,"h":64.21,"l":62.88,"n":119,"o":64.21,"t":"2026-02-23T05:00:00Z","v":8056,"vw":63.129455},{"c":63.4034,"h":63.53,"l":63.14,"n":95,"o":63.27,"t":"2026-02-24T05:00:00Z","v":7853,"vw":63.383841},{"c":63.4112,"h":63.66,"l":62.64,"n":66,"o":63.66,"t":"2026-02-25T05:00:00Z","v":4714,"vw":63.129145},{"c":63.8569,"h":63.9399,"l":63.42,"n":180,"o":63.42,"t":"2026-02-26T05:00:00Z","v":9792,"vw":63.767069},{"c":63.1955,"h":63.4,"l":62.8801,"n":73,"o":63.4,"t":"2026-02-27T05:00:00Z","v":4613,"vw":63.194365},{"c":63.3899,"h":63.5586,"l":62.58,"n":96,"o":62.77,"t":"2026-03-02T05:00:00Z","v":6438,"vw":63.247545},{"c":63.1347,"h":63.32,"l":61.895,"n":131,"o":62.75,"t":"2026-03-03T05:00:00Z","v":12447,"vw":62.789982},{"c":63.294,"h":63.43,"l":62.84,"n":82,"o":63.13,"t":"2026-03-04T05:00:00Z","v":8872,"vw":63.106427},{"c":62.8379,"h":63.095,"l":62.58,"n":119,"o":63.04,"t":"2026-03-05T05:00:00Z","v":8685,"vw":62.794953},{"c":62.0591,"h":62.0591,"l":61.365,"n":94,"o":61.485,"t":"2026-03-06T05:00:00Z","v":8228,"vw":61.683053},{"c":61.7616,"h":61.777,"l":60.575,"n":91,"o":61.44,"t":"2026-03-09T04:00:00Z","v":5264,"vw":61.303582},{"c":60.8631,"h":61.65,"l":60.85,"n":91,"o":60.925,"t":"2026-03-10T04:00:00Z","v":7300,"vw":61.361552},{"c":60.8207,"h":60.8207,"l":60.405,"n":248,"o":60.69,"t":"2026-03-11T04:00:00Z","v":21643,"vw":60.6994},{"c":60.2841,"h":60.89,"l":60.25,"n":129,"o":60.25,"t":"2026-03-12T04:00:00Z","v":8205,"vw":60.502317},{"c":60.5153,"h":60.615,"l":60.4147,"n":98,"o":60.455,"t":"2026-03-13T04:00:00Z","v":6259,"vw":60.524103},{"c":60.5989,"h":61.13,"l":60.56,"n":104,"o":60.89,"t":"2026-03-16T04:00:00Z","v":6669,"vw":60.838376},{"c":60.7612,"h":61.24,"l":60.7612,"n":73,"o":61.06,"t":"2026-03-17T04:00:00Z","v":7357,"vw":61.113145},{"c":60.0658,"h":60.515,"l":60.03,"n":79,"o":60.33,"t":"2026-03-18T04:00:00Z","v":4263,"vw":60.308101},{"c":60.3308,"h":60.3308,"l":59.61,"n":101,"o":59.63,"t":"2026-03-19T04:00:00Z","v":5798,"vw":59.901593},{"c":59.5264,"h":60.08,"l":59.435,"n":103,"o":59.84,"t":"2026-03-20T04:00:00Z","v":6088,"vw":59.796717},{"c":60.646,"h":61.16,"l":60.19,"n":104,"o":60.19,"t":"2026-03-23T04:00:00Z","v":5884,"vw":60.751058},{"c":61.0737,"h":61.4899,"l":60.69,"n":74,"o":60.69,"t":"2026-03-24T04:00:00Z","v":3923,"vw":61.311905},{"c":61.4384,"h":61.4384,"l":61.065,"n":83,"o":61.28,"t":"2026-03-25T04:00:00Z","v":10072,"vw":61.217553},{"c":61.5507,"h":61.9282,"l":61.49,"n":75,"o":61.7,"t":"2026-03-26T04:00:00Z","v":7138,"vw":61.616559},{"c":60.9916,"h":61.405,"l":60.93,"n":74,"o":61.3,"t":"2026-03-27T04:00:00Z","v":4166,"vw":61.263862},{"c":61.0889,"h":61.58,"l":60.925,"n":52,"o":61.58,"t":"2026-03-30T04:00:00Z","v":4994,"vw":61.362085},{"c":61.7526,"h":62.0789,"l":61.1686,"n":82,"o":61.47,"t":"2026-03-31T04:00:00Z","v":3729,"vw":61.521565},{"c":61.8784,"h":62.07,"l":61.79,"n":111,"o":61.79,"t":"2026-04-01T04:00:00Z","v":9038,"vw":61.934767},{"c":62.3137,"h":62.3137,"l":61.42,"n":101,"o":61.61,"t":"2026-04-02T04:00:00Z","v":11024,"vw":62.111894},{"c":62.526,"h":62.575,"l":62.14,"n":90,"o":62.24,"t":"2026-04-06T04:00:00Z","v":6544,"vw":62.314265},{"c":62.5923,"h":62.8486,"l":62.35,"n":64,"o":62.35,"t":"2026-04-07T04:00:00Z","v":2619,"vw":62.588836},{"c":63.6233,"h":63.6233,"l":63.11,"n":112,"o":63.11,"t":"2026-04-08T04:00:00Z","v":8047,"vw":63.333926},{"c":64.096,"h":64.19,"l":63.49,"n":72,"o":63.5,"t":"2026-04-09T04:00:00Z","v":6344,"vw":63.828453},{"c":63.7326,"h":64.17,"l":63.63,"n":216,"o":64.17,"t":"2026-04-10T04:00:00Z","v":7831,"vw":63.796976},{"c":63.7893,"h":63.7893,"l":63.225,"n":98,"o":63.66,"t":"2026-04-13T04:00:00Z","v":9205,"vw":63.568051},{"c":63.7851,"h":63.86,"l":63.56,"n":72,"o":63.56,"t":"2026-04-14T04:00:00Z","v":4332,"vw":63.76344},{"c":63.615,"h":63.87,"l":63.4889,"n":56,"o":63.87,"t":"2026-04-15T04:00:00Z","v":5671,"vw":63.633159},{"c":63.8859,"h":63.9053,"l":63.69,"n":62,"o":63.9053,"t":"2026-04-16T04:00:00Z","v":5149,"vw":63.800081},{"c":64.6222,"h":64.9387,"l":63.92,"n":106,"o":63.92,"t":"2026-04-17T04:00:00Z","v":6320,"vw":64.701011},{"c":64.8315,"h":65.07,"l":64.45,"n":119,"o":64.45,"t":"2026-04-20T04:00:00Z","v":7479,"vw":64.92237},{"c":64.35,"h":65,"l":64.35,"n":89,"o":64.85,"t":"2026-04-21T04:00:00Z","v":5951,"vw":64.606853},{"c":64.0309,"h":64.79,"l":63.901,"n":64,"o":64.79,"t":"2026-04-22T04:00:00Z","v":9719,"vw":64.205119},{"c":64.5983,"h":64.5983,"l":64.07,"n":97,"o":64.07,"t":"2026-04-23T04:00:00Z","v":5346,"vw":64.36759},{"c":64.2706,"h":64.58,"l":64.2706,"n":58,"o":64.58,"t":"2026-04-24T04:00:00Z","v":3004,"vw":64.401431},{"c":64.7494,"h":64.87,"l":64.34,"n":130,"o":64.34,"t":"2026-04-27T04:00:00Z","v":9298,"vw":64.788025},{"c":64.7712,"h":65.42,"l":64.71,"n":122,"o":65.41,"t":"2026-04-28T04:00:00Z","v":9108,"vw":64.896013},{"c":64.091,"h":64.78,"l":64.07,"n":70,"o":64.77,"t":"2026-04-29T04:00:00Z","v":5097,"vw":64.332079},{"c":64.9721,"h":65.06,"l":63.92,"n":82,"o":63.92,"t":"2026-04-30T04:00:00Z","v":5938,"vw":64.774169},{"c":64.7204,"h":65.15,"l":64.604,"n":75,"o":65.11,"t":"2026-05-01T04:00:00Z","v":7593,"vw":64.833343},{"c":63.9516,"h":64.66,"l":63.755,"n":79,"o":64.66,"t":"2026-05-04T04:00:00Z","v":7017,"vw":64.093472},{"c":64.51,"h":64.7102,"l":64.04,"n":88,"o":64.04,"t":"2026-05-05T04:00:00Z","v":5277,"vw":64.456918},{"c":64.4762,"h":64.84,"l":64.43,"n":68,"o":64.84,"t":"2026-05-06T04:00:00Z","v":3367,"vw":64.559186},{"c":64.1263,"h":64.3922,"l":64.1263,"n":164,"o":64.21,"t":"2026-05-07T04:00:00Z","v":14749,"vw":64.241767},{"c":64.1884,"h":64.37,"l":64.035,"n":81,"o":64.035,"t":"2026-05-08T04:00:00Z","v":6497,"vw":64.180085},{"c":63.5617,"h":63.85,"l":63.56,"n":157,"o":63.84,"t":"2026-05-11T04:00:00Z","v":8873,"vw":63.687892},{"c":63.4341,"h":63.64,"l":63,"n":112,"o":63.64,"t":"2026-05-12T04:00:00Z","v":9303,"vw":63.389669},{"c":62.8777,"h":63.21,"l":62.735,"n":73,"o":63.21,"t":"2026-05-13T04:00:00Z","v":7182,"vw":62.874147},{"c":63.1628,"h":63.5,"l":63.13,"n":72,"o":63.13,"t":"2026-05-14T04:00:00Z","v":3651,"vw":63.2574},{"c":62.3208,"h":62.99,"l":62.3069,"n":102,"o":62.99,"t":"2026-05-15T04:00:00Z","v":7948,"vw":62.589155},{"c":62.9891,"h":63.11,"l":62.48,"n":110,"o":62.48,"t":"2026-05-18T04:00:00Z","v":3806,"vw":62.934758},{"c":62.6584,"h":63,"l":62.47,"n":80,"o":62.88,"t":"2026-05-19T04:00:00Z","v":2321,"vw":62.781158},{"c":63.4813,"h":63.4813,"l":62.69,"n":87,"o":62.69,"t":"2026-05-20T04:00:00Z","v":3121,"vw":63.294158},{"c":63.7013,"h":63.7499,"l":63.1901,"n":89,"o":63.26,"t":"2026-05-21T04:00:00Z","v":7901,"vw":63.37225},{"c":64.1915,"h":64.25,"l":63.75,"n":81,"o":63.75,"t":"2026-05-22T04:00:00Z","v":6048,"vw":64.047955},{"c":64.4055,"h":64.63,"l":64.24,"n":76,"o":64.63,"t":"2026-05-26T04:00:00Z","v":5092,"vw":64.34463},{"c":64.3103,"h":64.77,"l":64.305,"n":111,"o":64.41,"t":"2026-05-27T04:00:00Z","v":5837,"vw":64.447889},{"c":64.15,"h":64.3,"l":64.09,"n":66,"o":64.3,"t":"2026-05-28T04:00:00Z","v":3191,"vw":64.213453},{"c":63.5756,"h":63.86,"l":63.5756,"n":83,"o":63.8,"t":"2026-05-29T04:00:00Z","v":3486,"vw":63.768232},{"c":63.0604,"h":63.24,"l":62.93,"n":85,"o":63.24,"t":"2026-06-01T04:00:00Z","v":4250,"vw":63.125745},{"c":63.6364,"h":63.8144,"l":63.59,"n":106,"o":63.6,"t":"2026-06-02T04:00:00Z","v":8560,"vw":63.663374},{"c":62.9406,"h":63.61,"l":62.9406,"n":91,"o":63.21,"t":"2026-06-03T04:00:00Z","v":9226,"vw":63.160672},{"c":63.553,"h":63.59,"l":63.35,"n":96,"o":63.35,"t":"2026-06-04T04:00:00Z","v":7929,"vw":63.420601},{"c":63.4844,"h":63.6899,"l":63.43,"n":82,"o":63.48,"t":"2026-06-05T04:00:00Z","v":6319,"vw":63.52634},{"c":63.5501,"h":63.87,"l":63.55,"n":65,"o":63.87,"t":"2026-06-08T04:00:00Z","v":2108,"vw":63.71348},{"c":63.7882,"h":64.22,"l":63.55,"n":57,"o":63.7,"t":"2026-06-09T04:00:00Z","v":4072,"vw":63.726945},{"c":63.8246,"h":64.43,"l":63.8246,"n":257,"o":63.98,"t":"2026-06-10T04:00:00Z","v":10402,"vw":64.09297},{"c":64.2217,"h":64.2699,"l":62.82,"n":98,"o":63.95,"t":"2026-06-11T04:00:00Z","v":10095,"vw":64.091985},{"c":64.9116,"h":65.15,"l":64.14,"n":78,"o":64.22,"t":"2026-06-12T04:00:00Z","v":4920,"vw":64.707708},{"c":64.2234,"h":64.8099,"l":64.22,"n":88,"o":64.77,"t":"2026-06-15T04:00:00Z","v":3704,"vw":64.626927},{"c":64.3325,"h":64.895,"l":64.256,"n":92,"o":64.44,"t":"2026-06-16T04:00:00Z","v":4847,"vw":64.557623},{"c":63.2026,"h":64.39,"l":63.0801,"n":44,"o":64.39,"t":"2026-06-17T04:00:00Z","v":4087,"vw":63.964564},{"c":63.8584,"h":63.8584,"l":63.41,"n":83,"o":63.41,"t":"2026-06-18T04:00:00Z","v":3284,"vw":63.636938},{"c":63.7781,"h":64.0699,"l":63.775,"n":74,"o":63.98,"t":"2026-06-22T04:00:00Z","v":4881,"vw":63.912327},{"c":64.4232,"h":64.425,"l":63.79,"n":167,"o":63.79,"t":"2026-06-23T04:00:00Z","v":14349,"vw":64.129451},{"c":64.9756,"h":65.139,"l":64.56,"n":93,"o":64.56,"t":"2026-06-24T04:00:00Z","v":5698,"vw":64.891182},{"c":65.2962,"h":65.4,"l":65.09,"n":68,"o":65.09,"t":"2026-06-25T04:00:00Z","v":3583,"vw":65.205897},{"c":66.0979,"h":66.16,"l":65.29,"n":90,"o":65.29,"t":"2026-06-26T04:00:00Z","v":6601,"vw":65.727502},{"c":65.6364,"h":66.23,"l":65.29,"n":88,"o":66.23,"t":"2026-06-29T04:00:00Z","v":4655,"vw":65.530498},{"c":65.5925,"h":65.8556,"l":65.5,"n":97,"o":65.5,"t":"2026-06-30T04:00:00Z","v":7042,"vw":65.710636},{"c":65.7006,"h":66.3192,"l":65.4,"n":114,"o":65.4,"t":"2026-07-01T04:00:00Z","v":7790,"vw":65.822128},{"c":65.8846,"h":66.32,"l":65.485,"n":137,"o":66.01,"t":"2026-07-02T04:00:00Z","v":10912,"vw":65.78724},{"c":65.7771,"h":65.88,"l":65.4611,"n":118,"o":65.76,"t":"2026-07-06T04:00:00Z","v":11722,"vw":65.824368},{"c":66.04,"h":66.465,"l":65.78,"n":193,"o":65.78,"t":"2026-07-07T04:00:00Z","v":147276,"vw":66.145723},{"c":65.1612,"h":65.2399,"l":65.015,"n":138,"o":65.2388,"t":"2026-07-08T04:00:00Z","v":5503,"vw":65.151446},{"c":65.3203,"h":65.528,"l":64.86,"n":69,"o":64.86,"t":"2026-07-09T04:00:00Z","v":4344,"vw":65.423141},{"c":65.8525,"h":65.95,"l":65.38,"n":133,"o":65.38,"t":"2026-07-10T04:00:00Z","v":7911,"vw":65.756666},{"c":66.005,"h":66.09,"l":65.9714,"n":96,"o":66.03,"t":"2026-07-13T04:00:00Z","v":2602,"vw":66.035333},{"c":66.0526,"h":66.06,"l":65.8501,"n":90,"o":66,"t":"2026-07-14T04:00:00Z","v":4765,"vw":65.96418},{"c":66.4909,"h":67.04,"l":66.06,"n":163,"o":66.06,"t":"2026-07-15T04:00:00Z","v":7186,"vw":66.704076},{"c":67.8578,"h":67.8578,"l":66.52,"n":102,"o":66.52,"t":"2026-07-16T04:00:00Z","v":3794,"vw":67.48649},{"c":67.36,"h":67.86,"l":67.1924,"n":78,"o":67.86,"t":"2026-07-17T04:00:00Z","v":3079,"vw":67.565713},{"c":66.8512,"h":67.42,"l":66.7254,"n":114,"o":67.42,"t":"2026-07-20T04:00:00Z","v":3813,"vw":66.917722},{"c":66.9559,"h":66.9559,"l":66.64,"n":91,"o":66.8,"t":"2026-07-21T04:00:00Z","v":6752,"vw":66.835527},{"c":67.2056,"h":67.33,"l":67.07,"n":96,"o":67.07,"t":"2026-07-22T04:00:00Z","v":2902,"vw":67.236091},{"c":66.6983,"h":66.83,"l":66.6,"n":95,"o":66.78,"t":"2026-07-23T04:00:00Z","v":5038,"vw":66.713564},{"c":66.8773,"h":67.2,"l":66.82,"n":107,"o":66.82,"t":"2026-07-24T04:00:00Z","v":9841,"vw":67.09098},{"c":66.8702,"h":67.04,"l":66.86,"n":116,"o":67.04,"t":"2026-07-27T04:00:00Z","v":6626,"vw":66.958544},{"c":67.7429,"h":67.77,"l":66.99,"n":103,"o":66.99,"t":"2026-07-28T04:00:00Z","v":3335,"vw":67.498229},{"c":67.4166,"h":67.86,"l":67.4166,"n":98,"o":67.65,"t":"2026-07-29T04:00:00Z","v":7548,"vw":67.704165},{"c":66.8866,"h":67.63,"l":66.71,"n":71,"o":67.63,"t":"2026-07-30T04:00:00Z","v":6069,"vw":67.187301},{"c":66.53,"h":66.57,"l":66.16,"n":119,"o":66.28,"t":"2026-07-31T04:00:00Z","v":90222,"vw":66.219916},{"c":67.1809,"h":67.37,"l":66.85,"n":199,"o":66.85,"t":"2026-08-03T04:00:00Z","v":9652,"vw":67.184825},{"c":67.7612,"h":67.81,"l":66.75,"n":78,"o":67.25,"t":"2026-08-04T04:00:00Z","v":5374,"vw":67.342061},{"c":67.3579,"h":68.02,"l":67.31,"n":83,"o":68.02,"t":"2026-08-05T04:00:00Z","v":4485,"vw":67.410324},{"c":67.0162,"h":67.66,"l":66.97,"n":153,"o":67.5799,"t":"2026-08-06T04:00:00Z","v":8543,"vw":67.288122},{"c":67.3805,"h":67.51,"l":66.89,"n":85,"o":67.08,"t":"2026-08-07T04:00:00Z","v":4283,"vw":67.343223},{"c":67.0327,"h":67.22,"l":66.94,"n":248,"o":67.22,"t":"2026-08-10T04:00:00Z","v":9310,"vw":67.029903},{"c":67.4189,"h":67.66,"l":66.46,"n":149,"o":67.26,"t":"2026-08-11T04:00:00Z","v":10785,"vw":67.448626},{"c":67.5647,"h":67.74,"l":67.275,"n":118,"o":67.74,"t":"2026-08-12T04:00:00Z","v":8952,"vw":67.569545},{"c":67.9809,"h":68.03,"l":67.7551,"n":149,"o":67.88,"t":"2026-08-13T04:00:00Z","v":13194,"vw":67.867048},{"c":68.2272,"h":68.26,"l":68.06,"n":80,"o":68.07,"t":"2026-08-14T04:00:00Z","v":7305,"vw":68.171064},{"c":67.8408,"h":68.1,"l":67.74,"n":86,"o":68.1,"t":"2026-08-17T04:00:00Z","v":19750,"vw":67.786147},{"c":67.5775,"h":68.09,"l":67.5775,"n":161,"o":68.09,"t":"2026-08-18T04:00:00Z","v":13302,"vw":67.829205},{"c":67.5645,"h":68.23,"l":67.505,"n":171,"o":67.74,"t":"2026-08-19T04:00:00Z","v":12525,"vw":67.781215},{"c":67.1871,"h":67.6,"l":67.1871,"n":137,"o":67.46,"t":"2026-08-20T04:00:00Z","v":8846,"vw":67.391959},{"c":67.2315,"h":67.5,"l":67.2,"n":96,"o":67.5,"t":"2026-08-21T04:00:00Z","v":4566,"vw":67.312883},{"c":67.1591,"h":67.405,"l":67.09,"n":111,"o":67.13,"t":"2026-08-24T04:00:00Z","v":8271,"vw":67.170899},{"c":66.9155,"h":67.21,"l":66.795,"n":66,"o":67.21,"t":"2026-08-25T04:00:00Z","v":4082,"vw":66.89445},{"c":67.0652,"h":67.1505,"l":67.02,"n":84,"o":67.02,"t":"2026-08-26T04:00:00Z","v":5040,"vw":67.086403},{"c":66.84,"h":67.01,"l":66.58,"n":79,"o":67.01,"t":"2026-08-27T04:00:00Z","v":9363,"vw":66.896695},{"c":66.7674,"h":67.27,"l":66.7674,"n":76,"o":67.27,"t":"2026-08-28T04:00:00Z","v":2742,"vw":66.95818},{"c":66.2516,"h":66.89,"l":66.14,"n":70,"o":66.89,"t":"2026-08-31T04:00:00Z","v":3158,"vw":66.36147},{"c":65.7896,"h":66.2329,"l":65.74,"n":83,"o":66.18,"t":"2026-09-01T04:00:00Z","v":2278,"vw":65.93408},{"c":66.3626,"h":66.61,"l":66.27,"n":74,"o":66.32,"t":"2026-09-02T04:00:00Z","v":6036,"vw":66.45813},{"c":66.5022,"h":66.65,"l":66.4641,"n":96,"o":66.6,"t":"2026-09-03T04:00:00Z","v":4432,"vw":66.540145},{"c":66.5656,"h":66.69,"l":66.1,"n":76,"o":66.1,"t":"2026-09-04T04:00:00Z","v":2215,"vw":66.502438},{"c":66.0638,"h":66.54,"l":66.0638,"n":74,"o":66.54,"t":"2026-09-08T04:00:00Z","v":5101,"vw":66.246753},{"c":65.0256,"h":65.89,"l":64.93,"n":90,"o":65.89,"t":"2026-09-09T04:00:00Z","v":4955,"vw":65.413703},{"c":64.6868,"h":64.95,"l":64.68,"n":167,"o":64.95,"t":"2026-09-10T04:00:00Z","v":6131,"vw":64.753346},{"c":64.9176,"h":65.31,"l":64.77,"n":64,"o":65.31,"t":"2026-09-11T04:00:00Z","v":2334,"vw":65.050443},{"c":64.6805,"h":64.945,"l":64.6805,"n":79,"o":64.92,"t":"2026-09-14T04:00:00Z","v":4055,"vw":64.834426},{"c":64.502,"h":64.65,"l":64.39,"n":111,"o":64.59,"t":"2026-09-15T04:00:00Z","v":9934,"vw":64.583658},{"c":63.9156,"h":64.65,"l":63.71,"n":102,"o":64.62,"t":"2026-09-16T04:00:00Z","v":5955,"vw":64.467252},{"c":63.78,"h":64.45,"l":63.78,"n":64,"o":64.45,"t":"2026-09-17T04:00:00Z","v":3114,"vw":64.10703},{"c":63.4128,"h":63.78,"l":63.235,"n":73,"o":63.78,"t":"2026-09-18T04:00:00Z","v":4320,"vw":63.381892},{"c":63.1445,"h":63.55,"l":63.1445,"n":106,"o":63.55,"t":"2026-09-21T04:00:00Z","v":2940,"vw":63.429493},{"c":63.0848,"h":63.3805,"l":63.0848,"n":96,"o":63.36,"t":"2026-09-22T04:00:00Z","v":6042,"vw":63.332592},{"c":62.3924,"h":62.81,"l":62.3924,"n":71,"o":62.81,"t":"2026-09-23T04:00:00Z","v":3142,"vw":62.664227},{"c":62.1584,"h":62.59,"l":62,"n":89,"o":62.46,"t":"2026-09-24T04:00:00Z","v":3130,"vw":62.210284},{"c":62.5525,"h":62.5525,"l":62.12,"n":70,"o":62.12,"t":"2026-09-25T04:00:00Z","v":1732,"vw":62.300509},{"c":62.05,"h":62.28,"l":61.99,"n":94,"o":62.28,"t":"2026-09-28T04:00:00Z","v":3886,"vw":62.136674},{"c":61.8769,"h":62.13,"l":61.58,"n":83,"o":62.13,"t":"2026-09-29T04:00:00Z","v":5459,"vw":61.793515},{"c":61.5098,"h":62.2,"l":61.49,"n":62,"o":62.2,"t":"2026-09-30T04:00:00Z","v":4327,"vw":61.597249},{"c":61.8472,"h":61.98,"l":61.01,"n":89,"o":61.04,"t":"2026-10-01T04:00:00Z","v":5382,"vw":61.439902},{"c":62.17,"h":62.3,"l":62.1503,"n":97,"o":62.195,"t":"2026-10-02T04:00:00Z","v":10084,"vw":62.232685},{"c":62.13,"h":62.4,"l":61.6499,"n":130,"o":62.21,"t":"2026-10-05T04:00:00Z","v":11849,"vw":62.285834},{"c":62.22,"h":62.6199,"l":62.15,"n":318,"o":62.191,"t":"2026-10-06T04:00:00Z","v":202737,"vw":62.284604},{"c":61.7484,"h":62.09,"l":61.6159,"n":121,"o":62.09,"t":"2026-10-07T04:00:00Z","v":8034,"vw":61.827573},{"c":62.1214,"h":62.1214,"l":61.27,"n":141,"o":61.37,"t":"2026-10-08T04:00:00Z","v":10247,"vw":61.755661},{"c":61.8663,"h":62.04,"l":61.86,"n":160,"o":61.96,"t":"2026-10-09T04:00:00Z","v":8209,"vw":61.969637},{"c":62.1604,"h":62.31,"l":61.84,"n":81,"o":61.84,"t":"2026-10-12T04:00:00Z","v":4340,"vw":62.114333},{"c":62.4611,"h":62.54,"l":62.12,"n":119,"o":62.12,"t":"2026-10-13T04:00:00Z","v":9456,"vw":62.319103},{"c":62.0747,"h":62.0747,"l":61.855,"n":91,"o":61.92,"t":"2026-10-14T04:00:00Z","v":6046,"vw":61.930384},{"c":62.9954,"h":63,"l":62.68,"n":98,"o":62.68,"t":"2026-10-15T04:00:00Z","v":4695,"vw":62.904818},{"c":63.2284,"h":63.78,"l":62.981,"n":111,"o":63.17,"t":"2026-10-16T04:00:00Z","v":13130,"vw":63.220233},{"c":62.6731,"h":63.1,"l":62.63,"n":77,"o":63.1,"t":"2026-10-19T04:00:00Z","v":3689,"vw":62.789973},{"c":63.5904,"h":63.5904,"l":62.86,"n":65,"o":62.86,"t":"2026-10-20T04:00:00Z","v":4610,"vw":63.416301},{"c":63.6463,"h":63.68,"l":63.5,"n":78,"o":63.59,"t":"2026-10-21T04:00:00Z","v":6868,"vw":63.622412},{"c":64.9705,"h":64.9705,"l":63.6,"n":59,"o":63.6,"t":"2026-10-22T04:00:00Z","v":5320,"vw":64.578838}],"volatilityBars":[{"c":63.36,"h":63.36,"l":63.36,"n":4,"o":63.36,"t":"2026-09-22T13:30:00Z","v":810,"vw":63.36},{"c":63.2999,"h":63.3,"l":63.2999,"n":3,"o":63.3,"t":"2026-09-22T14:45:00Z","v":804,"vw":63.299937},{"c":63.3789,"h":63.3789,"l":63.3789,"n":2,"o":63.3789,"t":"2026-09-22T15:00:00Z","v":289,"vw":63.3789},{"c":63.33,"h":63.33,"l":63.33,"n":1,"o":63.33,"t":"2026-09-22T15:15:00Z","v":100,"vw":63.33},{"c":63.23,"h":63.23,"l":63.23,"n":3,"o":63.23,"t":"2026-09-22T15:30:00Z","v":112,"vw":63.23},{"c":63.36,"h":63.36,"l":63.36,"n":2,"o":63.36,"t":"2026-09-22T16:45:00Z","v":143,"vw":63.36},{"c":63.3805,"h":63.3805,"l":63.38,"n":8,"o":63.38,"t":"2026-09-22T18:00:00Z","v":1002,"vw":63.38015},{"c":63.359,"h":63.359,"l":63.35,"n":2,"o":63.35,"t":"2026-09-22T18:15:00Z","v":1270,"vw":63.3545},{"c":63.255,"h":63.255,"l":63.255,"n":1,"o":63.255,"t":"2026-09-22T18:30:00Z","v":174,"vw":63.255},{"c":63.26,"h":63.26,"l":63.26,"n":1,"o":63.26,"t":"2026-09-22T18:45:00Z","v":554,"vw":63.26},{"c":63.23,"h":63.23,"l":63.23,"n":1,"o":63.23,"t":"2026-09-22T19:15:00Z","v":234,"vw":63.23},{"c":62.81,"h":62.81,"l":62.81,"n":3,"o":62.81,"t":"2026-09-23T13:30:00Z","v":318,"vw":62.81},{"c":62.5501,"h":62.5501,"l":62.5501,"n":1,"o":62.5501,"t":"2026-09-23T13:45:00Z","v":153,"vw":62.5501},{"c":62.685,"h":62.685,"l":62.685,"n":1,"o":62.685,"t":"2026-09-23T16:15:00Z","v":190,"vw":62.685},{"c":62.735,"h":62.735,"l":62.735,"n":1,"o":62.735,"t":"2026-09-23T16:30:00Z","v":1029,"vw":62.735},{"c":62.555,"h":62.555,"l":62.555,"n":1,"o":62.555,"t":"2026-09-23T19:00:00Z","v":438,"vw":62.555},{"c":62.525,"h":62.525,"l":62.525,"n":2,"o":62.525,"t":"2026-09-23T19:30:00Z","v":411,"vw":62.525},{"c":62.59,"h":62.59,"l":62.46,"n":6,"o":62.46,"t":"2026-09-24T13:30:00Z","v":451,"vw":62.49066},{"c":62.095,"h":62.095,"l":62.095,"n":1,"o":62.095,"t":"2026-09-24T14:30:00Z","v":399,"vw":62.095},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-09-24T15:45:00Z","v":182,"vw":62},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-09-24T17:00:00Z","v":394,"vw":62.24},{"c":62.14,"h":62.14,"l":62.14,"n":1,"o":62.14,"t":"2026-09-24T17:15:00Z","v":659,"vw":62.14},{"c":62.12,"h":62.12,"l":62.12,"n":4,"o":62.12,"t":"2026-09-25T13:30:00Z","v":412,"vw":62.12},{"c":62.24,"h":62.24,"l":62.24,"n":3,"o":62.24,"t":"2026-09-25T13:45:00Z","v":200,"vw":62.24},{"c":62.471,"h":62.471,"l":62.471,"n":2,"o":62.471,"t":"2026-09-25T16:15:00Z","v":199,"vw":62.471},{"c":62.4628,"h":62.4628,"l":62.45,"n":7,"o":62.45,"t":"2026-09-25T17:00:00Z","v":311,"vw":62.456095},{"c":62.435,"h":62.435,"l":62.435,"n":1,"o":62.435,"t":"2026-09-25T18:00:00Z","v":100,"vw":62.435},{"c":62.28,"h":62.28,"l":62.28,"n":4,"o":62.28,"t":"2026-09-28T13:30:00Z","v":380,"vw":62.28},{"c":62.265,"h":62.265,"l":62.265,"n":1,"o":62.265,"t":"2026-09-28T14:30:00Z","v":100,"vw":62.265},{"c":62.15,"h":62.15,"l":62.0999,"n":5,"o":62.0999,"t":"2026-09-28T17:00:00Z","v":1147,"vw":62.128372},{"c":62.121,"h":62.121,"l":62.121,"n":3,"o":62.121,"t":"2026-09-28T18:00:00Z","v":863,"vw":62.121},{"c":62.0199,"h":62.0199,"l":61.99,"n":2,"o":61.99,"t":"2026-09-28T19:45:00Z","v":212,"vw":62.005796},{"c":62.05,"h":62.05,"l":62.05,"n":4,"o":62.05,"t":"2026-09-28T20:00:00Z","v":183,"vw":62.05},{"c":62.13,"h":62.13,"l":62.13,"n":3,"o":62.13,"t":"2026-09-29T13:30:00Z","v":844,"vw":62.13},{"c":62.04,"h":62.06,"l":62.04,"n":6,"o":62.06,"t":"2026-09-29T13:45:00Z","v":384,"vw":62.052883},{"c":61.79,"h":61.79,"l":61.79,"n":7,"o":61.79,"t":"2026-09-29T14:30:00Z","v":196,"vw":61.79},{"c":61.58,"h":61.58,"l":61.58,"n":2,"o":61.58,"t":"2026-09-29T17:15:00Z","v":930,"vw":61.58},{"c":61.66,"h":61.66,"l":61.66,"n":1,"o":61.66,"t":"2026-09-29T17:45:00Z","v":100,"vw":61.66},{"c":61.665,"h":61.665,"l":61.6366,"n":5,"o":61.6366,"t":"2026-09-29T18:15:00Z","v":920,"vw":61.650075},{"c":61.68,"h":61.68,"l":61.68,"n":2,"o":61.68,"t":"2026-09-29T19:00:00Z","v":501,"vw":61.68},{"c":61.831,"h":61.865,"l":61.831,"n":7,"o":61.865,"t":"2026-09-29T19:30:00Z","v":984,"vw":61.84598},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-09-30T13:30:00Z","v":229,"vw":62.2},{"c":61.97,"h":61.97,"l":61.97,"n":3,"o":61.97,"t":"2026-09-30T14:00:00Z","v":111,"vw":61.97},{"c":61.73,"h":61.73,"l":61.73,"n":1,"o":61.73,"t":"2026-09-30T16:00:00Z","v":161,"vw":61.73},{"c":61.7696,"h":61.7696,"l":61.7696,"n":1,"o":61.7696,"t":"2026-09-30T16:15:00Z","v":105,"vw":61.7696},{"c":61.66,"h":61.66,"l":61.66,"n":3,"o":61.66,"t":"2026-09-30T16:30:00Z","v":625,"vw":61.66},{"c":61.645,"h":61.645,"l":61.645,"n":1,"o":61.645,"t":"2026-09-30T18:00:00Z","v":204,"vw":61.645},{"c":61.49,"h":61.5,"l":61.49,"n":14,"o":61.49,"t":"2026-09-30T18:30:00Z","v":2506,"vw":61.490416},{"c":61.58,"h":61.58,"l":61.58,"n":2,"o":61.58,"t":"2026-09-30T19:45:00Z","v":182,"vw":61.58},{"c":61.04,"h":61.04,"l":61.04,"n":2,"o":61.04,"t":"2026-10-01T14:30:00Z","v":148,"vw":61.04},{"c":61.0277,"h":61.0277,"l":61.0277,"n":1,"o":61.0277,"t":"2026-10-01T14:45:00Z","v":100,"vw":61.0277},{"c":61.18,"h":61.18,"l":61.01,"n":2,"o":61.01,"t":"2026-10-01T15:30:00Z","v":262,"vw":61.074885},{"c":61.375,"h":61.375,"l":61.32,"n":27,"o":61.34,"t":"2026-10-01T16:00:00Z","v":2720,"vw":61.335064},{"c":61.66,"h":61.67,"l":61.581,"n":5,"o":61.581,"t":"2026-10-01T16:30:00Z","v":842,"vw":61.633},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-01T17:30:00Z","v":100,"vw":61.69},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-01T18:00:00Z","v":289,"vw":61.69},{"c":61.76,"h":61.76,"l":61.76,"n":1,"o":61.76,"t":"2026-10-01T18:30:00Z","v":130,"vw":61.76},{"c":61.735,"h":61.735,"l":61.735,"n":1,"o":61.735,"t":"2026-10-01T19:00:00Z","v":171,"vw":61.735},{"c":61.98,"h":61.98,"l":61.92,"n":3,"o":61.92,"t":"2026-10-01T19:45:00Z","v":218,"vw":61.95235},{"c":62.195,"h":62.195,"l":62.195,"n":1,"o":62.195,"t":"2026-10-02T15:15:00Z","v":159,"vw":62.195},{"c":62.275,"h":62.3,"l":62.275,"n":3,"o":62.3,"t":"2026-10-02T16:00:00Z","v":1837,"vw":62.283506},{"c":62.276,"h":62.276,"l":62.276,"n":1,"o":62.276,"t":"2026-10-02T16:15:00Z","v":180,"vw":62.276},{"c":62.285,"h":62.285,"l":62.285,"n":2,"o":62.285,"t":"2026-10-02T17:00:00Z","v":200,"vw":62.285},{"c":62.24,"h":62.24,"l":62.24,"n":9,"o":62.24,"t":"2026-10-02T17:15:00Z","v":900,"vw":62.24},{"c":62.265,"h":62.265,"l":62.265,"n":1,"o":62.265,"t":"2026-10-02T17:45:00Z","v":321,"vw":62.265},{"c":62.23,"h":62.29,"l":62.23,"n":4,"o":62.23,"t":"2026-10-02T18:00:00Z","v":1814,"vw":62.241246},{"c":62.205,"h":62.215,"l":62.18,"n":10,"o":62.19,"t":"2026-10-02T18:15:00Z","v":2075,"vw":62.191169},{"c":62.2,"h":62.205,"l":62.1503,"n":8,"o":62.1503,"t":"2026-10-02T18:30:00Z","v":969,"vw":62.17642},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-10-02T18:45:00Z","v":131,"vw":62.24},{"c":62.2216,"h":62.2501,"l":62.2216,"n":4,"o":62.25,"t":"2026-10-02T19:00:00Z","v":400,"vw":62.2405},{"c":62.17,"h":62.17,"l":62.17,"n":3,"o":62.17,"t":"2026-10-02T20:00:00Z","v":108,"vw":62.17},{"c":62.21,"h":62.21,"l":62.21,"n":4,"o":62.21,"t":"2026-10-05T13:30:00Z","v":262,"vw":62.21},{"c":61.6499,"h":61.66,"l":61.6499,"n":13,"o":61.66,"t":"2026-10-05T13:45:00Z","v":476,"vw":61.655138},{"c":62.141,"h":62.141,"l":62.141,"n":2,"o":62.141,"t":"2026-10-05T14:15:00Z","v":128,"vw":62.141},{"c":62.175,"h":62.175,"l":62.175,"n":1,"o":62.175,"t":"2026-10-05T15:30:00Z","v":145,"vw":62.175},{"c":62.19,"h":62.19,"l":62.19,"n":2,"o":62.19,"t":"2026-10-05T15:45:00Z","v":200,"vw":62.19},{"c":62.19,"h":62.19,"l":62.18,"n":10,"o":62.19,"t":"2026-10-05T16:00:00Z","v":2500,"vw":62.1828},{"c":62.385,"h":62.385,"l":62.385,"n":1,"o":62.385,"t":"2026-10-05T16:45:00Z","v":121,"vw":62.385},{"c":62.2901,"h":62.2901,"l":62.2901,"n":1,"o":62.2901,"t":"2026-10-05T17:45:00Z","v":160,"vw":62.2901},{"c":62.38,"h":62.4,"l":62.361,"n":24,"o":62.37,"t":"2026-10-05T18:00:00Z","v":4500,"vw":62.375911},{"c":62.335,"h":62.3412,"l":62.3,"n":13,"o":62.311,"t":"2026-10-05T18:15:00Z","v":2241,"vw":62.324172},{"c":62.335,"h":62.335,"l":62.335,"n":1,"o":62.335,"t":"2026-10-05T19:00:00Z","v":158,"vw":62.335},{"c":62.13,"h":62.13,"l":62.13,"n":3,"o":62.13,"t":"2026-10-05T20:00:00Z","v":103,"vw":62.13},{"c":62.191,"h":62.191,"l":62.191,"n":2,"o":62.191,"t":"2026-10-06T13:45:00Z","v":200,"vw":62.191},{"c":62.3999,"h":62.4,"l":62.3999,"n":4,"o":62.4,"t":"2026-10-06T14:15:00Z","v":401,"vw":62.399925},{"c":62.4101,"h":62.4101,"l":62.38,"n":2,"o":62.38,"t":"2026-10-06T14:30:00Z","v":390,"vw":62.395436},{"c":62.5316,"h":62.6199,"l":62.515,"n":4,"o":62.515,"t":"2026-10-06T15:15:00Z","v":466,"vw":62.54782},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-10-06T16:00:00Z","v":100,"vw":62.49},{"c":62.4004,"h":62.4004,"l":62.4004,"n":1,"o":62.4004,"t":"2026-10-06T16:15:00Z","v":100,"vw":62.4004},{"c":62.48,"h":62.48,"l":62.4,"n":8,"o":62.4,"t":"2026-10-06T16:30:00Z","v":2125,"vw":62.409412},{"c":62.415,"h":62.45,"l":62.4,"n":56,"o":62.42,"t":"2026-10-06T16:45:00Z","v":15783,"vw":62.415103},{"c":62.32,"h":62.37,"l":62.32,"n":13,"o":62.355,"t":"2026-10-06T17:00:00Z","v":2587,"vw":62.335621},{"c":62.25,"h":62.26,"l":62.25,"n":12,"o":62.26,"t":"2026-10-06T17:15:00Z","v":1800,"vw":62.255556},{"c":62.26,"h":62.27,"l":62.245,"n":16,"o":62.25,"t":"2026-10-06T17:30:00Z","v":3600,"vw":62.255834},{"c":62.29,"h":62.29,"l":62.29,"n":10,"o":62.29,"t":"2026-10-06T17:45:00Z","v":1801,"vw":62.29},{"c":62.3,"h":62.3,"l":62.29,"n":11,"o":62.29,"t":"2026-10-06T18:00:00Z","v":1909,"vw":62.290526},{"c":62.2,"h":62.27,"l":62.195,"n":19,"o":62.27,"t":"2026-10-06T18:15:00Z","v":3600,"vw":62.229583},{"c":62.215,"h":62.215,"l":62.16,"n":11,"o":62.205,"t":"2026-10-06T18:30:00Z","v":4062,"vw":62.185942},{"c":62.18,"h":62.18,"l":62.15,"n":21,"o":62.15,"t":"2026-10-06T18:45:00Z","v":3501,"vw":62.160577},{"c":62.2,"h":62.2,"l":62.2,"n":2,"o":62.2,"t":"2026-10-06T19:00:00Z","v":109,"vw":62.2},{"c":62.26,"h":62.31,"l":62.19,"n":74,"o":62.204,"t":"2026-10-06T19:45:00Z","v":7033,"vw":62.227402},{"c":62.22,"h":62.22,"l":62.22,"n":3,"o":62.22,"t":"2026-10-06T20:00:00Z","v":17931,"vw":62.22},{"c":62.02,"h":62.09,"l":62.02,"n":5,"o":62.09,"t":"2026-10-07T13:30:00Z","v":585,"vw":62.077719},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-10-07T13:45:00Z","v":100,"vw":61.83},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-10-07T14:15:00Z","v":155,"vw":61.75},{"c":61.72,"h":61.731,"l":61.72,"n":3,"o":61.731,"t":"2026-10-07T14:30:00Z","v":1158,"vw":61.73},{"c":61.645,"h":61.645,"l":61.6159,"n":2,"o":61.6159,"t":"2026-10-07T16:00:00Z","v":200,"vw":61.63045},{"c":61.7535,"h":61.7535,"l":61.7535,"n":3,"o":61.7535,"t":"2026-10-07T16:30:00Z","v":300,"vw":61.7535},{"c":61.83,"h":61.83,"l":61.83,"n":2,"o":61.83,"t":"2026-10-07T17:00:00Z","v":1286,"vw":61.83},{"c":61.88,"h":61.88,"l":61.88,"n":2,"o":61.88,"t":"2026-10-07T17:15:00Z","v":1414,"vw":61.88},{"c":61.815,"h":61.815,"l":61.815,"n":1,"o":61.815,"t":"2026-10-07T17:45:00Z","v":100,"vw":61.815},{"c":61.83,"h":61.83,"l":61.83,"n":2,"o":61.83,"t":"2026-10-07T18:45:00Z","v":200,"vw":61.83},{"c":61.8168,"h":61.8168,"l":61.8168,"n":2,"o":61.8168,"t":"2026-10-07T19:00:00Z","v":151,"vw":61.8168},{"c":61.745,"h":61.76,"l":61.745,"n":3,"o":61.76,"t":"2026-10-07T19:45:00Z","v":573,"vw":61.750236},{"c":61.515,"h":61.515,"l":61.37,"n":6,"o":61.37,"t":"2026-10-08T13:30:00Z","v":1154,"vw":61.423312},{"c":61.608,"h":61.615,"l":61.608,"n":4,"o":61.615,"t":"2026-10-08T13:45:00Z","v":301,"vw":61.612667},{"c":61.36,"h":61.36,"l":61.27,"n":7,"o":61.32,"t":"2026-10-08T15:30:00Z","v":901,"vw":61.318379},{"c":61.6,"h":61.6,"l":61.55,"n":8,"o":61.55,"t":"2026-10-08T16:15:00Z","v":1190,"vw":61.57},{"c":61.84,"h":61.84,"l":61.84,"n":1,"o":61.84,"t":"2026-10-08T16:45:00Z","v":200,"vw":61.84},{"c":61.7816,"h":61.805,"l":61.77,"n":6,"o":61.805,"t":"2026-10-08T17:00:00Z","v":1023,"vw":61.784164},{"c":62.05,"h":62.05,"l":61.96,"n":34,"o":61.961,"t":"2026-10-08T17:15:00Z","v":2836,"vw":61.993522},{"c":62.05,"h":62.075,"l":62.05,"n":10,"o":62.05,"t":"2026-10-08T17:30:00Z","v":1654,"vw":62.051563},{"c":62.071,"h":62.071,"l":62.071,"n":1,"o":62.071,"t":"2026-10-08T19:45:00Z","v":167,"vw":62.071},{"c":61.96,"h":61.96,"l":61.96,"n":6,"o":61.96,"t":"2026-10-09T13:30:00Z","v":294,"vw":61.96},{"c":61.94,"h":61.94,"l":61.94,"n":3,"o":61.94,"t":"2026-10-09T13:45:00Z","v":104,"vw":61.94},{"c":62.03,"h":62.04,"l":62.03,"n":8,"o":62.03,"t":"2026-10-09T14:00:00Z","v":1618,"vw":62.038764},{"c":61.95,"h":61.95,"l":61.95,"n":4,"o":61.95,"t":"2026-10-09T14:15:00Z","v":225,"vw":61.95},{"c":61.9,"h":61.9,"l":61.9,"n":10,"o":61.9,"t":"2026-10-09T14:30:00Z","v":233,"vw":61.9},{"c":61.93,"h":61.9301,"l":61.91,"n":15,"o":61.93,"t":"2026-10-09T16:15:00Z","v":1484,"vw":61.928132},{"c":61.9499,"h":62,"l":61.9499,"n":6,"o":62,"t":"2026-10-09T17:00:00Z","v":2303,"vw":61.953508},{"c":62.02,"h":62.02,"l":61.9899,"n":5,"o":61.99,"t":"2026-10-09T17:45:00Z","v":335,"vw":61.999967},{"c":62.02,"h":62.02,"l":61.98,"n":2,"o":61.98,"t":"2026-10-09T18:00:00Z","v":280,"vw":62.005714},{"c":62.03,"h":62.03,"l":61.995,"n":2,"o":61.995,"t":"2026-10-09T18:30:00Z","v":324,"vw":62.005802},{"c":61.86,"h":61.86,"l":61.86,"n":2,"o":61.86,"t":"2026-10-09T19:45:00Z","v":347,"vw":61.86},{"c":61.84,"h":61.84,"l":61.84,"n":9,"o":61.84,"t":"2026-10-12T13:30:00Z","v":1123,"vw":61.84},{"c":62.07,"h":62.07,"l":62.07,"n":2,"o":62.07,"t":"2026-10-12T14:30:00Z","v":121,"vw":62.07},{"c":62.13,"h":62.13,"l":62.13,"n":1,"o":62.13,"t":"2026-10-12T15:00:00Z","v":272,"vw":62.13},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-10-12T16:30:00Z","v":190,"vw":62.31},{"c":62.3,"h":62.3,"l":62.3,"n":1,"o":62.3,"t":"2026-10-12T17:15:00Z","v":289,"vw":62.3},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-10-12T18:00:00Z","v":693,"vw":62.31},{"c":62.25,"h":62.25,"l":62.25,"n":2,"o":62.25,"t":"2026-10-12T19:00:00Z","v":234,"vw":62.25},{"c":62.238,"h":62.238,"l":62.238,"n":1,"o":62.238,"t":"2026-10-12T19:15:00Z","v":386,"vw":62.238},{"c":62.12,"h":62.12,"l":62.12,"n":6,"o":62.12,"t":"2026-10-13T13:45:00Z","v":236,"vw":62.12},{"c":62.12,"h":62.12,"l":62.12,"n":3,"o":62.12,"t":"2026-10-13T14:15:00Z","v":273,"vw":62.12},{"c":62.23,"h":62.23,"l":62.175,"n":4,"o":62.175,"t":"2026-10-13T15:00:00Z","v":1394,"vw":62.182586},{"c":62.185,"h":62.23,"l":62.185,"n":6,"o":62.23,"t":"2026-10-13T15:15:00Z","v":1629,"vw":62.201675},{"c":62.13,"h":62.14,"l":62.13,"n":2,"o":62.14,"t":"2026-10-13T16:00:00Z","v":200,"vw":62.135},{"c":62.16,"h":62.16,"l":62.16,"n":1,"o":62.16,"t":"2026-10-13T16:15:00Z","v":100,"vw":62.16},{"c":62.2,"h":62.2,"l":62.15,"n":2,"o":62.15,"t":"2026-10-13T16:30:00Z","v":200,"vw":62.175},{"c":62.23,"h":62.23,"l":62.23,"n":1,"o":62.23,"t":"2026-10-13T16:45:00Z","v":100,"vw":62.23},{"c":62.28,"h":62.28,"l":62.25,"n":3,"o":62.25,"t":"2026-10-13T17:00:00Z","v":212,"vw":62.265},{"c":62.26,"h":62.2636,"l":62.26,"n":2,"o":62.2636,"t":"2026-10-13T17:15:00Z","v":373,"vw":62.262635},{"c":62.33,"h":62.33,"l":62.29,"n":3,"o":62.29,"t":"2026-10-13T17:30:00Z","v":201,"vw":62.31},{"c":62.28,"h":62.3,"l":62.28,"n":2,"o":62.3,"t":"2026-10-13T17:45:00Z","v":200,"vw":62.29},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-10-13T18:00:00Z","v":100,"vw":62.42},{"c":62.37,"h":62.37,"l":62.37,"n":1,"o":62.37,"t":"2026-10-13T18:15:00Z","v":100,"vw":62.37},{"c":62.504,"h":62.51,"l":62.504,"n":3,"o":62.51,"t":"2026-10-13T19:00:00Z","v":1797,"vw":62.509332},{"c":62.52,"h":62.54,"l":62.51,"n":6,"o":62.54,"t":"2026-10-13T19:15:00Z","v":600,"vw":62.523334},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-10-13T19:30:00Z","v":100,"vw":62.51},{"c":62.47,"h":62.51,"l":62.47,"n":5,"o":62.48,"t":"2026-10-13T19:45:00Z","v":512,"vw":62.481792},{"c":61.92,"h":61.92,"l":61.92,"n":2,"o":61.92,"t":"2026-10-14T13:30:00Z","v":576,"vw":61.92},{"c":61.855,"h":61.855,"l":61.855,"n":1,"o":61.855,"t":"2026-10-14T14:15:00Z","v":121,"vw":61.855},{"c":61.925,"h":61.925,"l":61.925,"n":1,"o":61.925,"t":"2026-10-14T16:00:00Z","v":256,"vw":61.925},{"c":61.92,"h":61.933,"l":61.91,"n":7,"o":61.933,"t":"2026-10-14T19:15:00Z","v":1322,"vw":61.92047},{"c":61.89,"h":61.95,"l":61.89,"n":7,"o":61.94,"t":"2026-10-14T19:30:00Z","v":1925,"vw":61.921429},{"c":62.03,"h":62.033,"l":61.87,"n":13,"o":61.87,"t":"2026-10-14T19:45:00Z","v":1483,"vw":61.961693},{"c":62.68,"h":62.68,"l":62.68,"n":4,"o":62.68,"t":"2026-10-15T13:30:00Z","v":179,"vw":62.68},{"c":62.9,"h":62.95,"l":62.77,"n":14,"o":62.77,"t":"2026-10-15T14:00:00Z","v":1117,"vw":62.882},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-15T14:30:00Z","v":200,"vw":63},{"c":62.931,"h":62.931,"l":62.931,"n":1,"o":62.931,"t":"2026-10-15T15:00:00Z","v":100,"vw":62.931},{"c":62.955,"h":62.955,"l":62.955,"n":1,"o":62.955,"t":"2026-10-15T15:45:00Z","v":112,"vw":62.955},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-15T16:45:00Z","v":350,"vw":62.87},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-15T18:15:00Z","v":511,"vw":62.96},{"c":62.87,"h":62.87,"l":62.86,"n":5,"o":62.86,"t":"2026-10-15T18:45:00Z","v":346,"vw":62.863448},{"c":62.88,"h":62.88,"l":62.88,"n":1,"o":62.88,"t":"2026-10-15T19:15:00Z","v":179,"vw":62.88},{"c":62.95,"h":62.95,"l":62.95,"n":4,"o":62.95,"t":"2026-10-15T19:45:00Z","v":825,"vw":62.95},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-16T13:15:00Z","v":100,"vw":63.12},{"c":63.475,"h":63.475,"l":63.17,"n":4,"o":63.17,"t":"2026-10-16T13:30:00Z","v":3877,"vw":63.197785},{"c":63.76,"h":63.78,"l":63.76,"n":8,"o":63.78,"t":"2026-10-16T13:45:00Z","v":1591,"vw":63.765333},{"c":63.32,"h":63.32,"l":63.32,"n":1,"o":63.32,"t":"2026-10-16T16:15:00Z","v":238,"vw":63.32},{"c":63.085,"h":63.085,"l":63.085,"n":1,"o":63.085,"t":"2026-10-16T17:00:00Z","v":142,"vw":63.085},{"c":63.18,"h":63.18,"l":63.18,"n":4,"o":63.18,"t":"2026-10-16T17:15:00Z","v":583,"vw":63.18},{"c":62.981,"h":63.03,"l":62.981,"n":4,"o":63,"t":"2026-10-16T18:00:00Z","v":2085,"vw":62.984362},{"c":63.03,"h":63.06,"l":63.03,"n":8,"o":63.06,"t":"2026-10-16T18:15:00Z","v":1040,"vw":63.039},{"c":63.21,"h":63.21,"l":63.21,"n":2,"o":63.21,"t":"2026-10-16T19:30:00Z","v":168,"vw":63.21},{"c":63.18,"h":63.21,"l":63.17,"n":18,"o":63.17,"t":"2026-10-16T19:45:00Z","v":1873,"vw":63.196118},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-19T13:30:00Z","v":117,"vw":63.1},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-19T14:00:00Z","v":167,"vw":62.9},{"c":62.955,"h":62.955,"l":62.955,"n":1,"o":62.955,"t":"2026-10-19T15:30:00Z","v":790,"vw":62.955},{"c":62.735,"h":62.735,"l":62.735,"n":1,"o":62.735,"t":"2026-10-19T17:00:00Z","v":120,"vw":62.735},{"c":62.76,"h":62.76,"l":62.76,"n":2,"o":62.76,"t":"2026-10-19T17:15:00Z","v":166,"vw":62.76},{"c":62.715,"h":62.715,"l":62.715,"n":1,"o":62.715,"t":"2026-10-19T18:45:00Z","v":327,"vw":62.715},{"c":62.68,"h":62.68,"l":62.63,"n":4,"o":62.63,"t":"2026-10-19T19:15:00Z","v":783,"vw":62.665549},{"c":62.65,"h":62.65,"l":62.65,"n":5,"o":62.65,"t":"2026-10-19T19:45:00Z","v":567,"vw":62.65},{"c":62.86,"h":62.86,"l":62.86,"n":2,"o":62.86,"t":"2026-10-20T13:30:00Z","v":618,"vw":62.86},{"c":63.5785,"h":63.5785,"l":63.5785,"n":1,"o":63.5785,"t":"2026-10-20T14:45:00Z","v":144,"vw":63.5785},{"c":63.471,"h":63.471,"l":63.471,"n":3,"o":63.471,"t":"2026-10-20T16:00:00Z","v":307,"vw":63.471},{"c":63.485,"h":63.485,"l":63.47,"n":2,"o":63.47,"t":"2026-10-20T17:15:00Z","v":1642,"vw":63.4775},{"c":63.5099,"h":63.5099,"l":63.5099,"n":1,"o":63.5099,"t":"2026-10-20T17:30:00Z","v":250,"vw":63.5099},{"c":63.571,"h":63.571,"l":63.571,"n":1,"o":63.571,"t":"2026-10-20T18:15:00Z","v":175,"vw":63.571},{"c":63.535,"h":63.535,"l":63.535,"n":1,"o":63.535,"t":"2026-10-20T19:00:00Z","v":241,"vw":63.535},{"c":63.53,"h":63.56,"l":63.53,"n":4,"o":63.535,"t":"2026-10-20T19:15:00Z","v":616,"vw":63.540593},{"c":63.575,"h":63.575,"l":63.575,"n":1,"o":63.575,"t":"2026-10-20T19:30:00Z","v":250,"vw":63.575},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-10-21T13:30:00Z","v":858,"vw":63.59},{"c":63.68,"h":63.68,"l":63.68,"n":2,"o":63.68,"t":"2026-10-21T14:45:00Z","v":1257,"vw":63.68},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-21T16:15:00Z","v":180,"vw":63.67},{"c":63.67,"h":63.6744,"l":63.67,"n":5,"o":63.6744,"t":"2026-10-21T17:30:00Z","v":349,"vw":63.671319},{"c":63.675,"h":63.675,"l":63.67,"n":6,"o":63.67,"t":"2026-10-21T18:15:00Z","v":1037,"vw":63.670482},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-21T19:15:00Z","v":160,"vw":63.5},{"c":63.59,"h":63.59,"l":63.57,"n":12,"o":63.57,"t":"2026-10-21T19:30:00Z","v":2193,"vw":63.571},{"c":63.64,"h":63.64,"l":63.64,"n":2,"o":63.64,"t":"2026-10-21T19:45:00Z","v":301,"vw":63.64},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-22T13:30:00Z","v":543,"vw":63.6},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-22T13:45:00Z","v":388,"vw":64},{"c":64.17,"h":64.17,"l":64.17,"n":3,"o":64.17,"t":"2026-10-22T14:15:00Z","v":222,"vw":64.17},{"c":64.675,"h":64.675,"l":64.675,"n":3,"o":64.675,"t":"2026-10-22T16:45:00Z","v":233,"vw":64.675},{"c":64.715,"h":64.715,"l":64.715,"n":1,"o":64.715,"t":"2026-10-22T18:00:00Z","v":2121,"vw":64.715},{"c":64.86,"h":64.86,"l":64.82,"n":7,"o":64.82,"t":"2026-10-22T19:30:00Z","v":670,"vw":64.831965},{"c":64.95,"h":64.95,"l":64.92,"n":6,"o":64.92,"t":"2026-10-22T19:45:00Z","v":919,"vw":64.943464}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.95,"strike":70.29062524355614,"iv":0.36937280149423446,"gamma":0.0474649480140057,"theta":-0.03919838551696541,"vega":0.05772072239294231,"rho":0.011469811736048417,"breakevenPct":9.650726473639779},{"delta":0.3,"premium":0.95,"strike":68.23989587751889,"iv":0.28711577153169443,"gamma":0.06692512402252472,"theta":-0.03399495677676653,"vega":0.06313313823509738,"rho":0.013796946234052806,"breakevenPct":6.49432569784577},{"delta":0.35,"premium":0.9742691078363452,"strike":67.02923568654619,"iv":0.23611849556211623,"gamma":0.08640441412327651,"theta":-0.03050320510115273,"vega":0.06728692337969201,"rho":0.01610353151523482,"breakevenPct":4.668279903006024},{"delta":0.4,"premium":1.0270306583235764,"strike":66.30625788901898,"iv":0.20637416453567617,"gamma":0.1036906039795568,"theta":-0.02830524431319789,"vega":0.0699496167898848,"rho":0.01841051805875411,"breakevenPct":3.6367098103640174},{"delta":0.45,"premium":1.0869345356437854,"strike":65.75376976237476,"iv":0.1834184071100166,"gamma":0.11923260134958366,"theta":-0.02637662365928766,"vega":0.07134804462771926,"rho":0.020729329359788575,"breakevenPct":2.878543797598213},{"delta":0.5,"premium":1.1517372879243415,"strike":65.32175141383772,"iv":0.16522653853760377,"gamma":0.13349969403941742,"theta":-0.024629643782146285,"vega":0.07181970926746245,"rho":0.023057020172587293,"breakevenPct":2.3133402109604577},{"delta":0.55,"premium":1.212441721043297,"strike":64.94470346202979,"iv":0.14839407978597743,"gamma":0.14621627310635274,"theta":-0.022864558224612967,"vega":0.07124559633337899,"rho":0.025402124205698737,"breakevenPct":1.8264368953187817},{"delta":0.6,"premium":1.261187537663127,"strike":64.72805538816388,"iv":0.1355282864088412,"gamma":0.1544085589052962,"theta":-0.021046641523450926,"vega":0.06761997558459076,"rho":0.027798038831036802,"breakevenPct":1.5680084435659374},{"delta":0.65,"premium":1.3099333542829568,"strike":64.51140731429797,"iv":0.12266249303170498,"gamma":0.16260084470423966,"theta":-0.019228724822288882,"vega":0.06399435483580253,"rho":0.03019395345637487,"breakevenPct":1.3095799918130924},{"delta":0.7,"premium":1.3586791709027868,"strike":64.29475924043206,"iv":0.10979669965456876,"gamma":0.1707931305031831,"theta":-0.017410808121126845,"vega":0.060368734087014306,"rho":0.032589868081712936,"breakevenPct":1.051151540060248},{"delta":0.75,"premium":1.4074249875226166,"strike":64.07811116656615,"iv":0.09693090627743253,"gamma":0.17898541630212655,"theta":-0.015592891419964798,"vega":0.05674311333822608,"rho":0.03498578270705101,"breakevenPct":0.7927230883074032}],"put":[{"delta":0.15,"premium":0.975,"strike":55.08019910558799,"iv":0.6364260454185295,"gamma":0.020174774066323214,"theta":-0.045888034669128754,"vega":0.04236172545281525,"rho":-0.008662931281418623,"breakevenPct":16.72343739760663},{"delta":0.2,"premium":1.0210684091703077,"strike":58.84273636681232,"iv":0.4725175536001121,"gamma":0.03265091644154271,"theta":-0.04033421985034535,"vega":0.050855285644607846,"rho":-0.011397751887931079,"breakevenPct":11.003196900682607},{"delta":0.25,"premium":1.0996569226492299,"strike":60.993138452984596,"iv":0.38410703236970933,"gamma":0.045535911479200025,"theta":-0.03670415769399127,"vega":0.05773791913843946,"rho":-0.014162282373004827,"breakevenPct":7.814344155677787},{"delta":0.3,"premium":1.1792897694166704,"strike":62.39053025888894,"iv":0.32605520725398435,"gamma":0.05892197186058566,"theta":-0.033394235253358905,"vega":0.06305801580856732,"rho":-0.016932636855175678,"breakevenPct":5.786102170258398},{"delta":0.35,"premium":1.2651636278939462,"strike":63.40163627893946,"iv":0.2843345357263544,"gamma":0.07201891964927869,"theta":-0.030387504118432034,"vega":0.06709949365254585,"rho":-0.019703416571786946,"breakevenPct":4.362021762114326},{"delta":0.4,"premium":1.3744618765370404,"strike":64.1798613692256,"iv":0.25486780951978405,"gamma":0.08331800230648109,"theta":-0.027838461817007318,"vega":0.06995928865803479,"rho":-0.022470352980647527,"breakevenPct":3.332436270786653},{"delta":0.45,"premium":1.5395564286333394,"strike":64.78020519503032,"iv":0.24002588134338135,"gamma":0.09062354340070412,"theta":-0.026303498850690023,"vega":0.07164204209163048,"rho":-0.025233038983831026,"breakevenPct":2.6625179636958585},{"delta":0.5,"premium":1.7117104109531938,"strike":65.29789442920851,"iv":0.22753430670882052,"gamma":0.09627768799211954,"theta":-0.024716314629677483,"vega":0.07173438806145026,"rho":-0.027911664791098065,"breakevenPct":2.1306838976838374},{"delta":0.55,"premium":1.8879417289229439,"strike":65.76784461046118,"iv":0.21640023260653102,"gamma":0.10097803070154422,"theta":-0.023098968826680506,"vega":0.07090815776596815,"rho":-0.030541739706480983,"breakevenPct":1.6786035484747042},{"delta":0.6,"premium":2.287235543018336,"strike":66.35684062059238,"iv":0.2233537376586742,"gamma":0.09644866008462623,"theta":-0.023120733427362483,"vega":0.06925105782792665,"rho":-0.03329719955299263,"breakevenPct":1.386621501182764},{"delta":0.65,"premium":2.9098023064250422,"strike":67.07248764415156,"iv":0.2472062602965404,"gamma":0.0832301482701812,"theta":-0.024556507413509062,"vega":0.06663756177924217,"rho":-0.03618293619807028,"breakevenPct":1.2433560804880242},{"delta":0.7,"premium":3.589373970345963,"strike":67.89621087314661,"iv":0.26318649093904445,"gamma":0.07334546952224054,"theta":-0.024062273476112027,"vega":0.0625189456342669,"rho":-0.03915018722817046,"breakevenPct":1.0214837460067867},{"delta":0.75,"premium":5.177777777777778,"strike":69.52777777777777,"iv":0.32384166666666664,"gamma":0.05474444444444445,"theta":-0.027213888888888888,"vega":0.05712777777777778,"rho":-0.0427474898298979,"breakevenPct":0.9550488298535595},{"delta":0.8,"premium":5.891079295154185,"strike":70.43832599118943,"iv":0.31794140969162993,"gamma":0.04803303964757709,"theta":-0.02238259911894272,"vega":0.049719603524229064,"rho":-0.04578294133207075,"breakevenPct":0.6514545893363344},{"delta":0.85,"premium":6.193942731277533,"strike":70.98898678414096,"iv":0.28721453744493397,"gamma":0.045059471365638766,"theta":-0.014948678414096916,"vega":0.04195528634361233,"rho":-0.048531722285487036,"breakevenPct":0.27005478969158003}]},"raw":{"call":[{"delta":0.25,"premium":0.95,"strike":70.29062524355614,"iv":0.36937280149423446,"gamma":0.0474649480140057,"theta":-0.03919838551696541,"vega":0.05772072239294231,"rho":0.011469811736048417,"breakevenPct":9.650726473639779},{"delta":0.3,"premium":0.95,"strike":68.23989587751889,"iv":0.28711577153169443,"gamma":0.06692512402252472,"theta":-0.03399495677676653,"vega":0.06313313823509738,"rho":0.013796946234052806,"breakevenPct":6.49432569784577},{"delta":0.35,"premium":0.9742691078363452,"strike":67.02923568654619,"iv":0.23611849556211623,"gamma":0.08640441412327651,"theta":-0.03050320510115273,"vega":0.06728692337969201,"rho":0.01610353151523482,"breakevenPct":4.668279903006024},{"delta":0.4,"premium":1.0270306583235764,"strike":66.30625788901898,"iv":0.20637416453567617,"gamma":0.1036906039795568,"theta":-0.02830524431319789,"vega":0.0699496167898848,"rho":0.01841051805875411,"breakevenPct":3.6367098103640174},{"delta":0.45,"premium":1.0869345356437854,"strike":65.75376976237476,"iv":0.1834184071100166,"gamma":0.11923260134958366,"theta":-0.02637662365928766,"vega":0.07134804462771926,"rho":0.020729329359788575,"breakevenPct":2.878543797598213},{"delta":0.5,"premium":1.1517372879243415,"strike":65.32175141383772,"iv":0.16522653853760377,"gamma":0.13349969403941742,"theta":-0.024629643782146285,"vega":0.07181970926746245,"rho":0.023057020172587293,"breakevenPct":2.3133402109604577},{"delta":0.55,"premium":1.212441721043297,"strike":64.94470346202979,"iv":0.14839407978597743,"gamma":0.14621627310635274,"theta":-0.022864558224612967,"vega":0.07124559633337899,"rho":0.025402124205698737,"breakevenPct":1.8264368953187817},{"delta":0.6,"premium":1.261187537663127,"strike":64.72805538816388,"iv":0.1355282864088412,"gamma":0.1544085589052962,"theta":-0.021046641523450926,"vega":0.06761997558459076,"rho":0.027798038831036802,"breakevenPct":1.5680084435659374},{"delta":0.65,"premium":1.3099333542829568,"strike":64.51140731429797,"iv":0.12266249303170498,"gamma":0.16260084470423966,"theta":-0.019228724822288882,"vega":0.06399435483580253,"rho":0.03019395345637487,"breakevenPct":1.3095799918130924},{"delta":0.7,"premium":1.3586791709027868,"strike":64.29475924043206,"iv":0.10979669965456876,"gamma":0.1707931305031831,"theta":-0.017410808121126845,"vega":0.060368734087014306,"rho":0.032589868081712936,"breakevenPct":1.051151540060248},{"delta":0.75,"premium":1.4074249875226166,"strike":64.07811116656615,"iv":0.09693090627743253,"gamma":0.17898541630212655,"theta":-0.015592891419964798,"vega":0.05674311333822608,"rho":0.03498578270705101,"breakevenPct":0.7927230883074032}],"put":[{"delta":0.15,"premium":0.975,"strike":55.08019910558799,"iv":0.6364260454185295,"gamma":0.020174774066323214,"theta":-0.045888034669128754,"vega":0.04236172545281525,"rho":-0.008662931281418623,"breakevenPct":16.72343739760663},{"delta":0.2,"premium":1.0210684091703077,"strike":58.84273636681232,"iv":0.4725175536001121,"gamma":0.03265091644154271,"theta":-0.04033421985034535,"vega":0.050855285644607846,"rho":-0.011397751887931079,"breakevenPct":11.003196900682607},{"delta":0.25,"premium":1.0996569226492299,"strike":60.993138452984596,"iv":0.38410703236970933,"gamma":0.045535911479200025,"theta":-0.03670415769399127,"vega":0.05773791913843946,"rho":-0.014162282373004827,"breakevenPct":7.814344155677787},{"delta":0.3,"premium":1.1792897694166704,"strike":62.39053025888894,"iv":0.32605520725398435,"gamma":0.05892197186058566,"theta":-0.033394235253358905,"vega":0.06305801580856732,"rho":-0.016932636855175678,"breakevenPct":5.786102170258398},{"delta":0.35,"premium":1.2651636278939462,"strike":63.40163627893946,"iv":0.2843345357263544,"gamma":0.07201891964927869,"theta":-0.030387504118432034,"vega":0.06709949365254585,"rho":-0.019703416571786946,"breakevenPct":4.362021762114326},{"delta":0.4,"premium":1.3744618765370404,"strike":64.1798613692256,"iv":0.25486780951978405,"gamma":0.08331800230648109,"theta":-0.027838461817007318,"vega":0.06995928865803479,"rho":-0.022470352980647527,"breakevenPct":3.332436270786653},{"delta":0.45,"premium":1.5395564286333394,"strike":64.78020519503032,"iv":0.24002588134338135,"gamma":0.09062354340070412,"theta":-0.026303498850690023,"vega":0.07164204209163048,"rho":-0.025233038983831026,"breakevenPct":2.6625179636958585},{"delta":0.5,"premium":1.7117104109531938,"strike":65.29789442920851,"iv":0.22753430670882052,"gamma":0.09627768799211954,"theta":-0.024716314629677483,"vega":0.07173438806145026,"rho":-0.027911664791098065,"breakevenPct":2.1306838976838374},{"delta":0.55,"premium":1.8879417289229439,"strike":65.76784461046118,"iv":0.21640023260653102,"gamma":0.10097803070154422,"theta":-0.023098968826680506,"vega":0.07090815776596815,"rho":-0.030541739706480983,"breakevenPct":1.6786035484747042},{"delta":0.6,"premium":2.287235543018336,"strike":66.35684062059238,"iv":0.2233537376586742,"gamma":0.09644866008462623,"theta":-0.023120733427362483,"vega":0.06925105782792665,"rho":-0.03329719955299263,"breakevenPct":1.386621501182764},{"delta":0.65,"premium":2.9098023064250422,"strike":67.07248764415156,"iv":0.2472062602965404,"gamma":0.0832301482701812,"theta":-0.024556507413509062,"vega":0.06663756177924217,"rho":-0.03618293619807028,"breakevenPct":1.2433560804880242},{"delta":0.7,"premium":3.589373970345963,"strike":67.89621087314661,"iv":0.26318649093904445,"gamma":0.07334546952224054,"theta":-0.024062273476112027,"vega":0.0625189456342669,"rho":-0.03915018722817046,"breakevenPct":1.0214837460067867},{"delta":0.75,"premium":5.177777777777778,"strike":69.52777777777777,"iv":0.32384166666666664,"gamma":0.05474444444444445,"theta":-0.027213888888888888,"vega":0.05712777777777778,"rho":-0.0427474898298979,"breakevenPct":0.9550488298535595},{"delta":0.8,"premium":5.891079295154185,"strike":70.43832599118943,"iv":0.31794140969162993,"gamma":0.04803303964757709,"theta":-0.02238259911894272,"vega":0.049719603524229064,"rho":-0.04578294133207075,"breakevenPct":0.6514545893363344},{"delta":0.85,"premium":6.193942731277533,"strike":70.98898678414096,"iv":0.28721453744493397,"gamma":0.045059471365638766,"theta":-0.014948678414096916,"vega":0.04195528634361233,"rho":-0.048531722285487036,"breakevenPct":0.27005478969158003}]}},"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"}}