{"symbol":"CWS","url":"https://intraalpha.com/companies/CWS","capturedAt":"2026-10-22T18:30:32.601Z","state":"partial","quote":{"symbol":"CWS","last_price":68.16,"prev_close":68.0624,"regular_close":68.16,"change":0.0976,"change_pct":0.1434,"regular_change":0.0976,"regular_change_pct":0.1434,"extended_change":0,"extended_change_pct":0,"bid":68.09,"ask":68.2,"bid_size":800,"ask_size":800,"volume":2717,"vwap":68.079748,"open":67.9345,"high":68.335,"low":67.9345,"close":68.16,"trade_count":43,"last_trade_at":"2026-10-22T17:52:36.757589053Z","last_quote_at":"2026-10-22T18:30:27.511223944Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:30:28.989964273-04:00","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":117500000,"net_expense_ratio":0.0065,"portfolio_turnover":0.27,"dividend_yield":0.0032,"inception_date":"2016-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:30:30.018013+00:00"},"optionObservedAt":null,"bars":[{"c":68.195,"h":68.195,"l":68.195,"n":1,"o":68.195,"t":"2026-10-15T14:40:00Z","v":375,"vw":68.195},{"c":68.04,"h":68.1101,"l":68.04,"n":2,"o":68.1101,"t":"2026-10-15T14:45:00Z","v":590,"vw":68.068515},{"c":68.15,"h":68.28,"l":68.14,"n":4,"o":68.14,"t":"2026-10-15T14:55:00Z","v":1195,"vw":68.165075},{"c":68.25,"h":68.25,"l":68.25,"n":7,"o":68.25,"t":"2026-10-15T15:05:00Z","v":1001,"vw":68.25},{"c":68.25,"h":68.25,"l":68.25,"n":1,"o":68.25,"t":"2026-10-15T15:55:00Z","v":753,"vw":68.25},{"c":68.1,"h":68.1,"l":68.1,"n":4,"o":68.1,"t":"2026-10-15T16:10:00Z","v":2115,"vw":68.1},{"c":68.15,"h":68.15,"l":68.15,"n":2,"o":68.15,"t":"2026-10-15T16:20:00Z","v":294,"vw":68.15},{"c":68.22,"h":68.255,"l":68.22,"n":2,"o":68.255,"t":"2026-10-15T17:10:00Z","v":250,"vw":68.241},{"c":68.3701,"h":68.3701,"l":68.37,"n":2,"o":68.37,"t":"2026-10-15T18:25:00Z","v":240,"vw":68.37005},{"c":68.6,"h":68.6,"l":68.6,"n":4,"o":68.6,"t":"2026-10-15T20:00:00Z","v":104,"vw":68.6},{"c":68.89,"h":68.89,"l":68.89,"n":1,"o":68.89,"t":"2026-10-16T13:30:00Z","v":102,"vw":68.89},{"c":68.53,"h":68.53,"l":68.53,"n":4,"o":68.53,"t":"2026-10-16T14:50:00Z","v":279,"vw":68.53},{"c":68.15,"h":68.2,"l":68.13,"n":5,"o":68.2,"t":"2026-10-16T16:00:00Z","v":1137,"vw":68.184973},{"c":68.1912,"h":68.24,"l":68.1912,"n":6,"o":68.22,"t":"2026-10-16T16:05:00Z","v":1464,"vw":68.197334},{"c":68.1101,"h":68.1101,"l":68.1101,"n":2,"o":68.1101,"t":"2026-10-16T19:55:00Z","v":276,"vw":68.1101},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-16T20:00:00Z","v":101,"vw":68.19},{"c":68.14,"h":68.15,"l":68.14,"n":2,"o":68.15,"t":"2026-10-19T18:45:00Z","v":800,"vw":68.14125},{"c":68.101,"h":68.101,"l":68.101,"n":1,"o":68.101,"t":"2026-10-19T19:00:00Z","v":120,"vw":68.101},{"c":68.13,"h":68.14,"l":68.13,"n":3,"o":68.14,"t":"2026-10-19T19:20:00Z","v":850,"vw":68.131176},{"c":68.1409,"h":68.1409,"l":68.1409,"n":1,"o":68.1409,"t":"2026-10-19T19:40:00Z","v":155,"vw":68.1409},{"c":68.06,"h":68.06,"l":68.05,"n":4,"o":68.05,"t":"2026-10-19T19:55:00Z","v":541,"vw":68.055293},{"c":68.06,"h":68.06,"l":68.06,"n":2,"o":68.06,"t":"2026-10-19T20:00:00Z","v":101,"vw":68.06},{"c":68.36,"h":68.36,"l":68.35,"n":4,"o":68.35,"t":"2026-10-20T13:55:00Z","v":305,"vw":68.355},{"c":68.1804,"h":68.186,"l":68.1804,"n":2,"o":68.186,"t":"2026-10-20T14:30:00Z","v":1700,"vw":68.182047},{"c":68.17,"h":68.17,"l":68.17,"n":1,"o":68.17,"t":"2026-10-20T14:35:00Z","v":235,"vw":68.17},{"c":68.3401,"h":68.3401,"l":68.3401,"n":1,"o":68.3401,"t":"2026-10-20T14:55:00Z","v":750,"vw":68.3401},{"c":68.21,"h":68.22,"l":68.21,"n":10,"o":68.22,"t":"2026-10-20T15:05:00Z","v":1155,"vw":68.219},{"c":68.09,"h":68.09,"l":68.09,"n":9,"o":68.09,"t":"2026-10-20T15:10:00Z","v":635,"vw":68.09},{"c":68,"h":68.01,"l":68,"n":4,"o":68.01,"t":"2026-10-20T15:20:00Z","v":303,"vw":68.003333},{"c":67.935,"h":67.935,"l":67.935,"n":2,"o":67.935,"t":"2026-10-20T15:25:00Z","v":676,"vw":67.935},{"c":67.96,"h":67.96,"l":67.96,"n":3,"o":67.96,"t":"2026-10-20T15:55:00Z","v":110,"vw":67.96},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-10-20T16:50:00Z","v":329,"vw":67.8},{"c":67.78,"h":67.78,"l":67.78,"n":1,"o":67.78,"t":"2026-10-20T17:10:00Z","v":328,"vw":67.78},{"c":67.92,"h":67.92,"l":67.92,"n":3,"o":67.92,"t":"2026-10-20T17:55:00Z","v":300,"vw":67.92},{"c":67.945,"h":67.945,"l":67.945,"n":1,"o":67.945,"t":"2026-10-20T18:15:00Z","v":363,"vw":67.945},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-10-20T19:40:00Z","v":379,"vw":67.96},{"c":68,"h":68,"l":68,"n":5,"o":68,"t":"2026-10-20T19:45:00Z","v":853,"vw":68},{"c":68.04,"h":68.04,"l":67.98,"n":3,"o":67.98,"t":"2026-10-20T19:55:00Z","v":1000,"vw":68.01},{"c":68.09,"h":68.09,"l":68.09,"n":3,"o":68.09,"t":"2026-10-21T16:00:00Z","v":2100,"vw":68.09},{"c":67.98,"h":67.98,"l":67.97,"n":3,"o":67.97,"t":"2026-10-21T17:30:00Z","v":502,"vw":67.973618},{"c":68.12,"h":68.12,"l":68.12,"n":1,"o":68.12,"t":"2026-10-21T18:30:00Z","v":300,"vw":68.12},{"c":68.01,"h":68.01,"l":68.01,"n":2,"o":68.01,"t":"2026-10-21T19:25:00Z","v":101,"vw":68.01},{"c":68.08,"h":68.08,"l":68.08,"n":1,"o":68.08,"t":"2026-10-21T19:30:00Z","v":209,"vw":68.08},{"c":67.9345,"h":67.9345,"l":67.9345,"n":2,"o":67.9345,"t":"2026-10-22T14:20:00Z","v":602,"vw":67.9345},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-22T14:55:00Z","v":500,"vw":68},{"c":68.13,"h":68.13,"l":68.13,"n":1,"o":68.13,"t":"2026-10-22T15:15:00Z","v":169,"vw":68.13},{"c":68.14,"h":68.14,"l":68.14,"n":1,"o":68.14,"t":"2026-10-22T15:30:00Z","v":454,"vw":68.14},{"c":68.335,"h":68.335,"l":68.335,"n":1,"o":68.335,"t":"2026-10-22T16:10:00Z","v":300,"vw":68.335},{"c":68.02,"h":68.02,"l":68.02,"n":1,"o":68.02,"t":"2026-10-22T17:40:00Z","v":100,"vw":68.02},{"c":68.16,"h":68.16,"l":68.12,"n":5,"o":68.12,"t":"2026-10-22T17:50:00Z","v":382,"vw":68.145316}],"history":[{"c":69.56,"h":70.1,"l":69.418,"n":262,"o":70.03,"t":"2024-10-21T04:00:00Z","v":26579,"vw":69.525593},{"c":69.145,"h":69.27,"l":68.8,"n":165,"o":69.27,"t":"2024-10-22T04:00:00Z","v":6090,"vw":69.094615},{"c":68.8094,"h":68.97,"l":68.67,"n":88,"o":68.97,"t":"2024-10-23T04:00:00Z","v":3877,"vw":68.826466},{"c":68.8291,"h":69.03,"l":68.611,"n":90,"o":68.611,"t":"2024-10-24T04:00:00Z","v":5003,"vw":68.776866},{"c":68.5036,"h":69.27,"l":68.3,"n":171,"o":69.27,"t":"2024-10-25T04:00:00Z","v":23426,"vw":68.477284},{"c":68.8009,"h":68.92,"l":68.6,"n":157,"o":68.7047,"t":"2024-10-28T04:00:00Z","v":6633,"vw":68.795598},{"c":68.832,"h":68.9916,"l":68.5,"n":106,"o":68.78,"t":"2024-10-29T04:00:00Z","v":8618,"vw":68.77938},{"c":68.5945,"h":69.3999,"l":68.4,"n":133,"o":68.55,"t":"2024-10-30T04:00:00Z","v":11374,"vw":68.782454},{"c":67.7128,"h":69.01,"l":67.61,"n":194,"o":68.4,"t":"2024-10-31T04:00:00Z","v":9175,"vw":67.91428},{"c":68.1831,"h":68.2628,"l":67.7,"n":124,"o":67.7,"t":"2024-11-01T04:00:00Z","v":3798,"vw":68.120584},{"c":68.3662,"h":68.3899,"l":67.99,"n":144,"o":68.25,"t":"2024-11-04T05:00:00Z","v":10160,"vw":68.2766},{"c":68.6178,"h":68.6178,"l":67.7793,"n":151,"o":67.87,"t":"2024-11-05T05:00:00Z","v":10593,"vw":68.444636},{"c":70.1016,"h":71.08,"l":69.1501,"n":202,"o":71.08,"t":"2024-11-06T05:00:00Z","v":28656,"vw":69.840507},{"c":70.2044,"h":70.58,"l":69.9695,"n":118,"o":70.58,"t":"2024-11-07T05:00:00Z","v":8047,"vw":70.257572},{"c":71,"h":71.3999,"l":70.2562,"n":128,"o":70.2562,"t":"2024-11-08T05:00:00Z","v":16118,"vw":71.123622},{"c":71.5304,"h":71.66,"l":71.3301,"n":137,"o":71.52,"t":"2024-11-11T05:00:00Z","v":6660,"vw":71.542898},{"c":71.3384,"h":71.75,"l":71.33,"n":140,"o":71.7,"t":"2024-11-12T05:00:00Z","v":6365,"vw":71.537389},{"c":71.1849,"h":71.4454,"l":70.8467,"n":130,"o":71.1892,"t":"2024-11-13T05:00:00Z","v":6819,"vw":71.2423},{"c":69.9757,"h":70.89,"l":69.9757,"n":171,"o":70.665,"t":"2024-11-14T05:00:00Z","v":6560,"vw":70.425481},{"c":69.179,"h":70.07,"l":69.07,"n":205,"o":69.87,"t":"2024-11-15T05:00:00Z","v":21960,"vw":69.263446},{"c":69.3237,"h":69.555,"l":68.935,"n":171,"o":69,"t":"2024-11-18T05:00:00Z","v":6496,"vw":69.326044},{"c":69.3193,"h":69.51,"l":68.94,"n":244,"o":69.49,"t":"2024-11-19T05:00:00Z","v":102267,"vw":69.291633},{"c":69.42,"h":69.49,"l":68.9,"n":149,"o":69.49,"t":"2024-11-20T05:00:00Z","v":69581,"vw":69.008529},{"c":70.2641,"h":70.336,"l":69.53,"n":128,"o":69.71,"t":"2024-11-21T05:00:00Z","v":15876,"vw":70.161584},{"c":70.773,"h":70.773,"l":70.45,"n":115,"o":70.45,"t":"2024-11-22T05:00:00Z","v":5324,"vw":70.591839},{"c":71.1919,"h":71.48,"l":71.1,"n":218,"o":71.32,"t":"2024-11-25T05:00:00Z","v":10515,"vw":71.352637},{"c":71.39,"h":71.46,"l":71.0299,"n":107,"o":71.46,"t":"2024-11-26T05:00:00Z","v":4542,"vw":71.226217},{"c":71.33,"h":71.69,"l":71.33,"n":191,"o":71.67,"t":"2024-11-27T05:00:00Z","v":8761,"vw":71.562106},{"c":71.56,"h":71.67,"l":71.49,"n":68,"o":71.49,"t":"2024-11-29T05:00:00Z","v":4156,"vw":71.551952},{"c":71.0054,"h":71.67,"l":70.91,"n":210,"o":71.67,"t":"2024-12-02T05:00:00Z","v":17003,"vw":71.024128},{"c":70.6001,"h":70.9,"l":70.4337,"n":180,"o":70.9,"t":"2024-12-03T05:00:00Z","v":23939,"vw":70.601317},{"c":70.7073,"h":70.82,"l":70.47,"n":182,"o":70.77,"t":"2024-12-04T05:00:00Z","v":8379,"vw":70.666501},{"c":69.9,"h":70.38,"l":69.9,"n":226,"o":70.36,"t":"2024-12-05T05:00:00Z","v":21783,"vw":70.089057},{"c":69.951,"h":70.33,"l":69.9108,"n":126,"o":70.33,"t":"2024-12-06T05:00:00Z","v":6189,"vw":70.029613},{"c":69.5964,"h":70.13,"l":69.5964,"n":114,"o":70.13,"t":"2024-12-09T05:00:00Z","v":5308,"vw":69.798388},{"c":69.146,"h":69.5663,"l":69.146,"n":128,"o":69.4,"t":"2024-12-10T05:00:00Z","v":5840,"vw":69.426255},{"c":69.0908,"h":69.34,"l":69.06,"n":141,"o":69.34,"t":"2024-12-11T05:00:00Z","v":8881,"vw":69.167589},{"c":68.9696,"h":69.14,"l":68.9,"n":139,"o":69.11,"t":"2024-12-12T05:00:00Z","v":7299,"vw":69.033275},{"c":68.6482,"h":68.84,"l":68.51,"n":219,"o":68.84,"t":"2024-12-13T05:00:00Z","v":8532,"vw":68.645545},{"c":68.5877,"h":69.03,"l":68.5877,"n":200,"o":68.64,"t":"2024-12-16T05:00:00Z","v":9390,"vw":68.831462},{"c":68.18,"h":68.47,"l":68.13,"n":212,"o":68.26,"t":"2024-12-17T05:00:00Z","v":7519,"vw":68.24705},{"c":66.0979,"h":68.1,"l":66.0979,"n":284,"o":68.1,"t":"2024-12-18T05:00:00Z","v":31589,"vw":66.903157},{"c":65.7689,"h":66.28,"l":65.7689,"n":207,"o":66.28,"t":"2024-12-19T05:00:00Z","v":9016,"vw":66.045018},{"c":66.45,"h":66.7,"l":65.55,"n":179,"o":65.55,"t":"2024-12-20T05:00:00Z","v":12249,"vw":66.114499},{"c":65.93,"h":66.15,"l":65.46,"n":236,"o":66.15,"t":"2024-12-23T05:00:00Z","v":18585,"vw":65.559464},{"c":66.3294,"h":66.3294,"l":65.82,"n":112,"o":66.09,"t":"2024-12-24T05:00:00Z","v":5656,"vw":65.976037},{"c":66.4187,"h":66.4646,"l":66.2246,"n":130,"o":66.24,"t":"2024-12-26T05:00:00Z","v":4553,"vw":66.271998},{"c":65.81,"h":66.105,"l":65.3476,"n":299,"o":66.04,"t":"2024-12-27T05:00:00Z","v":11910,"vw":65.763949},{"c":64.91,"h":65.27,"l":64.36,"n":325,"o":65.27,"t":"2024-12-30T05:00:00Z","v":21117,"vw":64.765808},{"c":64.77,"h":65.1897,"l":64.61,"n":240,"o":65.04,"t":"2024-12-31T05:00:00Z","v":23021,"vw":64.806218},{"c":64.7146,"h":65.52,"l":64.4421,"n":218,"o":64.91,"t":"2025-01-02T05:00:00Z","v":8989,"vw":64.852365},{"c":65.3184,"h":65.4,"l":64.84,"n":163,"o":64.84,"t":"2025-01-03T05:00:00Z","v":7881,"vw":65.150365},{"c":65.0518,"h":65.77,"l":65.0518,"n":229,"o":65.4985,"t":"2025-01-06T05:00:00Z","v":12749,"vw":65.428449},{"c":64.6211,"h":65.23,"l":64.58,"n":257,"o":65.23,"t":"2025-01-07T05:00:00Z","v":21035,"vw":64.867262},{"c":64.9032,"h":64.96,"l":64.25,"n":171,"o":64.73,"t":"2025-01-08T05:00:00Z","v":13057,"vw":64.676907},{"c":64.1097,"h":64.58,"l":63.9104,"n":264,"o":64.58,"t":"2025-01-10T05:00:00Z","v":13037,"vw":64.185183},{"c":64.4677,"h":64.5955,"l":63.74,"n":237,"o":64.01,"t":"2025-01-13T05:00:00Z","v":16121,"vw":64.228553},{"c":65.3895,"h":65.46,"l":64.76,"n":271,"o":65.11,"t":"2025-01-14T05:00:00Z","v":16081,"vw":65.148077},{"c":66.0459,"h":66.5599,"l":65.6908,"n":159,"o":66.52,"t":"2025-01-15T05:00:00Z","v":8133,"vw":66.127472},{"c":66.8364,"h":66.92,"l":66.1033,"n":153,"o":66.29,"t":"2025-01-16T05:00:00Z","v":25618,"vw":66.743398},{"c":66.8975,"h":67.52,"l":66.86,"n":233,"o":67.18,"t":"2025-01-17T05:00:00Z","v":11295,"vw":67.049894},{"c":67.9186,"h":68.06,"l":67.25,"n":193,"o":67.41,"t":"2025-01-21T05:00:00Z","v":16048,"vw":67.653126},{"c":68.75,"h":68.8359,"l":68.0684,"n":231,"o":68.33,"t":"2025-01-22T05:00:00Z","v":23076,"vw":68.630782},{"c":68.33,"h":68.82,"l":68.15,"n":197,"o":68.82,"t":"2025-01-23T05:00:00Z","v":10560,"vw":68.477507},{"c":67.923,"h":68.36,"l":67.6901,"n":189,"o":68.35,"t":"2025-01-24T05:00:00Z","v":15371,"vw":68.115177},{"c":67.6473,"h":67.75,"l":67.28,"n":219,"o":67.28,"t":"2025-01-27T05:00:00Z","v":8710,"vw":67.577783},{"c":67.3359,"h":67.69,"l":67.03,"n":169,"o":67.69,"t":"2025-01-28T05:00:00Z","v":7750,"vw":67.363713},{"c":67.2898,"h":67.85,"l":67.2898,"n":120,"o":67.57,"t":"2025-01-29T05:00:00Z","v":4892,"vw":67.605393},{"c":68.3054,"h":68.54,"l":68.09,"n":119,"o":68.09,"t":"2025-01-30T05:00:00Z","v":3790,"vw":68.299909},{"c":67.7598,"h":68.5,"l":67.7539,"n":178,"o":68.25,"t":"2025-01-31T05:00:00Z","v":8446,"vw":68.148488},{"c":67.4801,"h":67.77,"l":66.6373,"n":184,"o":67.23,"t":"2025-02-03T05:00:00Z","v":10625,"vw":67.186169},{"c":67.131,"h":67.73,"l":66.9349,"n":200,"o":67.73,"t":"2025-02-04T05:00:00Z","v":7284,"vw":67.363009},{"c":67.7081,"h":68.0599,"l":67.3536,"n":114,"o":67.39,"t":"2025-02-05T05:00:00Z","v":10507,"vw":67.687946},{"c":67.8596,"h":68.22,"l":67.699,"n":152,"o":67.87,"t":"2025-02-06T05:00:00Z","v":9402,"vw":68.017375},{"c":67.6326,"h":68.38,"l":67.5716,"n":159,"o":68.38,"t":"2025-02-07T05:00:00Z","v":11833,"vw":67.922939},{"c":67.54,"h":67.93,"l":67.4401,"n":172,"o":67.74,"t":"2025-02-10T05:00:00Z","v":8120,"vw":67.710712},{"c":67.4,"h":67.5799,"l":67.04,"n":190,"o":67.5535,"t":"2025-02-11T05:00:00Z","v":23037,"vw":67.243304},{"c":66.54,"h":66.8499,"l":66.34,"n":169,"o":66.72,"t":"2025-02-12T05:00:00Z","v":6571,"vw":66.547343},{"c":67.0385,"h":67.2399,"l":66.5701,"n":127,"o":66.5701,"t":"2025-02-13T05:00:00Z","v":13189,"vw":66.973836},{"c":66.855,"h":67.38,"l":66.855,"n":139,"o":67.38,"t":"2025-02-14T05:00:00Z","v":7110,"vw":67.036324},{"c":66.9327,"h":66.98,"l":66.6153,"n":193,"o":66.98,"t":"2025-02-18T05:00:00Z","v":14822,"vw":66.746064},{"c":67.1,"h":67.1,"l":66.71,"n":159,"o":67.01,"t":"2025-02-19T05:00:00Z","v":6166,"vw":66.8888},{"c":66.97,"h":67.1,"l":66.4601,"n":209,"o":67.1,"t":"2025-02-20T05:00:00Z","v":12301,"vw":66.773653},{"c":66.1637,"h":66.99,"l":65.92,"n":214,"o":66.99,"t":"2025-02-21T05:00:00Z","v":7328,"vw":66.299076},{"c":66.1107,"h":66.4567,"l":65.94,"n":200,"o":66.3,"t":"2025-02-24T05:00:00Z","v":8378,"vw":66.267767},{"c":66.62,"h":66.72,"l":66.049,"n":182,"o":66.21,"t":"2025-02-25T05:00:00Z","v":14994,"vw":66.524575},{"c":66.71,"h":67.4166,"l":66.38,"n":176,"o":67.11,"t":"2025-02-26T05:00:00Z","v":10935,"vw":66.975981},{"c":66.3085,"h":67.12,"l":66.3085,"n":91,"o":66.965,"t":"2025-02-27T05:00:00Z","v":5300,"vw":66.892069},{"c":67.0674,"h":67.0674,"l":66.1401,"n":123,"o":66.51,"t":"2025-02-28T05:00:00Z","v":7344,"vw":66.650329},{"c":66.5038,"h":67.64,"l":66.25,"n":186,"o":67.58,"t":"2025-03-03T05:00:00Z","v":8989,"vw":66.807897},{"c":65.7777,"h":66.5647,"l":65.6,"n":217,"o":66.31,"t":"2025-03-04T05:00:00Z","v":18202,"vw":65.937683},{"c":66.2044,"h":66.68,"l":65.85,"n":219,"o":66.1787,"t":"2025-03-05T05:00:00Z","v":17535,"vw":66.426736},{"c":65.247,"h":65.88,"l":64.9374,"n":163,"o":65.73,"t":"2025-03-06T05:00:00Z","v":10999,"vw":65.311265},{"c":66.145,"h":66.3,"l":64.84,"n":248,"o":65.09,"t":"2025-03-07T05:00:00Z","v":25853,"vw":65.714465},{"c":65.1954,"h":66.21,"l":65.0901,"n":173,"o":65.35,"t":"2025-03-10T04:00:00Z","v":8605,"vw":65.740477},{"c":64.4971,"h":65.66,"l":64.33,"n":193,"o":65.66,"t":"2025-03-11T04:00:00Z","v":12522,"vw":64.825598},{"c":64.1323,"h":65.1,"l":64,"n":196,"o":65.1,"t":"2025-03-12T04:00:00Z","v":6868,"vw":64.272781},{"c":63.2348,"h":63.98,"l":63.1,"n":139,"o":63.96,"t":"2025-03-13T04:00:00Z","v":9672,"vw":63.456867},{"c":64.3323,"h":64.42,"l":63.5371,"n":115,"o":63.63,"t":"2025-03-14T04:00:00Z","v":5155,"vw":64.069315},{"c":65.2292,"h":65.45,"l":64.83,"n":153,"o":64.83,"t":"2025-03-17T04:00:00Z","v":17396,"vw":65.152584},{"c":64.9826,"h":64.9845,"l":64.6601,"n":115,"o":64.9845,"t":"2025-03-18T04:00:00Z","v":6262,"vw":64.731492},{"c":65.6999,"h":65.8952,"l":65.1401,"n":170,"o":65.1401,"t":"2025-03-19T04:00:00Z","v":9949,"vw":65.543733},{"c":65.2819,"h":65.8599,"l":65.27,"n":110,"o":65.65,"t":"2025-03-20T04:00:00Z","v":3629,"vw":65.509783},{"c":64.7079,"h":65.22,"l":64.48,"n":136,"o":65.22,"t":"2025-03-21T04:00:00Z","v":5340,"vw":64.732674},{"c":65.745,"h":65.8774,"l":65.39,"n":103,"o":65.39,"t":"2025-03-24T04:00:00Z","v":5776,"vw":65.578415},{"c":65.8074,"h":66.04,"l":65.67,"n":123,"o":65.67,"t":"2025-03-25T04:00:00Z","v":6352,"vw":65.772763},{"c":65.7332,"h":66.2,"l":65.5501,"n":96,"o":65.84,"t":"2025-03-26T04:00:00Z","v":5195,"vw":65.885624},{"c":65.94,"h":66.15,"l":65.62,"n":73,"o":65.74,"t":"2025-03-27T04:00:00Z","v":3782,"vw":65.844693},{"c":65.1091,"h":65.84,"l":64.99,"n":163,"o":65.84,"t":"2025-03-28T04:00:00Z","v":6585,"vw":65.341657},{"c":65.47,"h":65.47,"l":64.72,"n":124,"o":65,"t":"2025-03-31T04:00:00Z","v":6034,"vw":64.972982},{"c":65.5828,"h":65.8099,"l":64.8026,"n":151,"o":65.19,"t":"2025-04-01T04:00:00Z","v":9051,"vw":65.428461},{"c":66.2871,"h":66.53,"l":65.31,"n":196,"o":65.31,"t":"2025-04-02T04:00:00Z","v":18237,"vw":66.014419},{"c":64.3862,"h":65.4,"l":64.385,"n":228,"o":64.41,"t":"2025-04-03T04:00:00Z","v":13566,"vw":64.742045},{"c":61.02,"h":63.01,"l":60.84,"n":426,"o":63,"t":"2025-04-04T04:00:00Z","v":42450,"vw":61.646609},{"c":60.1496,"h":61.305,"l":58.3633,"n":429,"o":59.13,"t":"2025-04-07T04:00:00Z","v":75811,"vw":60.207249},{"c":59.3702,"h":62.0099,"l":58.72,"n":274,"o":61.73,"t":"2025-04-08T04:00:00Z","v":30478,"vw":60.695793},{"c":63.1061,"h":63.34,"l":59.04,"n":235,"o":59.5,"t":"2025-04-09T04:00:00Z","v":26360,"vw":62.419304},{"c":61.9019,"h":62.5,"l":60.32,"n":181,"o":62.24,"t":"2025-04-10T04:00:00Z","v":19163,"vw":62.156832},{"c":63.14,"h":63.14,"l":61.355,"n":113,"o":61.93,"t":"2025-04-11T04:00:00Z","v":10548,"vw":62.595544},{"c":63.6621,"h":63.9831,"l":62.9919,"n":124,"o":63.7,"t":"2025-04-14T04:00:00Z","v":14283,"vw":63.440179},{"c":63.3082,"h":64.2,"l":63.08,"n":160,"o":63.63,"t":"2025-04-15T04:00:00Z","v":14920,"vw":63.538328},{"c":62.6262,"h":63.5,"l":62.252,"n":111,"o":63.23,"t":"2025-04-16T04:00:00Z","v":11575,"vw":63.165991},{"c":63.2,"h":63.57,"l":62.4401,"n":88,"o":63.0373,"t":"2025-04-17T04:00:00Z","v":9265,"vw":63.323158},{"c":61.488,"h":62.96,"l":60.8,"n":274,"o":62.96,"t":"2025-04-21T04:00:00Z","v":25171,"vw":61.561038},{"c":63.1376,"h":63.2,"l":62.1101,"n":91,"o":62.1101,"t":"2025-04-22T04:00:00Z","v":20404,"vw":62.924001},{"c":63.4981,"h":64.44,"l":63.14,"n":107,"o":64.41,"t":"2025-04-23T04:00:00Z","v":8292,"vw":64.002906},{"c":63.9641,"h":64.08,"l":62.99,"n":182,"o":63.63,"t":"2025-04-24T04:00:00Z","v":45661,"vw":63.346639},{"c":63.7945,"h":63.98,"l":63.33,"n":98,"o":63.97,"t":"2025-04-25T04:00:00Z","v":3556,"vw":63.725126},{"c":63.7827,"h":64.42,"l":63.445,"n":150,"o":64.22,"t":"2025-04-28T04:00:00Z","v":7617,"vw":63.951732},{"c":64.915,"h":65.0049,"l":63.62,"n":137,"o":64.4,"t":"2025-04-29T04:00:00Z","v":7687,"vw":64.354931},{"c":64.9839,"h":64.9839,"l":63.6947,"n":137,"o":64.46,"t":"2025-04-30T04:00:00Z","v":7368,"vw":64.5078},{"c":65.1206,"h":65.53,"l":64.565,"n":185,"o":64.565,"t":"2025-05-01T04:00:00Z","v":5315,"vw":65.101062},{"c":66.1943,"h":66.56,"l":65.675,"n":125,"o":65.675,"t":"2025-05-02T04:00:00Z","v":5719,"vw":66.206461},{"c":66.2312,"h":66.93,"l":65.2601,"n":135,"o":66.33,"t":"2025-05-05T04:00:00Z","v":9023,"vw":66.411445},{"c":66.51,"h":66.6062,"l":66.0101,"n":133,"o":66.02,"t":"2025-05-06T04:00:00Z","v":8537,"vw":66.275893},{"c":66.8899,"h":67,"l":66.4443,"n":74,"o":66.9,"t":"2025-05-07T04:00:00Z","v":8495,"vw":66.797539},{"c":67.1767,"h":67.91,"l":66.8301,"n":192,"o":67.1,"t":"2025-05-08T04:00:00Z","v":8703,"vw":67.596918},{"c":66.9933,"h":67.29,"l":66.5101,"n":104,"o":66.81,"t":"2025-05-09T04:00:00Z","v":3717,"vw":66.888625},{"c":67.8915,"h":68.48,"l":67.4101,"n":112,"o":68.48,"t":"2025-05-12T04:00:00Z","v":5283,"vw":67.764652},{"c":68.21,"h":68.46,"l":67.99,"n":152,"o":68.44,"t":"2025-05-13T04:00:00Z","v":13783,"vw":68.358411},{"c":67.8384,"h":68.13,"l":67.8384,"n":144,"o":68.0001,"t":"2025-05-14T04:00:00Z","v":10541,"vw":68.023532},{"c":68.2179,"h":68.38,"l":67.64,"n":101,"o":67.64,"t":"2025-05-15T04:00:00Z","v":6306,"vw":67.953073},{"c":69.0365,"h":69.19,"l":68.3501,"n":102,"o":68.415,"t":"2025-05-16T04:00:00Z","v":3800,"vw":68.851374},{"c":68.9215,"h":69.3799,"l":68.3,"n":130,"o":68.97,"t":"2025-05-19T04:00:00Z","v":6601,"vw":68.972967},{"c":68.5095,"h":69.07,"l":68.09,"n":133,"o":68.77,"t":"2025-05-20T04:00:00Z","v":8996,"vw":68.582501},{"c":67.428,"h":68.28,"l":67.2201,"n":150,"o":68.15,"t":"2025-05-21T04:00:00Z","v":11484,"vw":67.887272},{"c":66.9954,"h":67.36,"l":66.5001,"n":110,"o":66.93,"t":"2025-05-22T04:00:00Z","v":3357,"vw":66.958753},{"c":67.0111,"h":67.46,"l":66.62,"n":116,"o":67.46,"t":"2025-05-23T04:00:00Z","v":3113,"vw":67.085697},{"c":67.8845,"h":68.35,"l":67.8845,"n":123,"o":68.35,"t":"2025-05-27T04:00:00Z","v":2697,"vw":68.078391},{"c":67.832,"h":68.62,"l":67.48,"n":135,"o":68.54,"t":"2025-05-28T04:00:00Z","v":10333,"vw":68.138499},{"c":68.22,"h":68.7099,"l":67.3801,"n":137,"o":68.11,"t":"2025-05-29T04:00:00Z","v":7344,"vw":68.274323},{"c":68.4276,"h":68.4276,"l":68.02,"n":101,"o":68.2599,"t":"2025-05-30T04:00:00Z","v":19273,"vw":68.264308},{"c":67.959,"h":68.01,"l":67.31,"n":173,"o":68.01,"t":"2025-06-02T04:00:00Z","v":4759,"vw":67.776138},{"c":68.3754,"h":68.4599,"l":67.86,"n":143,"o":67.88,"t":"2025-06-03T04:00:00Z","v":8118,"vw":68.1352},{"c":68.162,"h":68.54,"l":68.162,"n":114,"o":68.4072,"t":"2025-06-04T04:00:00Z","v":9089,"vw":68.418494},{"c":68.1791,"h":68.39,"l":68.0208,"n":110,"o":68.0768,"t":"2025-06-05T04:00:00Z","v":4889,"vw":68.227052},{"c":68.6821,"h":68.75,"l":68.5399,"n":91,"o":68.74,"t":"2025-06-06T04:00:00Z","v":1503,"vw":68.647847},{"c":68.3417,"h":68.59,"l":68.135,"n":133,"o":68.48,"t":"2025-06-09T04:00:00Z","v":3439,"vw":68.331424},{"c":68.47,"h":68.47,"l":68.22,"n":142,"o":68.22,"t":"2025-06-10T04:00:00Z","v":41528,"vw":68.419125},{"c":68.51,"h":68.6999,"l":68.32,"n":152,"o":68.55,"t":"2025-06-11T04:00:00Z","v":7357,"vw":68.550801},{"c":68.6437,"h":68.67,"l":68.38,"n":130,"o":68.38,"t":"2025-06-12T04:00:00Z","v":9194,"vw":68.516623},{"c":67.71,"h":68.37,"l":67.59,"n":205,"o":68.15,"t":"2025-06-13T04:00:00Z","v":14147,"vw":67.925067},{"c":67.8783,"h":68.3507,"l":67.8783,"n":158,"o":68.35,"t":"2025-06-16T04:00:00Z","v":8659,"vw":68.142714},{"c":67.45,"h":67.8,"l":67.24,"n":164,"o":67.71,"t":"2025-06-17T04:00:00Z","v":9491,"vw":67.594499},{"c":67.49,"h":67.8,"l":67.45,"n":131,"o":67.781,"t":"2025-06-18T04:00:00Z","v":5326,"vw":67.651474},{"c":67.4768,"h":68.05,"l":67.379,"n":119,"o":68.05,"t":"2025-06-20T04:00:00Z","v":6187,"vw":67.712636},{"c":68.4854,"h":68.5,"l":67.7135,"n":152,"o":67.93,"t":"2025-06-23T04:00:00Z","v":16860,"vw":68.177474},{"c":69.2453,"h":69.32,"l":68.55,"n":125,"o":68.68,"t":"2025-06-24T04:00:00Z","v":7223,"vw":68.97044},{"c":68.8759,"h":69.11,"l":68.76,"n":119,"o":69.11,"t":"2025-06-25T04:00:00Z","v":5575,"vw":68.955116},{"c":69.1728,"h":69.4,"l":69.01,"n":117,"o":69.28,"t":"2025-06-26T04:00:00Z","v":4495,"vw":69.182698},{"c":69.4925,"h":69.84,"l":69.17,"n":162,"o":69.17,"t":"2025-06-27T04:00:00Z","v":6151,"vw":69.537157},{"c":70.0039,"h":70.005,"l":69.5,"n":202,"o":69.53,"t":"2025-06-30T04:00:00Z","v":10332,"vw":69.767227},{"c":70.3903,"h":70.52,"l":69.9301,"n":194,"o":70.16,"t":"2025-07-01T04:00:00Z","v":12342,"vw":70.44193},{"c":70.2964,"h":70.4,"l":69.775,"n":188,"o":70.4,"t":"2025-07-02T04:00:00Z","v":9258,"vw":70.118308},{"c":70.8305,"h":70.84,"l":70.61,"n":125,"o":70.74,"t":"2025-07-03T04:00:00Z","v":5241,"vw":70.747813},{"c":70.4595,"h":71.04,"l":70.22,"n":181,"o":70.97,"t":"2025-07-07T04:00:00Z","v":6298,"vw":70.685118},{"c":70.2579,"h":70.71,"l":69.73,"n":224,"o":70.66,"t":"2025-07-08T04:00:00Z","v":15051,"vw":70.056751},{"c":70.0576,"h":70.1299,"l":69.4601,"n":151,"o":69.4601,"t":"2025-07-09T04:00:00Z","v":7916,"vw":69.909288},{"c":70.1238,"h":70.4299,"l":69.7101,"n":121,"o":69.87,"t":"2025-07-10T04:00:00Z","v":7365,"vw":69.991345},{"c":69.5238,"h":69.88,"l":69.34,"n":105,"o":69.8,"t":"2025-07-11T04:00:00Z","v":4898,"vw":69.508675},{"c":69.5934,"h":69.9385,"l":69,"n":147,"o":69.2,"t":"2025-07-14T04:00:00Z","v":8852,"vw":69.465109},{"c":68.7548,"h":69.39,"l":68.73,"n":116,"o":69.27,"t":"2025-07-15T04:00:00Z","v":4123,"vw":69.119338},{"c":69.5,"h":69.5299,"l":68.715,"n":197,"o":68.92,"t":"2025-07-16T04:00:00Z","v":7464,"vw":69.235721},{"c":69.4389,"h":69.6985,"l":68.44,"n":182,"o":68.94,"t":"2025-07-17T04:00:00Z","v":12148,"vw":69.132673},{"c":69.1872,"h":69.7299,"l":68.95,"n":191,"o":69.43,"t":"2025-07-18T04:00:00Z","v":23707,"vw":69.186252},{"c":68.9404,"h":69.5,"l":68.72,"n":155,"o":69.03,"t":"2025-07-21T04:00:00Z","v":17147,"vw":69.057592},{"c":69.3674,"h":69.3674,"l":68.46,"n":127,"o":68.46,"t":"2025-07-22T04:00:00Z","v":4804,"vw":68.802985},{"c":69.3342,"h":69.53,"l":69.07,"n":115,"o":69.07,"t":"2025-07-23T04:00:00Z","v":9062,"vw":69.246677},{"c":69.9166,"h":70.11,"l":69.42,"n":107,"o":69.42,"t":"2025-07-24T04:00:00Z","v":3833,"vw":69.618488},{"c":70.5923,"h":70.76,"l":70.07,"n":107,"o":70.405,"t":"2025-07-25T04:00:00Z","v":5989,"vw":70.548593},{"c":70.017,"h":70.9999,"l":70,"n":154,"o":70.43,"t":"2025-07-28T04:00:00Z","v":7292,"vw":70.230432},{"c":69.9602,"h":70.5163,"l":69.83,"n":98,"o":70.5163,"t":"2025-07-29T04:00:00Z","v":5030,"vw":70.200447},{"c":69.3659,"h":70.0099,"l":69.21,"n":111,"o":69.665,"t":"2025-07-30T04:00:00Z","v":5909,"vw":69.633161},{"c":68.5129,"h":69.2415,"l":68.4801,"n":136,"o":69.19,"t":"2025-07-31T04:00:00Z","v":9553,"vw":68.983555},{"c":68.1098,"h":68.22,"l":66.65,"n":208,"o":68.1,"t":"2025-08-01T04:00:00Z","v":9586,"vw":67.664413},{"c":68.8276,"h":69.1464,"l":68.57,"n":146,"o":68.82,"t":"2025-08-04T04:00:00Z","v":5864,"vw":68.776992},{"c":68.59,"h":68.78,"l":68.0801,"n":153,"o":68.78,"t":"2025-08-05T04:00:00Z","v":12962,"vw":68.53133},{"c":68.4121,"h":68.47,"l":67.88,"n":147,"o":68.33,"t":"2025-08-06T04:00:00Z","v":4514,"vw":68.20931},{"c":68.0886,"h":68.6,"l":68,"n":185,"o":68.6,"t":"2025-08-07T04:00:00Z","v":10566,"vw":68.343196},{"c":68.7979,"h":68.7979,"l":68.425,"n":126,"o":68.59,"t":"2025-08-08T04:00:00Z","v":7157,"vw":68.577399},{"c":68.1147,"h":68.8099,"l":68.09,"n":131,"o":68.55,"t":"2025-08-11T04:00:00Z","v":10490,"vw":68.415161},{"c":68.8712,"h":68.8712,"l":68.2976,"n":145,"o":68.33,"t":"2025-08-12T04:00:00Z","v":4123,"vw":68.647204},{"c":69.2572,"h":69.2572,"l":68.75,"n":205,"o":68.78,"t":"2025-08-13T04:00:00Z","v":11849,"vw":68.902559},{"c":68.7209,"h":68.9606,"l":68.6,"n":131,"o":68.89,"t":"2025-08-14T04:00:00Z","v":7784,"vw":68.754232},{"c":68.6168,"h":68.7199,"l":68.52,"n":162,"o":68.54,"t":"2025-08-15T04:00:00Z","v":3459,"vw":68.580653},{"c":68.6351,"h":68.8799,"l":68.42,"n":143,"o":68.42,"t":"2025-08-18T04:00:00Z","v":9915,"vw":68.697504},{"c":68.83,"h":69.17,"l":68.52,"n":144,"o":68.52,"t":"2025-08-19T04:00:00Z","v":9416,"vw":68.862815},{"c":68.9351,"h":69.16,"l":68.81,"n":135,"o":69.16,"t":"2025-08-20T04:00:00Z","v":6348,"vw":68.942977},{"c":68.7364,"h":68.99,"l":68.65,"n":115,"o":68.95,"t":"2025-08-21T04:00:00Z","v":6541,"vw":68.796387},{"c":69.4731,"h":69.8691,"l":68.73,"n":170,"o":68.73,"t":"2025-08-22T04:00:00Z","v":7710,"vw":69.512784},{"c":69.09,"h":69.55,"l":69.025,"n":186,"o":69.55,"t":"2025-08-25T04:00:00Z","v":14025,"vw":69.18003},{"c":69.5242,"h":69.5242,"l":69.11,"n":157,"o":69.11,"t":"2025-08-26T04:00:00Z","v":6948,"vw":69.374748},{"c":69.4569,"h":69.8199,"l":69.32,"n":139,"o":69.4,"t":"2025-08-27T04:00:00Z","v":7815,"vw":69.513965},{"c":69.38,"h":69.38,"l":69.185,"n":124,"o":69.2782,"t":"2025-08-28T04:00:00Z","v":3269,"vw":69.301285},{"c":69,"h":69.29,"l":68.865,"n":111,"o":69.29,"t":"2025-08-29T04:00:00Z","v":3766,"vw":69.009958},{"c":68.5381,"h":68.55,"l":68.21,"n":175,"o":68.23,"t":"2025-09-02T04:00:00Z","v":8409,"vw":68.461662},{"c":68.368,"h":68.53,"l":68.19,"n":122,"o":68.53,"t":"2025-09-03T04:00:00Z","v":6454,"vw":68.37691},{"c":68.8727,"h":68.8727,"l":68.15,"n":104,"o":68.56,"t":"2025-09-04T04:00:00Z","v":4845,"vw":68.491217},{"c":68.8581,"h":69.2245,"l":68.474,"n":181,"o":68.95,"t":"2025-09-05T04:00:00Z","v":19953,"vw":68.655473},{"c":68.8966,"h":68.99,"l":68.505,"n":184,"o":68.99,"t":"2025-09-08T04:00:00Z","v":9066,"vw":68.773592},{"c":68.9273,"h":68.9273,"l":68.28,"n":167,"o":68.59,"t":"2025-09-09T04:00:00Z","v":9442,"vw":68.761901},{"c":68.7432,"h":69.125,"l":68.49,"n":170,"o":68.61,"t":"2025-09-10T04:00:00Z","v":18992,"vw":68.742995},{"c":69.9585,"h":69.9585,"l":68.98,"n":163,"o":68.98,"t":"2025-09-11T04:00:00Z","v":5857,"vw":69.574569},{"c":69.2869,"h":69.739,"l":69.28,"n":136,"o":69.57,"t":"2025-09-12T04:00:00Z","v":22457,"vw":69.492529},{"c":68.6278,"h":69.331,"l":68.6278,"n":207,"o":69.19,"t":"2025-09-15T04:00:00Z","v":14996,"vw":69.048241},{"c":68.4465,"h":68.62,"l":67.79,"n":155,"o":68.62,"t":"2025-09-16T04:00:00Z","v":11847,"vw":68.317808},{"c":68.2961,"h":69.09,"l":68.2961,"n":128,"o":68.55,"t":"2025-09-17T04:00:00Z","v":10322,"vw":68.737522},{"c":68.6186,"h":68.94,"l":68.52,"n":126,"o":68.52,"t":"2025-09-18T04:00:00Z","v":4554,"vw":68.798156},{"c":68.3555,"h":68.63,"l":68.3103,"n":161,"o":68.63,"t":"2025-09-19T04:00:00Z","v":5112,"vw":68.433749},{"c":68.6794,"h":68.6794,"l":68.02,"n":181,"o":68.02,"t":"2025-09-22T04:00:00Z","v":6454,"vw":68.203056},{"c":68.4516,"h":68.98,"l":68.28,"n":166,"o":68.98,"t":"2025-09-23T04:00:00Z","v":5154,"vw":68.509337},{"c":68.1036,"h":68.4868,"l":67.95,"n":150,"o":68.39,"t":"2025-09-24T04:00:00Z","v":20696,"vw":68.107696},{"c":67.5898,"h":67.669,"l":67.27,"n":221,"o":67.61,"t":"2025-09-25T04:00:00Z","v":11614,"vw":67.434042},{"c":68.2902,"h":68.2902,"l":67.74,"n":116,"o":67.74,"t":"2025-09-26T04:00:00Z","v":3597,"vw":68.133167},{"c":68.19,"h":68.73,"l":68.135,"n":126,"o":68.73,"t":"2025-09-29T04:00:00Z","v":6474,"vw":68.250151},{"c":68.6307,"h":68.64,"l":68.19,"n":141,"o":68.19,"t":"2025-09-30T04:00:00Z","v":5081,"vw":68.389618},{"c":68.43,"h":68.67,"l":67.87,"n":187,"o":67.87,"t":"2025-10-01T04:00:00Z","v":11760,"vw":68.359316},{"c":68.61,"h":68.77,"l":68.506,"n":129,"o":68.55,"t":"2025-10-02T04:00:00Z","v":6507,"vw":68.685467},{"c":68.8768,"h":69.28,"l":68.76,"n":211,"o":68.76,"t":"2025-10-03T04:00:00Z","v":21145,"vw":68.9607},{"c":68.8071,"h":68.95,"l":68.6032,"n":171,"o":68.85,"t":"2025-10-06T04:00:00Z","v":15770,"vw":68.796817},{"c":68.8097,"h":68.9,"l":68.5,"n":146,"o":68.75,"t":"2025-10-07T04:00:00Z","v":15742,"vw":68.650017},{"c":68.9295,"h":68.9527,"l":68.63,"n":136,"o":68.63,"t":"2025-10-08T04:00:00Z","v":7574,"vw":68.832992},{"c":68.29,"h":68.622,"l":68.231,"n":195,"o":68.622,"t":"2025-10-09T04:00:00Z","v":11647,"vw":68.356617},{"c":67.1095,"h":68.5,"l":67.1095,"n":126,"o":68.14,"t":"2025-10-10T04:00:00Z","v":4694,"vw":67.912757},{"c":67.6,"h":67.91,"l":67.17,"n":121,"o":67.17,"t":"2025-10-13T04:00:00Z","v":6763,"vw":67.661319},{"c":68.1678,"h":68.36,"l":66.94,"n":120,"o":66.94,"t":"2025-10-14T04:00:00Z","v":6095,"vw":68.106517},{"c":67.9864,"h":68.61,"l":67.65,"n":176,"o":68.07,"t":"2025-10-15T04:00:00Z","v":8057,"vw":68.050686},{"c":67.4272,"h":68.1627,"l":67.345,"n":132,"o":68.16,"t":"2025-10-16T04:00:00Z","v":5816,"vw":67.752659},{"c":67.8283,"h":67.84,"l":67.2257,"n":139,"o":67.2257,"t":"2025-10-17T04:00:00Z","v":11404,"vw":67.558125},{"c":68.651,"h":68.82,"l":68.19,"n":158,"o":68.19,"t":"2025-10-20T04:00:00Z","v":40138,"vw":68.600267},{"c":69.1,"h":69.12,"l":68.344,"n":113,"o":68.344,"t":"2025-10-21T04:00:00Z","v":9577,"vw":68.9484},{"c":68.7207,"h":69.19,"l":68.69,"n":96,"o":68.94,"t":"2025-10-22T04:00:00Z","v":6386,"vw":68.968577},{"c":69.3798,"h":69.39,"l":69.07,"n":115,"o":69.18,"t":"2025-10-23T04:00:00Z","v":9527,"vw":69.188867},{"c":69.8578,"h":70,"l":69.44,"n":101,"o":70,"t":"2025-10-24T04:00:00Z","v":5967,"vw":69.819407},{"c":69.6528,"h":70.14,"l":69.36,"n":155,"o":70.14,"t":"2025-10-27T04:00:00Z","v":25799,"vw":69.586266},{"c":69.2706,"h":69.73,"l":69.2706,"n":117,"o":69.5,"t":"2025-10-28T04:00:00Z","v":9815,"vw":69.373726},{"c":67.2044,"h":68.16,"l":67.11,"n":225,"o":68.14,"t":"2025-10-29T04:00:00Z","v":27454,"vw":67.702357},{"c":67.0278,"h":67.8583,"l":66.91,"n":137,"o":66.91,"t":"2025-10-30T04:00:00Z","v":9843,"vw":67.374155},{"c":67.2403,"h":67.4,"l":66.805,"n":139,"o":67.03,"t":"2025-10-31T04:00:00Z","v":6452,"vw":66.997802},{"c":67.3846,"h":67.3846,"l":67.165,"n":147,"o":67.34,"t":"2025-11-03T05:00:00Z","v":8889,"vw":67.257984},{"c":67.3334,"h":67.48,"l":66.78,"n":163,"o":66.78,"t":"2025-11-04T05:00:00Z","v":5204,"vw":67.204313},{"c":67.927,"h":68.18,"l":67.5,"n":143,"o":67.51,"t":"2025-11-05T05:00:00Z","v":10530,"vw":67.799242},{"c":67.3316,"h":67.63,"l":67.015,"n":126,"o":67.565,"t":"2025-11-06T05:00:00Z","v":16028,"vw":67.430263},{"c":67.88,"h":67.88,"l":67.127,"n":123,"o":67.15,"t":"2025-11-07T05:00:00Z","v":8659,"vw":67.402591},{"c":68.31,"h":68.46,"l":67.75,"n":172,"o":68,"t":"2025-11-10T05:00:00Z","v":11237,"vw":68.152634},{"c":68.595,"h":68.7599,"l":68.03,"n":150,"o":68.03,"t":"2025-11-11T05:00:00Z","v":35848,"vw":68.536007},{"c":68.5107,"h":68.835,"l":68.5101,"n":97,"o":68.8295,"t":"2025-11-12T05:00:00Z","v":10429,"vw":68.634566},{"c":67.6301,"h":68.205,"l":67.62,"n":108,"o":68.0398,"t":"2025-11-13T05:00:00Z","v":25668,"vw":68.018674},{"c":67.3127,"h":67.6155,"l":67.3127,"n":99,"o":67.465,"t":"2025-11-14T05:00:00Z","v":4064,"vw":67.515857},{"c":66.5742,"h":67.47,"l":66.41,"n":193,"o":67.47,"t":"2025-11-17T05:00:00Z","v":7370,"vw":67.00423},{"c":66.5557,"h":66.93,"l":66.25,"n":210,"o":66.38,"t":"2025-11-18T05:00:00Z","v":18637,"vw":66.749525},{"c":66.7552,"h":66.81,"l":66.3,"n":163,"o":66.3,"t":"2025-11-19T05:00:00Z","v":7939,"vw":66.638078},{"c":66.1475,"h":67.46,"l":66.1475,"n":121,"o":67.46,"t":"2025-11-20T05:00:00Z","v":9851,"vw":66.673153},{"c":67.5549,"h":68,"l":66.16,"n":159,"o":66.16,"t":"2025-11-21T05:00:00Z","v":19728,"vw":67.606317},{"c":68.0756,"h":68.2799,"l":67.2901,"n":176,"o":67.51,"t":"2025-11-24T05:00:00Z","v":9274,"vw":67.991478},{"c":69.0223,"h":69.16,"l":68.08,"n":136,"o":68.08,"t":"2025-11-25T05:00:00Z","v":13146,"vw":69.060622},{"c":69.0481,"h":69.235,"l":69.0262,"n":97,"o":69.12,"t":"2025-11-26T05:00:00Z","v":3635,"vw":69.139052},{"c":69.1713,"h":69.34,"l":69.11,"n":70,"o":69.2678,"t":"2025-11-28T05:00:00Z","v":2600,"vw":69.210123},{"c":68.4509,"h":68.9321,"l":68.4509,"n":97,"o":68.66,"t":"2025-12-01T05:00:00Z","v":3724,"vw":68.683208},{"c":68.4588,"h":68.6199,"l":68.45,"n":123,"o":68.56,"t":"2025-12-02T05:00:00Z","v":9600,"vw":68.545334},{"c":68.5954,"h":68.74,"l":68.3,"n":110,"o":68.3,"t":"2025-12-03T05:00:00Z","v":8747,"vw":68.551843},{"c":69.02,"h":69.0723,"l":68.73,"n":97,"o":68.73,"t":"2025-12-04T05:00:00Z","v":5828,"vw":68.949553},{"c":69.49,"h":69.49,"l":68.79,"n":134,"o":68.79,"t":"2025-12-05T05:00:00Z","v":13988,"vw":69.155839},{"c":69,"h":69.5,"l":68.94,"n":91,"o":69.5,"t":"2025-12-08T05:00:00Z","v":2372,"vw":69.222889},{"c":68.7779,"h":69.33,"l":68.7779,"n":82,"o":69.02,"t":"2025-12-09T05:00:00Z","v":3102,"vw":69.066914},{"c":69.775,"h":69.9583,"l":68.74,"n":94,"o":68.74,"t":"2025-12-10T05:00:00Z","v":6728,"vw":69.528066},{"c":70.6143,"h":70.6143,"l":70.2884,"n":103,"o":70.2884,"t":"2025-12-11T05:00:00Z","v":2758,"vw":70.489773},{"c":70.21,"h":70.77,"l":70.06,"n":103,"o":70.77,"t":"2025-12-12T05:00:00Z","v":4840,"vw":70.418484},{"c":70.26,"h":70.44,"l":70.09,"n":121,"o":70.44,"t":"2025-12-15T05:00:00Z","v":8435,"vw":70.244987},{"c":69.76,"h":70.17,"l":69.7,"n":89,"o":70.17,"t":"2025-12-16T05:00:00Z","v":3497,"vw":69.872083},{"c":69.19,"h":69.93,"l":69.04,"n":118,"o":69.93,"t":"2025-12-17T05:00:00Z","v":7615,"vw":69.263096},{"c":69.12,"h":69.51,"l":69.0201,"n":168,"o":69.51,"t":"2025-12-18T05:00:00Z","v":13271,"vw":69.216706},{"c":69.74,"h":70.0199,"l":69.5,"n":108,"o":69.58,"t":"2025-12-19T05:00:00Z","v":11259,"vw":69.65824},{"c":69.958,"h":70.115,"l":69.78,"n":159,"o":69.78,"t":"2025-12-22T05:00:00Z","v":3321,"vw":69.942711},{"c":69.99,"h":70.09,"l":69.81,"n":125,"o":69.81,"t":"2025-12-23T05:00:00Z","v":4423,"vw":69.937036},{"c":70.1221,"h":70.1528,"l":69.93,"n":60,"o":69.93,"t":"2025-12-24T05:00:00Z","v":2451,"vw":70.094307},{"c":70.04,"h":70.13,"l":69.88,"n":122,"o":69.88,"t":"2025-12-26T05:00:00Z","v":5869,"vw":69.977269},{"c":69.8813,"h":70.1899,"l":69.59,"n":197,"o":69.9,"t":"2025-12-29T05:00:00Z","v":9427,"vw":69.859434},{"c":69.54,"h":69.88,"l":69.54,"n":150,"o":69.88,"t":"2025-12-30T05:00:00Z","v":11914,"vw":69.747009},{"c":68.729,"h":69.3,"l":68.63,"n":166,"o":69.3,"t":"2025-12-31T05:00:00Z","v":20755,"vw":68.744487},{"c":68.7807,"h":68.8905,"l":68.35,"n":176,"o":68.48,"t":"2026-01-02T05:00:00Z","v":22451,"vw":68.660473},{"c":69.8,"h":69.9899,"l":68.86,"n":161,"o":68.86,"t":"2026-01-05T05:00:00Z","v":11935,"vw":69.32092},{"c":70.31,"h":70.4001,"l":69.38,"n":160,"o":69.59,"t":"2026-01-06T05:00:00Z","v":10285,"vw":69.893299},{"c":69.7803,"h":70.47,"l":69.7803,"n":138,"o":70.36,"t":"2026-01-07T05:00:00Z","v":9411,"vw":70.277661},{"c":69.87,"h":70.2994,"l":69.71,"n":124,"o":69.71,"t":"2026-01-08T05:00:00Z","v":13431,"vw":69.994304},{"c":70.5931,"h":70.64,"l":70.02,"n":118,"o":70.02,"t":"2026-01-09T05:00:00Z","v":7137,"vw":70.528083},{"c":71.1364,"h":71.1364,"l":70.4901,"n":131,"o":70.4901,"t":"2026-01-12T05:00:00Z","v":55810,"vw":70.805985},{"c":70.9908,"h":71.3,"l":70.678,"n":124,"o":71.3,"t":"2026-01-13T05:00:00Z","v":18448,"vw":71.064505},{"c":71.1168,"h":71.1168,"l":70.6018,"n":123,"o":70.9,"t":"2026-01-14T05:00:00Z","v":10911,"vw":70.837231},{"c":71.8963,"h":72.0643,"l":71.37,"n":145,"o":71.37,"t":"2026-01-15T05:00:00Z","v":6133,"vw":71.783878},{"c":71.9648,"h":72.08,"l":71.7396,"n":135,"o":72.08,"t":"2026-01-16T05:00:00Z","v":5224,"vw":71.937509},{"c":70.5832,"h":71.4,"l":70.5133,"n":154,"o":71.32,"t":"2026-01-20T05:00:00Z","v":7915,"vw":70.989573},{"c":71.206,"h":71.5,"l":70.7695,"n":133,"o":70.9558,"t":"2026-01-21T05:00:00Z","v":5988,"vw":71.199747},{"c":70.9214,"h":71.23,"l":70.72,"n":141,"o":71.21,"t":"2026-01-22T05:00:00Z","v":10538,"vw":71.002574},{"c":70.4653,"h":70.53,"l":70.245,"n":122,"o":70.51,"t":"2026-01-23T05:00:00Z","v":6984,"vw":70.441957},{"c":70.8007,"h":70.9494,"l":70.54,"n":125,"o":70.54,"t":"2026-01-26T05:00:00Z","v":5862,"vw":70.745669},{"c":70.7365,"h":70.83,"l":70.64,"n":84,"o":70.83,"t":"2026-01-27T05:00:00Z","v":2153,"vw":70.693028},{"c":69.8485,"h":70.13,"l":69.76,"n":198,"o":70.13,"t":"2026-01-28T05:00:00Z","v":29711,"vw":69.830072},{"c":69.3663,"h":69.85,"l":69.24,"n":133,"o":69.85,"t":"2026-01-29T05:00:00Z","v":9899,"vw":69.37134},{"c":68.6601,"h":69,"l":68.3423,"n":199,"o":69,"t":"2026-01-30T05:00:00Z","v":11121,"vw":68.660063},{"c":68.94,"h":68.96,"l":68.6,"n":150,"o":68.6,"t":"2026-02-02T05:00:00Z","v":4771,"vw":68.823092},{"c":67.1181,"h":68.4,"l":67,"n":307,"o":68.4,"t":"2026-02-03T05:00:00Z","v":34634,"vw":67.396542},{"c":66.32,"h":67.22,"l":66.2201,"n":191,"o":67.22,"t":"2026-02-04T05:00:00Z","v":10930,"vw":66.537878},{"c":66.8,"h":67.3,"l":66.64,"n":161,"o":67.24,"t":"2026-02-05T05:00:00Z","v":9335,"vw":66.891361},{"c":67.9144,"h":67.9144,"l":67.49,"n":162,"o":67.49,"t":"2026-02-06T05:00:00Z","v":9687,"vw":67.743793},{"c":68.2448,"h":68.295,"l":67.73,"n":126,"o":67.83,"t":"2026-02-09T05:00:00Z","v":10201,"vw":68.19853},{"c":67.7912,"h":68.4,"l":67.7912,"n":115,"o":68.07,"t":"2026-02-10T05:00:00Z","v":4811,"vw":68.160793},{"c":67.19,"h":67.96,"l":66.86,"n":131,"o":67.74,"t":"2026-02-11T05:00:00Z","v":10615,"vw":67.208516},{"c":66.35,"h":67.31,"l":66.31,"n":265,"o":67.17,"t":"2026-02-12T05:00:00Z","v":26716,"vw":66.526174},{"c":67.42,"h":67.745,"l":66.33,"n":128,"o":66.33,"t":"2026-02-13T05:00:00Z","v":10877,"vw":67.232885},{"c":67.12,"h":67.49,"l":67.0171,"n":137,"o":67.12,"t":"2026-02-17T05:00:00Z","v":9158,"vw":67.27361},{"c":67.62,"h":68,"l":67.4,"n":123,"o":67.49,"t":"2026-02-18T05:00:00Z","v":19034,"vw":67.774393},{"c":67.891,"h":67.891,"l":67.29,"n":138,"o":67.29,"t":"2026-02-19T05:00:00Z","v":7880,"vw":67.652129},{"c":68.45,"h":68.58,"l":67.74,"n":107,"o":67.74,"t":"2026-02-20T05:00:00Z","v":5705,"vw":68.111361},{"c":67.94,"h":68.19,"l":67.74,"n":121,"o":68.19,"t":"2026-02-23T05:00:00Z","v":7926,"vw":67.928722},{"c":68.821,"h":68.835,"l":67.99,"n":156,"o":68.02,"t":"2026-02-24T05:00:00Z","v":16501,"vw":68.713969},{"c":68.9727,"h":69.11,"l":68.85,"n":124,"o":68.85,"t":"2026-02-25T05:00:00Z","v":8198,"vw":68.978181},{"c":69.681,"h":69.7172,"l":68.978,"n":116,"o":69.06,"t":"2026-02-26T05:00:00Z","v":9105,"vw":69.25719},{"c":69.7992,"h":69.7992,"l":69.25,"n":119,"o":69.25,"t":"2026-02-27T05:00:00Z","v":6735,"vw":69.416908},{"c":69.738,"h":70.01,"l":69.12,"n":118,"o":69.12,"t":"2026-03-02T05:00:00Z","v":5593,"vw":69.694177},{"c":69.63,"h":69.745,"l":68.35,"n":118,"o":68.59,"t":"2026-03-03T05:00:00Z","v":6293,"vw":69.044625},{"c":69.754,"h":69.895,"l":69.23,"n":79,"o":69.78,"t":"2026-03-04T05:00:00Z","v":7314,"vw":69.751348},{"c":68.56,"h":69.31,"l":68.315,"n":98,"o":69.27,"t":"2026-03-05T05:00:00Z","v":2388,"vw":68.592989},{"c":68.174,"h":68.2529,"l":67.37,"n":135,"o":67.6181,"t":"2026-03-06T05:00:00Z","v":4356,"vw":67.969192},{"c":68.5,"h":68.5,"l":66.573,"n":142,"o":67.4,"t":"2026-03-09T04:00:00Z","v":7601,"vw":67.650207},{"c":67.204,"h":68.1992,"l":67.204,"n":131,"o":68.19,"t":"2026-03-10T04:00:00Z","v":4597,"vw":67.699924},{"c":66.47,"h":67,"l":66.26,"n":106,"o":67,"t":"2026-03-11T04:00:00Z","v":5840,"vw":66.473519},{"c":65.56,"h":66.29,"l":65.56,"n":119,"o":65.84,"t":"2026-03-12T04:00:00Z","v":6197,"vw":65.759171},{"c":65.54,"h":65.765,"l":65.37,"n":104,"o":65.5,"t":"2026-03-13T04:00:00Z","v":4565,"vw":65.667419},{"c":66.25,"h":66.4099,"l":66.03,"n":133,"o":66.235,"t":"2026-03-16T04:00:00Z","v":16976,"vw":66.229552},{"c":66.53,"h":67,"l":66.53,"n":287,"o":66.65,"t":"2026-03-17T04:00:00Z","v":4577,"vw":66.707929},{"c":65.57,"h":66.35,"l":65.57,"n":106,"o":66.15,"t":"2026-03-18T04:00:00Z","v":8947,"vw":66.10755},{"c":65.48,"h":65.83,"l":64.81,"n":103,"o":65.31,"t":"2026-03-19T04:00:00Z","v":4184,"vw":65.208315},{"c":64.64,"h":65.031,"l":64.61,"n":130,"o":65.031,"t":"2026-03-20T04:00:00Z","v":6543,"vw":64.818103},{"c":65.1715,"h":65.8,"l":65.1715,"n":98,"o":65.65,"t":"2026-03-23T04:00:00Z","v":5176,"vw":65.368275},{"c":64.73,"h":65.1,"l":64.42,"n":103,"o":64.58,"t":"2026-03-24T04:00:00Z","v":4645,"vw":64.810073},{"c":65.1374,"h":65.18,"l":64.45,"n":100,"o":65.09,"t":"2026-03-25T04:00:00Z","v":7964,"vw":64.896979},{"c":64.38,"h":65.178,"l":64.31,"n":106,"o":65.03,"t":"2026-03-26T04:00:00Z","v":7829,"vw":64.656305},{"c":63.72,"h":64.3,"l":63.7,"n":177,"o":64.3,"t":"2026-03-27T04:00:00Z","v":35170,"vw":63.970249},{"c":63.3841,"h":64.34,"l":63.09,"n":96,"o":64.34,"t":"2026-03-30T04:00:00Z","v":4719,"vw":63.495672},{"c":64.7616,"h":64.7616,"l":63.62,"n":128,"o":64.08,"t":"2026-03-31T04:00:00Z","v":7847,"vw":64.204205},{"c":65.3094,"h":65.74,"l":64.78,"n":139,"o":64.9,"t":"2026-04-01T04:00:00Z","v":10830,"vw":65.37313},{"c":65.6388,"h":65.665,"l":64.39,"n":97,"o":64.39,"t":"2026-04-02T04:00:00Z","v":4544,"vw":65.371455},{"c":65.813,"h":65.87,"l":64.781,"n":316,"o":65.63,"t":"2026-04-06T04:00:00Z","v":48678,"vw":65.205773},{"c":65.5,"h":65.77,"l":65.32,"n":114,"o":65.55,"t":"2026-04-07T04:00:00Z","v":6845,"vw":65.596507},{"c":67.06,"h":67.12,"l":66.795,"n":114,"o":67.05,"t":"2026-04-08T04:00:00Z","v":4675,"vw":66.942262},{"c":66.888,"h":67.16,"l":66.62,"n":124,"o":66.76,"t":"2026-04-09T04:00:00Z","v":8428,"vw":66.870582},{"c":66.1566,"h":66.84,"l":66.14,"n":99,"o":66.84,"t":"2026-04-10T04:00:00Z","v":3525,"vw":66.410337},{"c":67.3531,"h":67.3531,"l":65.79,"n":129,"o":65.79,"t":"2026-04-13T04:00:00Z","v":9133,"vw":66.48398},{"c":67.5415,"h":67.8199,"l":67.31,"n":122,"o":67.31,"t":"2026-04-14T04:00:00Z","v":23676,"vw":67.71293},{"c":67.5152,"h":67.76,"l":67.23,"n":162,"o":67.68,"t":"2026-04-15T04:00:00Z","v":32780,"vw":67.595151},{"c":66.7315,"h":67.83,"l":66.65,"n":215,"o":67.23,"t":"2026-04-16T04:00:00Z","v":15624,"vw":66.970055},{"c":67.9562,"h":68.11,"l":67.12,"n":175,"o":67.17,"t":"2026-04-17T04:00:00Z","v":19061,"vw":67.68733},{"c":68.2195,"h":68.23,"l":67.68,"n":165,"o":67.68,"t":"2026-04-20T04:00:00Z","v":15163,"vw":68.120563},{"c":68.2371,"h":69.03,"l":67.87,"n":178,"o":68.82,"t":"2026-04-21T04:00:00Z","v":10213,"vw":68.485991},{"c":68.32,"h":69.016,"l":67.83,"n":192,"o":69.016,"t":"2026-04-22T04:00:00Z","v":9593,"vw":68.181449},{"c":67.9253,"h":67.98,"l":67.485,"n":141,"o":67.98,"t":"2026-04-23T04:00:00Z","v":9071,"vw":67.741016},{"c":67.86,"h":68.09,"l":67.595,"n":175,"o":68.09,"t":"2026-04-24T04:00:00Z","v":18286,"vw":67.732749},{"c":68.0735,"h":68.175,"l":67.55,"n":146,"o":67.55,"t":"2026-04-27T04:00:00Z","v":10049,"vw":68.002415},{"c":67.4804,"h":67.91,"l":67.32,"n":104,"o":67.91,"t":"2026-04-28T04:00:00Z","v":6550,"vw":67.503068},{"c":67.0522,"h":67.16,"l":66.9601,"n":90,"o":67.14,"t":"2026-04-29T04:00:00Z","v":4560,"vw":67.03359},{"c":68.5974,"h":68.5974,"l":67.03,"n":144,"o":67.03,"t":"2026-04-30T04:00:00Z","v":9695,"vw":68.159432},{"c":68.1429,"h":68.96,"l":67.67,"n":224,"o":68.96,"t":"2026-05-01T04:00:00Z","v":14097,"vw":68.117277},{"c":67.7425,"h":68.17,"l":67.51,"n":116,"o":67.87,"t":"2026-05-04T04:00:00Z","v":6303,"vw":67.879033},{"c":68.2198,"h":68.3354,"l":67.565,"n":114,"o":67.99,"t":"2026-05-05T04:00:00Z","v":6246,"vw":68.102434},{"c":67.8004,"h":68.4263,"l":67.54,"n":145,"o":67.54,"t":"2026-05-06T04:00:00Z","v":51628,"vw":68.058626},{"c":67.6593,"h":67.67,"l":67.35,"n":100,"o":67.47,"t":"2026-05-07T04:00:00Z","v":5932,"vw":67.543615},{"c":67.3467,"h":67.64,"l":67.25,"n":133,"o":67.4,"t":"2026-05-08T04:00:00Z","v":16698,"vw":67.355749},{"c":67.1003,"h":67.58,"l":67.03,"n":253,"o":67.58,"t":"2026-05-11T04:00:00Z","v":102163,"vw":67.180727},{"c":67.42,"h":67.4901,"l":66.7,"n":192,"o":66.89,"t":"2026-05-12T04:00:00Z","v":24294,"vw":67.168466},{"c":67.0878,"h":67.29,"l":66.68,"n":297,"o":67.29,"t":"2026-05-13T04:00:00Z","v":29006,"vw":66.833249},{"c":67.53,"h":67.7,"l":67.245,"n":113,"o":67.4,"t":"2026-05-14T04:00:00Z","v":18922,"vw":67.55895},{"c":66.9873,"h":67.45,"l":66.845,"n":134,"o":67.2,"t":"2026-05-15T04:00:00Z","v":9080,"vw":67.05011},{"c":67.3431,"h":67.43,"l":67.17,"n":100,"o":67.17,"t":"2026-05-18T04:00:00Z","v":3494,"vw":67.301486},{"c":66.7883,"h":67.34,"l":66.7883,"n":102,"o":67.05,"t":"2026-05-19T04:00:00Z","v":5538,"vw":67.228217},{"c":67.11,"h":67.148,"l":66.67,"n":517,"o":66.8,"t":"2026-05-20T04:00:00Z","v":64854,"vw":67.101127},{"c":66.13,"h":66.5227,"l":66.025,"n":204,"o":66.42,"t":"2026-05-21T04:00:00Z","v":10382,"vw":66.355766},{"c":67.2,"h":67.24,"l":66.34,"n":143,"o":66.34,"t":"2026-05-22T04:00:00Z","v":9163,"vw":66.961255},{"c":67.7514,"h":68.02,"l":67.25,"n":178,"o":67.45,"t":"2026-05-26T04:00:00Z","v":19031,"vw":67.714109},{"c":67.4591,"h":68.005,"l":67.4,"n":80,"o":67.4,"t":"2026-05-27T04:00:00Z","v":4234,"vw":67.708384},{"c":67.8585,"h":67.8585,"l":67.55,"n":64,"o":67.6101,"t":"2026-05-28T04:00:00Z","v":1004,"vw":67.639604},{"c":67.5332,"h":67.69,"l":67.19,"n":162,"o":67.69,"t":"2026-05-29T04:00:00Z","v":5836,"vw":67.506465},{"c":67.592,"h":67.965,"l":67.48,"n":124,"o":67.48,"t":"2026-06-01T04:00:00Z","v":7813,"vw":67.70037},{"c":67.5075,"h":67.5075,"l":66.86,"n":124,"o":67.078,"t":"2026-06-02T04:00:00Z","v":20698,"vw":67.180713},{"c":67.4938,"h":67.7,"l":67.36,"n":93,"o":67.56,"t":"2026-06-03T04:00:00Z","v":5465,"vw":67.547116},{"c":68.25,"h":68.33,"l":67.8,"n":83,"o":67.8,"t":"2026-06-04T04:00:00Z","v":14480,"vw":68.292653},{"c":67.7762,"h":68.2,"l":67.7762,"n":70,"o":67.92,"t":"2026-06-05T04:00:00Z","v":3190,"vw":68.04849},{"c":67.755,"h":68.05,"l":67.665,"n":82,"o":67.93,"t":"2026-06-08T04:00:00Z","v":3580,"vw":67.891684},{"c":68.482,"h":68.61,"l":67.21,"n":94,"o":68,"t":"2026-06-09T04:00:00Z","v":9462,"vw":67.776012},{"c":68.1166,"h":69.11,"l":68.11,"n":76,"o":68.11,"t":"2026-06-10T04:00:00Z","v":4590,"vw":68.2201},{"c":68.7348,"h":68.96,"l":67.99,"n":96,"o":68.44,"t":"2026-06-11T04:00:00Z","v":6174,"vw":68.54385},{"c":68.9326,"h":69.01,"l":68.55,"n":109,"o":68.55,"t":"2026-06-12T04:00:00Z","v":3929,"vw":68.85052},{"c":68.834,"h":69.33,"l":68.834,"n":88,"o":69.24,"t":"2026-06-15T04:00:00Z","v":2799,"vw":69.098489},{"c":68.7866,"h":69.1399,"l":68.7866,"n":95,"o":68.85,"t":"2026-06-16T04:00:00Z","v":30210,"vw":69.041113},{"c":67.3609,"h":68.7105,"l":67.3609,"n":93,"o":68.65,"t":"2026-06-17T04:00:00Z","v":3949,"vw":68.075489},{"c":67.21,"h":67.46,"l":67.11,"n":87,"o":67.46,"t":"2026-06-18T04:00:00Z","v":2415,"vw":67.222466},{"c":67.6337,"h":67.71,"l":67.3,"n":93,"o":67.59,"t":"2026-06-22T04:00:00Z","v":7031,"vw":67.500884},{"c":67.2967,"h":67.8,"l":67.08,"n":70,"o":67.08,"t":"2026-06-23T04:00:00Z","v":4677,"vw":67.439069},{"c":68.1958,"h":68.675,"l":67.33,"n":123,"o":67.33,"t":"2026-06-24T04:00:00Z","v":5495,"vw":68.403998},{"c":68.3224,"h":69.44,"l":68.2701,"n":64,"o":69.05,"t":"2026-06-25T04:00:00Z","v":2773,"vw":68.544657},{"c":68.0825,"h":68.505,"l":68.0825,"n":88,"o":68.12,"t":"2026-06-26T04:00:00Z","v":7064,"vw":68.360954},{"c":68.0573,"h":68.55,"l":68.0573,"n":75,"o":68.55,"t":"2026-06-29T04:00:00Z","v":1760,"vw":68.232869},{"c":68.19,"h":68.29,"l":67.6401,"n":103,"o":67.6401,"t":"2026-06-30T04:00:00Z","v":6026,"vw":67.961197},{"c":68.2008,"h":68.8301,"l":68.08,"n":92,"o":68.08,"t":"2026-07-01T04:00:00Z","v":4903,"vw":68.478464},{"c":68.7127,"h":68.958,"l":68.44,"n":93,"o":68.58,"t":"2026-07-02T04:00:00Z","v":4001,"vw":68.678861},{"c":69.2336,"h":69.2336,"l":68.55,"n":90,"o":68.55,"t":"2026-07-06T04:00:00Z","v":2559,"vw":68.843452},{"c":68.5218,"h":69.25,"l":68.37,"n":149,"o":69.25,"t":"2026-07-07T04:00:00Z","v":8624,"vw":68.552938},{"c":67.8932,"h":67.97,"l":67.755,"n":101,"o":67.97,"t":"2026-07-08T04:00:00Z","v":7478,"vw":67.83838},{"c":68.3957,"h":68.3957,"l":68.21,"n":82,"o":68.21,"t":"2026-07-09T04:00:00Z","v":3413,"vw":68.302796},{"c":68.154,"h":68.3088,"l":68.06,"n":120,"o":68.09,"t":"2026-07-10T04:00:00Z","v":7659,"vw":68.180308},{"c":68.5484,"h":68.67,"l":68.08,"n":117,"o":68.08,"t":"2026-07-13T04:00:00Z","v":8190,"vw":68.38742},{"c":68.0065,"h":68.66,"l":67.89,"n":105,"o":68.66,"t":"2026-07-14T04:00:00Z","v":13516,"vw":68.194177},{"c":67.7334,"h":68.53,"l":67.7334,"n":92,"o":68.33,"t":"2026-07-15T04:00:00Z","v":2711,"vw":68.027861},{"c":68.8704,"h":68.8704,"l":68.485,"n":87,"o":68.485,"t":"2026-07-16T04:00:00Z","v":5474,"vw":68.607756},{"c":68.7565,"h":69.035,"l":68.19,"n":89,"o":68.19,"t":"2026-07-17T04:00:00Z","v":3243,"vw":68.772157},{"c":68.6236,"h":68.81,"l":68.44,"n":91,"o":68.76,"t":"2026-07-20T04:00:00Z","v":3511,"vw":68.540009},{"c":68.6417,"h":68.6417,"l":68.42,"n":51,"o":68.5303,"t":"2026-07-21T04:00:00Z","v":1857,"vw":68.46596},{"c":68.887,"h":68.9799,"l":68.695,"n":68,"o":68.74,"t":"2026-07-22T04:00:00Z","v":2320,"vw":68.799854},{"c":69.0096,"h":69.305,"l":68.85,"n":62,"o":69.15,"t":"2026-07-23T04:00:00Z","v":3393,"vw":68.911537},{"c":69.2631,"h":69.57,"l":69.12,"n":63,"o":69.57,"t":"2026-07-24T04:00:00Z","v":1398,"vw":69.279273},{"c":69.7696,"h":70.088,"l":69.635,"n":116,"o":69.66,"t":"2026-07-27T04:00:00Z","v":4688,"vw":69.900457},{"c":70.3103,"h":70.36,"l":70,"n":94,"o":70.03,"t":"2026-07-28T04:00:00Z","v":2673,"vw":70.230328},{"c":69.8196,"h":70.62,"l":69.76,"n":93,"o":70.03,"t":"2026-07-29T04:00:00Z","v":4918,"vw":70.122805},{"c":70.33,"h":70.33,"l":69.48,"n":116,"o":69.6,"t":"2026-07-30T04:00:00Z","v":6506,"vw":69.921483},{"c":71.4371,"h":71.6601,"l":70.52,"n":92,"o":70.52,"t":"2026-07-31T04:00:00Z","v":6073,"vw":71.187281},{"c":71.603,"h":71.7,"l":71.49,"n":90,"o":71.505,"t":"2026-08-03T04:00:00Z","v":5920,"vw":71.562201},{"c":72.5,"h":72.83,"l":71.7366,"n":130,"o":71.8,"t":"2026-08-04T04:00:00Z","v":12205,"vw":72.634873},{"c":72.9593,"h":73.01,"l":72.7001,"n":73,"o":72.96,"t":"2026-08-05T04:00:00Z","v":2012,"vw":72.843506},{"c":72.42,"h":72.9,"l":72.3224,"n":103,"o":72.86,"t":"2026-08-06T04:00:00Z","v":4375,"vw":72.488634},{"c":72.6408,"h":72.73,"l":72.23,"n":70,"o":72.23,"t":"2026-08-07T04:00:00Z","v":6546,"vw":72.667879},{"c":73.0705,"h":73.17,"l":72.53,"n":117,"o":72.53,"t":"2026-08-10T04:00:00Z","v":5975,"vw":72.993552},{"c":73.2819,"h":73.41,"l":73.095,"n":108,"o":73.41,"t":"2026-08-11T04:00:00Z","v":9192,"vw":73.182891},{"c":73.3036,"h":73.6,"l":73.095,"n":80,"o":73.6,"t":"2026-08-12T04:00:00Z","v":2740,"vw":73.333005},{"c":73.361,"h":73.42,"l":72.88,"n":82,"o":73.36,"t":"2026-08-13T04:00:00Z","v":4425,"vw":73.276321},{"c":73.3239,"h":73.48,"l":73.265,"n":89,"o":73.3,"t":"2026-08-14T04:00:00Z","v":2532,"vw":73.362944},{"c":73.4881,"h":73.61,"l":73.15,"n":81,"o":73.15,"t":"2026-08-17T04:00:00Z","v":1360,"vw":73.386932},{"c":72.7614,"h":73.24,"l":72.7614,"n":55,"o":73.24,"t":"2026-08-18T04:00:00Z","v":1345,"vw":73.094081},{"c":72.9532,"h":73.3001,"l":72.86,"n":71,"o":72.86,"t":"2026-08-19T04:00:00Z","v":2420,"vw":73.074841},{"c":72.4737,"h":72.9649,"l":72.43,"n":58,"o":72.67,"t":"2026-08-20T04:00:00Z","v":1930,"vw":72.680013},{"c":73.2761,"h":73.2761,"l":72.45,"n":67,"o":72.45,"t":"2026-08-21T04:00:00Z","v":2574,"vw":72.772621},{"c":73.4413,"h":73.4413,"l":73.14,"n":96,"o":73.14,"t":"2026-08-24T04:00:00Z","v":3009,"vw":73.200985},{"c":72.8608,"h":74.05,"l":72.675,"n":83,"o":74.05,"t":"2026-08-25T04:00:00Z","v":2848,"vw":73.02673},{"c":73.171,"h":73.171,"l":72.99,"n":93,"o":73.15,"t":"2026-08-26T04:00:00Z","v":3092,"vw":73.079362},{"c":72.6914,"h":73.11,"l":72.64,"n":69,"o":73.11,"t":"2026-08-27T04:00:00Z","v":2950,"vw":72.830332},{"c":72.0895,"h":72.44,"l":72.0895,"n":96,"o":72.44,"t":"2026-08-28T04:00:00Z","v":3009,"vw":72.306188},{"c":71.8749,"h":71.99,"l":71.69,"n":142,"o":71.94,"t":"2026-08-31T04:00:00Z","v":4505,"vw":71.843865},{"c":71.1475,"h":71.36,"l":71.12,"n":82,"o":71.36,"t":"2026-09-01T04:00:00Z","v":1519,"vw":71.246736},{"c":71.2848,"h":71.29,"l":70.95,"n":89,"o":71.21,"t":"2026-09-02T04:00:00Z","v":4653,"vw":71.18442},{"c":72.0354,"h":72.115,"l":71.52,"n":58,"o":71.725,"t":"2026-09-03T04:00:00Z","v":2970,"vw":71.968722},{"c":71.4642,"h":71.49,"l":71.32,"n":72,"o":71.32,"t":"2026-09-04T04:00:00Z","v":1414,"vw":71.383325},{"c":70.4781,"h":71.14,"l":70.43,"n":177,"o":71.14,"t":"2026-09-08T04:00:00Z","v":3603,"vw":70.732962},{"c":69.1949,"h":69.475,"l":69.16,"n":166,"o":69.33,"t":"2026-09-09T04:00:00Z","v":12160,"vw":69.27962},{"c":68.3384,"h":69.0603,"l":68.3384,"n":107,"o":68.77,"t":"2026-09-10T04:00:00Z","v":5472,"vw":68.819357},{"c":69.2612,"h":69.3,"l":68.6,"n":113,"o":68.6,"t":"2026-09-11T04:00:00Z","v":8872,"vw":69.15791},{"c":69.1892,"h":69.19,"l":69.025,"n":137,"o":69.17,"t":"2026-09-14T04:00:00Z","v":3362,"vw":69.153126},{"c":68.4457,"h":68.855,"l":68.4457,"n":252,"o":68.635,"t":"2026-09-15T04:00:00Z","v":15013,"vw":68.756492},{"c":68.2556,"h":68.705,"l":67.975,"n":82,"o":68.45,"t":"2026-09-16T04:00:00Z","v":6946,"vw":68.588448},{"c":67.9777,"h":68.096,"l":67.9777,"n":76,"o":68.03,"t":"2026-09-17T04:00:00Z","v":2111,"vw":68.047286},{"c":67.9403,"h":68,"l":67.55,"n":92,"o":67.59,"t":"2026-09-18T04:00:00Z","v":5151,"vw":67.701936},{"c":68.0397,"h":68.288,"l":67.82,"n":109,"o":67.82,"t":"2026-09-21T04:00:00Z","v":6448,"vw":68.137191},{"c":67.8199,"h":67.93,"l":67.73,"n":84,"o":67.8,"t":"2026-09-22T04:00:00Z","v":5123,"vw":67.810477},{"c":67.6864,"h":67.935,"l":67.56,"n":99,"o":67.87,"t":"2026-09-23T04:00:00Z","v":3481,"vw":67.794455},{"c":67.2534,"h":67.54,"l":67.175,"n":97,"o":67.52,"t":"2026-09-24T04:00:00Z","v":4674,"vw":67.341564},{"c":67.3123,"h":67.325,"l":67.08,"n":96,"o":67.08,"t":"2026-09-25T04:00:00Z","v":11500,"vw":67.234222},{"c":67.0034,"h":67.16,"l":66.7682,"n":114,"o":66.87,"t":"2026-09-28T04:00:00Z","v":5690,"vw":67.034796},{"c":66.5496,"h":66.64,"l":66.18,"n":107,"o":66.64,"t":"2026-09-29T04:00:00Z","v":5798,"vw":66.358084},{"c":66.5289,"h":66.69,"l":66.4,"n":110,"o":66.46,"t":"2026-09-30T04:00:00Z","v":8412,"vw":66.64363},{"c":67.0715,"h":67.166,"l":66.58,"n":125,"o":66.58,"t":"2026-10-01T04:00:00Z","v":5122,"vw":66.980799},{"c":67.2015,"h":67.24,"l":67.12,"n":118,"o":67.19,"t":"2026-10-02T04:00:00Z","v":8619,"vw":67.176943},{"c":67.7155,"h":67.7803,"l":67.2,"n":93,"o":67.2,"t":"2026-10-05T04:00:00Z","v":6290,"vw":67.659215},{"c":67.9701,"h":68.4,"l":67.78,"n":137,"o":67.94,"t":"2026-10-06T04:00:00Z","v":18652,"vw":68.015352},{"c":66.8548,"h":67.53,"l":66.735,"n":82,"o":67.53,"t":"2026-10-07T04:00:00Z","v":1506,"vw":66.94502},{"c":67.42,"h":67.42,"l":66.45,"n":79,"o":66.6,"t":"2026-10-08T04:00:00Z","v":3015,"vw":67.005531},{"c":67.7776,"h":67.8601,"l":67.5,"n":54,"o":67.5,"t":"2026-10-09T04:00:00Z","v":3646,"vw":67.667869},{"c":67.7827,"h":67.95,"l":67.7827,"n":78,"o":67.95,"t":"2026-10-12T04:00:00Z","v":1212,"vw":67.830153},{"c":67.66,"h":67.77,"l":67.41,"n":64,"o":67.56,"t":"2026-10-13T04:00:00Z","v":49523,"vw":67.425587},{"c":67.35,"h":67.35,"l":66.98,"n":84,"o":67.32,"t":"2026-10-14T04:00:00Z","v":8595,"vw":67.070336},{"c":68.6,"h":68.6,"l":68.04,"n":93,"o":68.195,"t":"2026-10-15T04:00:00Z","v":7740,"vw":68.175803},{"c":68.19,"h":68.89,"l":68.1101,"n":47,"o":68.89,"t":"2026-10-16T04:00:00Z","v":3615,"vw":68.227522},{"c":68.06,"h":68.15,"l":68.05,"n":67,"o":68.15,"t":"2026-10-19T04:00:00Z","v":2933,"vw":68.116216},{"c":68.04,"h":68.36,"l":67.78,"n":143,"o":68.35,"t":"2026-10-20T04:00:00Z","v":10385,"vw":68.083386},{"c":68.0624,"h":68.12,"l":67.97,"n":63,"o":68.09,"t":"2026-10-21T04:00:00Z","v":3815,"vw":68.071466},{"c":68.16,"h":68.335,"l":67.9345,"n":43,"o":67.9345,"t":"2026-10-22T04:00:00Z","v":2717,"vw":68.079748}],"volatilityBars":[{"c":67.82,"h":67.82,"l":67.82,"n":2,"o":67.82,"t":"2026-09-21T14:15:00Z","v":200,"vw":67.82},{"c":67.87,"h":67.935,"l":67.87,"n":3,"o":67.935,"t":"2026-09-21T14:30:00Z","v":875,"vw":67.884245},{"c":68.27,"h":68.27,"l":68.17,"n":3,"o":68.17,"t":"2026-09-21T15:15:00Z","v":1100,"vw":68.227045},{"c":68.17,"h":68.17,"l":68.17,"n":4,"o":68.17,"t":"2026-09-21T16:00:00Z","v":2800,"vw":68.17},{"c":68.274,"h":68.274,"l":68.27,"n":6,"o":68.27,"t":"2026-09-21T16:15:00Z","v":452,"vw":68.271},{"c":68.288,"h":68.288,"l":68.288,"n":1,"o":68.288,"t":"2026-09-21T17:00:00Z","v":155,"vw":68.288},{"c":68.27,"h":68.27,"l":68.27,"n":1,"o":68.27,"t":"2026-09-21T19:15:00Z","v":114,"vw":68.27},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-09-22T14:15:00Z","v":600,"vw":67.8},{"c":67.8,"h":67.8,"l":67.73,"n":3,"o":67.73,"t":"2026-09-22T14:30:00Z","v":834,"vw":67.751018},{"c":67.75,"h":67.75,"l":67.75,"n":1,"o":67.75,"t":"2026-09-22T14:45:00Z","v":781,"vw":67.75},{"c":67.82,"h":67.82,"l":67.82,"n":1,"o":67.82,"t":"2026-09-22T16:00:00Z","v":192,"vw":67.82},{"c":67.84,"h":67.86,"l":67.84,"n":3,"o":67.86,"t":"2026-09-22T16:30:00Z","v":1395,"vw":67.85828},{"c":67.89,"h":67.93,"l":67.89,"n":11,"o":67.93,"t":"2026-09-22T16:45:00Z","v":528,"vw":67.903333},{"c":67.81,"h":67.81,"l":67.81,"n":2,"o":67.81,"t":"2026-09-22T19:00:00Z","v":187,"vw":67.81},{"c":67.87,"h":67.87,"l":67.87,"n":1,"o":67.87,"t":"2026-09-22T19:15:00Z","v":114,"vw":67.87},{"c":67.87,"h":67.87,"l":67.87,"n":5,"o":67.87,"t":"2026-09-23T13:30:00Z","v":170,"vw":67.87},{"c":67.81,"h":67.81,"l":67.56,"n":3,"o":67.56,"t":"2026-09-23T14:30:00Z","v":1110,"vw":67.787273},{"c":67.7001,"h":67.7001,"l":67.7001,"n":1,"o":67.7001,"t":"2026-09-23T14:45:00Z","v":195,"vw":67.7001},{"c":67.82,"h":67.82,"l":67.82,"n":3,"o":67.82,"t":"2026-09-23T15:45:00Z","v":118,"vw":67.82},{"c":67.75,"h":67.835,"l":67.75,"n":4,"o":67.835,"t":"2026-09-23T16:00:00Z","v":851,"vw":67.782853},{"c":67.935,"h":67.935,"l":67.935,"n":3,"o":67.935,"t":"2026-09-23T17:45:00Z","v":149,"vw":67.935},{"c":67.52,"h":67.52,"l":67.52,"n":5,"o":67.52,"t":"2026-09-24T13:30:00Z","v":401,"vw":67.52},{"c":67.175,"h":67.175,"l":67.175,"n":5,"o":67.175,"t":"2026-09-24T15:30:00Z","v":448,"vw":67.175},{"c":67.19,"h":67.19,"l":67.19,"n":5,"o":67.19,"t":"2026-09-24T16:00:00Z","v":401,"vw":67.19},{"c":67.4964,"h":67.4964,"l":67.446,"n":7,"o":67.46,"t":"2026-09-24T16:15:00Z","v":667,"vw":67.474935},{"c":67.54,"h":67.54,"l":67.54,"n":1,"o":67.54,"t":"2026-09-24T16:30:00Z","v":100,"vw":67.54},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-09-24T17:45:00Z","v":293,"vw":67.3},{"c":67.2626,"h":67.2626,"l":67.2626,"n":2,"o":67.2626,"t":"2026-09-24T18:00:00Z","v":122,"vw":67.2626},{"c":67.345,"h":67.345,"l":67.345,"n":1,"o":67.345,"t":"2026-09-24T19:00:00Z","v":622,"vw":67.345},{"c":67.2801,"h":67.29,"l":67.27,"n":7,"o":67.27,"t":"2026-09-24T19:15:00Z","v":776,"vw":67.28174},{"c":67.08,"h":67.08,"l":67.08,"n":7,"o":67.08,"t":"2026-09-25T13:30:00Z","v":113,"vw":67.08},{"c":67.135,"h":67.135,"l":67.135,"n":1,"o":67.135,"t":"2026-09-25T15:15:00Z","v":283,"vw":67.135},{"c":67.325,"h":67.325,"l":67.325,"n":1,"o":67.325,"t":"2026-09-25T16:15:00Z","v":485,"vw":67.325},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-09-25T18:00:00Z","v":750,"vw":67.3},{"c":67.2701,"h":67.2701,"l":67.23,"n":9,"o":67.24,"t":"2026-09-25T18:15:00Z","v":1833,"vw":67.241713},{"c":67.22,"h":67.23,"l":67.22,"n":2,"o":67.23,"t":"2026-09-25T18:30:00Z","v":862,"vw":67.221299},{"c":67.2,"h":67.26,"l":67.2,"n":12,"o":67.24,"t":"2026-09-25T19:15:00Z","v":4975,"vw":67.232205},{"c":67.2,"h":67.21,"l":67.2,"n":4,"o":67.21,"t":"2026-09-25T19:30:00Z","v":1379,"vw":67.204561},{"c":66.87,"h":66.87,"l":66.87,"n":10,"o":66.87,"t":"2026-09-28T13:30:00Z","v":165,"vw":66.87},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-09-28T13:45:00Z","v":177,"vw":67.1},{"c":67.16,"h":67.16,"l":67.16,"n":1,"o":67.16,"t":"2026-09-28T14:15:00Z","v":305,"vw":67.16},{"c":67.125,"h":67.125,"l":67.06,"n":4,"o":67.06,"t":"2026-09-28T14:30:00Z","v":3026,"vw":67.0925},{"c":66.7682,"h":66.7682,"l":66.7682,"n":2,"o":66.7682,"t":"2026-09-28T15:00:00Z","v":150,"vw":66.7682},{"c":66.875,"h":66.875,"l":66.875,"n":1,"o":66.875,"t":"2026-09-28T16:15:00Z","v":100,"vw":66.875},{"c":66.98,"h":66.98,"l":66.86,"n":6,"o":66.86,"t":"2026-09-28T16:45:00Z","v":1080,"vw":66.892606},{"c":66.98,"h":66.98,"l":66.98,"n":3,"o":66.98,"t":"2026-09-28T19:30:00Z","v":127,"vw":66.98},{"c":66.64,"h":66.64,"l":66.64,"n":10,"o":66.64,"t":"2026-09-29T13:30:00Z","v":1071,"vw":66.64},{"c":66.36,"h":66.36,"l":66.36,"n":1,"o":66.36,"t":"2026-09-29T14:45:00Z","v":120,"vw":66.36},{"c":66.275,"h":66.275,"l":66.275,"n":1,"o":66.275,"t":"2026-09-29T15:15:00Z","v":211,"vw":66.275},{"c":66.19,"h":66.19,"l":66.19,"n":1,"o":66.19,"t":"2026-09-29T16:00:00Z","v":250,"vw":66.19},{"c":66.18,"h":66.204,"l":66.18,"n":4,"o":66.204,"t":"2026-09-29T17:30:00Z","v":565,"vw":66.189992},{"c":66.2201,"h":66.2201,"l":66.22,"n":2,"o":66.22,"t":"2026-09-29T18:00:00Z","v":1160,"vw":66.22005},{"c":66.38,"h":66.38,"l":66.375,"n":3,"o":66.375,"t":"2026-09-29T18:30:00Z","v":705,"vw":66.377128},{"c":66.32,"h":66.32,"l":66.32,"n":1,"o":66.32,"t":"2026-09-29T18:45:00Z","v":107,"vw":66.32},{"c":66.3728,"h":66.3728,"l":66.34,"n":3,"o":66.34,"t":"2026-09-29T19:00:00Z","v":460,"vw":66.358974},{"c":66.3501,"h":66.3501,"l":66.3501,"n":1,"o":66.3501,"t":"2026-09-29T19:15:00Z","v":415,"vw":66.3501},{"c":66.46,"h":66.46,"l":66.46,"n":7,"o":66.46,"t":"2026-09-30T13:30:00Z","v":657,"vw":66.46},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-09-30T14:15:00Z","v":100,"vw":66.4},{"c":66.6799,"h":66.68,"l":66.63,"n":22,"o":66.63,"t":"2026-09-30T17:15:00Z","v":5320,"vw":66.674366},{"c":66.64,"h":66.69,"l":66.64,"n":2,"o":66.69,"t":"2026-09-30T17:30:00Z","v":233,"vw":66.664678},{"c":66.63,"h":66.63,"l":66.62,"n":12,"o":66.62,"t":"2026-09-30T19:30:00Z","v":1378,"vw":66.62722},{"c":66.72,"h":66.79,"l":66.58,"n":12,"o":66.58,"t":"2026-10-01T13:30:00Z","v":777,"vw":66.665339},{"c":66.61,"h":66.61,"l":66.61,"n":2,"o":66.61,"t":"2026-10-01T14:00:00Z","v":201,"vw":66.61},{"c":66.755,"h":66.755,"l":66.755,"n":1,"o":66.755,"t":"2026-10-01T15:15:00Z","v":100,"vw":66.755},{"c":67,"h":67,"l":66.9,"n":7,"o":66.9,"t":"2026-10-01T16:00:00Z","v":551,"vw":66.933722},{"c":67.166,"h":67.166,"l":67.1,"n":6,"o":67.1,"t":"2026-10-01T17:45:00Z","v":966,"vw":67.140156},{"c":67.08,"h":67.08,"l":67.08,"n":1,"o":67.08,"t":"2026-10-01T18:45:00Z","v":157,"vw":67.08},{"c":67.11,"h":67.1108,"l":67.11,"n":5,"o":67.11,"t":"2026-10-01T19:30:00Z","v":1491,"vw":67.110354},{"c":67.24,"h":67.24,"l":67.19,"n":8,"o":67.19,"t":"2026-10-02T13:30:00Z","v":363,"vw":67.225014},{"c":67.2,"h":67.2,"l":67.2,"n":7,"o":67.2,"t":"2026-10-02T14:00:00Z","v":800,"vw":67.2},{"c":67.21,"h":67.21,"l":67.205,"n":3,"o":67.21,"t":"2026-10-02T16:00:00Z","v":798,"vw":67.209311},{"c":67.16,"h":67.16,"l":67.16,"n":1,"o":67.16,"t":"2026-10-02T16:15:00Z","v":3633,"vw":67.16},{"c":67.2171,"h":67.221,"l":67.18,"n":5,"o":67.18,"t":"2026-10-02T16:30:00Z","v":974,"vw":67.205552},{"c":67.18,"h":67.18,"l":67.18,"n":1,"o":67.18,"t":"2026-10-02T18:30:00Z","v":402,"vw":67.18},{"c":67.15,"h":67.15,"l":67.15,"n":4,"o":67.15,"t":"2026-10-02T19:00:00Z","v":346,"vw":67.15},{"c":67.1204,"h":67.1204,"l":67.12,"n":2,"o":67.12,"t":"2026-10-02T19:45:00Z","v":346,"vw":67.1202},{"c":67.2,"h":67.2,"l":67.2,"n":9,"o":67.2,"t":"2026-10-05T13:30:00Z","v":146,"vw":67.2},{"c":67.545,"h":67.545,"l":67.545,"n":1,"o":67.545,"t":"2026-10-05T16:15:00Z","v":100,"vw":67.545},{"c":67.56,"h":67.56,"l":67.525,"n":2,"o":67.525,"t":"2026-10-05T16:45:00Z","v":200,"vw":67.5425},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-05T17:00:00Z","v":142,"vw":67.5},{"c":67.5,"h":67.5,"l":67.5,"n":3,"o":67.5,"t":"2026-10-05T17:30:00Z","v":579,"vw":67.5},{"c":67.6301,"h":67.6301,"l":67.63,"n":4,"o":67.63,"t":"2026-10-05T19:00:00Z","v":2000,"vw":67.63005},{"c":67.7803,"h":67.7803,"l":67.77,"n":5,"o":67.7801,"t":"2026-10-05T19:30:00Z","v":2135,"vw":67.778404},{"c":67.71,"h":67.71,"l":67.71,"n":1,"o":67.71,"t":"2026-10-05T19:45:00Z","v":315,"vw":67.71},{"c":67.94,"h":67.94,"l":67.94,"n":2,"o":67.94,"t":"2026-10-06T13:30:00Z","v":139,"vw":67.94},{"c":68.2507,"h":68.4,"l":68.2507,"n":2,"o":68.4,"t":"2026-10-06T14:00:00Z","v":885,"vw":68.329146},{"c":67.98,"h":68.18,"l":67.98,"n":6,"o":68.18,"t":"2026-10-06T14:15:00Z","v":663,"vw":68.136284},{"c":67.86,"h":67.86,"l":67.86,"n":4,"o":67.86,"t":"2026-10-06T14:30:00Z","v":361,"vw":67.86},{"c":68.05,"h":68.05,"l":68.04,"n":5,"o":68.04,"t":"2026-10-06T14:45:00Z","v":650,"vw":68.047692},{"c":68.19,"h":68.19,"l":68.19,"n":4,"o":68.19,"t":"2026-10-06T15:30:00Z","v":1740,"vw":68.19},{"c":68.14,"h":68.14,"l":68.1,"n":5,"o":68.1,"t":"2026-10-06T16:45:00Z","v":1781,"vw":68.102877},{"c":67.78,"h":67.78,"l":67.78,"n":2,"o":67.78,"t":"2026-10-06T19:15:00Z","v":188,"vw":67.78},{"c":67.87,"h":67.87,"l":67.84,"n":5,"o":67.84,"t":"2026-10-06T19:30:00Z","v":2186,"vw":67.867739},{"c":67.97,"h":67.97,"l":67.97,"n":24,"o":67.97,"t":"2026-10-06T19:45:00Z","v":9365,"vw":67.97},{"c":67.53,"h":67.53,"l":67.53,"n":7,"o":67.53,"t":"2026-10-07T13:30:00Z","v":132,"vw":67.53},{"c":66.735,"h":66.735,"l":66.735,"n":3,"o":66.735,"t":"2026-10-07T15:15:00Z","v":253,"vw":66.735},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-07T18:00:00Z","v":100,"vw":67.01},{"c":66.914,"h":66.914,"l":66.914,"n":2,"o":66.914,"t":"2026-10-07T18:15:00Z","v":302,"vw":66.914},{"c":66.8501,"h":66.8501,"l":66.85,"n":3,"o":66.85,"t":"2026-10-07T19:45:00Z","v":220,"vw":66.85005},{"c":66.6,"h":66.6,"l":66.6,"n":2,"o":66.6,"t":"2026-10-08T13:30:00Z","v":141,"vw":66.6},{"c":66.49,"h":66.49,"l":66.49,"n":3,"o":66.49,"t":"2026-10-08T15:15:00Z","v":200,"vw":66.49},{"c":66.45,"h":66.45,"l":66.45,"n":4,"o":66.45,"t":"2026-10-08T15:30:00Z","v":285,"vw":66.45},{"c":66.95,"h":66.95,"l":66.81,"n":5,"o":66.81,"t":"2026-10-08T16:15:00Z","v":643,"vw":66.879849},{"c":67.11,"h":67.1709,"l":67.11,"n":6,"o":67.1709,"t":"2026-10-08T18:15:00Z","v":733,"vw":67.158043},{"c":67.1903,"h":67.1903,"l":67.1903,"n":1,"o":67.1903,"t":"2026-10-08T18:30:00Z","v":328,"vw":67.1903},{"c":67.42,"h":67.42,"l":67.42,"n":1,"o":67.42,"t":"2026-10-08T19:45:00Z","v":416,"vw":67.42},{"c":67.745,"h":67.745,"l":67.5,"n":6,"o":67.5,"t":"2026-10-09T13:30:00Z","v":1626,"vw":67.523467},{"c":67.72,"h":67.72,"l":67.72,"n":3,"o":67.72,"t":"2026-10-09T15:30:00Z","v":290,"vw":67.72},{"c":67.8601,"h":67.8601,"l":67.8601,"n":1,"o":67.8601,"t":"2026-10-09T18:15:00Z","v":657,"vw":67.8601},{"c":67.78,"h":67.78,"l":67.78,"n":2,"o":67.78,"t":"2026-10-09T19:30:00Z","v":142,"vw":67.78},{"c":67.78,"h":67.78,"l":67.78,"n":1,"o":67.78,"t":"2026-10-09T19:45:00Z","v":615,"vw":67.78},{"c":67.95,"h":67.95,"l":67.95,"n":5,"o":67.95,"t":"2026-10-12T15:45:00Z","v":269,"vw":67.95},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-10-12T17:30:00Z","v":100,"vw":67.8},{"c":67.7901,"h":67.7901,"l":67.79,"n":2,"o":67.79,"t":"2026-10-12T19:15:00Z","v":394,"vw":67.79005},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-10-13T13:30:00Z","v":117,"vw":67.56},{"c":67.475,"h":67.475,"l":67.475,"n":1,"o":67.475,"t":"2026-10-13T15:15:00Z","v":158,"vw":67.475},{"c":67.45,"h":67.45,"l":67.41,"n":2,"o":67.41,"t":"2026-10-13T16:45:00Z","v":46939,"vw":67.418467},{"c":67.62,"h":67.62,"l":67.61,"n":4,"o":67.61,"t":"2026-10-13T18:00:00Z","v":707,"vw":67.611513},{"c":67.6701,"h":67.74,"l":67.67,"n":5,"o":67.74,"t":"2026-10-13T18:45:00Z","v":351,"vw":67.693367},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-13T19:30:00Z","v":100,"vw":67.77},{"c":67.66,"h":67.66,"l":67.66,"n":1,"o":67.66,"t":"2026-10-13T19:45:00Z","v":275,"vw":67.66},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-10-14T14:15:00Z","v":112,"vw":67.32},{"c":67.12,"h":67.12,"l":67.06,"n":2,"o":67.06,"t":"2026-10-14T16:00:00Z","v":200,"vw":67.09},{"c":67.0001,"h":67.08,"l":67,"n":10,"o":67.08,"t":"2026-10-14T16:15:00Z","v":3574,"vw":67.042228},{"c":67.0599,"h":67.06,"l":67.05,"n":11,"o":67.05,"t":"2026-10-14T16:45:00Z","v":2532,"vw":67.056804},{"c":66.98,"h":66.98,"l":66.98,"n":1,"o":66.98,"t":"2026-10-14T17:00:00Z","v":110,"vw":66.98},{"c":67.0501,"h":67.0501,"l":67.0501,"n":1,"o":67.0501,"t":"2026-10-14T18:30:00Z","v":1000,"vw":67.0501},{"c":67.34,"h":67.34,"l":67.34,"n":1,"o":67.34,"t":"2026-10-14T19:45:00Z","v":375,"vw":67.34},{"c":67.35,"h":67.35,"l":67.35,"n":2,"o":67.35,"t":"2026-10-14T20:00:00Z","v":102,"vw":67.35},{"c":68.195,"h":68.195,"l":68.195,"n":1,"o":68.195,"t":"2026-10-15T14:30:00Z","v":375,"vw":68.195},{"c":68.15,"h":68.28,"l":68.04,"n":6,"o":68.1101,"t":"2026-10-15T14:45:00Z","v":1785,"vw":68.133141},{"c":68.25,"h":68.25,"l":68.25,"n":7,"o":68.25,"t":"2026-10-15T15:00:00Z","v":1001,"vw":68.25},{"c":68.25,"h":68.25,"l":68.25,"n":1,"o":68.25,"t":"2026-10-15T15:45:00Z","v":753,"vw":68.25},{"c":68.1,"h":68.1,"l":68.1,"n":4,"o":68.1,"t":"2026-10-15T16:00:00Z","v":2115,"vw":68.1},{"c":68.15,"h":68.15,"l":68.15,"n":2,"o":68.15,"t":"2026-10-15T16:15:00Z","v":294,"vw":68.15},{"c":68.22,"h":68.255,"l":68.22,"n":2,"o":68.255,"t":"2026-10-15T17:00:00Z","v":250,"vw":68.241},{"c":68.3701,"h":68.3701,"l":68.37,"n":2,"o":68.37,"t":"2026-10-15T18:15:00Z","v":240,"vw":68.37005},{"c":68.6,"h":68.6,"l":68.6,"n":4,"o":68.6,"t":"2026-10-15T20:00:00Z","v":104,"vw":68.6},{"c":68.89,"h":68.89,"l":68.89,"n":1,"o":68.89,"t":"2026-10-16T13:30:00Z","v":102,"vw":68.89},{"c":68.53,"h":68.53,"l":68.53,"n":4,"o":68.53,"t":"2026-10-16T14:45:00Z","v":279,"vw":68.53},{"c":68.1912,"h":68.24,"l":68.13,"n":11,"o":68.2,"t":"2026-10-16T16:00:00Z","v":2601,"vw":68.191563},{"c":68.1101,"h":68.1101,"l":68.1101,"n":2,"o":68.1101,"t":"2026-10-16T19:45:00Z","v":276,"vw":68.1101},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-16T20:00:00Z","v":101,"vw":68.19},{"c":68.14,"h":68.15,"l":68.14,"n":2,"o":68.15,"t":"2026-10-19T18:45:00Z","v":800,"vw":68.14125},{"c":68.101,"h":68.101,"l":68.101,"n":1,"o":68.101,"t":"2026-10-19T19:00:00Z","v":120,"vw":68.101},{"c":68.13,"h":68.14,"l":68.13,"n":3,"o":68.14,"t":"2026-10-19T19:15:00Z","v":850,"vw":68.131176},{"c":68.1409,"h":68.1409,"l":68.1409,"n":1,"o":68.1409,"t":"2026-10-19T19:30:00Z","v":155,"vw":68.1409},{"c":68.06,"h":68.06,"l":68.05,"n":4,"o":68.05,"t":"2026-10-19T19:45:00Z","v":541,"vw":68.055293},{"c":68.06,"h":68.06,"l":68.06,"n":2,"o":68.06,"t":"2026-10-19T20:00:00Z","v":101,"vw":68.06},{"c":68.36,"h":68.36,"l":68.35,"n":4,"o":68.35,"t":"2026-10-20T13:45:00Z","v":305,"vw":68.355},{"c":68.17,"h":68.186,"l":68.17,"n":3,"o":68.186,"t":"2026-10-20T14:30:00Z","v":1935,"vw":68.180584},{"c":68.3401,"h":68.3401,"l":68.3401,"n":1,"o":68.3401,"t":"2026-10-20T14:45:00Z","v":750,"vw":68.3401},{"c":68.09,"h":68.22,"l":68.09,"n":19,"o":68.22,"t":"2026-10-20T15:00:00Z","v":1790,"vw":68.183818},{"c":67.935,"h":68.01,"l":67.935,"n":6,"o":68.01,"t":"2026-10-20T15:15:00Z","v":979,"vw":67.957778},{"c":67.96,"h":67.96,"l":67.96,"n":3,"o":67.96,"t":"2026-10-20T15:45:00Z","v":110,"vw":67.96},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-10-20T16:45:00Z","v":329,"vw":67.8},{"c":67.78,"h":67.78,"l":67.78,"n":1,"o":67.78,"t":"2026-10-20T17:00:00Z","v":328,"vw":67.78},{"c":67.92,"h":67.92,"l":67.92,"n":3,"o":67.92,"t":"2026-10-20T17:45:00Z","v":300,"vw":67.92},{"c":67.945,"h":67.945,"l":67.945,"n":1,"o":67.945,"t":"2026-10-20T18:15:00Z","v":363,"vw":67.945},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-10-20T19:30:00Z","v":379,"vw":67.96},{"c":68.04,"h":68.04,"l":67.98,"n":8,"o":68,"t":"2026-10-20T19:45:00Z","v":1853,"vw":68.005705},{"c":68.09,"h":68.09,"l":68.09,"n":3,"o":68.09,"t":"2026-10-21T16:00:00Z","v":2100,"vw":68.09},{"c":67.98,"h":67.98,"l":67.97,"n":3,"o":67.97,"t":"2026-10-21T17:30:00Z","v":502,"vw":67.973618},{"c":68.12,"h":68.12,"l":68.12,"n":1,"o":68.12,"t":"2026-10-21T18:30:00Z","v":300,"vw":68.12},{"c":68.01,"h":68.01,"l":68.01,"n":2,"o":68.01,"t":"2026-10-21T19:15:00Z","v":101,"vw":68.01},{"c":68.08,"h":68.08,"l":68.08,"n":1,"o":68.08,"t":"2026-10-21T19:30:00Z","v":209,"vw":68.08},{"c":67.9345,"h":67.9345,"l":67.9345,"n":2,"o":67.9345,"t":"2026-10-22T14:15:00Z","v":602,"vw":67.9345},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-22T14:45:00Z","v":500,"vw":68},{"c":68.13,"h":68.13,"l":68.13,"n":1,"o":68.13,"t":"2026-10-22T15:15:00Z","v":169,"vw":68.13},{"c":68.14,"h":68.14,"l":68.14,"n":1,"o":68.14,"t":"2026-10-22T15:30:00Z","v":454,"vw":68.14},{"c":68.335,"h":68.335,"l":68.335,"n":1,"o":68.335,"t":"2026-10-22T16:00:00Z","v":300,"vw":68.335},{"c":68.02,"h":68.02,"l":68.02,"n":1,"o":68.02,"t":"2026-10-22T17:30:00Z","v":100,"vw":68.02},{"c":68.16,"h":68.16,"l":68.12,"n":5,"o":68.12,"t":"2026-10-22T17:45:00Z","v":382,"vw":68.145316}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}