{"symbol":"CSM","url":"https://intraalpha.com/companies/CSM","capturedAt":"2026-10-22T15:08:13.179Z","state":"partial","quote":{"symbol":"CSM","last_price":87.35,"prev_close":87.982,"regular_close":87.35,"change":-0.632,"change_pct":-0.7183,"regular_change":-0.632,"regular_change_pct":-0.7183,"extended_change":0,"extended_change_pct":0,"bid":86.93,"ask":87.03,"bid_size":2200,"ask_size":700,"volume":394,"vwap":87.296473,"open":87.25,"high":87.35,"low":87.25,"close":87.35,"trade_count":16,"last_trade_at":"2026-10-22T13:49:46.263575761Z","last_quote_at":"2026-10-22T15:08:04.948423538Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:07:38.680915823-04:00","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":514500000,"net_expense_ratio":0.0045,"portfolio_turnover":0.69,"dividend_yield":0.0105,"inception_date":"2009-07-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:08:06.138332+00:00"},"optionObservedAt":"2026-10-22T14:54:05.280Z","bars":[{"c":87.07,"h":87.07,"l":87.07,"n":2,"o":87.07,"t":"2026-10-15T13:30:00Z","v":1389,"vw":87.07},{"c":86.88,"h":86.88,"l":86.88,"n":3,"o":86.88,"t":"2026-10-15T13:35:00Z","v":200,"vw":86.88},{"c":87.068,"h":87.068,"l":87.068,"n":2,"o":87.068,"t":"2026-10-15T13:45:00Z","v":218,"vw":87.068},{"c":87.1737,"h":87.1801,"l":87.17,"n":5,"o":87.17,"t":"2026-10-15T14:20:00Z","v":603,"vw":87.177317},{"c":87.394,"h":87.394,"l":87.394,"n":1,"o":87.394,"t":"2026-10-15T14:55:00Z","v":228,"vw":87.394},{"c":87.42,"h":87.42,"l":87.385,"n":4,"o":87.385,"t":"2026-10-15T15:00:00Z","v":228,"vw":87.4025},{"c":87.49,"h":87.49,"l":87.49,"n":1,"o":87.49,"t":"2026-10-15T16:00:00Z","v":195,"vw":87.49},{"c":87.64,"h":87.64,"l":87.638,"n":8,"o":87.64,"t":"2026-10-15T17:40:00Z","v":822,"vw":87.639},{"c":87.735,"h":87.735,"l":87.735,"n":1,"o":87.735,"t":"2026-10-15T19:40:00Z","v":123,"vw":87.735},{"c":87.83,"h":87.83,"l":87.8299,"n":2,"o":87.8299,"t":"2026-10-16T13:50:00Z","v":324,"vw":87.82995},{"c":87.55,"h":87.55,"l":87.55,"n":6,"o":87.55,"t":"2026-10-16T15:45:00Z","v":376,"vw":87.55},{"c":87.38,"h":87.38,"l":87.38,"n":1,"o":87.38,"t":"2026-10-16T16:10:00Z","v":100,"vw":87.38},{"c":87.25,"h":87.25,"l":87.25,"n":2,"o":87.25,"t":"2026-10-16T16:55:00Z","v":264,"vw":87.25},{"c":86.8818,"h":86.8818,"l":86.8818,"n":1,"o":86.8818,"t":"2026-10-16T19:50:00Z","v":118,"vw":86.8818},{"c":87.44,"h":87.455,"l":87.44,"n":15,"o":87.45,"t":"2026-10-19T13:25:00Z","v":2600,"vw":87.449808},{"c":87.245,"h":87.245,"l":87.245,"n":1,"o":87.245,"t":"2026-10-19T13:45:00Z","v":400,"vw":87.245},{"c":87.26,"h":87.26,"l":87.26,"n":1,"o":87.26,"t":"2026-10-19T17:10:00Z","v":114,"vw":87.26},{"c":87.905,"h":87.905,"l":87.905,"n":2,"o":87.905,"t":"2026-10-20T14:30:00Z","v":180,"vw":87.905},{"c":87.65,"h":87.65,"l":87.65,"n":4,"o":87.65,"t":"2026-10-20T15:45:00Z","v":361,"vw":87.65},{"c":87.67,"h":87.67,"l":87.61,"n":4,"o":87.62,"t":"2026-10-20T16:15:00Z","v":934,"vw":87.627201},{"c":87.6101,"h":87.6101,"l":87.6101,"n":1,"o":87.6101,"t":"2026-10-20T17:35:00Z","v":124,"vw":87.6101},{"c":87.65,"h":87.65,"l":87.65,"n":4,"o":87.65,"t":"2026-10-20T17:55:00Z","v":401,"vw":87.65},{"c":87.53,"h":87.54,"l":87.53,"n":2,"o":87.54,"t":"2026-10-20T19:00:00Z","v":860,"vw":87.533488},{"c":87.4638,"h":87.4638,"l":87.4638,"n":1,"o":87.4638,"t":"2026-10-20T19:20:00Z","v":140,"vw":87.4638},{"c":87.44,"h":87.44,"l":87.44,"n":3,"o":87.44,"t":"2026-10-20T19:45:00Z","v":280,"vw":87.44},{"c":87.605,"h":87.605,"l":87.605,"n":1,"o":87.605,"t":"2026-10-20T19:55:00Z","v":343,"vw":87.605},{"c":87.805,"h":87.805,"l":87.805,"n":1,"o":87.805,"t":"2026-10-21T13:40:00Z","v":300,"vw":87.805},{"c":87.605,"h":87.605,"l":87.605,"n":1,"o":87.605,"t":"2026-10-21T14:30:00Z","v":140,"vw":87.605},{"c":87.855,"h":87.855,"l":87.855,"n":1,"o":87.855,"t":"2026-10-21T16:00:00Z","v":140,"vw":87.855},{"c":87.84,"h":87.84,"l":87.84,"n":6,"o":87.84,"t":"2026-10-21T16:20:00Z","v":2832,"vw":87.84},{"c":88.025,"h":88.025,"l":87.99,"n":3,"o":87.99,"t":"2026-10-21T17:05:00Z","v":226,"vw":88.0075},{"c":87.991,"h":87.991,"l":87.991,"n":3,"o":87.991,"t":"2026-10-21T17:25:00Z","v":314,"vw":87.991},{"c":88.0899,"h":88.0899,"l":88.0899,"n":1,"o":88.0899,"t":"2026-10-21T18:40:00Z","v":1651,"vw":88.0899},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-21T18:55:00Z","v":4000,"vw":87.9},{"c":87.995,"h":87.995,"l":87.87,"n":2,"o":87.87,"t":"2026-10-21T19:50:00Z","v":860,"vw":87.9325},{"c":87.25,"h":87.25,"l":87.25,"n":2,"o":87.25,"t":"2026-10-22T13:30:00Z","v":153,"vw":87.25},{"c":87.35,"h":87.35,"l":87.35,"n":1,"o":87.35,"t":"2026-10-22T13:45:00Z","v":112,"vw":87.35}],"history":[{"c":66.4586,"h":66.67,"l":66.41,"n":57,"o":66.47,"t":"2024-10-21T04:00:00Z","v":2750,"vw":66.512723},{"c":66.4015,"h":66.4169,"l":66.12,"n":62,"o":66.33,"t":"2024-10-22T04:00:00Z","v":2494,"vw":66.224438},{"c":65.78,"h":65.88,"l":65.5401,"n":48,"o":65.88,"t":"2024-10-23T04:00:00Z","v":2173,"vw":65.766381},{"c":65.9361,"h":65.99,"l":65.81,"n":73,"o":65.81,"t":"2024-10-24T04:00:00Z","v":8949,"vw":65.969391},{"c":65.91,"h":66.43,"l":65.888,"n":43,"o":66.43,"t":"2024-10-25T04:00:00Z","v":3024,"vw":66.022196},{"c":66.1362,"h":66.36,"l":66.1,"n":56,"o":66.36,"t":"2024-10-28T04:00:00Z","v":2961,"vw":66.180655},{"c":66.2541,"h":66.389,"l":66.1,"n":59,"o":66.1,"t":"2024-10-29T04:00:00Z","v":3419,"vw":66.208701},{"c":66.0974,"h":66.44,"l":66.0974,"n":39,"o":66.44,"t":"2024-10-30T04:00:00Z","v":47459,"vw":66.438797},{"c":64.73,"h":65.2146,"l":64.73,"n":34,"o":65.202,"t":"2024-10-31T04:00:00Z","v":3641,"vw":65.055408},{"c":64.96,"h":65.395,"l":64.96,"n":63,"o":65.06,"t":"2024-11-01T04:00:00Z","v":15201,"vw":65.110086},{"c":64.91,"h":65.172,"l":64.8,"n":82,"o":65.14,"t":"2024-11-04T05:00:00Z","v":9030,"vw":64.882434},{"c":65.86,"h":65.87,"l":65.2089,"n":50,"o":65.2089,"t":"2024-11-05T05:00:00Z","v":54967,"vw":65.755305},{"c":67.6658,"h":67.72,"l":67.0545,"n":87,"o":67.48,"t":"2024-11-06T05:00:00Z","v":5874,"vw":67.340721},{"c":68.0894,"h":68.175,"l":68.0025,"n":77,"o":68.0025,"t":"2024-11-07T05:00:00Z","v":2847,"vw":68.093377},{"c":68.203,"h":68.3299,"l":68.1084,"n":76,"o":68.2,"t":"2024-11-08T05:00:00Z","v":5986,"vw":68.244067},{"c":68.2751,"h":68.63,"l":68.2412,"n":47,"o":68.63,"t":"2024-11-11T05:00:00Z","v":4706,"vw":68.468181},{"c":68.1801,"h":68.4,"l":68.14,"n":55,"o":68.4,"t":"2024-11-12T05:00:00Z","v":3283,"vw":68.32394},{"c":68.0852,"h":68.42,"l":68.0601,"n":49,"o":68.28,"t":"2024-11-13T05:00:00Z","v":4320,"vw":68.305294},{"c":67.6318,"h":68.27,"l":67.6318,"n":58,"o":68.21,"t":"2024-11-14T05:00:00Z","v":3233,"vw":67.853275},{"c":66.7068,"h":67.36,"l":66.5239,"n":63,"o":67.26,"t":"2024-11-15T05:00:00Z","v":6010,"vw":66.764714},{"c":66.8086,"h":66.88,"l":66.62,"n":97,"o":66.77,"t":"2024-11-18T05:00:00Z","v":18174,"vw":66.808444},{"c":66.9921,"h":66.9921,"l":66.27,"n":37,"o":66.27,"t":"2024-11-19T05:00:00Z","v":3602,"vw":66.651274},{"c":66.92,"h":66.96,"l":66.44,"n":67,"o":66.96,"t":"2024-11-20T05:00:00Z","v":6124,"vw":66.751494},{"c":67.4539,"h":67.4539,"l":66.755,"n":70,"o":66.92,"t":"2024-11-21T05:00:00Z","v":11475,"vw":67.111077},{"c":67.6816,"h":67.6816,"l":67.49,"n":59,"o":67.49,"t":"2024-11-22T05:00:00Z","v":8415,"vw":67.542788},{"c":67.83,"h":68.212,"l":67.73,"n":138,"o":67.98,"t":"2024-11-25T05:00:00Z","v":71053,"vw":67.960606},{"c":68.16,"h":68.1603,"l":67.905,"n":84,"o":67.92,"t":"2024-11-26T05:00:00Z","v":8624,"vw":68.08777},{"c":68.0599,"h":68.17,"l":67.96,"n":86,"o":68.17,"t":"2024-11-27T05:00:00Z","v":7272,"vw":68.034364},{"c":68.52,"h":68.52,"l":68.175,"n":20,"o":68.1779,"t":"2024-11-29T05:00:00Z","v":1000,"vw":68.300342},{"c":68.5739,"h":68.6307,"l":68.42,"n":101,"o":68.42,"t":"2024-12-02T05:00:00Z","v":6227,"vw":68.520866},{"c":68.5537,"h":68.61,"l":68.4135,"n":73,"o":68.5335,"t":"2024-12-03T05:00:00Z","v":5512,"vw":68.534154},{"c":69.0188,"h":69.04,"l":68.77,"n":82,"o":68.77,"t":"2024-12-04T05:00:00Z","v":15336,"vw":68.896156},{"c":68.84,"h":69.08,"l":68.81,"n":71,"o":69.08,"t":"2024-12-05T05:00:00Z","v":6399,"vw":68.891715},{"c":68.7515,"h":68.99,"l":68.66,"n":77,"o":68.99,"t":"2024-12-06T05:00:00Z","v":41747,"vw":68.871473},{"c":68.4908,"h":68.75,"l":68.4908,"n":47,"o":68.75,"t":"2024-12-09T05:00:00Z","v":1525,"vw":68.661307},{"c":68.1725,"h":68.5,"l":68.15,"n":58,"o":68.3834,"t":"2024-12-10T05:00:00Z","v":1992,"vw":68.280471},{"c":68.5966,"h":68.6399,"l":68.46,"n":112,"o":68.52,"t":"2024-12-11T05:00:00Z","v":4853,"vw":68.533145},{"c":68.2004,"h":68.6,"l":68.2004,"n":115,"o":68.6,"t":"2024-12-12T05:00:00Z","v":11103,"vw":68.373543},{"c":68.1083,"h":68.1991,"l":68.03,"n":80,"o":68.1,"t":"2024-12-13T05:00:00Z","v":6038,"vw":68.068246},{"c":68.3298,"h":68.495,"l":68.3298,"n":53,"o":68.38,"t":"2024-12-16T05:00:00Z","v":1956,"vw":68.424118},{"c":68.075,"h":68.075,"l":67.861,"n":66,"o":67.97,"t":"2024-12-17T05:00:00Z","v":7110,"vw":67.980767},{"c":66.3546,"h":68.3284,"l":66.21,"n":135,"o":68.1614,"t":"2024-12-18T05:00:00Z","v":4918,"vw":67.093009},{"c":66.16,"h":66.84,"l":66.1,"n":78,"o":66.84,"t":"2024-12-19T05:00:00Z","v":5741,"vw":66.387679},{"c":66.8251,"h":67.305,"l":65.665,"n":94,"o":65.665,"t":"2024-12-20T05:00:00Z","v":22689,"vw":66.155734},{"c":67.127,"h":67.127,"l":66.42,"n":88,"o":66.49,"t":"2024-12-23T05:00:00Z","v":19608,"vw":66.653517},{"c":67.6343,"h":67.6343,"l":67.54,"n":28,"o":67.54,"t":"2024-12-24T05:00:00Z","v":1627,"vw":67.601872},{"c":67.8194,"h":67.8474,"l":67.47,"n":72,"o":67.47,"t":"2024-12-26T05:00:00Z","v":14818,"vw":67.605309},{"c":67.085,"h":67.2,"l":66.73,"n":70,"o":67.2,"t":"2024-12-27T05:00:00Z","v":8533,"vw":66.891964},{"c":66.4706,"h":66.72,"l":65.98,"n":70,"o":66.22,"t":"2024-12-30T05:00:00Z","v":5809,"vw":66.42072},{"c":66.1366,"h":66.6508,"l":66.041,"n":61,"o":66.64,"t":"2024-12-31T05:00:00Z","v":22469,"vw":66.476964},{"c":66.0282,"h":66.8,"l":65.78,"n":63,"o":66.39,"t":"2025-01-02T05:00:00Z","v":4322,"vw":66.116994},{"c":66.8048,"h":66.8048,"l":66.49,"n":56,"o":66.49,"t":"2025-01-03T05:00:00Z","v":2634,"vw":66.713329},{"c":67.1589,"h":67.5886,"l":67.1589,"n":60,"o":67.4701,"t":"2025-01-06T05:00:00Z","v":2418,"vw":67.262924},{"c":66.5948,"h":67.44,"l":66.5792,"n":82,"o":67.35,"t":"2025-01-07T05:00:00Z","v":17380,"vw":66.775351},{"c":66.7114,"h":66.7114,"l":66.29,"n":83,"o":66.51,"t":"2025-01-08T05:00:00Z","v":9956,"vw":66.514564},{"c":65.7048,"h":66.19,"l":65.6034,"n":86,"o":66.19,"t":"2025-01-10T05:00:00Z","v":10673,"vw":65.777084},{"c":65.939,"h":65.939,"l":65.1132,"n":76,"o":65.1132,"t":"2025-01-13T05:00:00Z","v":8160,"vw":65.442458},{"c":66.0434,"h":66.3,"l":65.6601,"n":65,"o":66.3,"t":"2025-01-14T05:00:00Z","v":7952,"vw":65.831394},{"c":67.11,"h":67.259,"l":66.945,"n":119,"o":66.95,"t":"2025-01-15T05:00:00Z","v":20730,"vw":67.100215},{"c":67.1,"h":67.34,"l":66.9708,"n":143,"o":67.34,"t":"2025-01-16T05:00:00Z","v":30180,"vw":67.113897},{"c":67.635,"h":67.77,"l":67.6008,"n":50,"o":67.77,"t":"2025-01-17T05:00:00Z","v":2174,"vw":67.693489},{"c":68.2308,"h":68.2308,"l":67.871,"n":175,"o":68.1099,"t":"2025-01-21T05:00:00Z","v":40275,"vw":68.115595},{"c":68.6121,"h":68.74,"l":68.541,"n":50,"o":68.55,"t":"2025-01-22T05:00:00Z","v":4669,"vw":68.671586},{"c":68.8434,"h":68.8434,"l":68.46,"n":59,"o":68.48,"t":"2025-01-23T05:00:00Z","v":6667,"vw":68.58006},{"c":68.76,"h":69.03,"l":68.62,"n":51,"o":68.98,"t":"2025-01-24T05:00:00Z","v":7221,"vw":68.91132},{"c":67.8175,"h":67.8175,"l":67.4,"n":68,"o":67.4,"t":"2025-01-27T05:00:00Z","v":6247,"vw":67.649024},{"c":68.5343,"h":68.5612,"l":67.76,"n":61,"o":67.76,"t":"2025-01-28T05:00:00Z","v":7686,"vw":68.41146},{"c":68.2075,"h":68.3518,"l":68.1777,"n":54,"o":68.251,"t":"2025-01-29T05:00:00Z","v":2198,"vw":68.269023},{"c":68.6123,"h":68.77,"l":68.3,"n":99,"o":68.47,"t":"2025-01-30T05:00:00Z","v":6919,"vw":68.435653},{"c":68.2879,"h":68.96,"l":68.2879,"n":32,"o":68.89,"t":"2025-01-31T05:00:00Z","v":1319,"vw":68.856271},{"c":67.7716,"h":67.98,"l":67.021,"n":46,"o":67.021,"t":"2025-02-03T05:00:00Z","v":2834,"vw":67.712523},{"c":68.1935,"h":68.2862,"l":68.085,"n":71,"o":68.1154,"t":"2025-02-04T05:00:00Z","v":13573,"vw":68.158158},{"c":68.2923,"h":68.2923,"l":67.8524,"n":92,"o":68.03,"t":"2025-02-05T05:00:00Z","v":12904,"vw":68.091304},{"c":68.475,"h":68.546,"l":68.19,"n":53,"o":68.33,"t":"2025-02-06T05:00:00Z","v":6074,"vw":68.313981},{"c":67.9392,"h":68.4163,"l":67.91,"n":91,"o":68.39,"t":"2025-02-07T05:00:00Z","v":10394,"vw":68.147985},{"c":68.19,"h":68.39,"l":68.17,"n":85,"o":68.37,"t":"2025-02-10T05:00:00Z","v":5806,"vw":68.292447},{"c":68.17,"h":68.3288,"l":68.06,"n":72,"o":68.06,"t":"2025-02-11T05:00:00Z","v":7638,"vw":68.212117},{"c":68.0207,"h":68.115,"l":67.67,"n":50,"o":67.67,"t":"2025-02-12T05:00:00Z","v":3066,"vw":67.89366},{"c":68.9451,"h":68.9451,"l":68.1,"n":36,"o":68.1,"t":"2025-02-13T05:00:00Z","v":1379,"vw":68.394957},{"c":68.877,"h":69.2,"l":68.81,"n":63,"o":68.98,"t":"2025-02-14T05:00:00Z","v":5058,"vw":68.92767},{"c":69.0342,"h":69.04,"l":68.81,"n":96,"o":69.04,"t":"2025-02-18T05:00:00Z","v":14766,"vw":68.944038},{"c":69.1289,"h":69.1289,"l":68.81,"n":121,"o":69.03,"t":"2025-02-19T05:00:00Z","v":9627,"vw":68.978939},{"c":68.97,"h":69.01,"l":68.46,"n":173,"o":68.84,"t":"2025-02-20T05:00:00Z","v":89305,"vw":68.881132},{"c":67.6557,"h":68.78,"l":67.631,"n":70,"o":68.78,"t":"2025-02-21T05:00:00Z","v":5383,"vw":67.9549},{"c":67.4787,"h":67.87,"l":67.4301,"n":104,"o":67.51,"t":"2025-02-24T05:00:00Z","v":5290,"vw":67.597009},{"c":67.318,"h":67.49,"l":66.88,"n":89,"o":67.37,"t":"2025-02-25T05:00:00Z","v":16183,"vw":67.400025},{"c":67.385,"h":68,"l":67.385,"n":81,"o":67.47,"t":"2025-02-26T05:00:00Z","v":3078,"vw":67.727242},{"c":66.232,"h":67.61,"l":66.232,"n":122,"o":67.44,"t":"2025-02-27T05:00:00Z","v":13098,"vw":66.995966},{"c":67.2243,"h":67.2243,"l":65.98,"n":79,"o":66.3,"t":"2025-02-28T05:00:00Z","v":5544,"vw":66.503622},{"c":66.0048,"h":67.6,"l":65.761,"n":71,"o":67.41,"t":"2025-03-03T05:00:00Z","v":5280,"vw":67.107212},{"c":65.2934,"h":65.98,"l":64.82,"n":80,"o":65.46,"t":"2025-03-04T05:00:00Z","v":8661,"vw":65.220816},{"c":66.11,"h":66.22,"l":65,"n":72,"o":65.48,"t":"2025-03-05T05:00:00Z","v":7291,"vw":65.505315},{"c":65.0802,"h":65.7205,"l":64.81,"n":84,"o":65.2,"t":"2025-03-06T05:00:00Z","v":7870,"vw":65.161202},{"c":65.7119,"h":65.8047,"l":64.61,"n":102,"o":65.29,"t":"2025-03-07T05:00:00Z","v":43915,"vw":65.399342},{"c":64.0496,"h":64.93,"l":63.76,"n":61,"o":64.93,"t":"2025-03-10T04:00:00Z","v":5899,"vw":64.330089},{"c":63.7319,"h":64.025,"l":63.35,"n":87,"o":63.86,"t":"2025-03-11T04:00:00Z","v":7164,"vw":63.650004},{"c":63.8589,"h":64.2,"l":63.54,"n":158,"o":64.2,"t":"2025-03-12T04:00:00Z","v":9574,"vw":63.935425},{"c":62.9977,"h":63.8119,"l":62.94,"n":70,"o":63.78,"t":"2025-03-13T04:00:00Z","v":2828,"vw":63.577606},{"c":64.4957,"h":64.4957,"l":63.4901,"n":61,"o":63.81,"t":"2025-03-14T04:00:00Z","v":5523,"vw":64.011867},{"c":64.972,"h":65.2319,"l":64.54,"n":107,"o":64.75,"t":"2025-03-17T04:00:00Z","v":14948,"vw":64.981946},{"c":64.1971,"h":64.82,"l":64.11,"n":52,"o":64.63,"t":"2025-03-18T04:00:00Z","v":5002,"vw":64.308247},{"c":64.876,"h":65.178,"l":64.31,"n":71,"o":64.31,"t":"2025-03-19T04:00:00Z","v":9708,"vw":64.666805},{"c":64.7504,"h":65.23,"l":64.6007,"n":60,"o":64.6007,"t":"2025-03-20T04:00:00Z","v":4809,"vw":64.834448},{"c":64.625,"h":64.625,"l":64.11,"n":48,"o":64.11,"t":"2025-03-21T04:00:00Z","v":4831,"vw":64.411483},{"c":65.8679,"h":65.9,"l":65.24,"n":71,"o":65.24,"t":"2025-03-24T04:00:00Z","v":13104,"vw":65.679494},{"c":65.9672,"h":66.02,"l":65.8,"n":61,"o":65.88,"t":"2025-03-25T04:00:00Z","v":10586,"vw":65.873886},{"c":65.067,"h":65.6601,"l":64.86,"n":60,"o":65.6601,"t":"2025-03-26T04:00:00Z","v":7317,"vw":65.187695},{"c":64.8243,"h":65.17,"l":64.7,"n":88,"o":64.91,"t":"2025-03-27T04:00:00Z","v":5841,"vw":64.880985},{"c":63.5002,"h":64.53,"l":63.37,"n":56,"o":64.53,"t":"2025-03-28T04:00:00Z","v":8133,"vw":63.500752},{"c":63.72,"h":63.87,"l":62.7,"n":229,"o":62.8183,"t":"2025-03-31T04:00:00Z","v":6386,"vw":63.453578},{"c":64.1,"h":64.1699,"l":63.19,"n":96,"o":63.72,"t":"2025-04-01T04:00:00Z","v":12282,"vw":63.618349},{"c":64.6872,"h":64.8027,"l":63.49,"n":70,"o":63.49,"t":"2025-04-02T04:00:00Z","v":2749,"vw":64.314982},{"c":61.0588,"h":62.3,"l":61.0588,"n":111,"o":62.3,"t":"2025-04-03T04:00:00Z","v":13722,"vw":61.693121},{"c":57.3453,"h":59.21,"l":57.3453,"n":142,"o":59.21,"t":"2025-04-04T04:00:00Z","v":32446,"vw":58.292543},{"c":57.2514,"h":59.08,"l":55.06,"n":195,"o":55.56,"t":"2025-04-07T04:00:00Z","v":41394,"vw":56.97311},{"c":56.3319,"h":59.55,"l":56.0614,"n":91,"o":59.33,"t":"2025-04-08T04:00:00Z","v":109445,"vw":58.616716},{"c":61.89,"h":61.95,"l":55.8,"n":163,"o":55.8,"t":"2025-04-09T04:00:00Z","v":44820,"vw":58.900471},{"c":59.69,"h":60.62,"l":58.5749,"n":188,"o":60.49,"t":"2025-04-10T04:00:00Z","v":79002,"vw":59.466415},{"c":60.561,"h":60.779,"l":59.44,"n":86,"o":59.44,"t":"2025-04-11T04:00:00Z","v":9610,"vw":60.253213},{"c":61.11,"h":61.79,"l":60.9,"n":79,"o":61.79,"t":"2025-04-14T04:00:00Z","v":5350,"vw":61.298154},{"c":61.03,"h":61.43,"l":61.015,"n":57,"o":61.27,"t":"2025-04-15T04:00:00Z","v":2872,"vw":61.200929},{"c":59.83,"h":60.58,"l":59.64,"n":55,"o":60.52,"t":"2025-04-16T04:00:00Z","v":6250,"vw":60.188368},{"c":59.76,"h":60.28,"l":59.76,"n":54,"o":59.995,"t":"2025-04-17T04:00:00Z","v":5859,"vw":60.044609},{"c":58.4464,"h":58.734,"l":57.87,"n":53,"o":58.734,"t":"2025-04-21T04:00:00Z","v":4923,"vw":58.220921},{"c":59.95,"h":60.11,"l":59.35,"n":69,"o":59.38,"t":"2025-04-22T04:00:00Z","v":7483,"vw":59.567573},{"c":61,"h":62.125,"l":60.76,"n":86,"o":61.52,"t":"2025-04-23T04:00:00Z","v":12739,"vw":61.508854},{"c":62.5297,"h":62.5297,"l":61.13,"n":72,"o":61.13,"t":"2025-04-24T04:00:00Z","v":4330,"vw":61.723802},{"c":62.77,"h":62.81,"l":62.335,"n":79,"o":62.34,"t":"2025-04-25T04:00:00Z","v":5937,"vw":62.559823},{"c":62.9966,"h":63.14,"l":62.26,"n":60,"o":62.97,"t":"2025-04-28T04:00:00Z","v":3250,"vw":62.540794},{"c":63.261,"h":63.3007,"l":62.7,"n":55,"o":62.7,"t":"2025-04-29T04:00:00Z","v":3961,"vw":63.160329},{"c":63.3345,"h":63.3345,"l":61.85,"n":56,"o":62.63,"t":"2025-04-30T04:00:00Z","v":12695,"vw":62.499053},{"c":63.64,"h":64.235,"l":63.64,"n":70,"o":63.68,"t":"2025-05-01T04:00:00Z","v":13055,"vw":63.791817},{"c":64.6558,"h":64.8,"l":64.3599,"n":92,"o":64.41,"t":"2025-05-02T04:00:00Z","v":8523,"vw":64.681759},{"c":64.2066,"h":64.575,"l":64.09,"n":64,"o":64.09,"t":"2025-05-05T04:00:00Z","v":18488,"vw":64.448598},{"c":63.66,"h":64.26,"l":63.66,"n":67,"o":64,"t":"2025-05-06T04:00:00Z","v":2490,"vw":63.986183},{"c":64.0776,"h":64.12,"l":63.6476,"n":59,"o":63.76,"t":"2025-05-07T04:00:00Z","v":8962,"vw":63.915411},{"c":64.5862,"h":65.01,"l":64.4528,"n":46,"o":64.47,"t":"2025-05-08T04:00:00Z","v":5849,"vw":64.951704},{"c":64.508,"h":64.81,"l":64.44,"n":56,"o":64.7,"t":"2025-05-09T04:00:00Z","v":4586,"vw":64.758298},{"c":66.89,"h":66.95,"l":66.57,"n":73,"o":66.61,"t":"2025-05-12T04:00:00Z","v":8298,"vw":66.862588},{"c":67.6802,"h":67.83,"l":67.53,"n":78,"o":67.53,"t":"2025-05-13T04:00:00Z","v":3989,"vw":67.690564},{"c":67.4843,"h":67.74,"l":67.44,"n":85,"o":67.615,"t":"2025-05-14T04:00:00Z","v":15858,"vw":67.611797},{"c":67.6759,"h":67.7,"l":67.241,"n":98,"o":67.26,"t":"2025-05-15T04:00:00Z","v":7578,"vw":67.627061},{"c":68.238,"h":68.238,"l":67.746,"n":79,"o":67.95,"t":"2025-05-16T04:00:00Z","v":242370,"vw":67.989422},{"c":68.2538,"h":68.28,"l":67.46,"n":61,"o":67.46,"t":"2025-05-19T04:00:00Z","v":2734,"vw":67.956638},{"c":67.97,"h":68.0999,"l":67.7,"n":64,"o":68.02,"t":"2025-05-20T04:00:00Z","v":4525,"vw":67.924326},{"c":66.84,"h":67.75,"l":66.679,"n":100,"o":67.59,"t":"2025-05-21T04:00:00Z","v":21032,"vw":67.108402},{"c":66.6121,"h":66.98,"l":66.6,"n":134,"o":66.6,"t":"2025-05-22T04:00:00Z","v":36055,"vw":66.903612},{"c":66.209,"h":66.22,"l":66.06,"n":53,"o":66.06,"t":"2025-05-23T04:00:00Z","v":8342,"vw":66.138034},{"c":67.6469,"h":67.6469,"l":66.94,"n":78,"o":66.96,"t":"2025-05-27T04:00:00Z","v":7477,"vw":67.276628},{"c":67.1559,"h":67.8,"l":67.1559,"n":98,"o":67.8,"t":"2025-05-28T04:00:00Z","v":5345,"vw":67.353836},{"c":67.36,"h":67.6,"l":67.01,"n":205,"o":67.29,"t":"2025-05-29T04:00:00Z","v":98039,"vw":67.358721},{"c":67.3966,"h":67.4799,"l":66.76,"n":59,"o":67.06,"t":"2025-05-30T04:00:00Z","v":13504,"vw":67.012296},{"c":67.4603,"h":67.48,"l":66.76,"n":54,"o":66.76,"t":"2025-06-02T04:00:00Z","v":2699,"vw":67.140706},{"c":67.9487,"h":68.01,"l":67.57,"n":51,"o":67.57,"t":"2025-06-03T04:00:00Z","v":2282,"vw":67.894834},{"c":67.9392,"h":68.145,"l":67.93,"n":54,"o":67.93,"t":"2025-06-04T04:00:00Z","v":8838,"vw":68.037126},{"c":67.5814,"h":68.26,"l":67.48,"n":68,"o":67.951,"t":"2025-06-05T04:00:00Z","v":8694,"vw":67.919652},{"c":68.4047,"h":68.48,"l":68.19,"n":58,"o":68.33,"t":"2025-06-06T04:00:00Z","v":5420,"vw":68.350505},{"c":68.4805,"h":68.61,"l":68.43,"n":48,"o":68.43,"t":"2025-06-09T04:00:00Z","v":4623,"vw":68.539212},{"c":68.75,"h":68.8,"l":68.62,"n":79,"o":68.64,"t":"2025-06-10T04:00:00Z","v":4571,"vw":68.671971},{"c":68.4122,"h":68.88,"l":68.34,"n":71,"o":68.7672,"t":"2025-06-11T04:00:00Z","v":9294,"vw":68.523575},{"c":68.7,"h":68.73,"l":68.34,"n":63,"o":68.34,"t":"2025-06-12T04:00:00Z","v":5268,"vw":68.601549},{"c":68.06,"h":68.56,"l":67.89,"n":154,"o":68.22,"t":"2025-06-13T04:00:00Z","v":37806,"vw":68.227344},{"c":68.78,"h":68.87,"l":68.53,"n":92,"o":68.54,"t":"2025-06-16T04:00:00Z","v":7918,"vw":68.73},{"c":68.0377,"h":68.57,"l":68.02,"n":51,"o":68.477,"t":"2025-06-17T04:00:00Z","v":2974,"vw":68.235369},{"c":68.0689,"h":68.41,"l":68.0689,"n":77,"o":68.12,"t":"2025-06-18T04:00:00Z","v":7116,"vw":68.223463},{"c":67.9838,"h":68.26,"l":67.93,"n":75,"o":68.26,"t":"2025-06-20T04:00:00Z","v":5886,"vw":68.167286},{"c":68.6189,"h":68.6298,"l":67.9324,"n":59,"o":68.18,"t":"2025-06-23T04:00:00Z","v":3754,"vw":68.25306},{"c":69.4105,"h":69.54,"l":69.185,"n":106,"o":69.185,"t":"2025-06-24T04:00:00Z","v":8029,"vw":69.469163},{"c":69.151,"h":69.32,"l":69.151,"n":45,"o":69.29,"t":"2025-06-25T04:00:00Z","v":2610,"vw":69.259681},{"c":69.82,"h":69.82,"l":69.32,"n":72,"o":69.32,"t":"2025-06-26T04:00:00Z","v":9100,"vw":69.649961},{"c":70.0437,"h":70.2178,"l":69.684,"n":53,"o":69.81,"t":"2025-06-27T04:00:00Z","v":3917,"vw":69.99926},{"c":70.469,"h":70.469,"l":70.08,"n":168,"o":70.1885,"t":"2025-06-30T04:00:00Z","v":9009,"vw":70.165039},{"c":70.64,"h":70.71,"l":70.281,"n":121,"o":70.35,"t":"2025-07-01T04:00:00Z","v":7514,"vw":70.549685},{"c":70.739,"h":70.739,"l":70.39,"n":66,"o":70.39,"t":"2025-07-02T04:00:00Z","v":4859,"vw":70.502478},{"c":71.2539,"h":71.31,"l":71.14,"n":31,"o":71.14,"t":"2025-07-03T04:00:00Z","v":1098,"vw":71.206359},{"c":70.5788,"h":71.01,"l":70.39,"n":64,"o":70.94,"t":"2025-07-07T04:00:00Z","v":4235,"vw":70.748877},{"c":70.5406,"h":70.69,"l":70.52,"n":81,"o":70.69,"t":"2025-07-08T04:00:00Z","v":9035,"vw":70.530941},{"c":70.89,"h":70.9,"l":70.61,"n":49,"o":70.765,"t":"2025-07-09T04:00:00Z","v":4241,"vw":70.844416},{"c":71.2655,"h":71.3419,"l":70.913,"n":84,"o":70.913,"t":"2025-07-10T04:00:00Z","v":8371,"vw":71.257135},{"c":70.9989,"h":71.17,"l":70.89,"n":109,"o":70.95,"t":"2025-07-11T04:00:00Z","v":8523,"vw":71.135316},{"c":71.0924,"h":71.1699,"l":70.83,"n":80,"o":70.84,"t":"2025-07-14T04:00:00Z","v":8636,"vw":71.090039},{"c":70.706,"h":71.07,"l":70.706,"n":54,"o":71.07,"t":"2025-07-15T04:00:00Z","v":8246,"vw":70.823824},{"c":70.92,"h":70.92,"l":70.42,"n":81,"o":70.735,"t":"2025-07-16T04:00:00Z","v":10410,"vw":70.722703},{"c":71.405,"h":71.425,"l":70.88,"n":79,"o":70.88,"t":"2025-07-17T04:00:00Z","v":5593,"vw":71.235821},{"c":71.4104,"h":71.65,"l":71.391,"n":59,"o":71.65,"t":"2025-07-18T04:00:00Z","v":3264,"vw":71.473269},{"c":71.3077,"h":71.62,"l":71.3077,"n":41,"o":71.39,"t":"2025-07-21T04:00:00Z","v":1598,"vw":71.469158},{"c":71.4837,"h":71.4837,"l":71.3,"n":65,"o":71.34,"t":"2025-07-22T04:00:00Z","v":7654,"vw":71.409982},{"c":71.9867,"h":71.9867,"l":71.63,"n":72,"o":71.63,"t":"2025-07-23T04:00:00Z","v":4452,"vw":71.698013},{"c":71.9757,"h":72.15,"l":71.93,"n":55,"o":71.93,"t":"2025-07-24T04:00:00Z","v":3374,"vw":72.071941},{"c":72.2486,"h":72.311,"l":71.99,"n":72,"o":71.99,"t":"2025-07-25T04:00:00Z","v":5978,"vw":72.211008},{"c":72.086,"h":72.41,"l":71.97,"n":70,"o":72.41,"t":"2025-07-28T04:00:00Z","v":3103,"vw":72.140027},{"c":71.9759,"h":72.12,"l":71.89,"n":108,"o":72.1,"t":"2025-07-29T04:00:00Z","v":5476,"vw":71.998756},{"c":71.92,"h":72.2889,"l":71.62,"n":146,"o":72.0468,"t":"2025-07-30T04:00:00Z","v":7938,"vw":72.004833},{"c":71.8513,"h":72.7135,"l":71.8513,"n":142,"o":72.49,"t":"2025-07-31T04:00:00Z","v":16936,"vw":72.269285},{"c":70.7821,"h":71.11,"l":70.59,"n":71,"o":70.59,"t":"2025-08-01T04:00:00Z","v":5314,"vw":70.818636},{"c":71.88,"h":71.88,"l":71.455,"n":67,"o":71.455,"t":"2025-08-04T04:00:00Z","v":5083,"vw":71.645435},{"c":71.5809,"h":71.83,"l":71.5809,"n":41,"o":71.8,"t":"2025-08-05T04:00:00Z","v":1379,"vw":71.687147},{"c":71.96,"h":72.125,"l":71.745,"n":52,"o":71.76,"t":"2025-08-06T04:00:00Z","v":4607,"vw":71.944073},{"c":72.06,"h":72.6674,"l":71.6501,"n":101,"o":72.55,"t":"2025-08-07T04:00:00Z","v":8550,"vw":71.929586},{"c":72.6025,"h":72.6889,"l":72.265,"n":114,"o":72.34,"t":"2025-08-08T04:00:00Z","v":14480,"vw":72.538131},{"c":72.3734,"h":72.7,"l":72.3734,"n":76,"o":72.59,"t":"2025-08-11T04:00:00Z","v":3612,"vw":72.644475},{"c":73.2654,"h":73.2654,"l":72.58,"n":54,"o":72.62,"t":"2025-08-12T04:00:00Z","v":3326,"vw":72.786307},{"c":73.7203,"h":73.7203,"l":73.39,"n":57,"o":73.46,"t":"2025-08-13T04:00:00Z","v":5125,"vw":73.541894},{"c":73.7809,"h":73.7809,"l":73.499,"n":71,"o":73.499,"t":"2025-08-14T04:00:00Z","v":6932,"vw":73.667142},{"c":73.5689,"h":73.703,"l":73.5689,"n":50,"o":73.637,"t":"2025-08-15T04:00:00Z","v":4055,"vw":73.666544},{"c":73.665,"h":73.74,"l":73.515,"n":44,"o":73.515,"t":"2025-08-18T04:00:00Z","v":6298,"vw":73.626853},{"c":73.21,"h":73.715,"l":73.21,"n":66,"o":73.715,"t":"2025-08-19T04:00:00Z","v":2473,"vw":73.282734},{"c":73.11,"h":73.23,"l":72.824,"n":125,"o":73.23,"t":"2025-08-20T04:00:00Z","v":7430,"vw":73.04767},{"c":72.9193,"h":73.125,"l":72.8,"n":103,"o":72.89,"t":"2025-08-21T04:00:00Z","v":6852,"vw":72.925856},{"c":74.1016,"h":74.2433,"l":74.08,"n":91,"o":74.17,"t":"2025-08-22T04:00:00Z","v":4281,"vw":74.160925},{"c":73.91,"h":74.11,"l":73.91,"n":60,"o":73.94,"t":"2025-08-25T04:00:00Z","v":2378,"vw":73.984691},{"c":74.1375,"h":74.1375,"l":73.815,"n":59,"o":73.815,"t":"2025-08-26T04:00:00Z","v":3086,"vw":73.893076},{"c":74.4539,"h":74.4539,"l":74.33,"n":106,"o":74.3899,"t":"2025-08-27T04:00:00Z","v":2114,"vw":74.382769},{"c":74.54,"h":74.64,"l":74.2711,"n":81,"o":74.355,"t":"2025-08-28T04:00:00Z","v":6504,"vw":74.458391},{"c":74.13,"h":74.2,"l":74.13,"n":49,"o":74.16,"t":"2025-08-29T04:00:00Z","v":3807,"vw":74.150994},{"c":73.68,"h":73.68,"l":73.15,"n":58,"o":73.15,"t":"2025-09-02T04:00:00Z","v":13760,"vw":73.631948},{"c":74.17,"h":74.17,"l":73.81,"n":112,"o":74.01,"t":"2025-09-03T04:00:00Z","v":11729,"vw":73.924543},{"c":74.7756,"h":74.7756,"l":74.26,"n":116,"o":74.26,"t":"2025-09-04T04:00:00Z","v":5657,"vw":74.467932},{"c":74.5917,"h":74.64,"l":74.231,"n":85,"o":74.2549,"t":"2025-09-05T04:00:00Z","v":6004,"vw":74.487919},{"c":74.6995,"h":74.76,"l":74.63,"n":59,"o":74.76,"t":"2025-09-08T04:00:00Z","v":4183,"vw":74.694562},{"c":75.006,"h":75.006,"l":74.5817,"n":45,"o":74.79,"t":"2025-09-09T04:00:00Z","v":2141,"vw":74.782493},{"c":75.1873,"h":75.3401,"l":75.09,"n":40,"o":75.2801,"t":"2025-09-10T04:00:00Z","v":3537,"vw":75.235848},{"c":75.8622,"h":75.8622,"l":75.54,"n":62,"o":75.54,"t":"2025-09-11T04:00:00Z","v":6699,"vw":75.795983},{"c":75.66,"h":75.89,"l":75.66,"n":76,"o":75.788,"t":"2025-09-12T04:00:00Z","v":10505,"vw":75.768441},{"c":75.9851,"h":76.03,"l":75.88,"n":61,"o":75.88,"t":"2025-09-15T04:00:00Z","v":2774,"vw":75.931817},{"c":75.8015,"h":76.15,"l":75.74,"n":73,"o":76.15,"t":"2025-09-16T04:00:00Z","v":10821,"vw":75.766767},{"c":75.6746,"h":75.761,"l":75.6211,"n":67,"o":75.68,"t":"2025-09-17T04:00:00Z","v":5784,"vw":75.707038},{"c":76.03,"h":76.17,"l":76.03,"n":61,"o":76.08,"t":"2025-09-18T04:00:00Z","v":7512,"vw":76.078456},{"c":76.4485,"h":76.4485,"l":76.24,"n":57,"o":76.345,"t":"2025-09-19T04:00:00Z","v":4414,"vw":76.342166},{"c":76.831,"h":76.831,"l":76.3811,"n":100,"o":76.42,"t":"2025-09-22T04:00:00Z","v":7790,"vw":76.641919},{"c":76.4646,"h":76.7985,"l":76.32,"n":73,"o":76.79,"t":"2025-09-23T04:00:00Z","v":4036,"vw":76.399916},{"c":76.0465,"h":76.5,"l":75.87,"n":63,"o":76.5,"t":"2025-09-24T04:00:00Z","v":3670,"vw":76.055307},{"c":75.39,"h":75.6,"l":75.11,"n":71,"o":75.52,"t":"2025-09-25T04:00:00Z","v":4594,"vw":75.456619},{"c":76.0295,"h":76.0295,"l":75.6807,"n":79,"o":76,"t":"2025-09-26T04:00:00Z","v":5385,"vw":75.980499},{"c":76.096,"h":76.28,"l":75.94,"n":144,"o":76.28,"t":"2025-09-29T04:00:00Z","v":22939,"vw":75.980087},{"c":76.5698,"h":76.5698,"l":76.059,"n":150,"o":76.15,"t":"2025-09-30T04:00:00Z","v":20703,"vw":76.178352},{"c":76.8076,"h":76.95,"l":76.18,"n":209,"o":76.18,"t":"2025-10-01T04:00:00Z","v":20774,"vw":76.568977},{"c":76.8616,"h":76.92,"l":76.7999,"n":77,"o":76.7999,"t":"2025-10-02T04:00:00Z","v":2714,"vw":76.895681},{"c":76.9217,"h":77.11,"l":76.9217,"n":85,"o":77.11,"t":"2025-10-03T04:00:00Z","v":4968,"vw":77.038358},{"c":77.2449,"h":77.32,"l":77.0888,"n":142,"o":77.32,"t":"2025-10-06T04:00:00Z","v":11085,"vw":77.200872},{"c":76.9591,"h":77.35,"l":76.865,"n":108,"o":77.26,"t":"2025-10-07T04:00:00Z","v":17196,"vw":77.173178},{"c":77.42,"h":77.42,"l":77.03,"n":165,"o":77.29,"t":"2025-10-08T04:00:00Z","v":11562,"vw":77.173136},{"c":77.1062,"h":77.5218,"l":76.981,"n":174,"o":77.4845,"t":"2025-10-09T04:00:00Z","v":10535,"vw":77.28175},{"c":75,"h":77.16,"l":75,"n":68,"o":77.16,"t":"2025-10-10T04:00:00Z","v":2783,"vw":76.991892},{"c":76.2616,"h":76.3383,"l":75.895,"n":76,"o":75.93,"t":"2025-10-13T04:00:00Z","v":7300,"vw":76.139127},{"c":76.1179,"h":76.5496,"l":75.76,"n":95,"o":75.76,"t":"2025-10-14T04:00:00Z","v":6978,"vw":76.375897},{"c":76.3408,"h":76.9036,"l":75.9591,"n":104,"o":76.47,"t":"2025-10-15T04:00:00Z","v":5701,"vw":76.559163},{"c":75.8189,"h":76.7,"l":75.61,"n":126,"o":76.7,"t":"2025-10-16T04:00:00Z","v":6354,"vw":76.165373},{"c":76.252,"h":76.252,"l":75.6,"n":82,"o":75.768,"t":"2025-10-17T04:00:00Z","v":4353,"vw":75.833294},{"c":77.09,"h":77.15,"l":76.72,"n":137,"o":76.72,"t":"2025-10-20T04:00:00Z","v":5865,"vw":77.000366},{"c":77.2776,"h":77.42,"l":77.221,"n":118,"o":77.3755,"t":"2025-10-21T04:00:00Z","v":4115,"vw":77.300504},{"c":76.7988,"h":77.25,"l":76.3201,"n":150,"o":77.25,"t":"2025-10-22T04:00:00Z","v":4242,"vw":76.701825},{"c":77.2356,"h":77.3193,"l":76.85,"n":105,"o":76.85,"t":"2025-10-23T04:00:00Z","v":2297,"vw":77.159736},{"c":77.7781,"h":77.89,"l":77.7781,"n":62,"o":77.81,"t":"2025-10-24T04:00:00Z","v":4906,"vw":77.850467},{"c":78.7089,"h":78.7089,"l":78.44,"n":83,"o":78.48,"t":"2025-10-27T04:00:00Z","v":5766,"vw":78.557242},{"c":78.9377,"h":78.99,"l":78.71,"n":125,"o":78.86,"t":"2025-10-28T04:00:00Z","v":2366,"vw":78.829188},{"c":78.6638,"h":79.084,"l":78.31,"n":85,"o":79.03,"t":"2025-10-29T04:00:00Z","v":9333,"vw":78.927025},{"c":78.1335,"h":78.66,"l":78.1335,"n":138,"o":78.4721,"t":"2025-10-30T04:00:00Z","v":14463,"vw":78.453301},{"c":78.5205,"h":78.64,"l":78.321,"n":101,"o":78.64,"t":"2025-10-31T04:00:00Z","v":4462,"vw":78.570962},{"c":78.52,"h":78.72,"l":78.23,"n":157,"o":78.66,"t":"2025-11-03T05:00:00Z","v":10130,"vw":78.579887},{"c":77.7226,"h":78.25,"l":77.69,"n":127,"o":77.94,"t":"2025-11-04T05:00:00Z","v":9873,"vw":77.973609},{"c":78.1899,"h":78.4615,"l":77.76,"n":98,"o":77.76,"t":"2025-11-05T05:00:00Z","v":5263,"vw":78.124892},{"c":77.1144,"h":78.17,"l":76.97,"n":128,"o":78.15,"t":"2025-11-06T05:00:00Z","v":5734,"vw":77.65235},{"c":77.3451,"h":77.3451,"l":76.2101,"n":106,"o":76.76,"t":"2025-11-07T05:00:00Z","v":4822,"vw":76.68093},{"c":78.6297,"h":78.7,"l":77.89,"n":101,"o":77.89,"t":"2025-11-10T05:00:00Z","v":8962,"vw":78.174462},{"c":78.68,"h":78.7,"l":78.36,"n":71,"o":78.5039,"t":"2025-11-11T05:00:00Z","v":3983,"vw":78.513163},{"c":78.9441,"h":78.9913,"l":78.81,"n":91,"o":78.861,"t":"2025-11-12T05:00:00Z","v":6449,"vw":78.888926},{"c":77.52,"h":78.74,"l":77.52,"n":53,"o":78.74,"t":"2025-11-13T05:00:00Z","v":3615,"vw":78.257856},{"c":77.6338,"h":77.955,"l":76.88,"n":77,"o":76.88,"t":"2025-11-14T05:00:00Z","v":5177,"vw":77.739538},{"c":76.7094,"h":77.74,"l":76.7094,"n":89,"o":77.66,"t":"2025-11-17T05:00:00Z","v":3738,"vw":77.66073},{"c":76.13,"h":76.6899,"l":75.7845,"n":109,"o":76.37,"t":"2025-11-18T05:00:00Z","v":5272,"vw":76.253255},{"c":76.4611,"h":76.844,"l":76.18,"n":63,"o":76.26,"t":"2025-11-19T05:00:00Z","v":3957,"vw":76.462163},{"c":75.3483,"h":77.77,"l":75.345,"n":75,"o":77.31,"t":"2025-11-20T05:00:00Z","v":4794,"vw":76.282796},{"c":76.1283,"h":76.78,"l":75.46,"n":77,"o":75.46,"t":"2025-11-21T05:00:00Z","v":6581,"vw":76.444738},{"c":77.1963,"h":77.27,"l":76.32,"n":132,"o":76.32,"t":"2025-11-24T05:00:00Z","v":5770,"vw":77.126095},{"c":77.9516,"h":77.9516,"l":77.155,"n":142,"o":77.155,"t":"2025-11-25T05:00:00Z","v":4314,"vw":77.710493},{"c":78.5509,"h":78.7199,"l":78.04,"n":80,"o":78.04,"t":"2025-11-26T05:00:00Z","v":3883,"vw":78.34304},{"c":78.999,"h":78.999,"l":78.74,"n":48,"o":78.75,"t":"2025-11-28T05:00:00Z","v":1661,"vw":78.81612},{"c":78.5393,"h":78.9,"l":78.5393,"n":101,"o":78.59,"t":"2025-12-01T05:00:00Z","v":17306,"vw":78.660139},{"c":78.57,"h":78.85,"l":78.49,"n":84,"o":78.69,"t":"2025-12-02T05:00:00Z","v":4105,"vw":78.605208},{"c":78.94,"h":79.135,"l":78.5,"n":57,"o":78.5,"t":"2025-12-03T05:00:00Z","v":2887,"vw":78.832018},{"c":79.08,"h":79.24,"l":78.99,"n":79,"o":79.135,"t":"2025-12-04T05:00:00Z","v":5974,"vw":79.111569},{"c":79.4246,"h":79.5201,"l":79.4099,"n":63,"o":79.504,"t":"2025-12-05T05:00:00Z","v":3240,"vw":79.482043},{"c":79,"h":79.32,"l":79,"n":71,"o":79.32,"t":"2025-12-08T05:00:00Z","v":4516,"vw":79.108051},{"c":79.07,"h":79.4,"l":79.07,"n":115,"o":79.24,"t":"2025-12-09T05:00:00Z","v":13551,"vw":79.213898},{"c":79.65,"h":79.76,"l":79.07,"n":79,"o":79.07,"t":"2025-12-10T05:00:00Z","v":5039,"vw":79.30208},{"c":80.07,"h":80.11,"l":79.655,"n":62,"o":79.655,"t":"2025-12-11T05:00:00Z","v":3802,"vw":79.961183},{"c":79.3396,"h":79.72,"l":79.3396,"n":56,"o":79.72,"t":"2025-12-12T05:00:00Z","v":1687,"vw":79.50955},{"c":79.14,"h":79.83,"l":79.14,"n":114,"o":79.83,"t":"2025-12-15T05:00:00Z","v":6826,"vw":79.292227},{"c":78.83,"h":79,"l":78.56,"n":61,"o":79,"t":"2025-12-16T05:00:00Z","v":3860,"vw":78.779875},{"c":78.42,"h":78.62,"l":78.38,"n":109,"o":78.6028,"t":"2025-12-17T05:00:00Z","v":64579,"vw":78.522111},{"c":79,"h":79.32,"l":78.7755,"n":104,"o":78.98,"t":"2025-12-18T05:00:00Z","v":66423,"vw":79.209018},{"c":79.631,"h":79.7,"l":78.96,"n":94,"o":78.96,"t":"2025-12-19T05:00:00Z","v":7547,"vw":79.557063},{"c":80.1908,"h":80.1908,"l":79.99,"n":72,"o":79.99,"t":"2025-12-22T05:00:00Z","v":3330,"vw":80.114633},{"c":80.418,"h":80.4999,"l":80.051,"n":118,"o":80.06,"t":"2025-12-23T05:00:00Z","v":6778,"vw":80.313239},{"c":80.59,"h":80.59,"l":80.13,"n":57,"o":80.13,"t":"2025-12-24T05:00:00Z","v":6141,"vw":80.271914},{"c":80.5267,"h":80.61,"l":80.4466,"n":53,"o":80.61,"t":"2025-12-26T05:00:00Z","v":2384,"vw":80.489111},{"c":80.34,"h":80.34,"l":80.12,"n":96,"o":80.21,"t":"2025-12-29T05:00:00Z","v":6760,"vw":80.239741},{"c":80.22,"h":80.36,"l":80.16,"n":97,"o":80.24,"t":"2025-12-30T05:00:00Z","v":5393,"vw":80.259796},{"c":79.68,"h":80.31,"l":79.68,"n":174,"o":80.31,"t":"2025-12-31T05:00:00Z","v":19735,"vw":79.874392},{"c":79.83,"h":80.07,"l":79.5201,"n":142,"o":79.97,"t":"2026-01-02T05:00:00Z","v":9414,"vw":79.742879},{"c":79.95,"h":80.2324,"l":79.92,"n":150,"o":79.95,"t":"2026-01-05T05:00:00Z","v":9691,"vw":80.098833},{"c":80.83,"h":80.83,"l":80.24,"n":142,"o":80.415,"t":"2026-01-06T05:00:00Z","v":13269,"vw":80.375435},{"c":80.1933,"h":80.77,"l":80.15,"n":80,"o":80.47,"t":"2026-01-07T05:00:00Z","v":4816,"vw":80.566816},{"c":80.2747,"h":80.3,"l":80.1799,"n":79,"o":80.2796,"t":"2026-01-08T05:00:00Z","v":3100,"vw":80.23715},{"c":80.7014,"h":80.81,"l":80.32,"n":67,"o":80.32,"t":"2026-01-09T05:00:00Z","v":54914,"vw":80.695767},{"c":80.61,"h":80.6399,"l":80.23,"n":93,"o":80.23,"t":"2026-01-12T05:00:00Z","v":4628,"vw":80.46614},{"c":80.1553,"h":80.75,"l":80.045,"n":86,"o":80.75,"t":"2026-01-13T05:00:00Z","v":6164,"vw":80.149411},{"c":79.7443,"h":79.94,"l":79.41,"n":123,"o":79.94,"t":"2026-01-14T05:00:00Z","v":5375,"vw":79.522828},{"c":80.0667,"h":80.395,"l":80.055,"n":69,"o":80.14,"t":"2026-01-15T05:00:00Z","v":4118,"vw":80.227108},{"c":79.9385,"h":80.18,"l":79.88,"n":123,"o":80,"t":"2026-01-16T05:00:00Z","v":28169,"vw":79.98753},{"c":78.16,"h":79.015,"l":78.16,"n":113,"o":78.55,"t":"2026-01-20T05:00:00Z","v":12323,"vw":78.817909},{"c":79.05,"h":79.4005,"l":78.5,"n":97,"o":78.5,"t":"2026-01-21T05:00:00Z","v":7805,"vw":78.817521},{"c":79.48,"h":79.82,"l":79.39,"n":79,"o":79.52,"t":"2026-01-22T05:00:00Z","v":8531,"vw":79.602737},{"c":79.7198,"h":79.7901,"l":79.515,"n":101,"o":79.69,"t":"2026-01-23T05:00:00Z","v":12912,"vw":79.724037},{"c":80.17,"h":80.31,"l":80.07,"n":102,"o":80.07,"t":"2026-01-26T05:00:00Z","v":7090,"vw":80.228378},{"c":80.4316,"h":80.47,"l":80.34,"n":95,"o":80.44,"t":"2026-01-27T05:00:00Z","v":5996,"vw":80.410073},{"c":80.3416,"h":80.3416,"l":80.21,"n":106,"o":80.3,"t":"2026-01-28T05:00:00Z","v":4742,"vw":80.282942},{"c":80.09,"h":80.67,"l":79.13,"n":101,"o":80.67,"t":"2026-01-29T05:00:00Z","v":3949,"vw":79.851193},{"c":79.9311,"h":79.97,"l":79.43,"n":73,"o":79.9,"t":"2026-01-30T05:00:00Z","v":3089,"vw":79.817894},{"c":80.2084,"h":80.34,"l":79.51,"n":145,"o":79.51,"t":"2026-02-02T05:00:00Z","v":7703,"vw":80.181794},{"c":79.4377,"h":79.7277,"l":78.8873,"n":142,"o":79.711,"t":"2026-02-03T05:00:00Z","v":15504,"vw":79.443192},{"c":79.02,"h":79.63,"l":78.71,"n":123,"o":79.63,"t":"2026-02-04T05:00:00Z","v":16167,"vw":79.371124},{"c":78.0429,"h":78.5421,"l":77.9097,"n":108,"o":78.54,"t":"2026-02-05T05:00:00Z","v":11871,"vw":78.311183},{"c":79.8052,"h":79.8052,"l":78.53,"n":144,"o":78.75,"t":"2026-02-06T05:00:00Z","v":18538,"vw":79.047926},{"c":80.0359,"h":80.226,"l":79.67,"n":66,"o":79.67,"t":"2026-02-09T05:00:00Z","v":2503,"vw":80.068204},{"c":79.8194,"h":80.19,"l":79.8194,"n":82,"o":80.19,"t":"2026-02-10T05:00:00Z","v":4112,"vw":79.989271},{"c":79.6957,"h":79.8,"l":79.585,"n":159,"o":79.8,"t":"2026-02-11T05:00:00Z","v":5693,"vw":79.670682},{"c":78.51,"h":78.87,"l":78.3001,"n":106,"o":78.832,"t":"2026-02-12T05:00:00Z","v":8012,"vw":78.699546},{"c":78.44,"h":79.01,"l":78.19,"n":58,"o":78.4,"t":"2026-02-13T05:00:00Z","v":9863,"vw":78.555602},{"c":78.74,"h":78.852,"l":78.02,"n":157,"o":78.31,"t":"2026-02-17T05:00:00Z","v":17252,"vw":78.517402},{"c":79.04,"h":79.3899,"l":78.921,"n":120,"o":79.1347,"t":"2026-02-18T05:00:00Z","v":8157,"vw":79.142588},{"c":78.8135,"h":79.021,"l":78.61,"n":67,"o":79.02,"t":"2026-02-19T05:00:00Z","v":3006,"vw":78.824081},{"c":79.41,"h":79.41,"l":78.74,"n":78,"o":78.74,"t":"2026-02-20T05:00:00Z","v":3866,"vw":79.160852},{"c":78.45,"h":79.01,"l":78.201,"n":91,"o":79.01,"t":"2026-02-23T05:00:00Z","v":5766,"vw":78.283714},{"c":78.9579,"h":78.9579,"l":78.397,"n":65,"o":78.535,"t":"2026-02-24T05:00:00Z","v":2055,"vw":78.658555},{"c":79.478,"h":79.5001,"l":79.03,"n":96,"o":79.03,"t":"2026-02-25T05:00:00Z","v":8590,"vw":79.350302},{"c":79.21,"h":79.49,"l":78.74,"n":80,"o":79.49,"t":"2026-02-26T05:00:00Z","v":13392,"vw":78.985077},{"c":78.91,"h":79,"l":78.64,"n":167,"o":78.64,"t":"2026-02-27T05:00:00Z","v":11076,"vw":78.763519},{"c":78.95,"h":78.9701,"l":77.8639,"n":157,"o":78.16,"t":"2026-03-02T05:00:00Z","v":13841,"vw":78.258453},{"c":78.37,"h":78.52,"l":77.17,"n":134,"o":77.45,"t":"2026-03-03T05:00:00Z","v":9685,"vw":77.999817},{"c":78.94,"h":79.01,"l":78.29,"n":166,"o":78.42,"t":"2026-03-04T05:00:00Z","v":8842,"vw":78.675771},{"c":78.6,"h":78.72,"l":78.15,"n":121,"o":78.72,"t":"2026-03-05T05:00:00Z","v":8102,"vw":78.464983},{"c":77.96,"h":78.071,"l":77.47,"n":160,"o":77.49,"t":"2026-03-06T05:00:00Z","v":7957,"vw":77.761807},{"c":78.2,"h":78.45,"l":76.967,"n":81,"o":77.08,"t":"2026-03-09T04:00:00Z","v":12616,"vw":77.36587},{"c":77.91,"h":78.42,"l":77.72,"n":109,"o":77.728,"t":"2026-03-10T04:00:00Z","v":9462,"vw":78.103434},{"c":77.6361,"h":78.02,"l":77.28,"n":108,"o":77.99,"t":"2026-03-11T04:00:00Z","v":6113,"vw":77.444518},{"c":76.68,"h":77.08,"l":76.68,"n":112,"o":77.05,"t":"2026-03-12T04:00:00Z","v":8016,"vw":76.833167},{"c":76.08,"h":77.05,"l":76.08,"n":91,"o":77.05,"t":"2026-03-13T04:00:00Z","v":4404,"vw":76.487831},{"c":76.9569,"h":77.0752,"l":76.74,"n":94,"o":77.0752,"t":"2026-03-16T04:00:00Z","v":6393,"vw":76.914156},{"c":77.21,"h":77.63,"l":77.21,"n":84,"o":77.32,"t":"2026-03-17T04:00:00Z","v":11707,"vw":77.396373},{"c":76.2879,"h":77.08,"l":76.2879,"n":63,"o":77.08,"t":"2026-03-18T04:00:00Z","v":3730,"vw":76.640495},{"c":75.91,"h":76.037,"l":75.6948,"n":65,"o":76.02,"t":"2026-03-19T04:00:00Z","v":3013,"vw":75.914959},{"c":74.72,"h":75.72,"l":74.72,"n":77,"o":75.72,"t":"2026-03-20T04:00:00Z","v":3095,"vw":75.128687},{"c":75.59,"h":76.3025,"l":75.59,"n":72,"o":75.95,"t":"2026-03-23T04:00:00Z","v":5805,"vw":75.933988},{"c":75.28,"h":75.69,"l":75.1,"n":137,"o":75.1,"t":"2026-03-24T04:00:00Z","v":7721,"vw":75.319198},{"c":75.6211,"h":75.7682,"l":75.41,"n":44,"o":75.755,"t":"2026-03-25T04:00:00Z","v":1558,"vw":75.624632},{"c":74.28,"h":75.43,"l":74.28,"n":80,"o":75.13,"t":"2026-03-26T04:00:00Z","v":3642,"vw":74.804405},{"c":73.2818,"h":74.01,"l":73.1,"n":81,"o":74.01,"t":"2026-03-27T04:00:00Z","v":8926,"vw":73.304361},{"c":73.0269,"h":73.66,"l":72.785,"n":154,"o":73.55,"t":"2026-03-30T04:00:00Z","v":2573,"vw":73.352211},{"c":74.82,"h":74.8399,"l":73.645,"n":147,"o":73.87,"t":"2026-03-31T04:00:00Z","v":8410,"vw":74.477166},{"c":75.71,"h":75.995,"l":75.43,"n":84,"o":75.43,"t":"2026-04-01T04:00:00Z","v":5767,"vw":75.574688},{"c":75.8221,"h":75.8221,"l":75.05,"n":94,"o":75.095,"t":"2026-04-02T04:00:00Z","v":9119,"vw":75.582159},{"c":76.1072,"h":76.1072,"l":75.89,"n":77,"o":75.89,"t":"2026-04-06T04:00:00Z","v":5805,"vw":76.042893},{"c":76.14,"h":76.22,"l":75.53,"n":98,"o":75.635,"t":"2026-04-07T04:00:00Z","v":30144,"vw":75.59237},{"c":77.9698,"h":78.19,"l":77.87,"n":115,"o":78.05,"t":"2026-04-08T04:00:00Z","v":24120,"vw":78.096794},{"c":78.49,"h":78.5324,"l":77.8041,"n":59,"o":77.81,"t":"2026-04-09T04:00:00Z","v":5334,"vw":78.182026},{"c":78.3092,"h":78.74,"l":78.3092,"n":89,"o":78.74,"t":"2026-04-10T04:00:00Z","v":2342,"vw":78.537631},{"c":79.1152,"h":79.1152,"l":78.11,"n":87,"o":78.11,"t":"2026-04-13T04:00:00Z","v":2527,"vw":78.438767},{"c":80.0755,"h":80.19,"l":79.49,"n":98,"o":79.49,"t":"2026-04-14T04:00:00Z","v":11310,"vw":79.91508},{"c":80.64,"h":80.7401,"l":80.2,"n":116,"o":80.2,"t":"2026-04-15T04:00:00Z","v":8281,"vw":80.575282},{"c":80.75,"h":80.93,"l":80.62,"n":68,"o":80.855,"t":"2026-04-16T04:00:00Z","v":3825,"vw":80.818678},{"c":81.8488,"h":81.9999,"l":81.35,"n":43,"o":81.35,"t":"2026-04-17T04:00:00Z","v":1643,"vw":81.87373},{"c":81.6006,"h":81.695,"l":81.525,"n":70,"o":81.56,"t":"2026-04-20T04:00:00Z","v":2497,"vw":81.622255},{"c":81.1021,"h":81.99,"l":81.1021,"n":60,"o":81.92,"t":"2026-04-21T04:00:00Z","v":2536,"vw":81.531614},{"c":81.7311,"h":81.7311,"l":81.495,"n":66,"o":81.67,"t":"2026-04-22T04:00:00Z","v":3297,"vw":81.575156},{"c":81.209,"h":81.6279,"l":80.82,"n":45,"o":81.46,"t":"2026-04-23T04:00:00Z","v":3564,"vw":81.332132},{"c":81.8254,"h":81.8254,"l":81.27,"n":53,"o":81.32,"t":"2026-04-24T04:00:00Z","v":2522,"vw":81.568439},{"c":82.1232,"h":82.15,"l":81.61,"n":84,"o":81.61,"t":"2026-04-27T04:00:00Z","v":5075,"vw":82.027746},{"c":81.9033,"h":81.9033,"l":81.65,"n":58,"o":81.73,"t":"2026-04-28T04:00:00Z","v":1340,"vw":81.700666},{"c":81.69,"h":81.92,"l":81.62,"n":74,"o":81.92,"t":"2026-04-29T04:00:00Z","v":5080,"vw":81.676687},{"c":82.5352,"h":82.544,"l":82.0522,"n":70,"o":82.0522,"t":"2026-04-30T04:00:00Z","v":2234,"vw":82.481315},{"c":82.7317,"h":83.0966,"l":82.7317,"n":39,"o":82.93,"t":"2026-05-01T04:00:00Z","v":1955,"vw":82.922465},{"c":82.3,"h":82.9291,"l":82.26,"n":51,"o":82.47,"t":"2026-05-04T04:00:00Z","v":3489,"vw":82.388402},{"c":83.1347,"h":83.2001,"l":82.66,"n":83,"o":82.66,"t":"2026-05-05T04:00:00Z","v":8174,"vw":83.112466},{"c":84.22,"h":84.22,"l":83.7,"n":58,"o":83.7,"t":"2026-05-06T04:00:00Z","v":1198,"vw":84.004318},{"c":83.9909,"h":84.5,"l":83.77,"n":66,"o":84.5,"t":"2026-05-07T04:00:00Z","v":2948,"vw":84.134035},{"c":84.6,"h":84.6,"l":84.4791,"n":58,"o":84.48,"t":"2026-05-08T04:00:00Z","v":3257,"vw":84.528523},{"c":84.66,"h":84.74,"l":84.45,"n":82,"o":84.74,"t":"2026-05-11T04:00:00Z","v":4155,"vw":84.64928},{"c":84.53,"h":84.53,"l":83.7602,"n":79,"o":84.17,"t":"2026-05-12T04:00:00Z","v":5452,"vw":84.073574},{"c":84.7563,"h":84.83,"l":84.16,"n":94,"o":84.23,"t":"2026-05-13T04:00:00Z","v":4422,"vw":84.496958},{"c":85.36,"h":85.415,"l":85.13,"n":70,"o":85.13,"t":"2026-05-14T04:00:00Z","v":31860,"vw":85.258178},{"c":84.41,"h":84.701,"l":84.27,"n":97,"o":84.36,"t":"2026-05-15T04:00:00Z","v":5006,"vw":84.494991},{"c":84.33,"h":84.54,"l":83.925,"n":65,"o":84.54,"t":"2026-05-18T04:00:00Z","v":3200,"vw":84.208952},{"c":83.88,"h":84.245,"l":83.77,"n":69,"o":83.95,"t":"2026-05-19T04:00:00Z","v":5260,"vw":83.955153},{"c":84.6965,"h":84.6965,"l":83.81,"n":64,"o":83.84,"t":"2026-05-20T04:00:00Z","v":2324,"vw":84.131578},{"c":84.92,"h":85.1399,"l":84.26,"n":62,"o":84.55,"t":"2026-05-21T04:00:00Z","v":4364,"vw":84.699334},{"c":85.3887,"h":85.41,"l":85.38,"n":45,"o":85.41,"t":"2026-05-22T04:00:00Z","v":950,"vw":85.390172},{"c":86.0368,"h":86.0368,"l":85.91,"n":50,"o":85.98,"t":"2026-05-26T04:00:00Z","v":1884,"vw":85.92228},{"c":86.2391,"h":86.35,"l":86.191,"n":80,"o":86.29,"t":"2026-05-27T04:00:00Z","v":3479,"vw":86.252644},{"c":86.7795,"h":86.86,"l":86.48,"n":67,"o":86.48,"t":"2026-05-28T04:00:00Z","v":5587,"vw":86.698012},{"c":87.0485,"h":87.0485,"l":86.9,"n":41,"o":86.9,"t":"2026-05-29T04:00:00Z","v":624,"vw":86.958038},{"c":87.327,"h":87.595,"l":86.86,"n":86,"o":86.86,"t":"2026-06-01T04:00:00Z","v":3292,"vw":87.444466},{"c":87.0288,"h":87.1594,"l":87.01,"n":59,"o":87.015,"t":"2026-06-02T04:00:00Z","v":3037,"vw":87.059891},{"c":86.3,"h":86.43,"l":86.18,"n":95,"o":86.43,"t":"2026-06-03T04:00:00Z","v":22534,"vw":86.302214},{"c":86.6772,"h":86.7701,"l":86.27,"n":109,"o":86.31,"t":"2026-06-04T04:00:00Z","v":8179,"vw":86.55056},{"c":84.86,"h":86.01,"l":84.535,"n":161,"o":85.91,"t":"2026-06-05T04:00:00Z","v":8833,"vw":85.401846},{"c":84.784,"h":85.38,"l":84.784,"n":75,"o":85.12,"t":"2026-06-08T04:00:00Z","v":2343,"vw":85.137947},{"c":84.56,"h":85.47,"l":83.45,"n":103,"o":85.08,"t":"2026-06-09T04:00:00Z","v":6800,"vw":84.613777},{"c":83.233,"h":84.42,"l":83.233,"n":75,"o":84.37,"t":"2026-06-10T04:00:00Z","v":5602,"vw":83.84007},{"c":84.5579,"h":84.5579,"l":83.13,"n":82,"o":83.25,"t":"2026-06-11T04:00:00Z","v":2404,"vw":83.383471},{"c":85.088,"h":85.245,"l":84.72,"n":115,"o":84.72,"t":"2026-06-12T04:00:00Z","v":19066,"vw":85.015611},{"c":86.3644,"h":86.77,"l":86.18,"n":88,"o":86.18,"t":"2026-06-15T04:00:00Z","v":6370,"vw":86.489688},{"c":86.1196,"h":86.58,"l":86.085,"n":82,"o":86.58,"t":"2026-06-16T04:00:00Z","v":12475,"vw":86.358781},{"c":84.93,"h":86.25,"l":84.88,"n":99,"o":86.21,"t":"2026-06-17T04:00:00Z","v":8338,"vw":86.002163},{"c":85.7276,"h":85.8,"l":85.507,"n":73,"o":85.79,"t":"2026-06-18T04:00:00Z","v":19288,"vw":85.78708},{"c":85.3215,"h":85.9201,"l":85.3215,"n":104,"o":85.78,"t":"2026-06-22T04:00:00Z","v":5132,"vw":85.598796},{"c":84.2957,"h":84.62,"l":84.155,"n":83,"o":84.24,"t":"2026-06-23T04:00:00Z","v":7817,"vw":84.327652},{"c":84.08,"h":84.58,"l":83.82,"n":142,"o":83.95,"t":"2026-06-24T04:00:00Z","v":7077,"vw":84.148476},{"c":83.7225,"h":84.14,"l":83.71,"n":99,"o":83.9599,"t":"2026-06-25T04:00:00Z","v":11362,"vw":83.847257},{"c":83.9753,"h":84.13,"l":83.56,"n":73,"o":83.56,"t":"2026-06-26T04:00:00Z","v":4457,"vw":84.008751},{"c":84.52,"h":84.655,"l":84.08,"n":219,"o":84.46,"t":"2026-06-29T04:00:00Z","v":14408,"vw":84.277737},{"c":85.2153,"h":85.25,"l":84.73,"n":115,"o":84.73,"t":"2026-06-30T04:00:00Z","v":8943,"vw":85.091795},{"c":85.1742,"h":85.54,"l":84.955,"n":81,"o":84.955,"t":"2026-07-01T04:00:00Z","v":4210,"vw":85.286261},{"c":85.31,"h":85.9,"l":84.88,"n":96,"o":85.9,"t":"2026-07-02T04:00:00Z","v":10706,"vw":85.504389},{"c":86.0096,"h":86.0096,"l":85.67,"n":73,"o":85.67,"t":"2026-07-06T04:00:00Z","v":2805,"vw":85.878462},{"c":85.6935,"h":86.19,"l":85.53,"n":73,"o":86.19,"t":"2026-07-07T04:00:00Z","v":2803,"vw":85.812948},{"c":85.3534,"h":85.41,"l":84.8801,"n":78,"o":85.29,"t":"2026-07-08T04:00:00Z","v":4243,"vw":85.218528},{"c":85.955,"h":85.955,"l":85.59,"n":61,"o":85.59,"t":"2026-07-09T04:00:00Z","v":2282,"vw":85.678154},{"c":86.5452,"h":86.5452,"l":86.07,"n":106,"o":86.21,"t":"2026-07-10T04:00:00Z","v":16849,"vw":86.223816},{"c":85.9783,"h":86.33,"l":85.9783,"n":97,"o":86.32,"t":"2026-07-13T04:00:00Z","v":10189,"vw":86.050897},{"c":86.0557,"h":86.16,"l":85.85,"n":124,"o":86.16,"t":"2026-07-14T04:00:00Z","v":9639,"vw":85.994319},{"c":86.4375,"h":86.49,"l":86.2,"n":117,"o":86.37,"t":"2026-07-15T04:00:00Z","v":3606,"vw":86.381428},{"c":86.1196,"h":86.3099,"l":85.925,"n":81,"o":86.3099,"t":"2026-07-16T04:00:00Z","v":3552,"vw":86.179654},{"c":85.4422,"h":85.65,"l":85.305,"n":73,"o":85.49,"t":"2026-07-17T04:00:00Z","v":3080,"vw":85.5858},{"c":85.3684,"h":85.86,"l":85.325,"n":79,"o":85.62,"t":"2026-07-20T04:00:00Z","v":5359,"vw":85.565199},{"c":86.198,"h":86.198,"l":85.78,"n":65,"o":85.78,"t":"2026-07-21T04:00:00Z","v":2113,"vw":86.065519},{"c":86.0116,"h":86.2,"l":85.94,"n":73,"o":86.07,"t":"2026-07-22T04:00:00Z","v":6154,"vw":86.0923},{"c":84.7166,"h":85.08,"l":84.58,"n":61,"o":85.08,"t":"2026-07-23T04:00:00Z","v":3794,"vw":84.954155},{"c":84.9127,"h":85.34,"l":84.83,"n":69,"o":84.95,"t":"2026-07-24T04:00:00Z","v":7295,"vw":85.244383},{"c":85.2205,"h":85.9,"l":84.8529,"n":91,"o":85.67,"t":"2026-07-27T04:00:00Z","v":8786,"vw":85.196106},{"c":85.6978,"h":85.6978,"l":85.07,"n":80,"o":85.1,"t":"2026-07-28T04:00:00Z","v":3693,"vw":85.539287},{"c":84.4663,"h":85.44,"l":84.4663,"n":81,"o":85.38,"t":"2026-07-29T04:00:00Z","v":4295,"vw":85.171221},{"c":85.83,"h":85.83,"l":85.1099,"n":54,"o":85.1099,"t":"2026-07-30T04:00:00Z","v":3148,"vw":85.455769},{"c":86.494,"h":86.494,"l":85.43,"n":79,"o":85.43,"t":"2026-07-31T04:00:00Z","v":4787,"vw":85.934772},{"c":87.7186,"h":87.775,"l":87.08,"n":111,"o":87.08,"t":"2026-08-03T04:00:00Z","v":14153,"vw":87.417635},{"c":89.2354,"h":89.37,"l":88.325,"n":61,"o":88.325,"t":"2026-08-04T04:00:00Z","v":2095,"vw":88.760261},{"c":89.0984,"h":89.77,"l":89.025,"n":56,"o":89.46,"t":"2026-08-05T04:00:00Z","v":2515,"vw":89.439094},{"c":88.8671,"h":89.15,"l":88.8671,"n":104,"o":89.15,"t":"2026-08-06T04:00:00Z","v":3410,"vw":88.974483},{"c":89.51,"h":89.545,"l":89.31,"n":78,"o":89.31,"t":"2026-08-07T04:00:00Z","v":2134,"vw":89.405375},{"c":89.4033,"h":89.58,"l":89.4033,"n":68,"o":89.58,"t":"2026-08-10T04:00:00Z","v":3246,"vw":89.503371},{"c":89.0935,"h":89.57,"l":89.09,"n":65,"o":89.57,"t":"2026-08-11T04:00:00Z","v":1689,"vw":89.482483},{"c":89.2248,"h":89.325,"l":89.131,"n":89,"o":89.19,"t":"2026-08-12T04:00:00Z","v":3390,"vw":89.21913},{"c":89.9993,"h":89.9993,"l":89.69,"n":66,"o":89.69,"t":"2026-08-13T04:00:00Z","v":1970,"vw":89.871693},{"c":89.9342,"h":90.27,"l":89.88,"n":73,"o":90.27,"t":"2026-08-14T04:00:00Z","v":2624,"vw":90.127162},{"c":89.527,"h":89.82,"l":89.52,"n":69,"o":89.82,"t":"2026-08-17T04:00:00Z","v":3429,"vw":89.577279},{"c":88.7966,"h":89.18,"l":88.78,"n":71,"o":89.18,"t":"2026-08-18T04:00:00Z","v":4540,"vw":89.034447},{"c":88.9156,"h":89.2905,"l":88.9156,"n":65,"o":89.12,"t":"2026-08-19T04:00:00Z","v":4199,"vw":89.21357},{"c":88.19,"h":88.58,"l":88.19,"n":137,"o":88.56,"t":"2026-08-20T04:00:00Z","v":3716,"vw":88.36705},{"c":88.5969,"h":88.72,"l":88.53,"n":59,"o":88.55,"t":"2026-08-21T04:00:00Z","v":2419,"vw":88.567618},{"c":88.2417,"h":88.37,"l":88.04,"n":82,"o":88.37,"t":"2026-08-24T04:00:00Z","v":3426,"vw":88.1489},{"c":88.29,"h":88.39,"l":88.2373,"n":127,"o":88.39,"t":"2026-08-25T04:00:00Z","v":6920,"vw":88.323088},{"c":88.41,"h":88.56,"l":88.27,"n":76,"o":88.27,"t":"2026-08-26T04:00:00Z","v":2440,"vw":88.438157},{"c":88.9475,"h":89.0049,"l":88.85,"n":93,"o":88.85,"t":"2026-08-27T04:00:00Z","v":2048,"vw":88.976754},{"c":88.7587,"h":89.46,"l":88.66,"n":81,"o":88.93,"t":"2026-08-28T04:00:00Z","v":12771,"vw":88.941174},{"c":88.2784,"h":88.2784,"l":88.04,"n":61,"o":88.0985,"t":"2026-08-31T04:00:00Z","v":1332,"vw":88.104722},{"c":87.7224,"h":88.1981,"l":87.68,"n":66,"o":87.805,"t":"2026-09-01T04:00:00Z","v":2516,"vw":87.848911},{"c":88.3257,"h":88.39,"l":87.7,"n":72,"o":87.7,"t":"2026-09-02T04:00:00Z","v":4141,"vw":88.252243},{"c":89.09,"h":89.29,"l":88.77,"n":121,"o":88.84,"t":"2026-09-03T04:00:00Z","v":3943,"vw":88.933266},{"c":88.9307,"h":89.12,"l":88.8,"n":46,"o":89.12,"t":"2026-09-04T04:00:00Z","v":891,"vw":88.937309},{"c":88.363,"h":88.59,"l":88.363,"n":63,"o":88.59,"t":"2026-09-08T04:00:00Z","v":2339,"vw":88.588811},{"c":87.74,"h":88.1599,"l":87.74,"n":71,"o":88.1599,"t":"2026-09-09T04:00:00Z","v":6278,"vw":87.84299},{"c":87.33,"h":87.46,"l":87.19,"n":111,"o":87.36,"t":"2026-09-10T04:00:00Z","v":13876,"vw":87.332003},{"c":87.9452,"h":88.1695,"l":87.9452,"n":86,"o":88.1695,"t":"2026-09-11T04:00:00Z","v":6724,"vw":88.043862},{"c":87.4416,"h":87.6,"l":87.37,"n":114,"o":87.37,"t":"2026-09-14T04:00:00Z","v":5753,"vw":87.466477},{"c":87.1147,"h":87.17,"l":87,"n":74,"o":87,"t":"2026-09-15T04:00:00Z","v":6012,"vw":87.046825},{"c":86.5774,"h":87.3999,"l":86.5774,"n":65,"o":87.32,"t":"2026-09-16T04:00:00Z","v":1773,"vw":87.329017},{"c":87.58,"h":87.64,"l":87.36,"n":56,"o":87.36,"t":"2026-09-17T04:00:00Z","v":2798,"vw":87.498087},{"c":87.4894,"h":87.61,"l":87.2,"n":69,"o":87.61,"t":"2026-09-18T04:00:00Z","v":2750,"vw":87.472167},{"c":88.6884,"h":88.77,"l":88.19,"n":82,"o":88.19,"t":"2026-09-21T04:00:00Z","v":7986,"vw":88.61222},{"c":88.5521,"h":88.77,"l":88.5,"n":71,"o":88.77,"t":"2026-09-22T04:00:00Z","v":4606,"vw":88.632107},{"c":87.518,"h":88.05,"l":87.455,"n":76,"o":88.05,"t":"2026-09-23T04:00:00Z","v":4117,"vw":87.68835},{"c":87.335,"h":87.4799,"l":86.955,"n":51,"o":87.34,"t":"2026-09-24T04:00:00Z","v":2483,"vw":87.299563},{"c":87.73,"h":87.84,"l":87.3489,"n":82,"o":87.4,"t":"2026-09-25T04:00:00Z","v":4433,"vw":87.633793},{"c":87.0747,"h":87.355,"l":87.03,"n":172,"o":87.3451,"t":"2026-09-28T04:00:00Z","v":4298,"vw":87.236981},{"c":86.9383,"h":87.33,"l":86.74,"n":76,"o":87.33,"t":"2026-09-29T04:00:00Z","v":3512,"vw":87.029417},{"c":86.7807,"h":87.38,"l":86.7807,"n":56,"o":87.04,"t":"2026-09-30T04:00:00Z","v":2047,"vw":87.154975},{"c":86.9343,"h":87.11,"l":86.5,"n":98,"o":86.96,"t":"2026-10-01T04:00:00Z","v":3653,"vw":86.839262},{"c":87.5102,"h":87.5102,"l":87.4,"n":143,"o":87.48,"t":"2026-10-02T04:00:00Z","v":3355,"vw":87.424965},{"c":88.0061,"h":88.0728,"l":87.44,"n":68,"o":87.44,"t":"2026-10-05T04:00:00Z","v":4345,"vw":87.951278},{"c":88.4919,"h":88.55,"l":88.33,"n":76,"o":88.46,"t":"2026-10-06T04:00:00Z","v":4112,"vw":88.454201},{"c":88.2525,"h":88.2599,"l":87.75,"n":150,"o":87.99,"t":"2026-10-07T04:00:00Z","v":8578,"vw":87.988237},{"c":87.8953,"h":88.12,"l":87.83,"n":79,"o":88.075,"t":"2026-10-08T04:00:00Z","v":2399,"vw":87.904558},{"c":88.2656,"h":88.27,"l":88.09,"n":42,"o":88.101,"t":"2026-10-09T04:00:00Z","v":2783,"vw":88.133037},{"c":88.14,"h":88.28,"l":88.101,"n":101,"o":88.225,"t":"2026-10-12T04:00:00Z","v":3874,"vw":88.1822},{"c":88.1212,"h":88.2478,"l":87.931,"n":88,"o":88.2478,"t":"2026-10-13T04:00:00Z","v":2750,"vw":88.112752},{"c":87.1667,"h":87.62,"l":87,"n":59,"o":87.62,"t":"2026-10-14T04:00:00Z","v":2205,"vw":87.340395},{"c":87.7792,"h":87.7792,"l":86.88,"n":66,"o":87.07,"t":"2026-10-15T04:00:00Z","v":4450,"vw":87.282628},{"c":86.918,"h":87.83,"l":86.8818,"n":55,"o":87.8299,"t":"2026-10-16T04:00:00Z","v":1657,"vw":87.479498},{"c":87.2822,"h":87.2822,"l":87.245,"n":56,"o":87.245,"t":"2026-10-19T04:00:00Z","v":3547,"vw":87.248327},{"c":87.605,"h":87.905,"l":87.44,"n":73,"o":87.905,"t":"2026-10-20T04:00:00Z","v":4269,"vw":87.591736},{"c":87.982,"h":88.0899,"l":87.605,"n":69,"o":87.805,"t":"2026-10-21T04:00:00Z","v":11290,"vw":87.913393},{"c":87.35,"h":87.35,"l":87.25,"n":16,"o":87.25,"t":"2026-10-22T04:00:00Z","v":394,"vw":87.296473}],"volatilityBars":[{"c":88.19,"h":88.19,"l":88.19,"n":3,"o":88.19,"t":"2026-09-21T14:45:00Z","v":216,"vw":88.19},{"c":88.2488,"h":88.28,"l":88.24,"n":8,"o":88.24,"t":"2026-09-21T15:15:00Z","v":738,"vw":88.251103},{"c":88.5204,"h":88.5204,"l":88.5204,"n":1,"o":88.5204,"t":"2026-09-21T17:30:00Z","v":117,"vw":88.5204},{"c":88.65,"h":88.71,"l":88.65,"n":14,"o":88.71,"t":"2026-09-21T18:30:00Z","v":5063,"vw":88.661741},{"c":88.745,"h":88.745,"l":88.745,"n":1,"o":88.745,"t":"2026-09-21T18:45:00Z","v":110,"vw":88.745},{"c":88.7401,"h":88.7401,"l":88.72,"n":4,"o":88.72,"t":"2026-09-21T19:00:00Z","v":287,"vw":88.73005},{"c":88.7699,"h":88.77,"l":88.7699,"n":4,"o":88.77,"t":"2026-09-21T19:15:00Z","v":454,"vw":88.769925},{"c":88.66,"h":88.66,"l":88.66,"n":1,"o":88.66,"t":"2026-09-21T19:45:00Z","v":345,"vw":88.66},{"c":88.77,"h":88.77,"l":88.77,"n":2,"o":88.77,"t":"2026-09-22T13:45:00Z","v":190,"vw":88.77},{"c":88.61,"h":88.61,"l":88.6,"n":5,"o":88.6,"t":"2026-09-22T14:30:00Z","v":863,"vw":88.60625},{"c":88.5099,"h":88.51,"l":88.5099,"n":3,"o":88.51,"t":"2026-09-22T15:30:00Z","v":270,"vw":88.50995},{"c":88.5076,"h":88.5076,"l":88.5076,"n":1,"o":88.5076,"t":"2026-09-22T17:15:00Z","v":133,"vw":88.5076},{"c":88.5799,"h":88.5799,"l":88.5799,"n":1,"o":88.5799,"t":"2026-09-22T17:45:00Z","v":500,"vw":88.5799},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-09-22T19:00:00Z","v":125,"vw":88.5},{"c":88.6599,"h":88.7,"l":88.6231,"n":9,"o":88.69,"t":"2026-09-22T19:30:00Z","v":1325,"vw":88.679991},{"c":88.76,"h":88.76,"l":88.6395,"n":3,"o":88.6395,"t":"2026-09-22T19:45:00Z","v":492,"vw":88.680489},{"c":88.05,"h":88.05,"l":88.05,"n":6,"o":88.05,"t":"2026-09-23T13:30:00Z","v":277,"vw":88.05},{"c":87.865,"h":87.865,"l":87.865,"n":1,"o":87.865,"t":"2026-09-23T13:45:00Z","v":226,"vw":87.865},{"c":87.68,"h":87.68,"l":87.68,"n":4,"o":87.68,"t":"2026-09-23T14:15:00Z","v":450,"vw":87.68},{"c":87.7988,"h":87.7988,"l":87.7988,"n":1,"o":87.7988,"t":"2026-09-23T15:15:00Z","v":525,"vw":87.7988},{"c":87.63,"h":87.63,"l":87.57,"n":5,"o":87.57,"t":"2026-09-23T16:00:00Z","v":1417,"vw":87.576304},{"c":87.455,"h":87.455,"l":87.455,"n":1,"o":87.455,"t":"2026-09-23T17:00:00Z","v":176,"vw":87.455},{"c":87.34,"h":87.34,"l":87.34,"n":6,"o":87.34,"t":"2026-09-24T13:30:00Z","v":438,"vw":87.34},{"c":86.955,"h":86.955,"l":86.955,"n":1,"o":86.955,"t":"2026-09-24T15:30:00Z","v":244,"vw":86.955},{"c":87.4799,"h":87.4799,"l":87.4799,"n":1,"o":87.4799,"t":"2026-09-24T16:45:00Z","v":300,"vw":87.4799},{"c":87.35,"h":87.35,"l":87.35,"n":1,"o":87.35,"t":"2026-09-24T18:30:00Z","v":200,"vw":87.35},{"c":87.2801,"h":87.32,"l":87.2801,"n":2,"o":87.32,"t":"2026-09-24T19:30:00Z","v":700,"vw":87.3029},{"c":87.4,"h":87.4,"l":87.4,"n":3,"o":87.4,"t":"2026-09-25T14:30:00Z","v":480,"vw":87.4},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-09-25T14:45:00Z","v":168,"vw":87.4},{"c":87.445,"h":87.445,"l":87.445,"n":1,"o":87.445,"t":"2026-09-25T15:30:00Z","v":422,"vw":87.445},{"c":87.3489,"h":87.3489,"l":87.3489,"n":6,"o":87.3489,"t":"2026-09-25T15:45:00Z","v":216,"vw":87.3489},{"c":87.835,"h":87.835,"l":87.835,"n":1,"o":87.835,"t":"2026-09-25T16:15:00Z","v":100,"vw":87.835},{"c":87.69,"h":87.69,"l":87.69,"n":1,"o":87.69,"t":"2026-09-25T17:15:00Z","v":100,"vw":87.69},{"c":87.65,"h":87.65,"l":87.65,"n":1,"o":87.65,"t":"2026-09-25T17:30:00Z","v":100,"vw":87.65},{"c":87.6812,"h":87.6812,"l":87.6812,"n":1,"o":87.6812,"t":"2026-09-25T17:45:00Z","v":118,"vw":87.6812},{"c":87.68,"h":87.76,"l":87.68,"n":2,"o":87.76,"t":"2026-09-25T18:00:00Z","v":670,"vw":87.74806},{"c":87.72,"h":87.72,"l":87.72,"n":1,"o":87.72,"t":"2026-09-25T18:15:00Z","v":100,"vw":87.72},{"c":87.66,"h":87.66,"l":87.66,"n":1,"o":87.66,"t":"2026-09-25T18:30:00Z","v":100,"vw":87.66},{"c":87.69,"h":87.69,"l":87.69,"n":1,"o":87.69,"t":"2026-09-25T18:45:00Z","v":100,"vw":87.69},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-09-25T19:00:00Z","v":100,"vw":87.68},{"c":87.63,"h":87.73,"l":87.63,"n":2,"o":87.73,"t":"2026-09-25T19:15:00Z","v":200,"vw":87.68},{"c":87.69,"h":87.69,"l":87.69,"n":1,"o":87.69,"t":"2026-09-25T19:30:00Z","v":100,"vw":87.69},{"c":87.73,"h":87.84,"l":87.73,"n":8,"o":87.81,"t":"2026-09-25T19:45:00Z","v":847,"vw":87.797194},{"c":87.3451,"h":87.3451,"l":87.3451,"n":1,"o":87.3451,"t":"2026-09-28T13:45:00Z","v":415,"vw":87.3451},{"c":87.355,"h":87.355,"l":87.355,"n":1,"o":87.355,"t":"2026-09-28T14:15:00Z","v":225,"vw":87.355},{"c":87.03,"h":87.03,"l":87.03,"n":1,"o":87.03,"t":"2026-09-28T16:00:00Z","v":375,"vw":87.03},{"c":87.28,"h":87.281,"l":87.28,"n":4,"o":87.281,"t":"2026-09-28T16:30:00Z","v":571,"vw":87.280364},{"c":87.201,"h":87.201,"l":87.201,"n":7,"o":87.201,"t":"2026-09-28T18:30:00Z","v":571,"vw":87.201},{"c":87.0101,"h":87.33,"l":87.0101,"n":9,"o":87.33,"t":"2026-09-29T13:30:00Z","v":503,"vw":87.247329},{"c":87.11,"h":87.11,"l":87.1,"n":3,"o":87.1,"t":"2026-09-29T14:00:00Z","v":1020,"vw":87.101686},{"c":87,"h":87,"l":87,"n":3,"o":87,"t":"2026-09-29T15:00:00Z","v":124,"vw":87},{"c":86.75,"h":86.75,"l":86.75,"n":1,"o":86.75,"t":"2026-09-29T16:15:00Z","v":125,"vw":86.75},{"c":86.74,"h":86.74,"l":86.74,"n":1,"o":86.74,"t":"2026-09-29T16:45:00Z","v":115,"vw":86.74},{"c":86.81,"h":86.81,"l":86.81,"n":2,"o":86.81,"t":"2026-09-29T18:00:00Z","v":135,"vw":86.81},{"c":87.01,"h":87.05,"l":87.01,"n":4,"o":87.05,"t":"2026-09-29T18:30:00Z","v":342,"vw":87.03},{"c":86.945,"h":86.945,"l":86.945,"n":1,"o":86.945,"t":"2026-09-29T18:45:00Z","v":765,"vw":86.945},{"c":86.92,"h":86.92,"l":86.92,"n":1,"o":86.92,"t":"2026-09-29T19:30:00Z","v":120,"vw":86.92},{"c":87.04,"h":87.04,"l":87.04,"n":3,"o":87.04,"t":"2026-09-30T13:30:00Z","v":691,"vw":87.04},{"c":87.38,"h":87.38,"l":87.38,"n":1,"o":87.38,"t":"2026-09-30T16:00:00Z","v":100,"vw":87.38},{"c":87.26,"h":87.26,"l":87.26,"n":3,"o":87.26,"t":"2026-09-30T16:30:00Z","v":223,"vw":87.26},{"c":87.275,"h":87.275,"l":87.275,"n":1,"o":87.275,"t":"2026-09-30T16:45:00Z","v":235,"vw":87.275},{"c":87.205,"h":87.205,"l":87.205,"n":1,"o":87.205,"t":"2026-09-30T17:30:00Z","v":150,"vw":87.205},{"c":86.84,"h":86.96,"l":86.76,"n":14,"o":86.96,"t":"2026-10-01T13:30:00Z","v":1901,"vw":86.796279},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-01T16:15:00Z","v":125,"vw":86.5},{"c":86.9,"h":86.9,"l":86.9,"n":2,"o":86.9,"t":"2026-10-01T17:45:00Z","v":295,"vw":86.9},{"c":86.94,"h":86.96,"l":86.94,"n":5,"o":86.96,"t":"2026-10-01T19:00:00Z","v":356,"vw":86.945848},{"c":87.1099,"h":87.11,"l":86.98,"n":5,"o":86.98,"t":"2026-10-01T19:45:00Z","v":312,"vw":87.066633},{"c":87.41,"h":87.48,"l":87.4,"n":5,"o":87.48,"t":"2026-10-02T16:15:00Z","v":894,"vw":87.424931},{"c":87.425,"h":87.425,"l":87.425,"n":7,"o":87.425,"t":"2026-10-02T17:45:00Z","v":862,"vw":87.425},{"c":87.44,"h":87.44,"l":87.44,"n":5,"o":87.44,"t":"2026-10-05T13:30:00Z","v":157,"vw":87.44},{"c":87.8877,"h":87.8877,"l":87.8877,"n":2,"o":87.8877,"t":"2026-10-05T14:15:00Z","v":114,"vw":87.8877},{"c":87.94,"h":87.94,"l":87.93,"n":2,"o":87.93,"t":"2026-10-05T15:45:00Z","v":659,"vw":87.936965},{"c":87.9,"h":87.9,"l":87.87,"n":4,"o":87.87,"t":"2026-10-05T16:15:00Z","v":950,"vw":87.877895},{"c":88.0344,"h":88.0344,"l":88.021,"n":6,"o":88.021,"t":"2026-10-05T16:45:00Z","v":709,"vw":88.030389},{"c":88.06,"h":88.06,"l":88.06,"n":3,"o":88.06,"t":"2026-10-05T18:30:00Z","v":570,"vw":88.06},{"c":88.0728,"h":88.0728,"l":88.0728,"n":1,"o":88.0728,"t":"2026-10-05T18:45:00Z","v":257,"vw":88.0728},{"c":88.0357,"h":88.0357,"l":88.0357,"n":1,"o":88.0357,"t":"2026-10-05T19:45:00Z","v":291,"vw":88.0357},{"c":88.38,"h":88.46,"l":88.33,"n":23,"o":88.46,"t":"2026-10-06T13:30:00Z","v":2483,"vw":88.414232},{"c":88.55,"h":88.55,"l":88.55,"n":2,"o":88.55,"t":"2026-10-06T14:45:00Z","v":565,"vw":88.55},{"c":88.52,"h":88.52,"l":88.52,"n":1,"o":88.52,"t":"2026-10-06T18:30:00Z","v":300,"vw":88.52},{"c":88.5188,"h":88.5188,"l":88.5188,"n":1,"o":88.5188,"t":"2026-10-06T19:45:00Z","v":102,"vw":88.5188},{"c":87.8899,"h":88.125,"l":87.8627,"n":18,"o":87.99,"t":"2026-10-07T13:30:00Z","v":1500,"vw":87.944308},{"c":87.8,"h":87.8,"l":87.8,"n":2,"o":87.8,"t":"2026-10-07T14:30:00Z","v":456,"vw":87.8},{"c":87.75,"h":87.76,"l":87.75,"n":3,"o":87.76,"t":"2026-10-07T15:00:00Z","v":759,"vw":87.751319},{"c":87.9416,"h":87.9416,"l":87.9416,"n":2,"o":87.9416,"t":"2026-10-07T15:30:00Z","v":171,"vw":87.9416},{"c":88.04,"h":88.04,"l":88.02,"n":6,"o":88.02,"t":"2026-10-07T16:00:00Z","v":2493,"vw":88.020854},{"c":88.09,"h":88.09,"l":88.07,"n":6,"o":88.07,"t":"2026-10-07T16:15:00Z","v":582,"vw":88.077005},{"c":88.2599,"h":88.2599,"l":88.2599,"n":1,"o":88.2599,"t":"2026-10-07T18:15:00Z","v":148,"vw":88.2599},{"c":88.22,"h":88.22,"l":88.22,"n":2,"o":88.22,"t":"2026-10-07T18:45:00Z","v":123,"vw":88.22},{"c":88.21,"h":88.22,"l":88.21,"n":5,"o":88.22,"t":"2026-10-07T19:00:00Z","v":364,"vw":88.213584},{"c":88.17,"h":88.17,"l":88.17,"n":6,"o":88.17,"t":"2026-10-07T19:45:00Z","v":454,"vw":88.17},{"c":88.12,"h":88.12,"l":88.075,"n":3,"o":88.075,"t":"2026-10-08T14:15:00Z","v":277,"vw":88.0975},{"c":87.91,"h":87.91,"l":87.91,"n":2,"o":87.91,"t":"2026-10-08T15:15:00Z","v":144,"vw":87.91},{"c":87.875,"h":87.8854,"l":87.875,"n":2,"o":87.8854,"t":"2026-10-08T15:30:00Z","v":525,"vw":87.883162},{"c":87.83,"h":87.83,"l":87.83,"n":2,"o":87.83,"t":"2026-10-08T16:45:00Z","v":205,"vw":87.83},{"c":87.8675,"h":87.875,"l":87.8675,"n":3,"o":87.875,"t":"2026-10-08T19:45:00Z","v":379,"vw":87.869529},{"c":88.101,"h":88.101,"l":88.101,"n":1,"o":88.101,"t":"2026-10-09T13:30:00Z","v":1189,"vw":88.101},{"c":88.09,"h":88.09,"l":88.09,"n":3,"o":88.09,"t":"2026-10-09T15:30:00Z","v":351,"vw":88.09},{"c":88.17,"h":88.17,"l":88.17,"n":1,"o":88.17,"t":"2026-10-09T15:45:00Z","v":227,"vw":88.17},{"c":88.135,"h":88.135,"l":88.13,"n":2,"o":88.13,"t":"2026-10-09T16:00:00Z","v":200,"vw":88.1325},{"c":88.24,"h":88.24,"l":88.24,"n":1,"o":88.24,"t":"2026-10-09T16:30:00Z","v":268,"vw":88.24},{"c":88.27,"h":88.27,"l":88.27,"n":1,"o":88.27,"t":"2026-10-09T19:30:00Z","v":118,"vw":88.27},{"c":88.225,"h":88.225,"l":88.225,"n":1,"o":88.225,"t":"2026-10-12T15:00:00Z","v":193,"vw":88.225},{"c":88.205,"h":88.205,"l":88.205,"n":1,"o":88.205,"t":"2026-10-12T15:30:00Z","v":486,"vw":88.205},{"c":88.28,"h":88.28,"l":88.28,"n":1,"o":88.28,"t":"2026-10-12T16:00:00Z","v":750,"vw":88.28},{"c":88.15,"h":88.15,"l":88.15,"n":4,"o":88.15,"t":"2026-10-12T17:30:00Z","v":245,"vw":88.15},{"c":88.101,"h":88.101,"l":88.101,"n":1,"o":88.101,"t":"2026-10-12T19:30:00Z","v":1004,"vw":88.101},{"c":88.14,"h":88.14,"l":88.14,"n":2,"o":88.14,"t":"2026-10-12T19:45:00Z","v":141,"vw":88.14},{"c":88.2478,"h":88.2478,"l":88.2478,"n":2,"o":88.2478,"t":"2026-10-13T13:45:00Z","v":242,"vw":88.2478},{"c":88.03,"h":88.03,"l":87.985,"n":5,"o":87.985,"t":"2026-10-13T15:00:00Z","v":353,"vw":88.013939},{"c":87.9499,"h":87.9499,"l":87.9499,"n":1,"o":87.9499,"t":"2026-10-13T15:30:00Z","v":125,"vw":87.9499},{"c":88.03,"h":88.03,"l":88.03,"n":1,"o":88.03,"t":"2026-10-13T17:30:00Z","v":115,"vw":88.03},{"c":87.931,"h":87.931,"l":87.931,"n":1,"o":87.931,"t":"2026-10-13T18:00:00Z","v":103,"vw":87.931},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-13T18:30:00Z","v":250,"vw":88.15},{"c":88.1899,"h":88.19,"l":88.1899,"n":6,"o":88.19,"t":"2026-10-13T19:15:00Z","v":412,"vw":88.18995},{"c":88.14,"h":88.17,"l":88.14,"n":4,"o":88.17,"t":"2026-10-13T19:45:00Z","v":230,"vw":88.155},{"c":87.62,"h":87.62,"l":87.62,"n":3,"o":87.62,"t":"2026-10-14T14:15:00Z","v":103,"vw":87.62},{"c":87.595,"h":87.595,"l":87.595,"n":1,"o":87.595,"t":"2026-10-14T14:30:00Z","v":125,"vw":87.595},{"c":87.5399,"h":87.54,"l":87.5399,"n":3,"o":87.54,"t":"2026-10-14T14:45:00Z","v":250,"vw":87.53995},{"c":87.2528,"h":87.4,"l":87.2528,"n":7,"o":87.4,"t":"2026-10-14T15:30:00Z","v":423,"vw":87.337547},{"c":87.13,"h":87.13,"l":87.13,"n":1,"o":87.13,"t":"2026-10-14T16:30:00Z","v":145,"vw":87.13},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-10-14T18:30:00Z","v":287,"vw":87},{"c":86.88,"h":87.07,"l":86.88,"n":5,"o":87.07,"t":"2026-10-15T13:30:00Z","v":1589,"vw":87.057231},{"c":87.068,"h":87.068,"l":87.068,"n":2,"o":87.068,"t":"2026-10-15T13:45:00Z","v":218,"vw":87.068},{"c":87.1737,"h":87.1801,"l":87.17,"n":5,"o":87.17,"t":"2026-10-15T14:15:00Z","v":603,"vw":87.177317},{"c":87.394,"h":87.394,"l":87.394,"n":1,"o":87.394,"t":"2026-10-15T14:45:00Z","v":228,"vw":87.394},{"c":87.42,"h":87.42,"l":87.385,"n":4,"o":87.385,"t":"2026-10-15T15:00:00Z","v":228,"vw":87.4025},{"c":87.49,"h":87.49,"l":87.49,"n":1,"o":87.49,"t":"2026-10-15T16:00:00Z","v":195,"vw":87.49},{"c":87.64,"h":87.64,"l":87.638,"n":8,"o":87.64,"t":"2026-10-15T17:30:00Z","v":822,"vw":87.639},{"c":87.735,"h":87.735,"l":87.735,"n":1,"o":87.735,"t":"2026-10-15T19:30:00Z","v":123,"vw":87.735},{"c":87.83,"h":87.83,"l":87.8299,"n":2,"o":87.8299,"t":"2026-10-16T13:45:00Z","v":324,"vw":87.82995},{"c":87.55,"h":87.55,"l":87.55,"n":6,"o":87.55,"t":"2026-10-16T15:45:00Z","v":376,"vw":87.55},{"c":87.38,"h":87.38,"l":87.38,"n":1,"o":87.38,"t":"2026-10-16T16:00:00Z","v":100,"vw":87.38},{"c":87.25,"h":87.25,"l":87.25,"n":2,"o":87.25,"t":"2026-10-16T16:45:00Z","v":264,"vw":87.25},{"c":86.8818,"h":86.8818,"l":86.8818,"n":1,"o":86.8818,"t":"2026-10-16T19:45:00Z","v":118,"vw":86.8818},{"c":87.44,"h":87.455,"l":87.44,"n":15,"o":87.45,"t":"2026-10-19T13:15:00Z","v":2600,"vw":87.449808},{"c":87.245,"h":87.245,"l":87.245,"n":1,"o":87.245,"t":"2026-10-19T13:45:00Z","v":400,"vw":87.245},{"c":87.26,"h":87.26,"l":87.26,"n":1,"o":87.26,"t":"2026-10-19T17:00:00Z","v":114,"vw":87.26},{"c":87.905,"h":87.905,"l":87.905,"n":2,"o":87.905,"t":"2026-10-20T14:30:00Z","v":180,"vw":87.905},{"c":87.65,"h":87.65,"l":87.65,"n":4,"o":87.65,"t":"2026-10-20T15:45:00Z","v":361,"vw":87.65},{"c":87.67,"h":87.67,"l":87.61,"n":4,"o":87.62,"t":"2026-10-20T16:15:00Z","v":934,"vw":87.627201},{"c":87.6101,"h":87.6101,"l":87.6101,"n":1,"o":87.6101,"t":"2026-10-20T17:30:00Z","v":124,"vw":87.6101},{"c":87.65,"h":87.65,"l":87.65,"n":4,"o":87.65,"t":"2026-10-20T17:45:00Z","v":401,"vw":87.65},{"c":87.53,"h":87.54,"l":87.53,"n":2,"o":87.54,"t":"2026-10-20T19:00:00Z","v":860,"vw":87.533488},{"c":87.4638,"h":87.4638,"l":87.4638,"n":1,"o":87.4638,"t":"2026-10-20T19:15:00Z","v":140,"vw":87.4638},{"c":87.605,"h":87.605,"l":87.44,"n":4,"o":87.44,"t":"2026-10-20T19:45:00Z","v":623,"vw":87.532325},{"c":87.805,"h":87.805,"l":87.805,"n":1,"o":87.805,"t":"2026-10-21T13:30:00Z","v":300,"vw":87.805},{"c":87.605,"h":87.605,"l":87.605,"n":1,"o":87.605,"t":"2026-10-21T14:30:00Z","v":140,"vw":87.605},{"c":87.855,"h":87.855,"l":87.855,"n":1,"o":87.855,"t":"2026-10-21T16:00:00Z","v":140,"vw":87.855},{"c":87.84,"h":87.84,"l":87.84,"n":6,"o":87.84,"t":"2026-10-21T16:15:00Z","v":2832,"vw":87.84},{"c":88.025,"h":88.025,"l":87.99,"n":3,"o":87.99,"t":"2026-10-21T17:00:00Z","v":226,"vw":88.0075},{"c":87.991,"h":87.991,"l":87.991,"n":3,"o":87.991,"t":"2026-10-21T17:15:00Z","v":314,"vw":87.991},{"c":88.0899,"h":88.0899,"l":88.0899,"n":1,"o":88.0899,"t":"2026-10-21T18:30:00Z","v":1651,"vw":88.0899},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-21T18:45:00Z","v":4000,"vw":87.9},{"c":87.995,"h":87.995,"l":87.87,"n":2,"o":87.87,"t":"2026-10-21T19:45:00Z","v":860,"vw":87.9325},{"c":87.25,"h":87.25,"l":87.25,"n":2,"o":87.25,"t":"2026-10-22T13:30:00Z","v":153,"vw":87.25},{"c":87.35,"h":87.35,"l":87.35,"n":1,"o":87.35,"t":"2026-10-22T13:45:00Z","v":112,"vw":87.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.9,"premium":5.940322580645161,"strike":81.89373814041745,"iv":0.19047229601518026,"gamma":0.03706546489563566,"theta":-0.022009297912713468,"vega":0.04295540796963945,"rho":0.057578561324926336,"breakevenPct":0.5541622450631017}],"put":[]},"raw":{"call":[{"delta":0.9,"premium":5.940322580645161,"strike":81.89373814041745,"iv":0.19047229601518026,"gamma":0.03706546489563566,"theta":-0.022009297912713468,"vega":0.04295540796963945,"rho":0.057578561324926336,"breakevenPct":0.5541622450631017}],"put":[]}},"errors":["delta:partial"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}