{"symbol":"JHML","url":"https://intraalpha.com/companies/JHML","capturedAt":"2026-10-23T01:59:57.815Z","state":"ready","quote":{"symbol":"JHML","last_price":90.41,"prev_close":91.11,"regular_close":90.41,"change":-0.7,"change_pct":-0.7683,"regular_change":-0.7,"regular_change_pct":-0.7683,"extended_change":0,"extended_change_pct":0,"bid":89.41,"ask":91.06,"bid_size":2700,"ask_size":500,"volume":19505,"vwap":90.237849,"open":90.35,"high":90.43,"low":89.93,"close":90.41,"trade_count":189,"last_trade_at":"2026-10-23T00:00:00.107642635Z","last_quote_at":"2026-10-22T23:53:38.364228474Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:56.38812227-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0029,"portfolio_turnover":0.04,"dividend_yield":0.0096,"inception_date":"2015-09-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:57.488175+00:00"},"optionObservedAt":"2026-10-22T19:50:33.010Z","bars":[{"c":90.96,"h":90.96,"l":90.96,"n":1,"o":90.96,"t":"2026-10-16T13:30:00Z","v":875,"vw":90.96},{"c":90.8649,"h":90.8649,"l":90.8649,"n":1,"o":90.8649,"t":"2026-10-16T13:40:00Z","v":120,"vw":90.8649},{"c":90.73,"h":90.7709,"l":90.73,"n":2,"o":90.7709,"t":"2026-10-16T14:10:00Z","v":327,"vw":90.744259},{"c":90.9,"h":90.9,"l":90.88,"n":2,"o":90.88,"t":"2026-10-16T14:45:00Z","v":805,"vw":90.882484},{"c":90.8509,"h":90.8509,"l":90.8509,"n":3,"o":90.8509,"t":"2026-10-16T14:50:00Z","v":128,"vw":90.8509},{"c":90.82,"h":90.82,"l":90.82,"n":3,"o":90.82,"t":"2026-10-16T14:55:00Z","v":751,"vw":90.82},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-16T15:15:00Z","v":117,"vw":90.7},{"c":90.59,"h":90.59,"l":90.59,"n":3,"o":90.59,"t":"2026-10-16T15:35:00Z","v":370,"vw":90.59},{"c":90.5652,"h":90.5652,"l":90.5652,"n":2,"o":90.5652,"t":"2026-10-16T15:45:00Z","v":132,"vw":90.5652},{"c":90.4124,"h":90.4124,"l":90.4124,"n":2,"o":90.4124,"t":"2026-10-16T15:55:00Z","v":313,"vw":90.4124},{"c":90.355,"h":90.355,"l":90.355,"n":1,"o":90.355,"t":"2026-10-16T16:10:00Z","v":442,"vw":90.355},{"c":90.3875,"h":90.3875,"l":90.3745,"n":2,"o":90.3745,"t":"2026-10-16T16:20:00Z","v":572,"vw":90.378409},{"c":90.36,"h":90.36,"l":90.36,"n":6,"o":90.36,"t":"2026-10-16T16:25:00Z","v":275,"vw":90.36},{"c":90.0635,"h":90.0635,"l":90.02,"n":3,"o":90.02,"t":"2026-10-16T17:30:00Z","v":572,"vw":90.04194},{"c":90.1,"h":90.1,"l":90.1,"n":4,"o":90.1,"t":"2026-10-16T17:40:00Z","v":321,"vw":90.1},{"c":89.95,"h":89.955,"l":89.9499,"n":6,"o":89.955,"t":"2026-10-16T17:55:00Z","v":2719,"vw":89.953915},{"c":89.865,"h":89.865,"l":89.861,"n":3,"o":89.861,"t":"2026-10-16T18:00:00Z","v":389,"vw":89.863329},{"c":89.86,"h":89.86,"l":89.86,"n":1,"o":89.86,"t":"2026-10-16T18:10:00Z","v":183,"vw":89.86},{"c":89.791,"h":89.791,"l":89.791,"n":2,"o":89.791,"t":"2026-10-16T18:20:00Z","v":277,"vw":89.791},{"c":89.802,"h":89.802,"l":89.802,"n":1,"o":89.802,"t":"2026-10-16T18:25:00Z","v":140,"vw":89.802},{"c":89.8232,"h":89.8232,"l":89.8232,"n":2,"o":89.8232,"t":"2026-10-16T18:35:00Z","v":340,"vw":89.8232},{"c":89.7,"h":89.7,"l":89.7,"n":2,"o":89.7,"t":"2026-10-16T18:55:00Z","v":342,"vw":89.7},{"c":89.68,"h":89.68,"l":89.68,"n":1,"o":89.68,"t":"2026-10-16T19:05:00Z","v":106,"vw":89.68},{"c":89.85,"h":89.85,"l":89.85,"n":4,"o":89.85,"t":"2026-10-16T19:30:00Z","v":271,"vw":89.85},{"c":89.88,"h":89.88,"l":89.88,"n":5,"o":89.88,"t":"2026-10-16T19:45:00Z","v":337,"vw":89.88},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-16T19:55:00Z","v":1511,"vw":90},{"c":89.94,"h":89.94,"l":89.94,"n":1,"o":89.94,"t":"2026-10-16T20:00:00Z","v":150,"vw":89.94},{"c":90.2401,"h":90.34,"l":90.2401,"n":3,"o":90.34,"t":"2026-10-19T13:30:00Z","v":1682,"vw":90.332571},{"c":90.32,"h":90.32,"l":90.32,"n":1,"o":90.32,"t":"2026-10-19T13:45:00Z","v":100,"vw":90.32},{"c":90.3898,"h":90.3898,"l":90.3898,"n":2,"o":90.3898,"t":"2026-10-19T14:15:00Z","v":177,"vw":90.3898},{"c":90.34,"h":90.347,"l":90.32,"n":12,"o":90.347,"t":"2026-10-19T14:20:00Z","v":5643,"vw":90.338161},{"c":90.235,"h":90.235,"l":90.235,"n":4,"o":90.235,"t":"2026-10-19T14:30:00Z","v":279,"vw":90.235},{"c":90.26,"h":90.26,"l":90.26,"n":3,"o":90.26,"t":"2026-10-19T14:55:00Z","v":478,"vw":90.26},{"c":90.32,"h":90.32,"l":90.315,"n":5,"o":90.315,"t":"2026-10-19T15:00:00Z","v":300,"vw":90.3175},{"c":90.32,"h":90.32,"l":90.32,"n":1,"o":90.32,"t":"2026-10-19T15:05:00Z","v":315,"vw":90.32},{"c":90.33,"h":90.33,"l":90.31,"n":5,"o":90.33,"t":"2026-10-19T15:10:00Z","v":1655,"vw":90.324405},{"c":90.315,"h":90.315,"l":90.315,"n":1,"o":90.315,"t":"2026-10-19T16:00:00Z","v":339,"vw":90.315},{"c":90.3099,"h":90.31,"l":90.3099,"n":2,"o":90.31,"t":"2026-10-19T16:30:00Z","v":232,"vw":90.30995},{"c":90.2336,"h":90.2336,"l":90.2336,"n":2,"o":90.2336,"t":"2026-10-19T16:50:00Z","v":139,"vw":90.2336},{"c":90.22,"h":90.22,"l":90.22,"n":1,"o":90.22,"t":"2026-10-19T16:55:00Z","v":300,"vw":90.22},{"c":90.2023,"h":90.2023,"l":90.2023,"n":4,"o":90.2023,"t":"2026-10-19T17:40:00Z","v":171,"vw":90.2023},{"c":90.18,"h":90.18,"l":90.18,"n":3,"o":90.18,"t":"2026-10-19T17:55:00Z","v":250,"vw":90.18},{"c":90.2335,"h":90.2335,"l":90.2335,"n":1,"o":90.2335,"t":"2026-10-19T18:40:00Z","v":597,"vw":90.2335},{"c":90.23,"h":90.23,"l":90.23,"n":2,"o":90.23,"t":"2026-10-19T19:10:00Z","v":575,"vw":90.23},{"c":90.29,"h":90.29,"l":90.28,"n":6,"o":90.28,"t":"2026-10-19T19:30:00Z","v":621,"vw":90.286051},{"c":90.145,"h":90.145,"l":90.145,"n":4,"o":90.145,"t":"2026-10-19T19:55:00Z","v":549,"vw":90.145},{"c":90.16,"h":90.16,"l":90.16,"n":4,"o":90.16,"t":"2026-10-19T20:00:00Z","v":137,"vw":90.16},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-20T13:30:00Z","v":1316,"vw":90.08},{"c":90.1989,"h":90.1989,"l":90.1989,"n":1,"o":90.1989,"t":"2026-10-20T13:45:00Z","v":135,"vw":90.1989},{"c":90.3681,"h":90.3681,"l":90.3681,"n":1,"o":90.3681,"t":"2026-10-20T13:55:00Z","v":595,"vw":90.3681},{"c":90.441,"h":90.46,"l":90.425,"n":6,"o":90.425,"t":"2026-10-20T14:00:00Z","v":975,"vw":90.441754},{"c":90.475,"h":90.475,"l":90.475,"n":2,"o":90.475,"t":"2026-10-20T14:05:00Z","v":190,"vw":90.475},{"c":90.445,"h":90.445,"l":90.445,"n":1,"o":90.445,"t":"2026-10-20T14:10:00Z","v":336,"vw":90.445},{"c":90.65,"h":90.65,"l":90.605,"n":2,"o":90.605,"t":"2026-10-20T14:20:00Z","v":290,"vw":90.628121},{"c":90.82,"h":90.82,"l":90.82,"n":2,"o":90.82,"t":"2026-10-20T14:40:00Z","v":131,"vw":90.82},{"c":90.8335,"h":90.8335,"l":90.8335,"n":1,"o":90.8335,"t":"2026-10-20T14:45:00Z","v":176,"vw":90.8335},{"c":90.86,"h":90.86,"l":90.86,"n":2,"o":90.86,"t":"2026-10-20T14:50:00Z","v":252,"vw":90.86},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-20T15:25:00Z","v":311,"vw":90.6},{"c":90.57,"h":90.57,"l":90.57,"n":2,"o":90.57,"t":"2026-10-20T15:35:00Z","v":449,"vw":90.57},{"c":90.585,"h":90.585,"l":90.585,"n":2,"o":90.585,"t":"2026-10-20T15:45:00Z","v":174,"vw":90.585},{"c":90.635,"h":90.635,"l":90.635,"n":2,"o":90.635,"t":"2026-10-20T15:50:00Z","v":828,"vw":90.635},{"c":90.6799,"h":90.68,"l":90.6799,"n":4,"o":90.68,"t":"2026-10-20T15:55:00Z","v":552,"vw":90.67995},{"c":90.59,"h":90.67,"l":90.59,"n":5,"o":90.67,"t":"2026-10-20T16:00:00Z","v":312,"vw":90.64},{"c":90.639,"h":90.639,"l":90.639,"n":4,"o":90.639,"t":"2026-10-20T16:05:00Z","v":157,"vw":90.639},{"c":90.58,"h":90.5932,"l":90.58,"n":4,"o":90.5932,"t":"2026-10-20T16:10:00Z","v":1177,"vw":90.581254},{"c":90.52,"h":90.52,"l":90.52,"n":1,"o":90.52,"t":"2026-10-20T16:20:00Z","v":100,"vw":90.52},{"c":90.625,"h":90.625,"l":90.625,"n":1,"o":90.625,"t":"2026-10-20T16:40:00Z","v":110,"vw":90.625},{"c":90.64,"h":90.64,"l":90.64,"n":2,"o":90.64,"t":"2026-10-20T17:30:00Z","v":121,"vw":90.64},{"c":90.64,"h":90.64,"l":90.64,"n":1,"o":90.64,"t":"2026-10-20T17:35:00Z","v":200,"vw":90.64},{"c":90.68,"h":90.68,"l":90.6722,"n":2,"o":90.6722,"t":"2026-10-20T17:55:00Z","v":1410,"vw":90.678838},{"c":90.655,"h":90.655,"l":90.655,"n":2,"o":90.655,"t":"2026-10-20T18:20:00Z","v":228,"vw":90.655},{"c":90.62,"h":90.62,"l":90.62,"n":1,"o":90.62,"t":"2026-10-20T18:30:00Z","v":770,"vw":90.62},{"c":90.59,"h":90.605,"l":90.59,"n":2,"o":90.605,"t":"2026-10-20T18:35:00Z","v":319,"vw":90.599828},{"c":90.625,"h":90.625,"l":90.625,"n":3,"o":90.625,"t":"2026-10-20T19:00:00Z","v":849,"vw":90.625},{"c":90.581,"h":90.581,"l":90.581,"n":4,"o":90.581,"t":"2026-10-20T19:15:00Z","v":1118,"vw":90.581},{"c":90.57,"h":90.57,"l":90.57,"n":1,"o":90.57,"t":"2026-10-20T19:20:00Z","v":1243,"vw":90.57},{"c":90.58,"h":90.58,"l":90.58,"n":5,"o":90.58,"t":"2026-10-20T19:30:00Z","v":1036,"vw":90.58},{"c":90.535,"h":90.5952,"l":90.535,"n":6,"o":90.5952,"t":"2026-10-20T19:35:00Z","v":2435,"vw":90.584725},{"c":90.62,"h":90.62,"l":90.61,"n":4,"o":90.61,"t":"2026-10-20T19:45:00Z","v":430,"vw":90.615},{"c":90.62,"h":90.62,"l":90.62,"n":2,"o":90.62,"t":"2026-10-20T19:50:00Z","v":249,"vw":90.62},{"c":90.65,"h":90.65,"l":90.6,"n":36,"o":90.6,"t":"2026-10-20T19:55:00Z","v":5656,"vw":90.632127},{"c":90.62,"h":90.62,"l":90.62,"n":1,"o":90.62,"t":"2026-10-20T20:00:00Z","v":198,"vw":90.62},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-21T13:30:00Z","v":728,"vw":90.9},{"c":90.845,"h":90.845,"l":90.845,"n":2,"o":90.845,"t":"2026-10-21T13:40:00Z","v":109,"vw":90.845},{"c":90.8415,"h":90.8415,"l":90.8415,"n":2,"o":90.8415,"t":"2026-10-21T14:00:00Z","v":447,"vw":90.8415},{"c":90.8137,"h":90.8137,"l":90.8137,"n":2,"o":90.8137,"t":"2026-10-21T14:35:00Z","v":180,"vw":90.8137},{"c":90.865,"h":90.865,"l":90.865,"n":1,"o":90.865,"t":"2026-10-21T15:00:00Z","v":283,"vw":90.865},{"c":90.91,"h":90.91,"l":90.91,"n":2,"o":90.91,"t":"2026-10-21T15:15:00Z","v":118,"vw":90.91},{"c":91.0566,"h":91.0566,"l":91.0566,"n":2,"o":91.0566,"t":"2026-10-21T15:50:00Z","v":256,"vw":91.0566},{"c":91.0101,"h":91.0101,"l":91.0101,"n":2,"o":91.0101,"t":"2026-10-21T16:05:00Z","v":115,"vw":91.0101},{"c":91.04,"h":91.04,"l":91.03,"n":2,"o":91.03,"t":"2026-10-21T16:30:00Z","v":348,"vw":91.035},{"c":91.17,"h":91.17,"l":91.17,"n":3,"o":91.17,"t":"2026-10-21T16:35:00Z","v":207,"vw":91.17},{"c":91.17,"h":91.17,"l":91.17,"n":3,"o":91.17,"t":"2026-10-21T18:05:00Z","v":395,"vw":91.17},{"c":91.21,"h":91.21,"l":91.21,"n":1,"o":91.21,"t":"2026-10-21T18:20:00Z","v":681,"vw":91.21},{"c":91.2265,"h":91.2265,"l":91.2265,"n":1,"o":91.2265,"t":"2026-10-21T18:30:00Z","v":254,"vw":91.2265},{"c":91.0164,"h":91.0789,"l":91.0164,"n":3,"o":91.0789,"t":"2026-10-21T18:55:00Z","v":1308,"vw":91.071488},{"c":90.88,"h":90.88,"l":90.88,"n":3,"o":90.88,"t":"2026-10-21T19:00:00Z","v":248,"vw":90.88},{"c":90.893,"h":90.9196,"l":90.87,"n":6,"o":90.87,"t":"2026-10-21T19:10:00Z","v":803,"vw":90.896055},{"c":90.9899,"h":90.9899,"l":90.975,"n":3,"o":90.975,"t":"2026-10-21T19:20:00Z","v":770,"vw":90.981607},{"c":91.11,"h":91.13,"l":91.11,"n":12,"o":91.13,"t":"2026-10-21T19:55:00Z","v":560,"vw":91.116321},{"c":91.11,"h":91.11,"l":91.11,"n":2,"o":91.11,"t":"2026-10-21T20:00:00Z","v":132,"vw":91.11},{"c":90.425,"h":90.425,"l":90.35,"n":2,"o":90.35,"t":"2026-10-22T13:30:00Z","v":2355,"vw":90.357962},{"c":90.3201,"h":90.335,"l":90.3201,"n":5,"o":90.335,"t":"2026-10-22T13:45:00Z","v":585,"vw":90.328282},{"c":90.34,"h":90.34,"l":90.34,"n":3,"o":90.34,"t":"2026-10-22T13:50:00Z","v":108,"vw":90.34},{"c":89.93,"h":89.93,"l":89.93,"n":1,"o":89.93,"t":"2026-10-22T14:35:00Z","v":134,"vw":89.93},{"c":90.12,"h":90.13,"l":90.065,"n":4,"o":90.13,"t":"2026-10-22T15:05:00Z","v":1514,"vw":90.116469},{"c":90.357,"h":90.357,"l":90.357,"n":1,"o":90.357,"t":"2026-10-22T16:00:00Z","v":110,"vw":90.357},{"c":90.403,"h":90.43,"l":90.3984,"n":6,"o":90.43,"t":"2026-10-22T16:15:00Z","v":1743,"vw":90.405557},{"c":90.4285,"h":90.4285,"l":90.4285,"n":1,"o":90.4285,"t":"2026-10-22T16:20:00Z","v":200,"vw":90.4285},{"c":90.33,"h":90.33,"l":90.33,"n":3,"o":90.33,"t":"2026-10-22T16:35:00Z","v":533,"vw":90.33},{"c":90.115,"h":90.13,"l":90.115,"n":2,"o":90.13,"t":"2026-10-22T16:45:00Z","v":1056,"vw":90.117699},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-22T17:05:00Z","v":442,"vw":90.14},{"c":90.18,"h":90.18,"l":90.18,"n":1,"o":90.18,"t":"2026-10-22T17:20:00Z","v":162,"vw":90.18},{"c":90.1975,"h":90.1975,"l":90.1975,"n":1,"o":90.1975,"t":"2026-10-22T17:25:00Z","v":232,"vw":90.1975},{"c":90.07,"h":90.07,"l":90.07,"n":2,"o":90.07,"t":"2026-10-22T18:00:00Z","v":200,"vw":90.07},{"c":90.1685,"h":90.1685,"l":90.1685,"n":2,"o":90.1685,"t":"2026-10-22T18:15:00Z","v":208,"vw":90.1685},{"c":90.23,"h":90.23,"l":90.23,"n":3,"o":90.23,"t":"2026-10-22T18:25:00Z","v":260,"vw":90.23},{"c":90.11,"h":90.11,"l":90.11,"n":1,"o":90.11,"t":"2026-10-22T18:50:00Z","v":466,"vw":90.11},{"c":90.16,"h":90.17,"l":90.16,"n":2,"o":90.17,"t":"2026-10-22T18:55:00Z","v":300,"vw":90.163333},{"c":90.2354,"h":90.2354,"l":90.1571,"n":2,"o":90.1571,"t":"2026-10-22T19:10:00Z","v":683,"vw":90.17785},{"c":90.185,"h":90.185,"l":90.185,"n":2,"o":90.185,"t":"2026-10-22T19:15:00Z","v":974,"vw":90.185},{"c":90.175,"h":90.175,"l":90.175,"n":1,"o":90.175,"t":"2026-10-22T19:20:00Z","v":130,"vw":90.175},{"c":90.25,"h":90.2599,"l":90.25,"n":6,"o":90.2599,"t":"2026-10-22T19:30:00Z","v":407,"vw":90.253789},{"c":90.17,"h":90.17,"l":90.12,"n":13,"o":90.1454,"t":"2026-10-22T19:45:00Z","v":3325,"vw":90.133928},{"c":90.33,"h":90.33,"l":90.33,"n":2,"o":90.33,"t":"2026-10-22T19:50:00Z","v":201,"vw":90.33},{"c":90.41,"h":90.42,"l":90.41,"n":9,"o":90.41,"t":"2026-10-22T19:55:00Z","v":1331,"vw":90.413333}],"history":[{"c":70.44,"h":70.69,"l":70.1825,"n":201,"o":70.69,"t":"2024-10-21T04:00:00Z","v":17689,"vw":70.341799},{"c":70.28,"h":70.34,"l":69.9851,"n":144,"o":70.11,"t":"2024-10-22T04:00:00Z","v":18492,"vw":70.190214},{"c":69.82,"h":70.1247,"l":69.3937,"n":179,"o":69.99,"t":"2024-10-23T04:00:00Z","v":18432,"vw":69.788621},{"c":69.85,"h":70.03,"l":69.62,"n":146,"o":70.03,"t":"2024-10-24T04:00:00Z","v":22434,"vw":69.914119},{"c":69.71,"h":70.349,"l":69.6,"n":146,"o":70.19,"t":"2024-10-25T04:00:00Z","v":8993,"vw":69.993459},{"c":69.98,"h":70.12,"l":69.9782,"n":153,"o":70.02,"t":"2024-10-28T04:00:00Z","v":12714,"vw":70.029418},{"c":69.95,"h":70.1,"l":69.6984,"n":159,"o":69.79,"t":"2024-10-29T04:00:00Z","v":20122,"vw":69.973723},{"c":69.84,"h":70.1933,"l":69.78,"n":164,"o":69.81,"t":"2024-10-30T04:00:00Z","v":20259,"vw":69.990594},{"c":68.79,"h":69.45,"l":68.78,"n":180,"o":69.44,"t":"2024-10-31T04:00:00Z","v":34050,"vw":69.037873},{"c":68.96,"h":69.4298,"l":68.935,"n":149,"o":69.09,"t":"2024-11-01T04:00:00Z","v":11226,"vw":69.162967},{"c":68.81,"h":69.11,"l":68.7177,"n":156,"o":68.99,"t":"2024-11-04T05:00:00Z","v":13689,"vw":68.93851},{"c":69.67,"h":69.71,"l":68.89,"n":144,"o":68.89,"t":"2024-11-05T05:00:00Z","v":13515,"vw":69.489257},{"c":71.64,"h":71.65,"l":70.9836,"n":246,"o":71.25,"t":"2024-11-06T05:00:00Z","v":23841,"vw":71.465199},{"c":71.96,"h":72.09,"l":71.76,"n":218,"o":71.87,"t":"2024-11-07T05:00:00Z","v":16206,"vw":71.921516},{"c":72.2538,"h":72.4195,"l":71.975,"n":122,"o":72.04,"t":"2024-11-08T05:00:00Z","v":14066,"vw":72.228449},{"c":72.47,"h":72.626,"l":72.4162,"n":142,"o":72.54,"t":"2024-11-11T05:00:00Z","v":17441,"vw":72.478879},{"c":72.18,"h":72.52,"l":72.0514,"n":118,"o":72.47,"t":"2024-11-12T05:00:00Z","v":10039,"vw":72.285694},{"c":72.1163,"h":72.4174,"l":72.03,"n":169,"o":72.27,"t":"2024-11-13T05:00:00Z","v":14768,"vw":72.28288},{"c":71.62,"h":72.2,"l":71.5902,"n":203,"o":72.2,"t":"2024-11-14T05:00:00Z","v":15297,"vw":71.838686},{"c":70.7925,"h":71.3011,"l":70.63,"n":323,"o":71.25,"t":"2024-11-15T05:00:00Z","v":32207,"vw":70.788238},{"c":71.0583,"h":71.2,"l":70.8267,"n":145,"o":70.93,"t":"2024-11-18T05:00:00Z","v":16201,"vw":71.027465},{"c":71.19,"h":71.29,"l":70.6,"n":173,"o":70.6,"t":"2024-11-19T05:00:00Z","v":37195,"vw":71.092026},{"c":71.34,"h":71.34,"l":70.7156,"n":246,"o":71.19,"t":"2024-11-20T05:00:00Z","v":47061,"vw":71.015288},{"c":72,"h":72.11,"l":71.2612,"n":320,"o":71.62,"t":"2024-11-21T05:00:00Z","v":31494,"vw":71.928},{"c":72.4433,"h":72.46,"l":72.03,"n":172,"o":72.03,"t":"2024-11-22T05:00:00Z","v":16350,"vw":72.33751},{"c":72.89,"h":73.1013,"l":72.6326,"n":161,"o":72.88,"t":"2024-11-25T05:00:00Z","v":12435,"vw":72.901189},{"c":73.1233,"h":73.155,"l":72.81,"n":209,"o":72.98,"t":"2024-11-26T05:00:00Z","v":23078,"vw":73.005276},{"c":72.92,"h":73.2461,"l":72.82,"n":299,"o":73.16,"t":"2024-11-27T05:00:00Z","v":27031,"vw":72.989842},{"c":73.2535,"h":73.3868,"l":73.09,"n":53,"o":73.09,"t":"2024-11-29T05:00:00Z","v":2504,"vw":73.269577},{"c":73.2211,"h":73.309,"l":73.08,"n":246,"o":73.26,"t":"2024-12-02T05:00:00Z","v":18025,"vw":73.222297},{"c":73.18,"h":73.27,"l":73.02,"n":284,"o":73.27,"t":"2024-12-03T05:00:00Z","v":23162,"vw":73.10053},{"c":73.4437,"h":73.46,"l":73.26,"n":242,"o":73.33,"t":"2024-12-04T05:00:00Z","v":18740,"vw":73.346717},{"c":73.2071,"h":73.5,"l":73.2071,"n":256,"o":73.5,"t":"2024-12-05T05:00:00Z","v":12909,"vw":73.369463},{"c":73.35,"h":73.49,"l":73.235,"n":193,"o":73.41,"t":"2024-12-06T05:00:00Z","v":18840,"vw":73.35096},{"c":72.805,"h":73.35,"l":72.805,"n":339,"o":73.35,"t":"2024-12-09T05:00:00Z","v":23853,"vw":73.025064},{"c":72.45,"h":72.91,"l":72.4229,"n":273,"o":72.91,"t":"2024-12-10T05:00:00Z","v":60891,"vw":72.702926},{"c":72.85,"h":72.945,"l":72.77,"n":313,"o":72.84,"t":"2024-12-11T05:00:00Z","v":362643,"vw":72.892543},{"c":72.52,"h":72.79,"l":72.52,"n":226,"o":72.77,"t":"2024-12-12T05:00:00Z","v":15470,"vw":72.655407},{"c":72.42,"h":72.73,"l":72.26,"n":274,"o":72.73,"t":"2024-12-13T05:00:00Z","v":38674,"vw":72.447248},{"c":72.48,"h":72.6969,"l":72.45,"n":253,"o":72.54,"t":"2024-12-16T05:00:00Z","v":20947,"vw":72.623366},{"c":72.06,"h":72.2399,"l":71.9109,"n":254,"o":72.2,"t":"2024-12-17T05:00:00Z","v":28591,"vw":72.067693},{"c":69.89,"h":72.21,"l":69.89,"n":339,"o":72.08,"t":"2024-12-18T05:00:00Z","v":28489,"vw":71.111357},{"c":69.8109,"h":70.621,"l":69.81,"n":191,"o":70.42,"t":"2024-12-19T05:00:00Z","v":16136,"vw":70.128903},{"c":70.65,"h":71.0625,"l":69.41,"n":209,"o":69.48,"t":"2024-12-20T05:00:00Z","v":138988,"vw":70.574488},{"c":70.9154,"h":70.9154,"l":70.2491,"n":245,"o":70.51,"t":"2024-12-23T05:00:00Z","v":34630,"vw":70.535852},{"c":71.565,"h":71.565,"l":71.0022,"n":150,"o":71.04,"t":"2024-12-24T05:00:00Z","v":13354,"vw":71.272828},{"c":71.64,"h":71.7266,"l":71.27,"n":164,"o":71.27,"t":"2024-12-26T05:00:00Z","v":9050,"vw":71.555514},{"c":70.49,"h":70.8,"l":70.08,"n":149,"o":70.75,"t":"2024-12-27T05:00:00Z","v":14098,"vw":70.395982},{"c":69.8,"h":70.09,"l":69.33,"n":335,"o":69.79,"t":"2024-12-30T05:00:00Z","v":67341,"vw":69.655293},{"c":69.65,"h":70.04,"l":69.4901,"n":232,"o":70.04,"t":"2024-12-31T05:00:00Z","v":42363,"vw":69.792299},{"c":69.5,"h":70.28,"l":69.2242,"n":325,"o":70.09,"t":"2025-01-02T05:00:00Z","v":22365,"vw":69.6137},{"c":70.33,"h":70.34,"l":69.711,"n":168,"o":69.87,"t":"2025-01-03T05:00:00Z","v":23650,"vw":70.145544},{"c":70.53,"h":71.0728,"l":70.47,"n":187,"o":70.72,"t":"2025-01-06T05:00:00Z","v":18261,"vw":70.680697},{"c":70,"h":70.8199,"l":69.8958,"n":273,"o":70.75,"t":"2025-01-07T05:00:00Z","v":63008,"vw":70.308356},{"c":70.18,"h":70.18,"l":69.6234,"n":176,"o":69.93,"t":"2025-01-08T05:00:00Z","v":43192,"vw":69.896363},{"c":69.11,"h":69.7,"l":68.9254,"n":301,"o":69.7,"t":"2025-01-10T05:00:00Z","v":42402,"vw":69.164123},{"c":69.35,"h":69.38,"l":68.61,"n":230,"o":68.61,"t":"2025-01-13T05:00:00Z","v":23518,"vw":69.11389},{"c":69.66,"h":69.81,"l":69.21,"n":226,"o":69.73,"t":"2025-01-14T05:00:00Z","v":35621,"vw":69.518808},{"c":70.74,"h":70.92,"l":70.51,"n":216,"o":70.78,"t":"2025-01-15T05:00:00Z","v":18129,"vw":70.807871},{"c":70.92,"h":71.12,"l":70.7807,"n":160,"o":70.84,"t":"2025-01-16T05:00:00Z","v":14333,"vw":70.973578},{"c":71.5216,"h":71.72,"l":71.3701,"n":201,"o":71.46,"t":"2025-01-17T05:00:00Z","v":18269,"vw":71.58178},{"c":72.32,"h":72.32,"l":71.86,"n":329,"o":71.86,"t":"2025-01-21T05:00:00Z","v":143976,"vw":72.205164},{"c":72.42,"h":72.62,"l":72.42,"n":154,"o":72.51,"t":"2025-01-22T05:00:00Z","v":13927,"vw":72.530383},{"c":72.75,"h":72.77,"l":72.33,"n":344,"o":72.38,"t":"2025-01-23T05:00:00Z","v":16920,"vw":72.612393},{"c":72.65,"h":72.8998,"l":72.56,"n":146,"o":72.74,"t":"2025-01-24T05:00:00Z","v":20961,"vw":72.769166},{"c":72.04,"h":72.04,"l":71.38,"n":358,"o":71.38,"t":"2025-01-27T05:00:00Z","v":64868,"vw":71.716861},{"c":72.23,"h":72.37,"l":71.92,"n":231,"o":72.09,"t":"2025-01-28T05:00:00Z","v":46106,"vw":72.175191},{"c":72.04,"h":72.38,"l":71.85,"n":219,"o":72.18,"t":"2025-01-29T05:00:00Z","v":25875,"vw":72.162443},{"c":72.63,"h":72.81,"l":72.2962,"n":164,"o":72.41,"t":"2025-01-30T05:00:00Z","v":18339,"vw":72.589051},{"c":72.1838,"h":73.0143,"l":72.145,"n":153,"o":72.77,"t":"2025-01-31T05:00:00Z","v":22574,"vw":72.675402},{"c":71.715,"h":72.0367,"l":70.9384,"n":191,"o":71.01,"t":"2025-02-03T05:00:00Z","v":22031,"vw":71.747489},{"c":72.11,"h":72.1399,"l":71.65,"n":164,"o":71.65,"t":"2025-02-04T05:00:00Z","v":77491,"vw":72.068014},{"c":72.39,"h":72.43,"l":71.89,"n":291,"o":72.05,"t":"2025-02-05T05:00:00Z","v":25841,"vw":72.192565},{"c":72.5,"h":72.6145,"l":72.1168,"n":189,"o":72.61,"t":"2025-02-06T05:00:00Z","v":17279,"vw":72.428717},{"c":71.9349,"h":72.7399,"l":71.89,"n":163,"o":72.7,"t":"2025-02-07T05:00:00Z","v":20934,"vw":72.110798},{"c":72.305,"h":72.4,"l":72.13,"n":290,"o":72.38,"t":"2025-02-10T05:00:00Z","v":21680,"vw":72.314183},{"c":72.37,"h":72.37,"l":72.02,"n":308,"o":72.02,"t":"2025-02-11T05:00:00Z","v":37970,"vw":72.272482},{"c":72.03,"h":72.12,"l":71.57,"n":265,"o":71.57,"t":"2025-02-12T05:00:00Z","v":24346,"vw":71.859544},{"c":72.68,"h":72.68,"l":72.16,"n":183,"o":72.22,"t":"2025-02-13T05:00:00Z","v":28485,"vw":72.400498},{"c":72.66,"h":72.86,"l":72.617,"n":154,"o":72.72,"t":"2025-02-14T05:00:00Z","v":21580,"vw":72.703547},{"c":72.8045,"h":72.8045,"l":72.5856,"n":225,"o":72.8,"t":"2025-02-18T05:00:00Z","v":14088,"vw":72.727223},{"c":73.03,"h":73.06,"l":72.6657,"n":229,"o":72.67,"t":"2025-02-19T05:00:00Z","v":28944,"vw":72.872601},{"c":72.62,"h":72.93,"l":72.2928,"n":259,"o":72.93,"t":"2025-02-20T05:00:00Z","v":23048,"vw":72.494592},{"c":71.39,"h":72.64,"l":71.3143,"n":244,"o":72.64,"t":"2025-02-21T05:00:00Z","v":25230,"vw":71.817597},{"c":71.18,"h":71.7186,"l":71.14,"n":242,"o":71.61,"t":"2025-02-24T05:00:00Z","v":16850,"vw":71.430188},{"c":70.94,"h":71.2913,"l":70.54,"n":525,"o":71.21,"t":"2025-02-25T05:00:00Z","v":24872,"vw":70.985268},{"c":70.94,"h":71.5963,"l":70.77,"n":257,"o":71.19,"t":"2025-02-26T05:00:00Z","v":47191,"vw":71.053707},{"c":70.09,"h":71.27,"l":70.05,"n":284,"o":71.24,"t":"2025-02-27T05:00:00Z","v":29518,"vw":70.870362},{"c":71.06,"h":71.12,"l":69.88,"n":172,"o":70.13,"t":"2025-02-28T05:00:00Z","v":18421,"vw":70.379152},{"c":69.99,"h":71.42,"l":69.6,"n":373,"o":71.42,"t":"2025-03-03T05:00:00Z","v":30991,"vw":70.469635},{"c":69.01,"h":69.984,"l":68.518,"n":236,"o":69.54,"t":"2025-03-04T05:00:00Z","v":30959,"vw":69.237221},{"c":69.71,"h":69.8988,"l":68.5716,"n":241,"o":68.96,"t":"2025-03-05T05:00:00Z","v":35519,"vw":69.365822},{"c":68.55,"h":69.39,"l":68.38,"n":193,"o":68.85,"t":"2025-03-06T05:00:00Z","v":60440,"vw":68.680753},{"c":69,"h":69.1,"l":67.91,"n":190,"o":68.4,"t":"2025-03-07T05:00:00Z","v":25970,"vw":68.688901},{"c":67.37,"h":68.41,"l":66.977,"n":409,"o":68.1,"t":"2025-03-10T04:00:00Z","v":99169,"vw":67.5177},{"c":66.73,"h":67.46,"l":66.45,"n":234,"o":67.33,"t":"2025-03-11T04:00:00Z","v":51033,"vw":67.024649},{"c":66.93,"h":67.43,"l":66.4985,"n":205,"o":67.43,"t":"2025-03-12T04:00:00Z","v":32105,"vw":67.015066},{"c":66.07,"h":66.9,"l":65.92,"n":267,"o":66.84,"t":"2025-03-13T04:00:00Z","v":30004,"vw":66.272138},{"c":67.41,"h":67.5,"l":66.64,"n":165,"o":66.64,"t":"2025-03-14T04:00:00Z","v":29054,"vw":67.195089},{"c":68.06,"h":68.38,"l":67.34,"n":158,"o":67.34,"t":"2025-03-17T04:00:00Z","v":16027,"vw":67.888555},{"c":67.43,"h":67.9,"l":67.31,"n":189,"o":67.9,"t":"2025-03-18T04:00:00Z","v":24171,"vw":67.484262},{"c":68.14,"h":68.4449,"l":67.551,"n":228,"o":67.6,"t":"2025-03-19T04:00:00Z","v":41588,"vw":67.903171},{"c":67.93,"h":68.515,"l":67.73,"n":152,"o":67.73,"t":"2025-03-20T04:00:00Z","v":22086,"vw":68.193662},{"c":67.87,"h":67.89,"l":67.32,"n":181,"o":67.42,"t":"2025-03-21T04:00:00Z","v":22641,"vw":67.631915},{"c":69.05,"h":69.15,"l":68.59,"n":210,"o":68.59,"t":"2025-03-24T04:00:00Z","v":26860,"vw":68.920374},{"c":69.12,"h":69.2861,"l":68.9,"n":174,"o":69.1577,"t":"2025-03-25T04:00:00Z","v":17451,"vw":69.11906},{"c":68.52,"h":69.312,"l":68.3896,"n":202,"o":69.1,"t":"2025-03-26T04:00:00Z","v":20181,"vw":68.829305},{"c":68.24,"h":68.7369,"l":68.1297,"n":162,"o":68.35,"t":"2025-03-27T04:00:00Z","v":20405,"vw":68.373067},{"c":67.05,"h":68.13,"l":66.9501,"n":157,"o":68.1,"t":"2025-03-28T04:00:00Z","v":12630,"vw":67.285961},{"c":67.42,"h":67.57,"l":66.37,"n":164,"o":66.37,"t":"2025-03-31T04:00:00Z","v":67277,"vw":67.242665},{"c":67.64,"h":67.69,"l":67.02,"n":268,"o":67.26,"t":"2025-04-01T04:00:00Z","v":21824,"vw":67.433701},{"c":68.26,"h":68.4217,"l":66.99,"n":438,"o":66.99,"t":"2025-04-02T04:00:00Z","v":36896,"vw":68.028344},{"c":64.84,"h":66.15,"l":64.84,"n":259,"o":65.82,"t":"2025-04-03T04:00:00Z","v":26640,"vw":65.454861},{"c":61.14,"h":63.18,"l":61.0583,"n":329,"o":63.18,"t":"2025-04-04T04:00:00Z","v":42531,"vw":61.979731},{"c":60.9,"h":62.17,"l":58.38,"n":555,"o":59.2,"t":"2025-04-07T04:00:00Z","v":307557,"vw":60.335697},{"c":59.7356,"h":63.09,"l":59.06,"n":373,"o":62.93,"t":"2025-04-08T04:00:00Z","v":94458,"vw":61.707943},{"c":65.02,"h":65.28,"l":59.31,"n":398,"o":59.31,"t":"2025-04-09T04:00:00Z","v":52848,"vw":61.475377},{"c":63.01,"h":63.9,"l":61.59,"n":276,"o":63.9,"t":"2025-04-10T04:00:00Z","v":30892,"vw":62.778115},{"c":64.03,"h":64.18,"l":62.4115,"n":300,"o":62.73,"t":"2025-04-11T04:00:00Z","v":42070,"vw":63.540276},{"c":64.63,"h":65.08,"l":64.23,"n":209,"o":65.08,"t":"2025-04-14T04:00:00Z","v":23212,"vw":64.752269},{"c":64.38,"h":65.1,"l":64.38,"n":188,"o":64.71,"t":"2025-04-15T04:00:00Z","v":39375,"vw":64.593692},{"c":63.18,"h":64.36,"l":62.73,"n":259,"o":63.87,"t":"2025-04-16T04:00:00Z","v":37673,"vw":63.680263},{"c":63.57,"h":64.035,"l":63.32,"n":205,"o":63.48,"t":"2025-04-17T04:00:00Z","v":21143,"vw":63.79822},{"c":62.15,"h":63.02,"l":61.48,"n":259,"o":63.02,"t":"2025-04-21T04:00:00Z","v":25554,"vw":61.93909},{"c":63.73,"h":63.7896,"l":62.8,"n":179,"o":62.8,"t":"2025-04-22T04:00:00Z","v":22737,"vw":63.388848},{"c":64.59,"h":65.8781,"l":64.386,"n":285,"o":65.17,"t":"2025-04-23T04:00:00Z","v":25824,"vw":65.019621},{"c":65.88,"h":65.9,"l":64.71,"n":139,"o":64.71,"t":"2025-04-24T04:00:00Z","v":35448,"vw":65.624113},{"c":66.075,"h":66.1,"l":65.513,"n":168,"o":65.72,"t":"2025-04-25T04:00:00Z","v":49934,"vw":65.659846},{"c":66.21,"h":66.39,"l":65.63,"n":309,"o":66.1,"t":"2025-04-28T04:00:00Z","v":43619,"vw":66.024858},{"c":66.59,"h":66.65,"l":65.94,"n":162,"o":65.94,"t":"2025-04-29T04:00:00Z","v":52007,"vw":66.435959},{"c":66.51,"h":66.7,"l":65.3238,"n":331,"o":65.78,"t":"2025-04-30T04:00:00Z","v":30425,"vw":66.062079},{"c":66.9618,"h":67.5093,"l":66.94,"n":182,"o":67.07,"t":"2025-05-01T04:00:00Z","v":37844,"vw":67.262597},{"c":67.97,"h":68.1482,"l":67.53,"n":165,"o":67.69,"t":"2025-05-02T04:00:00Z","v":29469,"vw":67.951524},{"c":67.67,"h":68.055,"l":67.54,"n":214,"o":67.54,"t":"2025-05-05T04:00:00Z","v":29408,"vw":67.838131},{"c":67.2,"h":67.65,"l":67.0597,"n":181,"o":67.12,"t":"2025-05-06T04:00:00Z","v":12792,"vw":67.290225},{"c":67.535,"h":67.62,"l":67.02,"n":186,"o":67.35,"t":"2025-05-07T04:00:00Z","v":38473,"vw":67.381459},{"c":67.96,"h":68.608,"l":67.8148,"n":156,"o":68,"t":"2025-05-08T04:00:00Z","v":9213,"vw":68.261188},{"c":67.8918,"h":68.2089,"l":67.7555,"n":109,"o":68.15,"t":"2025-05-09T04:00:00Z","v":12456,"vw":67.931827},{"c":70.04,"h":70.04,"l":69.4401,"n":185,"o":69.94,"t":"2025-05-12T04:00:00Z","v":23066,"vw":69.838652},{"c":70.41,"h":70.65,"l":70.14,"n":237,"o":70.14,"t":"2025-05-13T04:00:00Z","v":22884,"vw":70.5463},{"c":70.25,"h":70.38,"l":70.18,"n":146,"o":70.38,"t":"2025-05-14T04:00:00Z","v":13579,"vw":70.260999},{"c":70.58,"h":70.61,"l":69.98,"n":188,"o":69.98,"t":"2025-05-15T04:00:00Z","v":21844,"vw":70.386788},{"c":71.23,"h":71.23,"l":70.646,"n":199,"o":70.7,"t":"2025-05-16T04:00:00Z","v":12385,"vw":70.861609},{"c":71.24,"h":71.32,"l":70.48,"n":150,"o":70.48,"t":"2025-05-19T04:00:00Z","v":11413,"vw":70.95356},{"c":70.98,"h":71.1574,"l":70.7747,"n":155,"o":71.08,"t":"2025-05-20T04:00:00Z","v":19465,"vw":71.007821},{"c":69.7526,"h":70.7329,"l":69.61,"n":139,"o":70.5,"t":"2025-05-21T04:00:00Z","v":17911,"vw":70.147447},{"c":69.58,"h":70.05,"l":69.4567,"n":145,"o":69.58,"t":"2025-05-22T04:00:00Z","v":19347,"vw":69.758313},{"c":69.26,"h":69.4625,"l":68.75,"n":150,"o":68.75,"t":"2025-05-23T04:00:00Z","v":19424,"vw":69.301426},{"c":70.57,"h":70.6011,"l":69.99,"n":140,"o":70.08,"t":"2025-05-27T04:00:00Z","v":16821,"vw":70.469239},{"c":70.15,"h":70.68,"l":70.15,"n":154,"o":70.68,"t":"2025-05-28T04:00:00Z","v":15028,"vw":70.440475},{"c":70.36,"h":70.66,"l":70.0117,"n":155,"o":70.66,"t":"2025-05-29T04:00:00Z","v":18477,"vw":70.336951},{"c":70.37,"h":70.5,"l":69.74,"n":147,"o":70.23,"t":"2025-05-30T04:00:00Z","v":19170,"vw":70.222274},{"c":70.5681,"h":70.615,"l":69.7327,"n":213,"o":70.2,"t":"2025-06-02T04:00:00Z","v":21232,"vw":70.328855},{"c":71.14,"h":71.1799,"l":70.5282,"n":125,"o":70.61,"t":"2025-06-03T04:00:00Z","v":12889,"vw":70.936231},{"c":71.0835,"h":71.32,"l":71.0835,"n":103,"o":71.21,"t":"2025-06-04T04:00:00Z","v":8652,"vw":71.234744},{"c":70.86,"h":71.3834,"l":70.695,"n":143,"o":71.22,"t":"2025-06-05T04:00:00Z","v":19135,"vw":71.10428},{"c":71.59,"h":71.62,"l":71.4,"n":88,"o":71.52,"t":"2025-06-06T04:00:00Z","v":6886,"vw":71.560391},{"c":71.5937,"h":71.811,"l":71.46,"n":111,"o":71.69,"t":"2025-06-09T04:00:00Z","v":12046,"vw":71.626467},{"c":71.8675,"h":71.8873,"l":71.61,"n":143,"o":71.61,"t":"2025-06-10T04:00:00Z","v":10388,"vw":71.760526},{"c":71.71,"h":72.1093,"l":71.54,"n":119,"o":72.04,"t":"2025-06-11T04:00:00Z","v":16136,"vw":71.799034},{"c":71.93,"h":71.93,"l":71.53,"n":158,"o":71.53,"t":"2025-06-12T04:00:00Z","v":18874,"vw":71.836387},{"c":71.04,"h":71.73,"l":71.04,"n":115,"o":71.27,"t":"2025-06-13T04:00:00Z","v":7813,"vw":71.309367},{"c":71.73,"h":71.9469,"l":71.55,"n":233,"o":71.56,"t":"2025-06-16T04:00:00Z","v":23459,"vw":71.724648},{"c":71.21,"h":71.6974,"l":71.1551,"n":220,"o":71.53,"t":"2025-06-17T04:00:00Z","v":32124,"vw":71.495114},{"c":71.18,"h":71.6575,"l":71.18,"n":144,"o":71.32,"t":"2025-06-18T04:00:00Z","v":18977,"vw":71.424023},{"c":71.05,"h":71.66,"l":70.99,"n":243,"o":71.5,"t":"2025-06-20T04:00:00Z","v":57290,"vw":71.260542},{"c":71.75,"h":71.82,"l":70.84,"n":216,"o":71.45,"t":"2025-06-23T04:00:00Z","v":27859,"vw":71.557511},{"c":72.59,"h":72.68,"l":72.17,"n":201,"o":72.19,"t":"2025-06-24T04:00:00Z","v":15382,"vw":72.494735},{"c":72.4,"h":72.63,"l":72.271,"n":260,"o":72.63,"t":"2025-06-25T04:00:00Z","v":22588,"vw":72.421859},{"c":72.56,"h":72.625,"l":72.21,"n":324,"o":72.21,"t":"2025-06-26T04:00:00Z","v":46243,"vw":72.468151},{"c":72.94,"h":73.18,"l":72.515,"n":278,"o":72.69,"t":"2025-06-27T04:00:00Z","v":26694,"vw":72.94909},{"c":73.353,"h":73.36,"l":73.0516,"n":158,"o":73.22,"t":"2025-06-30T04:00:00Z","v":20798,"vw":73.163824},{"c":73.57,"h":73.6699,"l":73.11,"n":141,"o":73.11,"t":"2025-07-01T04:00:00Z","v":13424,"vw":73.487732},{"c":73.7859,"h":73.7862,"l":73.48,"n":152,"o":73.48,"t":"2025-07-02T04:00:00Z","v":17216,"vw":73.669852},{"c":74.39,"h":74.42,"l":74.09,"n":99,"o":74.09,"t":"2025-07-03T04:00:00Z","v":9622,"vw":74.30729},{"c":73.78,"h":74.21,"l":73.459,"n":184,"o":74.15,"t":"2025-07-07T04:00:00Z","v":46923,"vw":74.055172},{"c":73.81,"h":73.925,"l":73.6898,"n":167,"o":73.84,"t":"2025-07-08T04:00:00Z","v":19675,"vw":73.827766},{"c":74.13,"h":74.16,"l":73.7631,"n":161,"o":74.05,"t":"2025-07-09T04:00:00Z","v":26644,"vw":73.982289},{"c":74.34,"h":74.53,"l":74.09,"n":124,"o":74.1,"t":"2025-07-10T04:00:00Z","v":13402,"vw":74.405772},{"c":74.003,"h":74.149,"l":73.845,"n":143,"o":73.895,"t":"2025-07-11T04:00:00Z","v":20698,"vw":73.964675},{"c":74.147,"h":74.2,"l":73.89,"n":195,"o":73.89,"t":"2025-07-14T04:00:00Z","v":19472,"vw":74.086157},{"c":73.53,"h":74.34,"l":73.53,"n":166,"o":74.34,"t":"2025-07-15T04:00:00Z","v":38395,"vw":74.027344},{"c":73.76,"h":73.7929,"l":73.23,"n":118,"o":73.69,"t":"2025-07-16T04:00:00Z","v":11130,"vw":73.580779},{"c":74.25,"h":74.33,"l":73.84,"n":218,"o":73.84,"t":"2025-07-17T04:00:00Z","v":47033,"vw":74.168585},{"c":74.3,"h":74.56,"l":74.1745,"n":195,"o":74.56,"t":"2025-07-18T04:00:00Z","v":17606,"vw":74.31087},{"c":74.26,"h":74.72,"l":74.26,"n":190,"o":74.45,"t":"2025-07-21T04:00:00Z","v":59858,"vw":74.601599},{"c":74.61,"h":74.675,"l":74.291,"n":176,"o":74.32,"t":"2025-07-22T04:00:00Z","v":19447,"vw":74.448935},{"c":75.23,"h":75.23,"l":74.8379,"n":191,"o":74.98,"t":"2025-07-23T04:00:00Z","v":14600,"vw":75.042303},{"c":75.18,"h":75.41,"l":75.18,"n":116,"o":75.25,"t":"2025-07-24T04:00:00Z","v":14445,"vw":75.307601},{"c":75.4868,"h":75.57,"l":75.26,"n":110,"o":75.34,"t":"2025-07-25T04:00:00Z","v":17779,"vw":75.394813},{"c":75.34,"h":75.5847,"l":75.22,"n":176,"o":75.57,"t":"2025-07-28T04:00:00Z","v":12239,"vw":75.455831},{"c":75.22,"h":75.53,"l":75.12,"n":147,"o":75.53,"t":"2025-07-29T04:00:00Z","v":14437,"vw":75.286304},{"c":74.96,"h":75.44,"l":74.69,"n":178,"o":75.3,"t":"2025-07-30T04:00:00Z","v":19281,"vw":75.29952},{"c":74.6507,"h":75.48,"l":74.65,"n":164,"o":75.35,"t":"2025-07-31T04:00:00Z","v":21987,"vw":75.231317},{"c":73.62,"h":73.98,"l":73.391,"n":140,"o":73.98,"t":"2025-08-01T04:00:00Z","v":9301,"vw":73.672798},{"c":74.6433,"h":74.6433,"l":74.01,"n":132,"o":74.01,"t":"2025-08-04T04:00:00Z","v":31100,"vw":74.509003},{"c":74.3,"h":74.75,"l":74.23,"n":218,"o":74.7,"t":"2025-08-05T04:00:00Z","v":31633,"vw":74.377548},{"c":74.62,"h":74.7462,"l":74.27,"n":252,"o":74.41,"t":"2025-08-06T04:00:00Z","v":18345,"vw":74.539242},{"c":74.54,"h":75.1,"l":74.21,"n":161,"o":75.1,"t":"2025-08-07T04:00:00Z","v":10997,"vw":74.406031},{"c":74.91,"h":75.0153,"l":74.74,"n":146,"o":74.74,"t":"2025-08-08T04:00:00Z","v":11511,"vw":74.945526},{"c":74.76,"h":75.07,"l":74.76,"n":128,"o":75.03,"t":"2025-08-11T04:00:00Z","v":15921,"vw":74.865726},{"c":75.68,"h":75.68,"l":75.0498,"n":155,"o":75.07,"t":"2025-08-12T04:00:00Z","v":18964,"vw":75.462528},{"c":76.1383,"h":76.1383,"l":75.768,"n":142,"o":75.89,"t":"2025-08-13T04:00:00Z","v":18264,"vw":75.892593},{"c":76.0087,"h":76.0122,"l":75.73,"n":144,"o":75.75,"t":"2025-08-14T04:00:00Z","v":16524,"vw":75.877929},{"c":75.7,"h":76.12,"l":75.7,"n":131,"o":76.12,"t":"2025-08-15T04:00:00Z","v":16128,"vw":75.832133},{"c":75.75,"h":75.77,"l":75.66,"n":167,"o":75.72,"t":"2025-08-18T04:00:00Z","v":16164,"vw":75.721046},{"c":75.59,"h":75.9993,"l":75.4107,"n":189,"o":75.75,"t":"2025-08-19T04:00:00Z","v":15960,"vw":75.656233},{"c":75.4755,"h":75.55,"l":74.971,"n":159,"o":75.55,"t":"2025-08-20T04:00:00Z","v":13906,"vw":75.298489},{"c":75.15,"h":75.4,"l":75.0166,"n":183,"o":75.19,"t":"2025-08-21T04:00:00Z","v":34997,"vw":75.325078},{"c":76.3811,"h":76.58,"l":75.41,"n":112,"o":75.41,"t":"2025-08-22T04:00:00Z","v":11304,"vw":76.340172},{"c":76.061,"h":76.31,"l":76.06,"n":260,"o":76.31,"t":"2025-08-25T04:00:00Z","v":17534,"vw":76.201105},{"c":76.26,"h":76.2915,"l":75.9977,"n":162,"o":76.01,"t":"2025-08-26T04:00:00Z","v":14629,"vw":76.094425},{"c":76.52,"h":76.56,"l":76.18,"n":198,"o":76.18,"t":"2025-08-27T04:00:00Z","v":14040,"vw":76.427181},{"c":76.71,"h":76.71,"l":76.42,"n":174,"o":76.62,"t":"2025-08-28T04:00:00Z","v":37395,"vw":76.591996},{"c":76.32,"h":76.56,"l":76.2042,"n":186,"o":76.55,"t":"2025-08-29T04:00:00Z","v":13589,"vw":76.27073},{"c":75.83,"h":75.83,"l":75.29,"n":153,"o":75.56,"t":"2025-09-02T04:00:00Z","v":10074,"vw":75.559154},{"c":75.981,"h":76.0568,"l":75.65,"n":154,"o":75.97,"t":"2025-09-03T04:00:00Z","v":13049,"vw":75.850806},{"c":76.68,"h":76.68,"l":76.07,"n":170,"o":76.13,"t":"2025-09-04T04:00:00Z","v":9335,"vw":76.457542},{"c":76.61,"h":77.1048,"l":76.1963,"n":210,"o":76.98,"t":"2025-09-05T04:00:00Z","v":26861,"vw":76.515521},{"c":76.7378,"h":76.7907,"l":76.4918,"n":152,"o":76.76,"t":"2025-09-08T04:00:00Z","v":14905,"vw":76.618756},{"c":76.77,"h":76.8217,"l":76.52,"n":211,"o":76.69,"t":"2025-09-09T04:00:00Z","v":17304,"vw":76.706069},{"c":76.9287,"h":77.145,"l":76.72,"n":202,"o":77.03,"t":"2025-09-10T04:00:00Z","v":51552,"vw":76.890673},{"c":77.69,"h":77.73,"l":77.12,"n":149,"o":77.12,"t":"2025-09-11T04:00:00Z","v":12277,"vw":77.584586},{"c":77.5266,"h":77.69,"l":77.46,"n":148,"o":77.69,"t":"2025-09-12T04:00:00Z","v":10736,"vw":77.552863},{"c":77.62,"h":77.8318,"l":77.5337,"n":338,"o":77.68,"t":"2025-09-15T04:00:00Z","v":43349,"vw":77.667108},{"c":77.45,"h":77.7674,"l":77.37,"n":485,"o":77.76,"t":"2025-09-16T04:00:00Z","v":56397,"vw":77.488278},{"c":77.42,"h":77.8981,"l":77.0236,"n":432,"o":77.52,"t":"2025-09-17T04:00:00Z","v":54660,"vw":77.539694},{"c":77.91,"h":78.1,"l":77.6742,"n":289,"o":77.8,"t":"2025-09-18T04:00:00Z","v":34930,"vw":77.954197},{"c":78.07,"h":78.15,"l":77.75,"n":274,"o":78.14,"t":"2025-09-19T04:00:00Z","v":29423,"vw":77.970291},{"c":78.29,"h":78.34,"l":77.9,"n":204,"o":77.92,"t":"2025-09-22T04:00:00Z","v":20338,"vw":78.156431},{"c":78.04,"h":78.5395,"l":77.9509,"n":272,"o":78.31,"t":"2025-09-23T04:00:00Z","v":16178,"vw":78.135212},{"c":77.8,"h":78.24,"l":77.72,"n":247,"o":78.24,"t":"2025-09-24T04:00:00Z","v":17547,"vw":77.924341},{"c":77.33,"h":77.51,"l":77.01,"n":201,"o":77.51,"t":"2025-09-25T04:00:00Z","v":23589,"vw":77.357625},{"c":77.906,"h":77.92,"l":77.52,"n":228,"o":77.52,"t":"2025-09-26T04:00:00Z","v":15824,"vw":77.82934},{"c":78.12,"h":78.29,"l":77.921,"n":214,"o":78.29,"t":"2025-09-29T04:00:00Z","v":18345,"vw":78.048144},{"c":78.37,"h":78.37,"l":77.8087,"n":204,"o":78.02,"t":"2025-09-30T04:00:00Z","v":18805,"vw":78.133961},{"c":78.54,"h":78.5899,"l":78.09,"n":180,"o":78.09,"t":"2025-10-01T04:00:00Z","v":217341,"vw":78.537972},{"c":78.68,"h":78.72,"l":78.3575,"n":245,"o":78.67,"t":"2025-10-02T04:00:00Z","v":33502,"vw":78.567493},{"c":78.754,"h":79.1609,"l":78.7429,"n":160,"o":78.82,"t":"2025-10-03T04:00:00Z","v":16459,"vw":78.988186},{"c":78.91,"h":79.13,"l":78.7649,"n":317,"o":79.13,"t":"2025-10-06T04:00:00Z","v":39040,"vw":78.970566},{"c":78.55,"h":79.0817,"l":78.43,"n":194,"o":79.08,"t":"2025-10-07T04:00:00Z","v":14027,"vw":78.746772},{"c":78.99,"h":79.0375,"l":78.79,"n":225,"o":78.79,"t":"2025-10-08T04:00:00Z","v":19981,"vw":78.939852},{"c":78.56,"h":78.76,"l":78.445,"n":181,"o":78.6935,"t":"2025-10-09T04:00:00Z","v":166297,"vw":78.724344},{"c":76.59,"h":78.7699,"l":76.59,"n":157,"o":78.7415,"t":"2025-10-10T04:00:00Z","v":16128,"vw":77.488736},{"c":77.72,"h":77.858,"l":77.39,"n":150,"o":77.49,"t":"2025-10-13T04:00:00Z","v":11172,"vw":77.65452},{"c":77.8858,"h":78.2595,"l":76.95,"n":151,"o":77.03,"t":"2025-10-14T04:00:00Z","v":56764,"vw":77.862978},{"c":78.19,"h":78.8,"l":77.7176,"n":185,"o":78.4,"t":"2025-10-15T04:00:00Z","v":27423,"vw":78.212925},{"c":77.52,"h":78.52,"l":77.27,"n":181,"o":78.4,"t":"2025-10-16T04:00:00Z","v":18665,"vw":77.834908},{"c":77.88,"h":78.01,"l":77.3,"n":133,"o":77.49,"t":"2025-10-17T04:00:00Z","v":15863,"vw":77.727444},{"c":78.71,"h":78.79,"l":78.24,"n":211,"o":78.24,"t":"2025-10-20T04:00:00Z","v":22963,"vw":78.677384},{"c":78.8947,"h":79,"l":78.641,"n":234,"o":78.68,"t":"2025-10-21T04:00:00Z","v":19615,"vw":78.891218},{"c":78.34,"h":78.87,"l":78.12,"n":175,"o":78.87,"t":"2025-10-22T04:00:00Z","v":16303,"vw":78.562671},{"c":78.84,"h":78.99,"l":78.48,"n":153,"o":78.48,"t":"2025-10-23T04:00:00Z","v":11279,"vw":78.762834},{"c":79.38,"h":79.6,"l":79.38,"n":172,"o":79.41,"t":"2025-10-24T04:00:00Z","v":10303,"vw":79.505763},{"c":80.09,"h":80.12,"l":79.872,"n":174,"o":79.96,"t":"2025-10-27T04:00:00Z","v":13129,"vw":79.972673},{"c":79.92,"h":80.19,"l":79.89,"n":267,"o":80.19,"t":"2025-10-28T04:00:00Z","v":23848,"vw":80.045424},{"c":79.651,"h":80.125,"l":79.43,"n":267,"o":80.02,"t":"2025-10-29T04:00:00Z","v":32470,"vw":79.974104},{"c":79.09,"h":79.8199,"l":79.09,"n":231,"o":79.32,"t":"2025-10-30T04:00:00Z","v":21416,"vw":79.517306},{"c":79.38,"h":79.63,"l":79.04,"n":179,"o":79.51,"t":"2025-10-31T04:00:00Z","v":18019,"vw":79.436689},{"c":79.34,"h":79.7,"l":79.07,"n":205,"o":79.7,"t":"2025-11-03T05:00:00Z","v":16238,"vw":79.350669},{"c":78.66,"h":79.02,"l":78.4906,"n":197,"o":78.69,"t":"2025-11-04T05:00:00Z","v":37218,"vw":78.894142},{"c":79,"h":79.305,"l":78.61,"n":171,"o":78.64,"t":"2025-11-05T05:00:00Z","v":17896,"vw":78.976485},{"c":78.31,"h":78.96,"l":78.1975,"n":207,"o":78.96,"t":"2025-11-06T05:00:00Z","v":21487,"vw":78.581979},{"c":78.61,"h":78.61,"l":77.701,"n":128,"o":77.865,"t":"2025-11-07T05:00:00Z","v":11671,"vw":78.181954},{"c":79.54,"h":79.69,"l":78.9508,"n":154,"o":79.25,"t":"2025-11-10T05:00:00Z","v":14341,"vw":79.399313},{"c":79.7729,"h":79.8665,"l":79.4489,"n":195,"o":79.45,"t":"2025-11-11T05:00:00Z","v":25640,"vw":79.615414},{"c":79.88,"h":80.1,"l":79.851,"n":224,"o":80.02,"t":"2025-11-12T05:00:00Z","v":13276,"vw":79.970309},{"c":78.68,"h":79.685,"l":78.6096,"n":241,"o":79.57,"t":"2025-11-13T05:00:00Z","v":21706,"vw":78.927014},{"c":78.51,"h":79.0013,"l":78.02,"n":255,"o":78.02,"t":"2025-11-14T05:00:00Z","v":27843,"vw":78.840377},{"c":77.65,"h":78.5556,"l":77.42,"n":291,"o":78.4,"t":"2025-11-17T05:00:00Z","v":24209,"vw":78.037696},{"c":77.371,"h":77.7579,"l":76.825,"n":275,"o":77.3,"t":"2025-11-18T05:00:00Z","v":18760,"vw":77.459514},{"c":77.47,"h":77.8499,"l":77.16,"n":213,"o":77.37,"t":"2025-11-19T05:00:00Z","v":12988,"vw":77.448243},{"c":76.36,"h":78.75,"l":76.36,"n":279,"o":78.625,"t":"2025-11-20T05:00:00Z","v":25267,"vw":77.180039},{"c":77.33,"h":77.88,"l":76.4899,"n":219,"o":76.63,"t":"2025-11-21T05:00:00Z","v":18922,"vw":77.329729},{"c":78.26,"h":78.39,"l":77.61,"n":415,"o":77.69,"t":"2025-11-24T05:00:00Z","v":29315,"vw":78.252485},{"c":79.22,"h":79.23,"l":78.1,"n":305,"o":78.43,"t":"2025-11-25T05:00:00Z","v":28384,"vw":78.65845},{"c":79.77,"h":79.99,"l":79.4,"n":189,"o":79.4,"t":"2025-11-26T05:00:00Z","v":16764,"vw":79.811776},{"c":80.14,"h":80.21,"l":79.89,"n":63,"o":79.92,"t":"2025-11-28T05:00:00Z","v":3535,"vw":80.042891},{"c":79.69,"h":80.17,"l":79.69,"n":200,"o":79.915,"t":"2025-12-01T05:00:00Z","v":14333,"vw":79.973465},{"c":79.8231,"h":80.02,"l":79.645,"n":221,"o":80.02,"t":"2025-12-02T05:00:00Z","v":21299,"vw":79.876943},{"c":80.1848,"h":80.2653,"l":79.8,"n":206,"o":79.8,"t":"2025-12-03T05:00:00Z","v":13295,"vw":80.035953},{"c":80.23,"h":80.36,"l":80.05,"n":243,"o":80.31,"t":"2025-12-04T05:00:00Z","v":20686,"vw":80.223568},{"c":80.42,"h":80.7,"l":80.36,"n":247,"o":80.36,"t":"2025-12-05T05:00:00Z","v":31959,"vw":80.477156},{"c":80.1,"h":80.52,"l":79.9483,"n":287,"o":80.52,"t":"2025-12-08T05:00:00Z","v":30019,"vw":80.080866},{"c":79.975,"h":80.3,"l":79.96,"n":222,"o":80.05,"t":"2025-12-09T05:00:00Z","v":15326,"vw":80.10538},{"c":80.76,"h":80.81,"l":79.94,"n":174,"o":79.94,"t":"2025-12-10T05:00:00Z","v":19751,"vw":80.440304},{"c":81.17,"h":81.19,"l":80.51,"n":182,"o":80.51,"t":"2025-12-11T05:00:00Z","v":17663,"vw":80.957846},{"c":80.35,"h":81.1843,"l":80.175,"n":186,"o":81.14,"t":"2025-12-12T05:00:00Z","v":19942,"vw":80.74749},{"c":80.2716,"h":80.7,"l":80.081,"n":210,"o":80.7,"t":"2025-12-15T05:00:00Z","v":28665,"vw":80.29468},{"c":79.93,"h":80.19,"l":79.5385,"n":261,"o":80.19,"t":"2025-12-16T05:00:00Z","v":16641,"vw":79.876961},{"c":79.2493,"h":80.1333,"l":79.2493,"n":233,"o":80,"t":"2025-12-17T05:00:00Z","v":18757,"vw":79.602979},{"c":79.76,"h":80.2199,"l":79.69,"n":203,"o":79.87,"t":"2025-12-18T05:00:00Z","v":17656,"vw":79.904347},{"c":80.33,"h":80.3865,"l":79.86,"n":194,"o":79.86,"t":"2025-12-19T05:00:00Z","v":12890,"vw":80.282523},{"c":80.8406,"h":80.87,"l":80.585,"n":163,"o":80.62,"t":"2025-12-22T05:00:00Z","v":20325,"vw":80.790551},{"c":81.03,"h":81.06,"l":80.73,"n":283,"o":80.76,"t":"2025-12-23T05:00:00Z","v":34134,"vw":80.986811},{"c":81.33,"h":81.37,"l":81.06,"n":122,"o":81.06,"t":"2025-12-24T05:00:00Z","v":12766,"vw":81.248114},{"c":81.32,"h":81.41,"l":81.14,"n":163,"o":81.41,"t":"2025-12-26T05:00:00Z","v":23917,"vw":81.252669},{"c":80.58,"h":80.6868,"l":80.42,"n":226,"o":80.59,"t":"2025-12-29T05:00:00Z","v":22985,"vw":80.583635},{"c":80.4611,"h":80.65,"l":80.46,"n":382,"o":80.49,"t":"2025-12-30T05:00:00Z","v":35997,"vw":80.542088},{"c":79.85,"h":80.5,"l":79.84,"n":248,"o":80.5,"t":"2025-12-31T05:00:00Z","v":25817,"vw":80.201841},{"c":80.223,"h":80.2844,"l":79.855,"n":233,"o":80.18,"t":"2026-01-02T05:00:00Z","v":19649,"vw":80.033657},{"c":80.89,"h":81.04,"l":80.53,"n":441,"o":80.53,"t":"2026-01-05T05:00:00Z","v":57519,"vw":80.908754},{"c":81.65,"h":81.67,"l":80.84,"n":318,"o":80.84,"t":"2026-01-06T05:00:00Z","v":132056,"vw":81.502519},{"c":81.095,"h":81.6,"l":81.04,"n":203,"o":81.6,"t":"2026-01-07T05:00:00Z","v":17542,"vw":81.300443},{"c":81.3,"h":81.3851,"l":80.96,"n":208,"o":80.96,"t":"2026-01-08T05:00:00Z","v":16684,"vw":81.244834},{"c":81.805,"h":81.9075,"l":81.3599,"n":195,"o":81.46,"t":"2026-01-09T05:00:00Z","v":20741,"vw":81.820925},{"c":81.94,"h":81.94,"l":81.38,"n":223,"o":81.38,"t":"2026-01-12T05:00:00Z","v":26142,"vw":81.82099},{"c":81.82,"h":82.03,"l":81.5829,"n":255,"o":82.03,"t":"2026-01-13T05:00:00Z","v":24566,"vw":81.735922},{"c":81.5881,"h":81.63,"l":81.2074,"n":185,"o":81.52,"t":"2026-01-14T05:00:00Z","v":19452,"vw":81.42023},{"c":81.95,"h":82.28,"l":81.915,"n":211,"o":82.05,"t":"2026-01-15T05:00:00Z","v":66492,"vw":81.988166},{"c":81.81,"h":82.111,"l":81.74,"n":216,"o":82.06,"t":"2026-01-16T05:00:00Z","v":146026,"vw":81.955656},{"c":80.31,"h":81.15,"l":80.26,"n":264,"o":80.74,"t":"2026-01-20T05:00:00Z","v":39076,"vw":80.720034},{"c":81.385,"h":81.695,"l":80.64,"n":359,"o":80.67,"t":"2026-01-21T05:00:00Z","v":118121,"vw":80.914855},{"c":81.65,"h":81.9792,"l":81.525,"n":326,"o":81.91,"t":"2026-01-22T05:00:00Z","v":30931,"vw":81.753685},{"c":81.485,"h":81.635,"l":81.34,"n":209,"o":81.55,"t":"2026-01-23T05:00:00Z","v":22926,"vw":81.497116},{"c":81.86,"h":82,"l":81.7,"n":257,"o":81.7,"t":"2026-01-26T05:00:00Z","v":33596,"vw":81.928415},{"c":82.11,"h":82.212,"l":81.91,"n":167,"o":81.99,"t":"2026-01-27T05:00:00Z","v":16876,"vw":82.080077},{"c":82.12,"h":82.328,"l":81.98,"n":242,"o":82.24,"t":"2026-01-28T05:00:00Z","v":90362,"vw":82.193776},{"c":82.11,"h":82.3618,"l":81.2,"n":259,"o":82.36,"t":"2026-01-29T05:00:00Z","v":36140,"vw":81.787603},{"c":81.73,"h":81.9101,"l":81.21,"n":257,"o":81.71,"t":"2026-01-30T05:00:00Z","v":37122,"vw":81.533841},{"c":82.205,"h":82.3396,"l":81.46,"n":242,"o":81.46,"t":"2026-02-02T05:00:00Z","v":33967,"vw":82.092221},{"c":81.7572,"h":82.394,"l":81.1286,"n":178,"o":82.26,"t":"2026-02-03T05:00:00Z","v":16604,"vw":81.943226},{"c":81.67,"h":82.13,"l":81.21,"n":200,"o":81.9,"t":"2026-02-04T05:00:00Z","v":19176,"vw":81.75004},{"c":80.8157,"h":81.3285,"l":80.7096,"n":336,"o":81.15,"t":"2026-02-05T05:00:00Z","v":29082,"vw":80.978043},{"c":82.505,"h":82.552,"l":81.35,"n":212,"o":81.35,"t":"2026-02-06T05:00:00Z","v":63067,"vw":81.983938},{"c":82.7367,"h":82.9,"l":82.33,"n":207,"o":82.33,"t":"2026-02-09T05:00:00Z","v":16423,"vw":82.709486},{"c":82.6,"h":82.9698,"l":82.58,"n":202,"o":82.83,"t":"2026-02-10T05:00:00Z","v":16901,"vw":82.809054},{"c":82.65,"h":83.21,"l":82.26,"n":250,"o":83.09,"t":"2026-02-11T05:00:00Z","v":24277,"vw":82.653523},{"c":81.41,"h":83.08,"l":81.34,"n":320,"o":82.86,"t":"2026-02-12T05:00:00Z","v":46746,"vw":81.822104},{"c":81.6994,"h":82.1772,"l":81.1856,"n":201,"o":81.39,"t":"2026-02-13T05:00:00Z","v":19226,"vw":81.881351},{"c":81.77,"h":81.9775,"l":81.055,"n":279,"o":81.64,"t":"2026-02-17T05:00:00Z","v":18523,"vw":81.606672},{"c":82.2,"h":82.53,"l":81.9629,"n":283,"o":81.98,"t":"2026-02-18T05:00:00Z","v":29334,"vw":82.154612},{"c":81.9551,"h":82.2199,"l":81.7,"n":223,"o":81.93,"t":"2026-02-19T05:00:00Z","v":14436,"vw":81.946212},{"c":82.56,"h":82.58,"l":81.84,"n":256,"o":81.84,"t":"2026-02-20T05:00:00Z","v":15857,"vw":82.387171},{"c":81.6,"h":82.51,"l":81.32,"n":254,"o":82.38,"t":"2026-02-23T05:00:00Z","v":21857,"vw":81.72221},{"c":82.21,"h":82.29,"l":81.55,"n":203,"o":81.55,"t":"2026-02-24T05:00:00Z","v":9963,"vw":82.056567},{"c":82.7,"h":82.75,"l":82.33,"n":171,"o":82.53,"t":"2026-02-25T05:00:00Z","v":13630,"vw":82.615438},{"c":82.66,"h":82.8,"l":82.06,"n":223,"o":82.78,"t":"2026-02-26T05:00:00Z","v":23882,"vw":82.410449},{"c":82.38,"h":82.38,"l":81.795,"n":159,"o":81.87,"t":"2026-02-27T05:00:00Z","v":16708,"vw":82.075458},{"c":82.34,"h":82.56,"l":81.49,"n":266,"o":81.49,"t":"2026-03-02T05:00:00Z","v":16575,"vw":82.152017},{"c":81.46,"h":81.7,"l":80.1779,"n":350,"o":80.91,"t":"2026-03-03T05:00:00Z","v":44759,"vw":81.40325},{"c":81.97,"h":82.09,"l":81.45,"n":192,"o":81.74,"t":"2026-03-04T05:00:00Z","v":11508,"vw":81.961286},{"c":81.34,"h":81.79,"l":80.7129,"n":236,"o":81.53,"t":"2026-03-05T05:00:00Z","v":15086,"vw":81.193647},{"c":80.24,"h":80.5218,"l":79.935,"n":228,"o":80.37,"t":"2026-03-06T05:00:00Z","v":15519,"vw":80.308691},{"c":80.82,"h":80.9225,"l":79.102,"n":317,"o":79.49,"t":"2026-03-09T04:00:00Z","v":72779,"vw":80.527233},{"c":80.53,"h":81.2982,"l":80.3562,"n":219,"o":80.77,"t":"2026-03-10T04:00:00Z","v":21123,"vw":80.925714},{"c":80.37,"h":80.66,"l":80.0861,"n":209,"o":80.56,"t":"2026-03-11T04:00:00Z","v":21388,"vw":80.284734},{"c":79.135,"h":79.84,"l":79.135,"n":239,"o":79.76,"t":"2026-03-12T04:00:00Z","v":17139,"vw":79.489556},{"c":78.82,"h":79.85,"l":78.8,"n":207,"o":79.53,"t":"2026-03-13T04:00:00Z","v":17649,"vw":79.124616},{"c":79.6,"h":79.89,"l":79.5,"n":199,"o":79.53,"t":"2026-03-16T04:00:00Z","v":12767,"vw":79.628201},{"c":79.865,"h":80.27,"l":79.865,"n":197,"o":80,"t":"2026-03-17T04:00:00Z","v":18222,"vw":79.978256},{"c":78.83,"h":79.748,"l":78.81,"n":225,"o":79.56,"t":"2026-03-18T04:00:00Z","v":30589,"vw":79.431213},{"c":78.6936,"h":79.06,"l":78.16,"n":190,"o":78.21,"t":"2026-03-19T04:00:00Z","v":17891,"vw":78.538106},{"c":77.53,"h":78.55,"l":77.4201,"n":244,"o":78.55,"t":"2026-03-20T04:00:00Z","v":16486,"vw":77.984666},{"c":78.49,"h":79.23,"l":78.44,"n":252,"o":78.71,"t":"2026-03-23T04:00:00Z","v":42753,"vw":78.78202},{"c":78.42,"h":78.8091,"l":77.86,"n":211,"o":77.97,"t":"2026-03-24T04:00:00Z","v":26894,"vw":78.591454},{"c":78.8381,"h":79.24,"l":78.56,"n":226,"o":79.04,"t":"2026-03-25T04:00:00Z","v":20475,"vw":78.94222},{"c":77.67,"h":78.75,"l":77.665,"n":251,"o":78.3,"t":"2026-03-26T04:00:00Z","v":18911,"vw":78.161104},{"c":76.49,"h":77.28,"l":76.42,"n":229,"o":77.22,"t":"2026-03-27T04:00:00Z","v":15679,"vw":76.846361},{"c":76.16,"h":77.15,"l":75.9,"n":176,"o":77.15,"t":"2026-03-30T04:00:00Z","v":11784,"vw":76.377885},{"c":78.27,"h":78.27,"l":77.03,"n":370,"o":77.03,"t":"2026-03-31T04:00:00Z","v":71875,"vw":77.800371},{"c":78.79,"h":79.1665,"l":78.57,"n":220,"o":78.57,"t":"2026-04-01T04:00:00Z","v":14375,"vw":78.847751},{"c":78.92,"h":78.92,"l":77.68,"n":266,"o":77.84,"t":"2026-04-02T04:00:00Z","v":21205,"vw":78.673842},{"c":79.24,"h":79.26,"l":78.88,"n":287,"o":78.9,"t":"2026-04-06T04:00:00Z","v":48649,"vw":79.113374},{"c":79.12,"h":79.25,"l":78.61,"n":243,"o":79.04,"t":"2026-04-07T04:00:00Z","v":147184,"vw":79.059713},{"c":81.27,"h":81.3535,"l":80.74,"n":294,"o":81.14,"t":"2026-04-08T04:00:00Z","v":33087,"vw":81.120446},{"c":81.65,"h":81.758,"l":81.1,"n":260,"o":81.11,"t":"2026-04-09T04:00:00Z","v":22693,"vw":81.457366},{"c":81.41,"h":81.86,"l":81.3791,"n":182,"o":81.86,"t":"2026-04-10T04:00:00Z","v":13324,"vw":81.526004},{"c":82.26,"h":82.26,"l":81.19,"n":241,"o":81.19,"t":"2026-04-13T04:00:00Z","v":21116,"vw":81.698779},{"c":82.96,"h":82.98,"l":82.42,"n":217,"o":82.42,"t":"2026-04-14T04:00:00Z","v":27969,"vw":82.743255},{"c":83.24,"h":83.31,"l":82.86,"n":186,"o":82.98,"t":"2026-04-15T04:00:00Z","v":17323,"vw":83.124934},{"c":83.55,"h":83.6201,"l":83.253,"n":241,"o":83.45,"t":"2026-04-16T04:00:00Z","v":18435,"vw":83.467603},{"c":84.6,"h":84.88,"l":84.1,"n":215,"o":84.1,"t":"2026-04-17T04:00:00Z","v":29285,"vw":84.556383},{"c":84.61,"h":84.67,"l":84.388,"n":206,"o":84.45,"t":"2026-04-20T04:00:00Z","v":15913,"vw":84.524443},{"c":84.1265,"h":84.98,"l":84.1,"n":274,"o":84.86,"t":"2026-04-21T04:00:00Z","v":23292,"vw":84.466747},{"c":84.5853,"h":84.7299,"l":84.3604,"n":197,"o":84.68,"t":"2026-04-22T04:00:00Z","v":11443,"vw":84.498171},{"c":84.54,"h":84.8317,"l":83.861,"n":204,"o":84.49,"t":"2026-04-23T04:00:00Z","v":14484,"vw":84.556565},{"c":84.841,"h":84.87,"l":84.48,"n":157,"o":84.48,"t":"2026-04-24T04:00:00Z","v":11189,"vw":84.775092},{"c":84.83,"h":84.8897,"l":84.65,"n":168,"o":84.73,"t":"2026-04-27T04:00:00Z","v":15312,"vw":84.802009},{"c":84.35,"h":84.604,"l":84.2101,"n":181,"o":84.58,"t":"2026-04-28T04:00:00Z","v":17898,"vw":84.352754},{"c":84.3116,"h":84.405,"l":84.09,"n":152,"o":84.37,"t":"2026-04-29T04:00:00Z","v":14705,"vw":84.182593},{"c":85.34,"h":85.46,"l":84.461,"n":195,"o":84.61,"t":"2026-04-30T04:00:00Z","v":19094,"vw":84.804489},{"c":85.48,"h":85.91,"l":85.48,"n":224,"o":85.73,"t":"2026-05-01T04:00:00Z","v":62100,"vw":85.755644},{"c":85.0552,"h":85.6493,"l":84.87,"n":187,"o":85.36,"t":"2026-05-04T04:00:00Z","v":19858,"vw":85.220962},{"c":85.8124,"h":85.995,"l":85.46,"n":154,"o":85.46,"t":"2026-05-05T04:00:00Z","v":12854,"vw":85.837258},{"c":86.93,"h":86.9472,"l":86.36,"n":191,"o":86.36,"t":"2026-05-06T04:00:00Z","v":34706,"vw":86.681218},{"c":86.32,"h":86.95,"l":86.17,"n":233,"o":86.95,"t":"2026-05-07T04:00:00Z","v":15268,"vw":86.428698},{"c":86.77,"h":86.8399,"l":86.58,"n":181,"o":86.74,"t":"2026-05-08T04:00:00Z","v":12813,"vw":86.729666},{"c":86.8751,"h":87.0599,"l":86.8,"n":176,"o":86.8,"t":"2026-05-11T04:00:00Z","v":13157,"vw":86.933214},{"c":86.76,"h":86.76,"l":86.0701,"n":213,"o":86.65,"t":"2026-05-12T04:00:00Z","v":16514,"vw":86.422448},{"c":87.04,"h":87.1681,"l":86.54,"n":225,"o":86.84,"t":"2026-05-13T04:00:00Z","v":22877,"vw":86.892722},{"c":87.57,"h":87.758,"l":87.31,"n":184,"o":87.31,"t":"2026-05-14T04:00:00Z","v":11057,"vw":87.544558},{"c":86.51,"h":86.94,"l":86.49,"n":226,"o":86.94,"t":"2026-05-15T04:00:00Z","v":26339,"vw":86.70998},{"c":86.4916,"h":86.705,"l":86.0159,"n":202,"o":86.57,"t":"2026-05-18T04:00:00Z","v":10869,"vw":86.324542},{"c":85.9525,"h":86.43,"l":85.87,"n":217,"o":86.12,"t":"2026-05-19T04:00:00Z","v":18118,"vw":86.144649},{"c":86.9514,"h":86.97,"l":86.1801,"n":216,"o":86.22,"t":"2026-05-20T04:00:00Z","v":18438,"vw":86.648377},{"c":87.2185,"h":87.3537,"l":86.62,"n":165,"o":86.62,"t":"2026-05-21T04:00:00Z","v":21264,"vw":86.934942},{"c":87.73,"h":87.9496,"l":87.645,"n":158,"o":87.69,"t":"2026-05-22T04:00:00Z","v":15371,"vw":87.808272},{"c":88.42,"h":88.56,"l":88.25,"n":217,"o":88.37,"t":"2026-05-26T04:00:00Z","v":17685,"vw":88.363517},{"c":88.36,"h":88.58,"l":88.2,"n":231,"o":88.49,"t":"2026-05-27T04:00:00Z","v":16102,"vw":88.394009},{"c":88.75,"h":88.8228,"l":88.22,"n":233,"o":88.3,"t":"2026-05-28T04:00:00Z","v":16743,"vw":88.636586},{"c":88.94,"h":89.03,"l":88.76,"n":206,"o":88.83,"t":"2026-05-29T04:00:00Z","v":55834,"vw":88.920844},{"c":89.04,"h":89.2,"l":88.61,"n":232,"o":88.61,"t":"2026-06-01T04:00:00Z","v":21237,"vw":88.970443},{"c":89.53,"h":89.53,"l":88.98,"n":225,"o":88.98,"t":"2026-06-02T04:00:00Z","v":19266,"vw":89.264374},{"c":89.13,"h":89.4385,"l":89.13,"n":225,"o":89.4,"t":"2026-06-03T04:00:00Z","v":41031,"vw":89.343233},{"c":89.58,"h":89.7,"l":88.96,"n":140,"o":88.96,"t":"2026-06-04T04:00:00Z","v":13503,"vw":89.367185},{"c":87.5,"h":89.05,"l":87.3723,"n":179,"o":89.05,"t":"2026-06-05T04:00:00Z","v":11353,"vw":88.150514},{"c":87.67,"h":88.34,"l":87.67,"n":183,"o":88.08,"t":"2026-06-08T04:00:00Z","v":15290,"vw":87.978252},{"c":87.74,"h":88.465,"l":86.1915,"n":169,"o":88.17,"t":"2026-06-09T04:00:00Z","v":13795,"vw":87.18914},{"c":86.5056,"h":87.905,"l":86.46,"n":194,"o":87.32,"t":"2026-06-10T04:00:00Z","v":10522,"vw":87.236183},{"c":87.93,"h":88.173,"l":86.735,"n":168,"o":86.89,"t":"2026-06-11T04:00:00Z","v":26071,"vw":87.098486},{"c":88.5107,"h":88.8499,"l":88.2501,"n":173,"o":88.39,"t":"2026-06-12T04:00:00Z","v":21121,"vw":88.486531},{"c":89.72,"h":89.98,"l":89.62,"n":160,"o":89.63,"t":"2026-06-15T04:00:00Z","v":13916,"vw":89.844587},{"c":89.29,"h":90.02,"l":89.29,"n":188,"o":89.88,"t":"2026-06-16T04:00:00Z","v":236889,"vw":89.784603},{"c":88.2503,"h":89.6106,"l":88.13,"n":273,"o":89.38,"t":"2026-06-17T04:00:00Z","v":27030,"vw":89.110516},{"c":89.1066,"h":89.3,"l":88.955,"n":223,"o":89.3,"t":"2026-06-18T04:00:00Z","v":26328,"vw":89.099031},{"c":89.0219,"h":89.42,"l":88.85,"n":236,"o":89.16,"t":"2026-06-22T04:00:00Z","v":27103,"vw":89.029457},{"c":87.99,"h":88.51,"l":87.82,"n":225,"o":87.82,"t":"2026-06-23T04:00:00Z","v":14127,"vw":88.189458},{"c":88.09,"h":88.7852,"l":87.8873,"n":184,"o":88.06,"t":"2026-06-24T04:00:00Z","v":25035,"vw":88.095007},{"c":88.42,"h":88.99,"l":88.145,"n":220,"o":88.83,"t":"2026-06-25T04:00:00Z","v":15526,"vw":88.604227},{"c":87.75,"h":88.18,"l":87.63,"n":169,"o":87.63,"t":"2026-06-26T04:00:00Z","v":17592,"vw":87.932462},{"c":88.72,"h":88.76,"l":87.81,"n":404,"o":88.24,"t":"2026-06-29T04:00:00Z","v":32374,"vw":88.395321},{"c":89.18,"h":89.32,"l":88.63,"n":301,"o":88.73,"t":"2026-06-30T04:00:00Z","v":36818,"vw":89.034293},{"c":88.96,"h":89.43,"l":88.91,"n":249,"o":88.93,"t":"2026-07-01T04:00:00Z","v":21147,"vw":89.156251},{"c":88.8558,"h":89.4925,"l":88.235,"n":276,"o":89.24,"t":"2026-07-02T04:00:00Z","v":21284,"vw":88.734007},{"c":89.41,"h":89.55,"l":89.18,"n":476,"o":89.19,"t":"2026-07-06T04:00:00Z","v":55602,"vw":89.410202},{"c":89.037,"h":89.45,"l":88.82,"n":197,"o":89.45,"t":"2026-07-07T04:00:00Z","v":10797,"vw":88.997626},{"c":88.55,"h":88.625,"l":88.02,"n":260,"o":88.52,"t":"2026-07-08T04:00:00Z","v":20845,"vw":88.464244},{"c":89.32,"h":89.51,"l":88.91,"n":291,"o":88.91,"t":"2026-07-09T04:00:00Z","v":18233,"vw":89.330711},{"c":89.59,"h":89.67,"l":89.36,"n":342,"o":89.49,"t":"2026-07-10T04:00:00Z","v":95151,"vw":89.489133},{"c":89.09,"h":89.58,"l":89.0053,"n":192,"o":89.41,"t":"2026-07-13T04:00:00Z","v":18750,"vw":89.313885},{"c":89.3438,"h":89.62,"l":89.19,"n":212,"o":89.39,"t":"2026-07-14T04:00:00Z","v":76522,"vw":89.279867},{"c":89.33,"h":89.59,"l":88.96,"n":230,"o":89.59,"t":"2026-07-15T04:00:00Z","v":23693,"vw":89.319016},{"c":89.24,"h":89.51,"l":88.93,"n":193,"o":89.19,"t":"2026-07-16T04:00:00Z","v":10536,"vw":89.254489},{"c":88.5256,"h":88.9684,"l":88.1701,"n":148,"o":88.36,"t":"2026-07-17T04:00:00Z","v":17158,"vw":88.674138},{"c":88.19,"h":88.83,"l":88.16,"n":176,"o":88.83,"t":"2026-07-20T04:00:00Z","v":15054,"vw":88.496309},{"c":88.93,"h":88.99,"l":88.43,"n":451,"o":88.62,"t":"2026-07-21T04:00:00Z","v":171927,"vw":88.89589},{"c":88.91,"h":89.15,"l":88.82,"n":223,"o":88.82,"t":"2026-07-22T04:00:00Z","v":31603,"vw":89.016328},{"c":88.23,"h":88.42,"l":87.98,"n":234,"o":88.15,"t":"2026-07-23T04:00:00Z","v":27795,"vw":88.130782},{"c":88.3134,"h":88.8122,"l":88.2,"n":197,"o":88.2,"t":"2026-07-24T04:00:00Z","v":22159,"vw":88.483675},{"c":88.5287,"h":89.03,"l":88.1352,"n":256,"o":89.03,"t":"2026-07-27T04:00:00Z","v":15163,"vw":88.443557},{"c":88.8481,"h":88.9882,"l":88.41,"n":157,"o":88.59,"t":"2026-07-28T04:00:00Z","v":11490,"vw":88.718358},{"c":87.54,"h":88.81,"l":87.51,"n":242,"o":88.73,"t":"2026-07-29T04:00:00Z","v":36333,"vw":88.149435},{"c":88.59,"h":88.59,"l":87.74,"n":220,"o":88.1,"t":"2026-07-30T04:00:00Z","v":22457,"vw":88.190145},{"c":88.99,"h":89.2017,"l":88.17,"n":201,"o":88.99,"t":"2026-07-31T04:00:00Z","v":18006,"vw":88.73348},{"c":90.08,"h":90.1,"l":89.34,"n":193,"o":89.34,"t":"2026-08-03T04:00:00Z","v":12872,"vw":89.641173},{"c":91.58,"h":91.78,"l":90.3,"n":266,"o":90.3,"t":"2026-08-04T04:00:00Z","v":14891,"vw":91.206542},{"c":91.34,"h":92.045,"l":91.34,"n":261,"o":91.97,"t":"2026-08-05T04:00:00Z","v":40633,"vw":91.560897},{"c":91.08,"h":91.6,"l":91.04,"n":235,"o":91.39,"t":"2026-08-06T04:00:00Z","v":28503,"vw":91.185612},{"c":91.68,"h":91.75,"l":91.3799,"n":282,"o":91.46,"t":"2026-08-07T04:00:00Z","v":47917,"vw":91.582519},{"c":91.66,"h":91.8194,"l":91.6,"n":259,"o":91.6,"t":"2026-08-10T04:00:00Z","v":95877,"vw":91.726139},{"c":91.57,"h":91.9499,"l":91.52,"n":266,"o":91.78,"t":"2026-08-11T04:00:00Z","v":18813,"vw":91.737153},{"c":91.91,"h":92.01,"l":91.725,"n":170,"o":92.01,"t":"2026-08-12T04:00:00Z","v":25567,"vw":91.94522},{"c":92.3991,"h":92.58,"l":92.09,"n":244,"o":92.09,"t":"2026-08-13T04:00:00Z","v":44297,"vw":92.399712},{"c":92.3008,"h":92.555,"l":92.245,"n":236,"o":92.44,"t":"2026-08-14T04:00:00Z","v":30019,"vw":92.324541},{"c":91.93,"h":92.53,"l":91.93,"n":275,"o":92.3,"t":"2026-08-17T04:00:00Z","v":83815,"vw":92.22949},{"c":91.23,"h":91.5803,"l":91.22,"n":279,"o":91.58,"t":"2026-08-18T04:00:00Z","v":35649,"vw":91.347105},{"c":91.37,"h":91.8417,"l":91.28,"n":207,"o":91.66,"t":"2026-08-19T04:00:00Z","v":16291,"vw":91.515904},{"c":90.5914,"h":91.18,"l":90.5914,"n":201,"o":90.92,"t":"2026-08-20T04:00:00Z","v":14806,"vw":90.932329},{"c":91.01,"h":91.04,"l":90.9265,"n":171,"o":91.03,"t":"2026-08-21T04:00:00Z","v":18967,"vw":91.005584},{"c":90.83,"h":90.88,"l":90.685,"n":229,"o":90.84,"t":"2026-08-24T04:00:00Z","v":16014,"vw":90.805229},{"c":90.97,"h":91.15,"l":90.79,"n":219,"o":91.15,"t":"2026-08-25T04:00:00Z","v":17393,"vw":90.931271},{"c":91.1178,"h":91.25,"l":90.87,"n":190,"o":90.87,"t":"2026-08-26T04:00:00Z","v":13451,"vw":91.059543},{"c":91.3,"h":91.425,"l":91.06,"n":216,"o":91.23,"t":"2026-08-27T04:00:00Z","v":30079,"vw":91.247638},{"c":91.0165,"h":91.43,"l":90.915,"n":153,"o":91.38,"t":"2026-08-28T04:00:00Z","v":9036,"vw":91.219042},{"c":90.62,"h":90.76,"l":90.4327,"n":210,"o":90.76,"t":"2026-08-31T04:00:00Z","v":12576,"vw":90.512232},{"c":89.9,"h":90.33,"l":89.745,"n":172,"o":90.21,"t":"2026-09-01T04:00:00Z","v":8750,"vw":90.050861},{"c":90.34,"h":90.435,"l":89.9504,"n":165,"o":90.05,"t":"2026-09-02T04:00:00Z","v":10750,"vw":90.299496},{"c":91.2,"h":91.24,"l":90.5284,"n":236,"o":90.64,"t":"2026-09-03T04:00:00Z","v":12902,"vw":91.053635},{"c":90.9841,"h":91.14,"l":90.88,"n":263,"o":90.97,"t":"2026-09-04T04:00:00Z","v":122028,"vw":91.065353},{"c":90.4,"h":90.83,"l":90.35,"n":290,"o":90.83,"t":"2026-09-08T04:00:00Z","v":13330,"vw":90.689778},{"c":89.9318,"h":90.23,"l":89.908,"n":314,"o":90.23,"t":"2026-09-09T04:00:00Z","v":13264,"vw":90.076764},{"c":89.32,"h":89.56,"l":89.2774,"n":251,"o":89.49,"t":"2026-09-10T04:00:00Z","v":9786,"vw":89.419026},{"c":90.15,"h":90.27,"l":89.98,"n":202,"o":90.11,"t":"2026-09-11T04:00:00Z","v":14223,"vw":90.162682},{"c":89.6684,"h":89.945,"l":89.4206,"n":205,"o":89.61,"t":"2026-09-14T04:00:00Z","v":12873,"vw":89.674923},{"c":89.23,"h":89.59,"l":89.17,"n":224,"o":89.59,"t":"2026-09-15T04:00:00Z","v":21483,"vw":89.248676},{"c":88.7147,"h":89.66,"l":88.3493,"n":244,"o":89.45,"t":"2026-09-16T04:00:00Z","v":22383,"vw":89.026351},{"c":89.63,"h":89.76,"l":89.375,"n":182,"o":89.76,"t":"2026-09-17T04:00:00Z","v":17600,"vw":89.609545},{"c":89.5324,"h":89.54,"l":89.21,"n":165,"o":89.54,"t":"2026-09-18T04:00:00Z","v":16118,"vw":89.363623},{"c":90.58,"h":90.75,"l":89.95,"n":196,"o":89.99,"t":"2026-09-21T04:00:00Z","v":10295,"vw":90.376354},{"c":90.54,"h":90.765,"l":90.4701,"n":254,"o":90.68,"t":"2026-09-22T04:00:00Z","v":20853,"vw":90.662568},{"c":89.934,"h":90.46,"l":89.934,"n":201,"o":90.46,"t":"2026-09-23T04:00:00Z","v":18707,"vw":90.170659},{"c":89.92,"h":89.96,"l":89.52,"n":176,"o":89.6,"t":"2026-09-24T04:00:00Z","v":16706,"vw":89.738999},{"c":90.2761,"h":90.35,"l":89.76,"n":212,"o":89.95,"t":"2026-09-25T04:00:00Z","v":64670,"vw":90.267304},{"c":89.57,"h":89.95,"l":89.3984,"n":229,"o":89.83,"t":"2026-09-28T04:00:00Z","v":19913,"vw":89.630718},{"c":89.4606,"h":89.6,"l":89.185,"n":520,"o":89.6,"t":"2026-09-29T04:00:00Z","v":49756,"vw":89.453328},{"c":89.13,"h":89.83,"l":89.13,"n":287,"o":89.73,"t":"2026-09-30T04:00:00Z","v":27620,"vw":89.589291},{"c":89.44,"h":89.545,"l":88.7652,"n":225,"o":89.31,"t":"2026-10-01T04:00:00Z","v":16765,"vw":89.13285},{"c":90.01,"h":90.25,"l":89.88,"n":204,"o":90.06,"t":"2026-10-02T04:00:00Z","v":11809,"vw":90.024709},{"c":90.64,"h":90.78,"l":90.0051,"n":349,"o":90.04,"t":"2026-10-05T04:00:00Z","v":41527,"vw":90.458624},{"c":91.06,"h":91.36,"l":90.87,"n":228,"o":90.87,"t":"2026-10-06T04:00:00Z","v":21929,"vw":91.150621},{"c":90.61,"h":90.7262,"l":90.345,"n":217,"o":90.62,"t":"2026-10-07T04:00:00Z","v":13068,"vw":90.574466},{"c":90.51,"h":90.69,"l":90.174,"n":206,"o":90.36,"t":"2026-10-08T04:00:00Z","v":16057,"vw":90.465993},{"c":91.07,"h":91.1651,"l":90.78,"n":166,"o":90.78,"t":"2026-10-09T04:00:00Z","v":13047,"vw":91.001199},{"c":91.09,"h":91.2,"l":90.9772,"n":171,"o":91.19,"t":"2026-10-12T04:00:00Z","v":30442,"vw":91.081662},{"c":91.07,"h":91.175,"l":90.77,"n":226,"o":91.1,"t":"2026-10-13T04:00:00Z","v":28024,"vw":91.014701},{"c":90.22,"h":90.755,"l":89.95,"n":168,"o":90.72,"t":"2026-10-14T04:00:00Z","v":17201,"vw":90.239052},{"c":90.8,"h":90.81,"l":90.01,"n":218,"o":90.07,"t":"2026-10-15T04:00:00Z","v":20647,"vw":90.460506},{"c":89.94,"h":90.96,"l":89.68,"n":204,"o":90.96,"t":"2026-10-16T04:00:00Z","v":15269,"vw":90.243845},{"c":90.16,"h":90.3898,"l":90.145,"n":213,"o":90.34,"t":"2026-10-19T04:00:00Z","v":17285,"vw":90.304058},{"c":90.62,"h":90.86,"l":90.08,"n":255,"o":90.08,"t":"2026-10-20T04:00:00Z","v":27107,"vw":90.570321},{"c":91.11,"h":91.2265,"l":90.8137,"n":267,"o":90.9,"t":"2026-10-21T04:00:00Z","v":10996,"vw":91.016444},{"c":90.41,"h":90.43,"l":89.93,"n":189,"o":90.35,"t":"2026-10-22T04:00:00Z","v":19505,"vw":90.237849}],"volatilityBars":[{"c":90.6801,"h":90.765,"l":90.68,"n":12,"o":90.68,"t":"2026-09-22T13:30:00Z","v":1887,"vw":90.694908},{"c":90.7101,"h":90.7101,"l":90.7101,"n":1,"o":90.7101,"t":"2026-09-22T14:00:00Z","v":101,"vw":90.7101},{"c":90.6085,"h":90.6085,"l":90.595,"n":4,"o":90.595,"t":"2026-09-22T14:15:00Z","v":653,"vw":90.599113},{"c":90.6,"h":90.6,"l":90.6,"n":14,"o":90.6,"t":"2026-09-22T14:30:00Z","v":354,"vw":90.6},{"c":90.515,"h":90.515,"l":90.515,"n":1,"o":90.515,"t":"2026-09-22T15:00:00Z","v":1404,"vw":90.515},{"c":90.5079,"h":90.5079,"l":90.4701,"n":3,"o":90.4701,"t":"2026-09-22T15:45:00Z","v":303,"vw":90.490821},{"c":90.56,"h":90.56,"l":90.56,"n":1,"o":90.56,"t":"2026-09-22T16:15:00Z","v":246,"vw":90.56},{"c":90.5613,"h":90.5613,"l":90.53,"n":4,"o":90.56,"t":"2026-09-22T17:15:00Z","v":389,"vw":90.548101},{"c":90.595,"h":90.617,"l":90.595,"n":2,"o":90.617,"t":"2026-09-22T17:30:00Z","v":727,"vw":90.60547},{"c":90.705,"h":90.71,"l":90.6101,"n":5,"o":90.6101,"t":"2026-09-22T17:45:00Z","v":1493,"vw":90.683896},{"c":90.6702,"h":90.705,"l":90.6702,"n":3,"o":90.705,"t":"2026-09-22T18:00:00Z","v":872,"vw":90.696772},{"c":90.6751,"h":90.6751,"l":90.6751,"n":2,"o":90.6751,"t":"2026-09-22T18:15:00Z","v":108,"vw":90.6751},{"c":90.6368,"h":90.6368,"l":90.6368,"n":1,"o":90.6368,"t":"2026-09-22T18:30:00Z","v":165,"vw":90.6368},{"c":90.6201,"h":90.635,"l":90.6201,"n":2,"o":90.635,"t":"2026-09-22T19:00:00Z","v":328,"vw":90.624643},{"c":90.685,"h":90.685,"l":90.65,"n":9,"o":90.67,"t":"2026-09-22T19:15:00Z","v":1985,"vw":90.663998},{"c":90.72,"h":90.73,"l":90.72,"n":12,"o":90.7251,"t":"2026-09-22T19:30:00Z","v":5505,"vw":90.72342},{"c":90.63,"h":90.63,"l":90.63,"n":2,"o":90.63,"t":"2026-09-22T19:45:00Z","v":106,"vw":90.63},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-09-22T20:00:00Z","v":133,"vw":90.54},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-09-22T22:15:00Z","v":550,"vw":90.5},{"c":90.44,"h":90.44,"l":90.44,"n":8,"o":90.44,"t":"2026-09-22T22:45:00Z","v":744,"vw":90.44},{"c":90.38,"h":90.46,"l":90.38,"n":4,"o":90.46,"t":"2026-09-23T13:30:00Z","v":355,"vw":90.437337},{"c":90.19,"h":90.19,"l":90.14,"n":3,"o":90.14,"t":"2026-09-23T14:15:00Z","v":923,"vw":90.162376},{"c":90.23,"h":90.2985,"l":90.23,"n":2,"o":90.2985,"t":"2026-09-23T14:30:00Z","v":822,"vw":90.259167},{"c":90.33,"h":90.33,"l":90.16,"n":4,"o":90.16,"t":"2026-09-23T14:45:00Z","v":2497,"vw":90.167897},{"c":90.2815,"h":90.2815,"l":90.2815,"n":2,"o":90.2815,"t":"2026-09-23T15:00:00Z","v":803,"vw":90.2815},{"c":90.32,"h":90.32,"l":90.3013,"n":2,"o":90.3013,"t":"2026-09-23T15:15:00Z","v":1364,"vw":90.30666},{"c":90.175,"h":90.24,"l":90.1451,"n":5,"o":90.24,"t":"2026-09-23T15:45:00Z","v":2771,"vw":90.220636},{"c":90.1899,"h":90.1899,"l":90.1101,"n":2,"o":90.1101,"t":"2026-09-23T16:00:00Z","v":1617,"vw":90.17016},{"c":90.1601,"h":90.1601,"l":90.11,"n":4,"o":90.11,"t":"2026-09-23T16:15:00Z","v":1216,"vw":90.115447},{"c":90.19,"h":90.19,"l":90.19,"n":1,"o":90.19,"t":"2026-09-23T16:30:00Z","v":113,"vw":90.19},{"c":90.02,"h":90.02,"l":90.02,"n":1,"o":90.02,"t":"2026-09-23T16:45:00Z","v":154,"vw":90.02},{"c":90.02,"h":90.02,"l":90.02,"n":1,"o":90.02,"t":"2026-09-23T17:30:00Z","v":143,"vw":90.02},{"c":90.16,"h":90.16,"l":90.16,"n":1,"o":90.16,"t":"2026-09-23T17:45:00Z","v":138,"vw":90.16},{"c":90.1101,"h":90.1101,"l":90.1101,"n":1,"o":90.1101,"t":"2026-09-23T18:00:00Z","v":150,"vw":90.1101},{"c":90,"h":90,"l":90,"n":2,"o":90,"t":"2026-09-23T18:45:00Z","v":1611,"vw":90},{"c":89.975,"h":89.975,"l":89.975,"n":1,"o":89.975,"t":"2026-09-23T19:15:00Z","v":176,"vw":89.975},{"c":90.02,"h":90.02,"l":90.005,"n":5,"o":90.0051,"t":"2026-09-23T19:30:00Z","v":872,"vw":90.007433},{"c":89.6,"h":89.6,"l":89.6,"n":3,"o":89.6,"t":"2026-09-24T13:30:00Z","v":774,"vw":89.6},{"c":89.71,"h":89.75,"l":89.7001,"n":4,"o":89.7001,"t":"2026-09-24T13:45:00Z","v":829,"vw":89.709684},{"c":89.83,"h":89.8696,"l":89.83,"n":3,"o":89.8696,"t":"2026-09-24T14:00:00Z","v":858,"vw":89.858464},{"c":89.88,"h":89.88,"l":89.88,"n":3,"o":89.88,"t":"2026-09-24T14:15:00Z","v":1186,"vw":89.88},{"c":89.84,"h":89.84,"l":89.84,"n":1,"o":89.84,"t":"2026-09-24T14:30:00Z","v":161,"vw":89.84},{"c":89.5964,"h":89.5964,"l":89.55,"n":2,"o":89.55,"t":"2026-09-24T15:15:00Z","v":350,"vw":89.566969},{"c":89.52,"h":89.56,"l":89.52,"n":18,"o":89.52,"t":"2026-09-24T15:30:00Z","v":4620,"vw":89.538873},{"c":89.59,"h":89.59,"l":89.54,"n":2,"o":89.54,"t":"2026-09-24T15:45:00Z","v":248,"vw":89.569032},{"c":89.86,"h":89.86,"l":89.86,"n":1,"o":89.86,"t":"2026-09-24T16:15:00Z","v":100,"vw":89.86},{"c":89.8302,"h":89.8302,"l":89.8302,"n":1,"o":89.8302,"t":"2026-09-24T16:30:00Z","v":188,"vw":89.8302},{"c":89.8507,"h":89.8507,"l":89.8507,"n":1,"o":89.8507,"t":"2026-09-24T17:15:00Z","v":152,"vw":89.8507},{"c":89.805,"h":89.805,"l":89.805,"n":1,"o":89.805,"t":"2026-09-24T17:30:00Z","v":226,"vw":89.805},{"c":89.86,"h":89.86,"l":89.86,"n":1,"o":89.86,"t":"2026-09-24T18:15:00Z","v":409,"vw":89.86},{"c":89.96,"h":89.96,"l":89.875,"n":3,"o":89.89,"t":"2026-09-24T18:45:00Z","v":932,"vw":89.917339},{"c":89.8784,"h":89.8784,"l":89.8784,"n":1,"o":89.8784,"t":"2026-09-24T19:00:00Z","v":478,"vw":89.8784},{"c":89.9101,"h":89.9101,"l":89.89,"n":10,"o":89.9,"t":"2026-09-24T19:30:00Z","v":1651,"vw":89.900662},{"c":89.85,"h":89.85,"l":89.85,"n":1,"o":89.85,"t":"2026-09-24T19:45:00Z","v":487,"vw":89.85},{"c":89.92,"h":89.92,"l":89.92,"n":5,"o":89.92,"t":"2026-09-24T20:00:00Z","v":1136,"vw":89.92},{"c":90.075,"h":90.075,"l":89.95,"n":7,"o":89.95,"t":"2026-09-25T13:30:00Z","v":461,"vw":90.026199},{"c":90.141,"h":90.141,"l":90.025,"n":4,"o":90.025,"t":"2026-09-25T13:45:00Z","v":445,"vw":90.086505},{"c":89.82,"h":89.82,"l":89.76,"n":3,"o":89.76,"t":"2026-09-25T14:00:00Z","v":301,"vw":89.8},{"c":89.915,"h":89.915,"l":89.82,"n":5,"o":89.82,"t":"2026-09-25T14:15:00Z","v":335,"vw":89.877382},{"c":89.9684,"h":89.9684,"l":89.86,"n":2,"o":89.86,"t":"2026-09-25T14:30:00Z","v":406,"vw":89.9417},{"c":89.89,"h":89.89,"l":89.89,"n":1,"o":89.89,"t":"2026-09-25T14:45:00Z","v":100,"vw":89.89},{"c":90.0762,"h":90.0762,"l":90.0188,"n":3,"o":90.02,"t":"2026-09-25T15:00:00Z","v":839,"vw":90.042136},{"c":89.995,"h":89.995,"l":89.96,"n":7,"o":89.97,"t":"2026-09-25T15:15:00Z","v":1980,"vw":89.976128},{"c":89.96,"h":89.96,"l":89.96,"n":1,"o":89.96,"t":"2026-09-25T15:30:00Z","v":100,"vw":89.96},{"c":90.03,"h":90.03,"l":90.03,"n":1,"o":90.03,"t":"2026-09-25T15:45:00Z","v":100,"vw":90.03},{"c":90.34,"h":90.34,"l":90.26,"n":12,"o":90.26,"t":"2026-09-25T16:00:00Z","v":4376,"vw":90.264305},{"c":90.21,"h":90.32,"l":90.21,"n":9,"o":90.32,"t":"2026-09-25T16:15:00Z","v":880,"vw":90.257054},{"c":90.33,"h":90.35,"l":90.325,"n":5,"o":90.35,"t":"2026-09-25T16:30:00Z","v":1381,"vw":90.346487},{"c":90.19,"h":90.24,"l":90.19,"n":4,"o":90.24,"t":"2026-09-25T16:45:00Z","v":459,"vw":90.204742},{"c":90.24,"h":90.24,"l":90.24,"n":1,"o":90.24,"t":"2026-09-25T17:00:00Z","v":100,"vw":90.24},{"c":90.21,"h":90.21,"l":90.21,"n":1,"o":90.21,"t":"2026-09-25T17:15:00Z","v":100,"vw":90.21},{"c":90.19,"h":90.19,"l":90.19,"n":1,"o":90.19,"t":"2026-09-25T17:30:00Z","v":100,"vw":90.19},{"c":90.2199,"h":90.22,"l":90.205,"n":3,"o":90.22,"t":"2026-09-25T17:45:00Z","v":600,"vw":90.217433},{"c":90.21,"h":90.23,"l":90.21,"n":2,"o":90.23,"t":"2026-09-25T18:00:00Z","v":200,"vw":90.22},{"c":90.2299,"h":90.255,"l":90.2299,"n":5,"o":90.23,"t":"2026-09-25T18:15:00Z","v":916,"vw":90.240293},{"c":90.21,"h":90.24,"l":90.21,"n":5,"o":90.23,"t":"2026-09-25T18:30:00Z","v":721,"vw":90.234302},{"c":90.21,"h":90.21,"l":90.21,"n":1,"o":90.21,"t":"2026-09-25T18:45:00Z","v":100,"vw":90.21},{"c":90.19,"h":90.19,"l":90.18,"n":3,"o":90.18,"t":"2026-09-25T19:00:00Z","v":202,"vw":90.185},{"c":90.16,"h":90.2772,"l":90.16,"n":4,"o":90.2772,"t":"2026-09-25T19:15:00Z","v":759,"vw":90.252567},{"c":90.26,"h":90.3,"l":90.17,"n":5,"o":90.17,"t":"2026-09-25T19:30:00Z","v":437,"vw":90.244954},{"c":90.275,"h":90.33,"l":90.275,"n":6,"o":90.3,"t":"2026-09-25T19:45:00Z","v":46545,"vw":90.300039},{"c":89.83,"h":89.83,"l":89.83,"n":5,"o":89.83,"t":"2026-09-28T13:30:00Z","v":1131,"vw":89.83},{"c":89.7901,"h":89.7901,"l":89.7901,"n":1,"o":89.7901,"t":"2026-09-28T14:00:00Z","v":133,"vw":89.7901},{"c":89.3984,"h":89.45,"l":89.3984,"n":8,"o":89.45,"t":"2026-09-28T14:45:00Z","v":1643,"vw":89.4094},{"c":89.4234,"h":89.4234,"l":89.4196,"n":2,"o":89.4196,"t":"2026-09-28T15:00:00Z","v":655,"vw":89.420435},{"c":89.54,"h":89.54,"l":89.46,"n":3,"o":89.46,"t":"2026-09-28T16:00:00Z","v":2078,"vw":89.463888},{"c":89.91,"h":89.91,"l":89.58,"n":20,"o":89.6178,"t":"2026-09-28T16:15:00Z","v":3230,"vw":89.61691},{"c":89.68,"h":89.6981,"l":89.68,"n":4,"o":89.68,"t":"2026-09-28T16:45:00Z","v":2254,"vw":89.68591},{"c":89.95,"h":89.95,"l":89.63,"n":5,"o":89.655,"t":"2026-09-28T17:00:00Z","v":1566,"vw":89.738964},{"c":89.885,"h":89.885,"l":89.885,"n":1,"o":89.885,"t":"2026-09-28T17:15:00Z","v":157,"vw":89.885},{"c":89.7991,"h":89.7991,"l":89.755,"n":4,"o":89.755,"t":"2026-09-28T18:00:00Z","v":1136,"vw":89.781264},{"c":89.72,"h":89.735,"l":89.72,"n":3,"o":89.735,"t":"2026-09-28T18:15:00Z","v":645,"vw":89.723123},{"c":89.7218,"h":89.7218,"l":89.67,"n":5,"o":89.705,"t":"2026-09-28T18:30:00Z","v":814,"vw":89.710795},{"c":89.71,"h":89.745,"l":89.71,"n":2,"o":89.745,"t":"2026-09-28T18:45:00Z","v":934,"vw":89.71386},{"c":89.6201,"h":89.6464,"l":89.595,"n":4,"o":89.595,"t":"2026-09-28T19:15:00Z","v":400,"vw":89.621564},{"c":89.575,"h":89.64,"l":89.575,"n":5,"o":89.64,"t":"2026-09-28T19:30:00Z","v":307,"vw":89.617623},{"c":89.57,"h":89.58,"l":89.57,"n":7,"o":89.58,"t":"2026-09-28T19:45:00Z","v":771,"vw":89.574146},{"c":89.57,"h":89.6,"l":89.57,"n":5,"o":89.6,"t":"2026-09-29T13:30:00Z","v":457,"vw":89.593243},{"c":89.584,"h":89.584,"l":89.54,"n":5,"o":89.54,"t":"2026-09-29T13:45:00Z","v":1065,"vw":89.56669},{"c":89.47,"h":89.49,"l":89.46,"n":49,"o":89.4635,"t":"2026-09-29T14:45:00Z","v":35182,"vw":89.478222},{"c":89.34,"h":89.3903,"l":89.34,"n":6,"o":89.3903,"t":"2026-09-29T15:00:00Z","v":2696,"vw":89.373201},{"c":89.185,"h":89.32,"l":89.185,"n":3,"o":89.32,"t":"2026-09-29T15:15:00Z","v":590,"vw":89.2255},{"c":89.29,"h":89.33,"l":89.29,"n":16,"o":89.3138,"t":"2026-09-29T15:45:00Z","v":1578,"vw":89.31513},{"c":89.24,"h":89.26,"l":89.23,"n":5,"o":89.26,"t":"2026-09-29T16:15:00Z","v":1013,"vw":89.248699},{"c":89.1985,"h":89.273,"l":89.1985,"n":2,"o":89.273,"t":"2026-09-29T16:30:00Z","v":333,"vw":89.223557},{"c":89.2372,"h":89.2372,"l":89.2372,"n":1,"o":89.2372,"t":"2026-09-29T16:45:00Z","v":168,"vw":89.2372},{"c":89.2283,"h":89.2599,"l":89.2283,"n":2,"o":89.2599,"t":"2026-09-29T17:15:00Z","v":317,"vw":89.243751},{"c":89.282,"h":89.282,"l":89.282,"n":1,"o":89.282,"t":"2026-09-29T17:30:00Z","v":101,"vw":89.282},{"c":89.24,"h":89.29,"l":89.24,"n":4,"o":89.2848,"t":"2026-09-29T17:45:00Z","v":400,"vw":89.273626},{"c":89.37,"h":89.37,"l":89.32,"n":4,"o":89.3291,"t":"2026-09-29T18:00:00Z","v":424,"vw":89.337227},{"c":89.42,"h":89.42,"l":89.31,"n":7,"o":89.31,"t":"2026-09-29T18:15:00Z","v":914,"vw":89.370744},{"c":89.508,"h":89.508,"l":89.42,"n":9,"o":89.42,"t":"2026-09-29T18:30:00Z","v":986,"vw":89.477231},{"c":89.447,"h":89.447,"l":89.447,"n":2,"o":89.447,"t":"2026-09-29T18:45:00Z","v":136,"vw":89.447},{"c":89.475,"h":89.475,"l":89.475,"n":2,"o":89.475,"t":"2026-09-29T19:15:00Z","v":330,"vw":89.475},{"c":89.51,"h":89.51,"l":89.5,"n":3,"o":89.5,"t":"2026-09-29T19:30:00Z","v":466,"vw":89.506513},{"c":89.73,"h":89.73,"l":89.73,"n":3,"o":89.73,"t":"2026-09-30T13:30:00Z","v":1049,"vw":89.73},{"c":89.6169,"h":89.6169,"l":89.6169,"n":1,"o":89.6169,"t":"2026-09-30T13:45:00Z","v":150,"vw":89.6169},{"c":89.745,"h":89.745,"l":89.745,"n":1,"o":89.745,"t":"2026-09-30T14:15:00Z","v":228,"vw":89.745},{"c":89.7043,"h":89.7043,"l":89.7043,"n":1,"o":89.7043,"t":"2026-09-30T14:30:00Z","v":100,"vw":89.7043},{"c":89.83,"h":89.83,"l":89.83,"n":1,"o":89.83,"t":"2026-09-30T14:45:00Z","v":100,"vw":89.83},{"c":89.77,"h":89.77,"l":89.77,"n":3,"o":89.77,"t":"2026-09-30T15:00:00Z","v":339,"vw":89.77},{"c":89.7395,"h":89.765,"l":89.7395,"n":3,"o":89.765,"t":"2026-09-30T15:15:00Z","v":710,"vw":89.752867},{"c":89.7118,"h":89.745,"l":89.7118,"n":2,"o":89.745,"t":"2026-09-30T15:30:00Z","v":483,"vw":89.736477},{"c":89.76,"h":89.795,"l":89.74,"n":8,"o":89.74,"t":"2026-09-30T16:00:00Z","v":1320,"vw":89.771887},{"c":89.74,"h":89.74,"l":89.74,"n":7,"o":89.74,"t":"2026-09-30T16:30:00Z","v":1738,"vw":89.74},{"c":89.7235,"h":89.77,"l":89.71,"n":16,"o":89.77,"t":"2026-09-30T16:45:00Z","v":1011,"vw":89.7285},{"c":89.6905,"h":89.75,"l":89.6905,"n":8,"o":89.74,"t":"2026-09-30T17:00:00Z","v":1182,"vw":89.724902},{"c":89.63,"h":89.6526,"l":89.63,"n":10,"o":89.65,"t":"2026-09-30T17:30:00Z","v":855,"vw":89.642427},{"c":89.6199,"h":89.6376,"l":89.6199,"n":3,"o":89.6376,"t":"2026-09-30T18:00:00Z","v":474,"vw":89.624708},{"c":89.5,"h":89.619,"l":89.5,"n":9,"o":89.6177,"t":"2026-09-30T18:15:00Z","v":2883,"vw":89.605042},{"c":89.53,"h":89.53,"l":89.53,"n":5,"o":89.53,"t":"2026-09-30T18:30:00Z","v":1262,"vw":89.53},{"c":89.525,"h":89.525,"l":89.525,"n":8,"o":89.525,"t":"2026-09-30T19:00:00Z","v":563,"vw":89.525},{"c":89.525,"h":89.525,"l":89.525,"n":2,"o":89.525,"t":"2026-09-30T19:15:00Z","v":293,"vw":89.525},{"c":89.475,"h":89.5088,"l":89.46,"n":18,"o":89.4893,"t":"2026-09-30T19:30:00Z","v":7317,"vw":89.495089},{"c":89.2,"h":89.33,"l":89.2,"n":37,"o":89.33,"t":"2026-09-30T19:45:00Z","v":2262,"vw":89.290628},{"c":89.13,"h":89.13,"l":89.13,"n":3,"o":89.13,"t":"2026-09-30T20:00:00Z","v":124,"vw":89.13},{"c":89.31,"h":89.31,"l":89.31,"n":5,"o":89.31,"t":"2026-10-01T13:30:00Z","v":139,"vw":89.31},{"c":88.8514,"h":88.9,"l":88.7652,"n":7,"o":88.835,"t":"2026-10-01T14:00:00Z","v":1789,"vw":88.834821},{"c":88.9156,"h":88.9156,"l":88.9156,"n":2,"o":88.9156,"t":"2026-10-01T14:15:00Z","v":181,"vw":88.9156},{"c":89.02,"h":89.02,"l":89.02,"n":3,"o":89.02,"t":"2026-10-01T14:30:00Z","v":196,"vw":89.02},{"c":88.87,"h":88.87,"l":88.7901,"n":4,"o":88.8498,"t":"2026-10-01T15:00:00Z","v":1539,"vw":88.830405},{"c":88.971,"h":88.989,"l":88.95,"n":12,"o":88.95,"t":"2026-10-01T15:15:00Z","v":1586,"vw":88.970875},{"c":88.98,"h":88.98,"l":88.8586,"n":11,"o":88.8586,"t":"2026-10-01T15:30:00Z","v":509,"vw":88.908133},{"c":88.99,"h":88.99,"l":88.878,"n":2,"o":88.878,"t":"2026-10-01T15:45:00Z","v":828,"vw":88.945633},{"c":89.1301,"h":89.1301,"l":89.1301,"n":2,"o":89.1301,"t":"2026-10-01T16:15:00Z","v":195,"vw":89.1301},{"c":89.035,"h":89.085,"l":89.035,"n":3,"o":89.085,"t":"2026-10-01T16:45:00Z","v":718,"vw":89.057765},{"c":89.545,"h":89.545,"l":89.545,"n":1,"o":89.545,"t":"2026-10-01T17:45:00Z","v":368,"vw":89.545},{"c":89.27,"h":89.3308,"l":89.2,"n":15,"o":89.3308,"t":"2026-10-01T18:00:00Z","v":2151,"vw":89.259854},{"c":89.515,"h":89.515,"l":89.4,"n":3,"o":89.4,"t":"2026-10-01T18:30:00Z","v":527,"vw":89.443725},{"c":89.47,"h":89.47,"l":89.47,"n":2,"o":89.47,"t":"2026-10-01T18:45:00Z","v":291,"vw":89.47},{"c":89.465,"h":89.47,"l":89.4348,"n":5,"o":89.4348,"t":"2026-10-01T19:00:00Z","v":660,"vw":89.461671},{"c":89.47,"h":89.48,"l":89.47,"n":7,"o":89.48,"t":"2026-10-01T19:15:00Z","v":647,"vw":89.477727},{"c":89.5,"h":89.5,"l":89.49,"n":3,"o":89.49,"t":"2026-10-01T19:30:00Z","v":488,"vw":89.494186},{"c":89.43,"h":89.53,"l":89.39,"n":17,"o":89.53,"t":"2026-10-01T19:45:00Z","v":1378,"vw":89.452905},{"c":89.44,"h":89.44,"l":89.44,"n":3,"o":89.44,"t":"2026-10-01T20:00:00Z","v":148,"vw":89.44},{"c":90.06,"h":90.06,"l":90.06,"n":3,"o":90.06,"t":"2026-10-02T13:30:00Z","v":272,"vw":90.06},{"c":90.25,"h":90.25,"l":90.25,"n":2,"o":90.25,"t":"2026-10-02T13:45:00Z","v":200,"vw":90.25},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-02T14:00:00Z","v":163,"vw":90.14},{"c":90.23,"h":90.23,"l":90.23,"n":2,"o":90.23,"t":"2026-10-02T14:15:00Z","v":361,"vw":90.23},{"c":90.2337,"h":90.2337,"l":90.2337,"n":1,"o":90.2337,"t":"2026-10-02T14:30:00Z","v":119,"vw":90.2337},{"c":90.1722,"h":90.18,"l":90.1722,"n":3,"o":90.18,"t":"2026-10-02T15:00:00Z","v":393,"vw":90.1761},{"c":89.88,"h":89.88,"l":89.88,"n":2,"o":89.88,"t":"2026-10-02T15:15:00Z","v":218,"vw":89.88},{"c":90.01,"h":90.01,"l":90.0023,"n":5,"o":90.0023,"t":"2026-10-02T15:30:00Z","v":848,"vw":90.009004},{"c":90.03,"h":90.03,"l":90.03,"n":1,"o":90.03,"t":"2026-10-02T15:45:00Z","v":157,"vw":90.03},{"c":90.01,"h":90.01,"l":90.01,"n":1,"o":90.01,"t":"2026-10-02T16:45:00Z","v":110,"vw":90.01},{"c":89.91,"h":89.925,"l":89.91,"n":12,"o":89.925,"t":"2026-10-02T17:15:00Z","v":746,"vw":89.920468},{"c":89.965,"h":89.99,"l":89.965,"n":11,"o":89.99,"t":"2026-10-02T18:00:00Z","v":1403,"vw":89.972464},{"c":89.975,"h":89.975,"l":89.965,"n":2,"o":89.965,"t":"2026-10-02T18:30:00Z","v":375,"vw":89.972067},{"c":90.0061,"h":90.0099,"l":90.0061,"n":8,"o":90.0062,"t":"2026-10-02T19:00:00Z","v":810,"vw":90.008233},{"c":90.03,"h":90.03,"l":90.01,"n":7,"o":90.02,"t":"2026-10-02T19:15:00Z","v":2164,"vw":90.018234},{"c":90.04,"h":90.04,"l":90.04,"n":2,"o":90.04,"t":"2026-10-02T19:30:00Z","v":214,"vw":90.04},{"c":90.01,"h":90.04,"l":90.01,"n":8,"o":90.04,"t":"2026-10-02T19:45:00Z","v":635,"vw":90.0201},{"c":90.07,"h":90.07,"l":90.04,"n":7,"o":90.04,"t":"2026-10-05T13:30:00Z","v":1290,"vw":90.061005},{"c":90.0051,"h":90.0051,"l":90.0051,"n":1,"o":90.0051,"t":"2026-10-05T13:45:00Z","v":110,"vw":90.0051},{"c":90.3,"h":90.3144,"l":90.25,"n":19,"o":90.25,"t":"2026-10-05T14:30:00Z","v":10520,"vw":90.293792},{"c":90.3382,"h":90.365,"l":90.2886,"n":9,"o":90.3361,"t":"2026-10-05T14:45:00Z","v":2316,"vw":90.338807},{"c":90.315,"h":90.37,"l":90.2882,"n":8,"o":90.35,"t":"2026-10-05T15:00:00Z","v":800,"vw":90.335364},{"c":90.35,"h":90.35,"l":90.35,"n":1,"o":90.35,"t":"2026-10-05T15:15:00Z","v":500,"vw":90.35},{"c":90.42,"h":90.42,"l":90.365,"n":13,"o":90.365,"t":"2026-10-05T15:30:00Z","v":1462,"vw":90.393698},{"c":90.44,"h":90.44,"l":90.44,"n":5,"o":90.44,"t":"2026-10-05T15:45:00Z","v":1523,"vw":90.44},{"c":90.4301,"h":90.45,"l":90.4,"n":15,"o":90.4,"t":"2026-10-05T16:00:00Z","v":2646,"vw":90.423316},{"c":90.49,"h":90.49,"l":90.4301,"n":10,"o":90.44,"t":"2026-10-05T16:15:00Z","v":1412,"vw":90.46812},{"c":90.6,"h":90.6,"l":90.55,"n":5,"o":90.55,"t":"2026-10-05T16:30:00Z","v":700,"vw":90.587711},{"c":90.58,"h":90.6,"l":90.58,"n":3,"o":90.6,"t":"2026-10-05T16:45:00Z","v":603,"vw":90.586667},{"c":90.545,"h":90.545,"l":90.545,"n":1,"o":90.545,"t":"2026-10-05T17:00:00Z","v":500,"vw":90.545},{"c":90.6,"h":90.6,"l":90.59,"n":11,"o":90.59,"t":"2026-10-05T17:15:00Z","v":1223,"vw":90.593839},{"c":90.6,"h":90.6,"l":90.59,"n":5,"o":90.59,"t":"2026-10-05T17:30:00Z","v":1047,"vw":90.594444},{"c":90.6149,"h":90.65,"l":90.6149,"n":7,"o":90.65,"t":"2026-10-05T17:45:00Z","v":707,"vw":90.636106},{"c":90.65,"h":90.67,"l":90.64,"n":14,"o":90.67,"t":"2026-10-05T18:00:00Z","v":2228,"vw":90.648605},{"c":90.685,"h":90.685,"l":90.65,"n":7,"o":90.67,"t":"2026-10-05T18:15:00Z","v":1365,"vw":90.666106},{"c":90.665,"h":90.68,"l":90.665,"n":2,"o":90.68,"t":"2026-10-05T18:30:00Z","v":720,"vw":90.674375},{"c":90.67,"h":90.67,"l":90.65,"n":3,"o":90.65,"t":"2026-10-05T18:45:00Z","v":610,"vw":90.666393},{"c":90.72,"h":90.74,"l":90.72,"n":5,"o":90.735,"t":"2026-10-05T19:00:00Z","v":1916,"vw":90.725107},{"c":90.77,"h":90.78,"l":90.76,"n":8,"o":90.765,"t":"2026-10-05T19:15:00Z","v":1269,"vw":90.769402},{"c":90.71,"h":90.745,"l":90.71,"n":11,"o":90.745,"t":"2026-10-05T19:30:00Z","v":811,"vw":90.724865},{"c":90.6,"h":90.7,"l":90.54,"n":29,"o":90.7,"t":"2026-10-05T19:45:00Z","v":1831,"vw":90.602764},{"c":90.64,"h":90.64,"l":90.64,"n":3,"o":90.64,"t":"2026-10-05T20:00:00Z","v":162,"vw":90.64},{"c":90.87,"h":90.87,"l":90.87,"n":3,"o":90.87,"t":"2026-10-06T13:30:00Z","v":786,"vw":90.87},{"c":90.975,"h":90.975,"l":90.975,"n":1,"o":90.975,"t":"2026-10-06T14:30:00Z","v":240,"vw":90.975},{"c":91.2736,"h":91.2736,"l":91.2252,"n":4,"o":91.23,"t":"2026-10-06T15:00:00Z","v":985,"vw":91.232773},{"c":91.32,"h":91.36,"l":91.32,"n":3,"o":91.36,"t":"2026-10-06T15:15:00Z","v":1021,"vw":91.354985},{"c":91.305,"h":91.305,"l":91.305,"n":1,"o":91.305,"t":"2026-10-06T15:30:00Z","v":407,"vw":91.305},{"c":91.2299,"h":91.2299,"l":91.2299,"n":1,"o":91.2299,"t":"2026-10-06T16:15:00Z","v":802,"vw":91.2299},{"c":91.2095,"h":91.2095,"l":91.2095,"n":1,"o":91.2095,"t":"2026-10-06T16:45:00Z","v":1169,"vw":91.2095},{"c":91.1201,"h":91.1201,"l":91.1201,"n":1,"o":91.1201,"t":"2026-10-06T17:00:00Z","v":517,"vw":91.1201},{"c":91.1066,"h":91.1066,"l":91.1066,"n":3,"o":91.1066,"t":"2026-10-06T17:15:00Z","v":1147,"vw":91.1066},{"c":91.1386,"h":91.1386,"l":91.1386,"n":1,"o":91.1386,"t":"2026-10-06T17:30:00Z","v":301,"vw":91.1386},{"c":91.1351,"h":91.1351,"l":91.1351,"n":1,"o":91.1351,"t":"2026-10-06T17:45:00Z","v":1147,"vw":91.1351},{"c":91.165,"h":91.165,"l":91.1401,"n":12,"o":91.165,"t":"2026-10-06T18:00:00Z","v":3344,"vw":91.155692},{"c":91.155,"h":91.155,"l":91.155,"n":2,"o":91.155,"t":"2026-10-06T18:15:00Z","v":1523,"vw":91.155},{"c":91.1001,"h":91.1001,"l":91.1001,"n":2,"o":91.1001,"t":"2026-10-06T18:30:00Z","v":150,"vw":91.1001},{"c":91.14,"h":91.1496,"l":91.14,"n":7,"o":91.1496,"t":"2026-10-06T18:45:00Z","v":1032,"vw":91.147404},{"c":91.1201,"h":91.1599,"l":91.1201,"n":16,"o":91.1599,"t":"2026-10-06T19:00:00Z","v":1970,"vw":91.148652},{"c":91.12,"h":91.12,"l":91.12,"n":1,"o":91.12,"t":"2026-10-06T19:15:00Z","v":104,"vw":91.12},{"c":91.11,"h":91.11,"l":91.11,"n":6,"o":91.11,"t":"2026-10-06T19:30:00Z","v":812,"vw":91.11},{"c":91.08,"h":91.08,"l":91.08,"n":7,"o":91.08,"t":"2026-10-06T19:45:00Z","v":380,"vw":91.08},{"c":91.06,"h":91.06,"l":91.06,"n":3,"o":91.06,"t":"2026-10-06T20:00:00Z","v":1101,"vw":91.06},{"c":90.62,"h":90.62,"l":90.62,"n":3,"o":90.62,"t":"2026-10-07T13:30:00Z","v":1007,"vw":90.62},{"c":90.345,"h":90.345,"l":90.345,"n":1,"o":90.345,"t":"2026-10-07T14:00:00Z","v":129,"vw":90.345},{"c":90.3799,"h":90.3799,"l":90.3799,"n":2,"o":90.3799,"t":"2026-10-07T14:15:00Z","v":159,"vw":90.3799},{"c":90.3853,"h":90.3853,"l":90.36,"n":2,"o":90.36,"t":"2026-10-07T15:00:00Z","v":215,"vw":90.373533},{"c":90.37,"h":90.37,"l":90.365,"n":3,"o":90.365,"t":"2026-10-07T15:15:00Z","v":708,"vw":90.368468},{"c":90.47,"h":90.47,"l":90.403,"n":2,"o":90.403,"t":"2026-10-07T15:30:00Z","v":1482,"vw":90.460958},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-07T15:45:00Z","v":843,"vw":90.5},{"c":90.58,"h":90.6272,"l":90.58,"n":10,"o":90.6272,"t":"2026-10-07T16:00:00Z","v":998,"vw":90.602699},{"c":90.5818,"h":90.62,"l":90.5818,"n":2,"o":90.62,"t":"2026-10-07T16:30:00Z","v":414,"vw":90.594349},{"c":90.645,"h":90.645,"l":90.645,"n":3,"o":90.645,"t":"2026-10-07T17:00:00Z","v":370,"vw":90.645},{"c":90.7102,"h":90.7262,"l":90.7102,"n":4,"o":90.7262,"t":"2026-10-07T17:15:00Z","v":674,"vw":90.714693},{"c":90.68,"h":90.6875,"l":90.68,"n":3,"o":90.6875,"t":"2026-10-07T17:45:00Z","v":654,"vw":90.683165},{"c":90.6925,"h":90.698,"l":90.6925,"n":4,"o":90.698,"t":"2026-10-07T18:00:00Z","v":677,"vw":90.69433},{"c":90.67,"h":90.67,"l":90.67,"n":1,"o":90.67,"t":"2026-10-07T19:15:00Z","v":550,"vw":90.67},{"c":90.64,"h":90.64,"l":90.64,"n":6,"o":90.64,"t":"2026-10-07T19:30:00Z","v":214,"vw":90.64},{"c":90.62,"h":90.655,"l":90.62,"n":29,"o":90.62,"t":"2026-10-07T19:45:00Z","v":1632,"vw":90.635413},{"c":90.61,"h":90.61,"l":90.61,"n":3,"o":90.61,"t":"2026-10-07T20:00:00Z","v":291,"vw":90.61},{"c":90.36,"h":90.36,"l":90.36,"n":3,"o":90.36,"t":"2026-10-08T13:30:00Z","v":228,"vw":90.36},{"c":90.555,"h":90.555,"l":90.555,"n":2,"o":90.555,"t":"2026-10-08T14:30:00Z","v":162,"vw":90.555},{"c":90.415,"h":90.415,"l":90.38,"n":2,"o":90.38,"t":"2026-10-08T14:45:00Z","v":618,"vw":90.399426},{"c":90.341,"h":90.41,"l":90.341,"n":4,"o":90.41,"t":"2026-10-08T15:00:00Z","v":405,"vw":90.383086},{"c":90.2647,"h":90.2794,"l":90.2647,"n":2,"o":90.2794,"t":"2026-10-08T15:15:00Z","v":546,"vw":90.272212},{"c":90.35,"h":90.35,"l":90.3438,"n":3,"o":90.3438,"t":"2026-10-08T15:30:00Z","v":400,"vw":90.345898},{"c":90.3412,"h":90.3412,"l":90.3412,"n":1,"o":90.3412,"t":"2026-10-08T15:45:00Z","v":100,"vw":90.3412},{"c":90.35,"h":90.35,"l":90.35,"n":4,"o":90.35,"t":"2026-10-08T16:00:00Z","v":400,"vw":90.35},{"c":90.5399,"h":90.69,"l":90.42,"n":11,"o":90.42,"t":"2026-10-08T16:15:00Z","v":2396,"vw":90.533466},{"c":90.26,"h":90.26,"l":90.26,"n":1,"o":90.26,"t":"2026-10-08T17:00:00Z","v":200,"vw":90.26},{"c":90.174,"h":90.4,"l":90.174,"n":3,"o":90.4,"t":"2026-10-08T17:15:00Z","v":235,"vw":90.291403},{"c":90.405,"h":90.405,"l":90.405,"n":2,"o":90.405,"t":"2026-10-08T17:45:00Z","v":182,"vw":90.405},{"c":90.365,"h":90.365,"l":90.365,"n":1,"o":90.365,"t":"2026-10-08T18:00:00Z","v":275,"vw":90.365},{"c":90.4875,"h":90.4875,"l":90.4675,"n":4,"o":90.4675,"t":"2026-10-08T18:15:00Z","v":295,"vw":90.479529},{"c":90.445,"h":90.445,"l":90.4437,"n":2,"o":90.4437,"t":"2026-10-08T18:30:00Z","v":656,"vw":90.444562},{"c":90.445,"h":90.445,"l":90.4337,"n":6,"o":90.445,"t":"2026-10-08T18:45:00Z","v":755,"vw":90.442853},{"c":90.5833,"h":90.5833,"l":90.46,"n":7,"o":90.46,"t":"2026-10-08T19:15:00Z","v":1731,"vw":90.553884},{"c":90.51,"h":90.51,"l":90.49,"n":3,"o":90.49,"t":"2026-10-08T19:30:00Z","v":3938,"vw":90.498816},{"c":90.51,"h":90.51,"l":90.51,"n":5,"o":90.51,"t":"2026-10-08T20:00:00Z","v":378,"vw":90.51},{"c":90.78,"h":90.78,"l":90.78,"n":1,"o":90.78,"t":"2026-10-09T13:30:00Z","v":654,"vw":90.78},{"c":90.857,"h":90.857,"l":90.857,"n":2,"o":90.857,"t":"2026-10-09T14:00:00Z","v":167,"vw":90.857},{"c":90.8,"h":90.85,"l":90.8,"n":7,"o":90.83,"t":"2026-10-09T14:15:00Z","v":1840,"vw":90.830957},{"c":90.805,"h":90.82,"l":90.805,"n":2,"o":90.82,"t":"2026-10-09T14:30:00Z","v":262,"vw":90.8125},{"c":90.899,"h":90.9,"l":90.899,"n":4,"o":90.899,"t":"2026-10-09T14:45:00Z","v":347,"vw":90.899365},{"c":91.02,"h":91.02,"l":91.02,"n":1,"o":91.02,"t":"2026-10-09T15:15:00Z","v":194,"vw":91.02},{"c":90.93,"h":90.93,"l":90.9199,"n":2,"o":90.9199,"t":"2026-10-09T15:30:00Z","v":905,"vw":90.924029},{"c":90.95,"h":90.95,"l":90.95,"n":3,"o":90.95,"t":"2026-10-09T16:00:00Z","v":409,"vw":90.95},{"c":91.0199,"h":91.02,"l":91.0199,"n":2,"o":91.02,"t":"2026-10-09T16:15:00Z","v":284,"vw":91.01995},{"c":91.042,"h":91.042,"l":91.042,"n":5,"o":91.042,"t":"2026-10-09T17:00:00Z","v":591,"vw":91.042},{"c":91.0738,"h":91.0738,"l":91.0738,"n":1,"o":91.0738,"t":"2026-10-09T17:45:00Z","v":932,"vw":91.0738},{"c":91.105,"h":91.105,"l":91.105,"n":2,"o":91.105,"t":"2026-10-09T18:00:00Z","v":298,"vw":91.105},{"c":91.14,"h":91.14,"l":91.11,"n":8,"o":91.11,"t":"2026-10-09T18:15:00Z","v":1535,"vw":91.127969},{"c":91.105,"h":91.12,"l":91.105,"n":3,"o":91.12,"t":"2026-10-09T18:30:00Z","v":260,"vw":91.1125},{"c":91.165,"h":91.165,"l":91.165,"n":2,"o":91.165,"t":"2026-10-09T19:00:00Z","v":1130,"vw":91.165},{"c":91.1651,"h":91.1651,"l":91.1651,"n":1,"o":91.1651,"t":"2026-10-09T19:15:00Z","v":318,"vw":91.1651},{"c":91.15,"h":91.15,"l":91.1316,"n":9,"o":91.1316,"t":"2026-10-09T19:30:00Z","v":668,"vw":91.140783},{"c":91.07,"h":91.07,"l":91.07,"n":3,"o":91.07,"t":"2026-10-09T20:00:00Z","v":267,"vw":91.07},{"c":91.19,"h":91.19,"l":91.19,"n":1,"o":91.19,"t":"2026-10-12T13:30:00Z","v":484,"vw":91.19},{"c":91.08,"h":91.08,"l":91.05,"n":6,"o":91.05,"t":"2026-10-12T14:15:00Z","v":20475,"vw":91.079644},{"c":91.1499,"h":91.1499,"l":91.11,"n":7,"o":91.11,"t":"2026-10-12T14:30:00Z","v":1238,"vw":91.115182},{"c":91.1599,"h":91.1599,"l":91.125,"n":2,"o":91.125,"t":"2026-10-12T15:00:00Z","v":520,"vw":91.132517},{"c":91.2,"h":91.2,"l":91.2,"n":2,"o":91.2,"t":"2026-10-12T15:30:00Z","v":116,"vw":91.2},{"c":91.14,"h":91.2,"l":91.14,"n":8,"o":91.2,"t":"2026-10-12T16:15:00Z","v":669,"vw":91.163077},{"c":91.15,"h":91.15,"l":91.15,"n":2,"o":91.15,"t":"2026-10-12T16:30:00Z","v":217,"vw":91.15},{"c":91.08,"h":91.08,"l":91.08,"n":2,"o":91.08,"t":"2026-10-12T16:45:00Z","v":749,"vw":91.08},{"c":91.085,"h":91.1092,"l":91.08,"n":3,"o":91.1092,"t":"2026-10-12T17:30:00Z","v":512,"vw":91.088341},{"c":91.085,"h":91.085,"l":91.085,"n":1,"o":91.085,"t":"2026-10-12T17:45:00Z","v":101,"vw":91.085},{"c":91.07,"h":91.07,"l":91.07,"n":2,"o":91.07,"t":"2026-10-12T18:00:00Z","v":638,"vw":91.07},{"c":91.0401,"h":91.0401,"l":91.0401,"n":1,"o":91.0401,"t":"2026-10-12T18:15:00Z","v":137,"vw":91.0401},{"c":91.012,"h":91.012,"l":91.012,"n":2,"o":91.012,"t":"2026-10-12T18:45:00Z","v":180,"vw":91.012},{"c":90.9772,"h":90.9772,"l":90.9772,"n":3,"o":90.9772,"t":"2026-10-12T19:15:00Z","v":515,"vw":90.9772},{"c":91.045,"h":91.045,"l":91.005,"n":8,"o":91.005,"t":"2026-10-12T19:30:00Z","v":1460,"vw":91.024012},{"c":91.09,"h":91.09,"l":91.09,"n":1,"o":91.09,"t":"2026-10-12T19:45:00Z","v":200,"vw":91.09},{"c":91.09,"h":91.09,"l":91.09,"n":3,"o":91.09,"t":"2026-10-12T20:00:00Z","v":102,"vw":91.09},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-13T13:30:00Z","v":1109,"vw":91.1},{"c":91.095,"h":91.175,"l":91.095,"n":3,"o":91.175,"t":"2026-10-13T13:45:00Z","v":334,"vw":91.132718},{"c":90.89,"h":90.89,"l":90.89,"n":1,"o":90.89,"t":"2026-10-13T14:30:00Z","v":142,"vw":90.89},{"c":90.8619,"h":90.8619,"l":90.8619,"n":2,"o":90.8619,"t":"2026-10-13T15:00:00Z","v":283,"vw":90.8619},{"c":90.79,"h":90.8,"l":90.77,"n":7,"o":90.8,"t":"2026-10-13T15:30:00Z","v":1897,"vw":90.787557},{"c":90.8138,"h":90.8138,"l":90.79,"n":6,"o":90.79,"t":"2026-10-13T15:45:00Z","v":661,"vw":90.801336},{"c":90.83,"h":90.83,"l":90.83,"n":2,"o":90.83,"t":"2026-10-13T16:00:00Z","v":149,"vw":90.83},{"c":90.955,"h":90.97,"l":90.955,"n":2,"o":90.97,"t":"2026-10-13T16:30:00Z","v":480,"vw":90.961406},{"c":90.9751,"h":90.9751,"l":90.9751,"n":2,"o":90.9751,"t":"2026-10-13T16:45:00Z","v":395,"vw":90.9751},{"c":90.915,"h":90.915,"l":90.915,"n":1,"o":90.915,"t":"2026-10-13T17:15:00Z","v":323,"vw":90.915},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-10-13T17:30:00Z","v":100,"vw":90.97},{"c":90.93,"h":90.93,"l":90.8828,"n":3,"o":90.8828,"t":"2026-10-13T17:45:00Z","v":7187,"vw":90.925797},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-13T18:00:00Z","v":1545,"vw":91},{"c":91.022,"h":91.022,"l":91.022,"n":1,"o":91.022,"t":"2026-10-13T18:45:00Z","v":275,"vw":91.022},{"c":91.13,"h":91.1399,"l":91.13,"n":2,"o":91.1399,"t":"2026-10-13T19:00:00Z","v":454,"vw":91.133794},{"c":91.1399,"h":91.1465,"l":91.0904,"n":34,"o":91.145,"t":"2026-10-13T19:15:00Z","v":9477,"vw":91.134242},{"c":91.125,"h":91.125,"l":91.125,"n":2,"o":91.125,"t":"2026-10-13T19:45:00Z","v":147,"vw":91.125},{"c":91.07,"h":91.07,"l":91.07,"n":3,"o":91.07,"t":"2026-10-13T20:00:00Z","v":534,"vw":91.07},{"c":90.745,"h":90.745,"l":90.72,"n":3,"o":90.72,"t":"2026-10-14T13:30:00Z","v":884,"vw":90.732132},{"c":90.755,"h":90.755,"l":90.755,"n":1,"o":90.755,"t":"2026-10-14T13:45:00Z","v":485,"vw":90.755},{"c":90.47,"h":90.5,"l":90.45,"n":6,"o":90.5,"t":"2026-10-14T14:15:00Z","v":1799,"vw":90.492122},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-14T14:30:00Z","v":573,"vw":90.48},{"c":90.375,"h":90.375,"l":90.35,"n":2,"o":90.35,"t":"2026-10-14T14:45:00Z","v":281,"vw":90.360409},{"c":90.3141,"h":90.3141,"l":90.3141,"n":1,"o":90.3141,"t":"2026-10-14T15:00:00Z","v":111,"vw":90.3141},{"c":90.1943,"h":90.21,"l":90.1943,"n":4,"o":90.21,"t":"2026-10-14T15:45:00Z","v":467,"vw":90.197926},{"c":90.2,"h":90.22,"l":90.2,"n":6,"o":90.22,"t":"2026-10-14T16:00:00Z","v":1589,"vw":90.215915},{"c":90.2,"h":90.2,"l":90.2,"n":3,"o":90.2,"t":"2026-10-14T16:30:00Z","v":251,"vw":90.2},{"c":90.13,"h":90.15,"l":90.13,"n":9,"o":90.15,"t":"2026-10-14T17:00:00Z","v":2092,"vw":90.135742},{"c":90.04,"h":90.04,"l":90.04,"n":2,"o":90.04,"t":"2026-10-14T18:15:00Z","v":998,"vw":90.04},{"c":89.9803,"h":89.9803,"l":89.9803,"n":1,"o":89.9803,"t":"2026-10-14T18:30:00Z","v":120,"vw":89.9803},{"c":90.02,"h":90.035,"l":89.97,"n":5,"o":89.97,"t":"2026-10-14T18:45:00Z","v":543,"vw":90.003737},{"c":89.97,"h":90,"l":89.95,"n":6,"o":90,"t":"2026-10-14T19:00:00Z","v":1779,"vw":89.988448},{"c":90.1283,"h":90.16,"l":90.105,"n":6,"o":90.105,"t":"2026-10-14T19:15:00Z","v":1826,"vw":90.143159},{"c":90.1,"h":90.168,"l":90.1,"n":12,"o":90.168,"t":"2026-10-14T19:30:00Z","v":863,"vw":90.122183},{"c":90.25,"h":90.25,"l":90.24,"n":11,"o":90.24,"t":"2026-10-14T19:45:00Z","v":962,"vw":90.244474},{"c":90.22,"h":90.22,"l":90.22,"n":3,"o":90.22,"t":"2026-10-14T20:00:00Z","v":123,"vw":90.22},{"c":90.07,"h":90.07,"l":90.07,"n":2,"o":90.07,"t":"2026-10-15T13:30:00Z","v":261,"vw":90.07},{"c":90.09,"h":90.09,"l":90.09,"n":1,"o":90.09,"t":"2026-10-15T13:45:00Z","v":416,"vw":90.09},{"c":90.01,"h":90.01,"l":90.01,"n":4,"o":90.01,"t":"2026-10-15T14:00:00Z","v":3328,"vw":90.01},{"c":90.2113,"h":90.2113,"l":90.17,"n":2,"o":90.17,"t":"2026-10-15T14:15:00Z","v":427,"vw":90.198436},{"c":90.36,"h":90.36,"l":90.16,"n":14,"o":90.22,"t":"2026-10-15T14:30:00Z","v":2622,"vw":90.199341},{"c":90.515,"h":90.515,"l":90.515,"n":1,"o":90.515,"t":"2026-10-15T15:00:00Z","v":177,"vw":90.515},{"c":90.4635,"h":90.4778,"l":90.4635,"n":2,"o":90.4778,"t":"2026-10-15T15:30:00Z","v":716,"vw":90.475763},{"c":90.461561,"h":90.505,"l":90.461561,"n":4,"o":90.495,"t":"2026-10-15T15:45:00Z","v":1231,"vw":90.488255},{"c":90.3904,"h":90.3904,"l":90.3904,"n":1,"o":90.3904,"t":"2026-10-15T16:15:00Z","v":389,"vw":90.3904},{"c":90.492,"h":90.492,"l":90.492,"n":1,"o":90.492,"t":"2026-10-15T16:30:00Z","v":282,"vw":90.492},{"c":90.455,"h":90.4738,"l":90.455,"n":2,"o":90.4738,"t":"2026-10-15T18:15:00Z","v":350,"vw":90.466871},{"c":90.7101,"h":90.7101,"l":90.71,"n":2,"o":90.71,"t":"2026-10-15T19:00:00Z","v":286,"vw":90.71005},{"c":90.79,"h":90.81,"l":90.765,"n":19,"o":90.78,"t":"2026-10-15T19:15:00Z","v":3618,"vw":90.776265},{"c":90.765269,"h":90.765269,"l":90.73,"n":8,"o":90.76,"t":"2026-10-15T19:30:00Z","v":772,"vw":90.752849},{"c":90.77,"h":90.81,"l":90.76,"n":20,"o":90.76,"t":"2026-10-15T19:45:00Z","v":3039,"vw":90.777815},{"c":90.8,"h":90.8,"l":90.8,"n":3,"o":90.8,"t":"2026-10-15T20:00:00Z","v":634,"vw":90.8},{"c":90.8649,"h":90.96,"l":90.8649,"n":2,"o":90.96,"t":"2026-10-16T13:30:00Z","v":995,"vw":90.948531},{"c":90.73,"h":90.7709,"l":90.73,"n":2,"o":90.7709,"t":"2026-10-16T14:00:00Z","v":327,"vw":90.744259},{"c":90.82,"h":90.9,"l":90.82,"n":8,"o":90.88,"t":"2026-10-16T14:45:00Z","v":1684,"vw":90.852556},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-16T15:15:00Z","v":117,"vw":90.7},{"c":90.59,"h":90.59,"l":90.59,"n":3,"o":90.59,"t":"2026-10-16T15:30:00Z","v":370,"vw":90.59},{"c":90.4124,"h":90.5652,"l":90.4124,"n":4,"o":90.5652,"t":"2026-10-16T15:45:00Z","v":445,"vw":90.451421},{"c":90.355,"h":90.355,"l":90.355,"n":1,"o":90.355,"t":"2026-10-16T16:00:00Z","v":442,"vw":90.355},{"c":90.36,"h":90.3875,"l":90.36,"n":8,"o":90.3745,"t":"2026-10-16T16:15:00Z","v":847,"vw":90.373819},{"c":90.1,"h":90.1,"l":90.02,"n":7,"o":90.02,"t":"2026-10-16T17:30:00Z","v":893,"vw":90.061938},{"c":89.95,"h":89.955,"l":89.9499,"n":6,"o":89.955,"t":"2026-10-16T17:45:00Z","v":2719,"vw":89.953915},{"c":89.86,"h":89.865,"l":89.86,"n":4,"o":89.861,"t":"2026-10-16T18:00:00Z","v":572,"vw":89.862264},{"c":89.802,"h":89.802,"l":89.791,"n":3,"o":89.791,"t":"2026-10-16T18:15:00Z","v":417,"vw":89.795151},{"c":89.8232,"h":89.8232,"l":89.8232,"n":2,"o":89.8232,"t":"2026-10-16T18:30:00Z","v":340,"vw":89.8232},{"c":89.7,"h":89.7,"l":89.7,"n":2,"o":89.7,"t":"2026-10-16T18:45:00Z","v":342,"vw":89.7},{"c":89.68,"h":89.68,"l":89.68,"n":1,"o":89.68,"t":"2026-10-16T19:00:00Z","v":106,"vw":89.68},{"c":89.85,"h":89.85,"l":89.85,"n":4,"o":89.85,"t":"2026-10-16T19:30:00Z","v":271,"vw":89.85},{"c":90,"h":90,"l":89.88,"n":9,"o":89.88,"t":"2026-10-16T19:45:00Z","v":1848,"vw":89.978236},{"c":89.94,"h":89.94,"l":89.94,"n":1,"o":89.94,"t":"2026-10-16T20:00:00Z","v":150,"vw":89.94},{"c":90.2401,"h":90.34,"l":90.2401,"n":3,"o":90.34,"t":"2026-10-19T13:30:00Z","v":1682,"vw":90.332571},{"c":90.32,"h":90.32,"l":90.32,"n":1,"o":90.32,"t":"2026-10-19T13:45:00Z","v":100,"vw":90.32},{"c":90.34,"h":90.3898,"l":90.32,"n":14,"o":90.3898,"t":"2026-10-19T14:15:00Z","v":5820,"vw":90.339146},{"c":90.235,"h":90.235,"l":90.235,"n":4,"o":90.235,"t":"2026-10-19T14:30:00Z","v":279,"vw":90.235},{"c":90.26,"h":90.26,"l":90.26,"n":3,"o":90.26,"t":"2026-10-19T14:45:00Z","v":478,"vw":90.26},{"c":90.33,"h":90.33,"l":90.31,"n":11,"o":90.315,"t":"2026-10-19T15:00:00Z","v":2270,"vw":90.323129},{"c":90.315,"h":90.315,"l":90.315,"n":1,"o":90.315,"t":"2026-10-19T16:00:00Z","v":339,"vw":90.315},{"c":90.3099,"h":90.31,"l":90.3099,"n":2,"o":90.31,"t":"2026-10-19T16:30:00Z","v":232,"vw":90.30995},{"c":90.22,"h":90.2336,"l":90.22,"n":3,"o":90.2336,"t":"2026-10-19T16:45:00Z","v":439,"vw":90.224242},{"c":90.2023,"h":90.2023,"l":90.2023,"n":4,"o":90.2023,"t":"2026-10-19T17:30:00Z","v":171,"vw":90.2023},{"c":90.18,"h":90.18,"l":90.18,"n":3,"o":90.18,"t":"2026-10-19T17:45:00Z","v":250,"vw":90.18},{"c":90.2335,"h":90.2335,"l":90.2335,"n":1,"o":90.2335,"t":"2026-10-19T18:30:00Z","v":597,"vw":90.2335},{"c":90.23,"h":90.23,"l":90.23,"n":2,"o":90.23,"t":"2026-10-19T19:00:00Z","v":575,"vw":90.23},{"c":90.29,"h":90.29,"l":90.28,"n":6,"o":90.28,"t":"2026-10-19T19:30:00Z","v":621,"vw":90.286051},{"c":90.145,"h":90.145,"l":90.145,"n":4,"o":90.145,"t":"2026-10-19T19:45:00Z","v":549,"vw":90.145},{"c":90.16,"h":90.16,"l":90.16,"n":4,"o":90.16,"t":"2026-10-19T20:00:00Z","v":137,"vw":90.16},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-20T13:30:00Z","v":1316,"vw":90.08},{"c":90.3681,"h":90.3681,"l":90.1989,"n":2,"o":90.1989,"t":"2026-10-20T13:45:00Z","v":730,"vw":90.33681},{"c":90.445,"h":90.475,"l":90.425,"n":9,"o":90.425,"t":"2026-10-20T14:00:00Z","v":1501,"vw":90.44667},{"c":90.65,"h":90.65,"l":90.605,"n":2,"o":90.605,"t":"2026-10-20T14:15:00Z","v":290,"vw":90.628121},{"c":90.82,"h":90.82,"l":90.82,"n":2,"o":90.82,"t":"2026-10-20T14:30:00Z","v":131,"vw":90.82},{"c":90.86,"h":90.86,"l":90.8335,"n":3,"o":90.8335,"t":"2026-10-20T14:45:00Z","v":428,"vw":90.846559},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-20T15:15:00Z","v":311,"vw":90.6},{"c":90.57,"h":90.57,"l":90.57,"n":2,"o":90.57,"t":"2026-10-20T15:30:00Z","v":449,"vw":90.57},{"c":90.6799,"h":90.68,"l":90.585,"n":8,"o":90.585,"t":"2026-10-20T15:45:00Z","v":1554,"vw":90.645524},{"c":90.58,"h":90.67,"l":90.58,"n":13,"o":90.67,"t":"2026-10-20T16:00:00Z","v":1646,"vw":90.597867},{"c":90.52,"h":90.52,"l":90.52,"n":1,"o":90.52,"t":"2026-10-20T16:15:00Z","v":100,"vw":90.52},{"c":90.625,"h":90.625,"l":90.625,"n":1,"o":90.625,"t":"2026-10-20T16:30:00Z","v":110,"vw":90.625},{"c":90.64,"h":90.64,"l":90.64,"n":3,"o":90.64,"t":"2026-10-20T17:30:00Z","v":321,"vw":90.64},{"c":90.68,"h":90.68,"l":90.6722,"n":2,"o":90.6722,"t":"2026-10-20T17:45:00Z","v":1410,"vw":90.678838},{"c":90.655,"h":90.655,"l":90.655,"n":2,"o":90.655,"t":"2026-10-20T18:15:00Z","v":228,"vw":90.655},{"c":90.59,"h":90.62,"l":90.59,"n":3,"o":90.62,"t":"2026-10-20T18:30:00Z","v":1089,"vw":90.614091},{"c":90.625,"h":90.625,"l":90.625,"n":3,"o":90.625,"t":"2026-10-20T19:00:00Z","v":849,"vw":90.625},{"c":90.57,"h":90.581,"l":90.57,"n":5,"o":90.581,"t":"2026-10-20T19:15:00Z","v":2361,"vw":90.575037},{"c":90.535,"h":90.5952,"l":90.535,"n":11,"o":90.58,"t":"2026-10-20T19:30:00Z","v":3471,"vw":90.583428},{"c":90.65,"h":90.65,"l":90.6,"n":42,"o":90.61,"t":"2026-10-20T19:45:00Z","v":6335,"vw":90.630404},{"c":90.62,"h":90.62,"l":90.62,"n":1,"o":90.62,"t":"2026-10-20T20:00:00Z","v":198,"vw":90.62},{"c":90.845,"h":90.9,"l":90.845,"n":4,"o":90.9,"t":"2026-10-21T13:30:00Z","v":837,"vw":90.892886},{"c":90.8415,"h":90.8415,"l":90.8415,"n":2,"o":90.8415,"t":"2026-10-21T14:00:00Z","v":447,"vw":90.8415},{"c":90.8137,"h":90.8137,"l":90.8137,"n":2,"o":90.8137,"t":"2026-10-21T14:30:00Z","v":180,"vw":90.8137},{"c":90.865,"h":90.865,"l":90.865,"n":1,"o":90.865,"t":"2026-10-21T15:00:00Z","v":283,"vw":90.865},{"c":90.91,"h":90.91,"l":90.91,"n":2,"o":90.91,"t":"2026-10-21T15:15:00Z","v":118,"vw":90.91},{"c":91.0566,"h":91.0566,"l":91.0566,"n":2,"o":91.0566,"t":"2026-10-21T15:45:00Z","v":256,"vw":91.0566},{"c":91.0101,"h":91.0101,"l":91.0101,"n":2,"o":91.0101,"t":"2026-10-21T16:00:00Z","v":115,"vw":91.0101},{"c":91.17,"h":91.17,"l":91.03,"n":5,"o":91.03,"t":"2026-10-21T16:30:00Z","v":555,"vw":91.08427},{"c":91.17,"h":91.17,"l":91.17,"n":3,"o":91.17,"t":"2026-10-21T18:00:00Z","v":395,"vw":91.17},{"c":91.21,"h":91.21,"l":91.21,"n":1,"o":91.21,"t":"2026-10-21T18:15:00Z","v":681,"vw":91.21},{"c":91.2265,"h":91.2265,"l":91.2265,"n":1,"o":91.2265,"t":"2026-10-21T18:30:00Z","v":254,"vw":91.2265},{"c":91.0164,"h":91.0789,"l":91.0164,"n":3,"o":91.0789,"t":"2026-10-21T18:45:00Z","v":1308,"vw":91.071488},{"c":90.893,"h":90.9196,"l":90.87,"n":9,"o":90.88,"t":"2026-10-21T19:00:00Z","v":1051,"vw":90.893089},{"c":90.9899,"h":90.9899,"l":90.975,"n":3,"o":90.975,"t":"2026-10-21T19:15:00Z","v":770,"vw":90.981607},{"c":91.11,"h":91.13,"l":91.11,"n":12,"o":91.13,"t":"2026-10-21T19:45:00Z","v":560,"vw":91.116321},{"c":91.11,"h":91.11,"l":91.11,"n":2,"o":91.11,"t":"2026-10-21T20:00:00Z","v":132,"vw":91.11},{"c":90.425,"h":90.425,"l":90.35,"n":2,"o":90.35,"t":"2026-10-22T13:30:00Z","v":2355,"vw":90.357962},{"c":90.34,"h":90.34,"l":90.3201,"n":8,"o":90.335,"t":"2026-10-22T13:45:00Z","v":693,"vw":90.329993},{"c":89.93,"h":89.93,"l":89.93,"n":1,"o":89.93,"t":"2026-10-22T14:30:00Z","v":134,"vw":89.93},{"c":90.12,"h":90.13,"l":90.065,"n":4,"o":90.13,"t":"2026-10-22T15:00:00Z","v":1514,"vw":90.116469},{"c":90.357,"h":90.357,"l":90.357,"n":1,"o":90.357,"t":"2026-10-22T16:00:00Z","v":110,"vw":90.357},{"c":90.4285,"h":90.43,"l":90.3984,"n":7,"o":90.43,"t":"2026-10-22T16:15:00Z","v":1943,"vw":90.407919},{"c":90.33,"h":90.33,"l":90.33,"n":3,"o":90.33,"t":"2026-10-22T16:30:00Z","v":533,"vw":90.33},{"c":90.115,"h":90.13,"l":90.115,"n":2,"o":90.13,"t":"2026-10-22T16:45:00Z","v":1056,"vw":90.117699},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-22T17:00:00Z","v":442,"vw":90.14},{"c":90.1975,"h":90.1975,"l":90.18,"n":2,"o":90.18,"t":"2026-10-22T17:15:00Z","v":394,"vw":90.190305},{"c":90.07,"h":90.07,"l":90.07,"n":2,"o":90.07,"t":"2026-10-22T18:00:00Z","v":200,"vw":90.07},{"c":90.23,"h":90.23,"l":90.1685,"n":5,"o":90.1685,"t":"2026-10-22T18:15:00Z","v":468,"vw":90.200365},{"c":90.16,"h":90.17,"l":90.11,"n":3,"o":90.11,"t":"2026-10-22T18:45:00Z","v":766,"vw":90.130888},{"c":90.2354,"h":90.2354,"l":90.1571,"n":2,"o":90.1571,"t":"2026-10-22T19:00:00Z","v":683,"vw":90.17785},{"c":90.175,"h":90.185,"l":90.175,"n":3,"o":90.185,"t":"2026-10-22T19:15:00Z","v":1104,"vw":90.183819},{"c":90.25,"h":90.2599,"l":90.25,"n":6,"o":90.2599,"t":"2026-10-22T19:30:00Z","v":407,"vw":90.253789},{"c":90.41,"h":90.42,"l":90.12,"n":24,"o":90.1454,"t":"2026-10-22T19:45:00Z","v":4857,"vw":90.214258}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5983864825760453,"strike":93.6881802323194,"iv":0.16233562503091867,"gamma":0.07739309206736678,"theta":-0.025342883083911118,"vega":0.08048952989573835,"rho":0.015675440796186102,"breakevenPct":4.287763206388064},{"delta":0.3,"premium":0.677978823588095,"strike":92.77616941129524,"iv":0.14383895157821033,"gamma":0.09541146767461071,"theta":-0.025178137533857413,"vega":0.08795153554292434,"rho":0.018780636508494354,"breakevenPct":3.3670481527301677},{"delta":0.35,"premium":0.7630947059007465,"strike":92.09524235279403,"iv":0.13042455115624374,"gamma":0.11196496371225975,"theta":-0.025047268372024572,"vega":0.09389008310301979,"rho":0.0219100413713088,"breakevenPct":2.7080378925946067},{"delta":0.4,"premium":0.8835956691377516,"strike":91.6051066576809,"iv":0.12422486355899218,"gamma":0.12155413358793134,"theta":-0.024978036668700205,"vega":0.0973188321833569,"rho":0.02529154598226687,"breakevenPct":2.2991951408236484},{"delta":0.45,"premium":1.0098508518860434,"strike":91.14599690223257,"iv":0.1191984116932925,"gamma":0.13001078488692122,"theta":-0.02491882827059686,"vega":0.10033944509431525,"rho":0.028714046325088873,"breakevenPct":1.931033905672619},{"delta":0.5,"premium":1.2031835937500002,"strike":90.73359375,"iv":0.11914515625,"gamma":0.13019578125,"theta":-0.025352890625,"vega":0.100633984375,"rho":0.03216961675061785,"breakevenPct":1.6887261848799926},{"delta":0.55,"premium":1.4277929687500004,"strike":90.34296875,"iv":0.12141078125,"gamma":0.12652390625,"theta":-0.026016953125,"vega":0.099657421875,"rho":0.035640606950781466,"breakevenPct":1.5051008945360052},{"delta":0.6,"premium":1.6671994274809159,"strike":89.94179389312977,"iv":0.12397041984732823,"gamma":0.12210095419847329,"theta":-0.026617461832061068,"vega":0.09821793893129771,"rho":0.03911510543233633,"breakevenPct":1.3261733443321428},{"delta":0.65,"premium":2.0130963740458014,"strike":89.46469465648855,"iv":0.12864599236641222,"gamma":0.11227270992366412,"theta":-0.026760591603053434,"vega":0.09344694656488549,"rho":0.042614852037346336,"breakevenPct":1.1810541207104872},{"delta":0.7,"premium":2.36164739884393,"strike":88.9849710982659,"iv":0.13328416184971098,"gamma":0.10239791907514452,"theta":-0.026872947976878614,"vega":0.08858358381502891,"rho":0.04611359507174586,"breakevenPct":1.0359678100982463},{"delta":0.75,"premium":2.8096242774566473,"strike":88.40693641618498,"iv":0.13652115606936416,"gamma":0.09077942196531792,"theta":-0.02583248554913295,"vega":0.08025988439306359,"rho":0.04957474280712223,"breakevenPct":0.8921144714540644},{"delta":0.8,"premium":3.2962482468443204,"strike":87.79242636746143,"iv":0.13927741935483873,"gamma":0.07851079943899018,"theta":-0.02443576437587658,"vega":0.07093352033660588,"rho":0.05301800894232213,"breakevenPct":0.7506632167965428},{"delta":0.85,"premium":3.8747896213183726,"strike":87.09116409537167,"iv":0.14089032258064516,"gamma":0.0646959326788219,"theta":-0.022191725105189342,"vega":0.05922244039270688,"rho":0.05641874586629153,"breakevenPct":0.6149250267559432},{"delta":0.9,"premium":4.779449152542374,"strike":86.07838983050847,"iv":0.1465375,"gamma":0.046956144067796586,"theta":-0.01950381355932203,"vega":0.04461313559322032,"rho":0.05963593586251032,"breakevenPct":0.49534231064135137}],"put":[{"delta":0.1,"premium":0.5358003204290642,"strike":78.43201281716257,"iv":0.42418906671149315,"gamma":0.01631207916701801,"theta":-0.0316125575047411,"vega":0.04455086787157978,"rho":-0.007951350648056946,"breakevenPct":13.841154190096779},{"delta":0.15,"premium":0.5915918464037807,"strike":83.66367385615123,"iv":0.2895569064308967,"gamma":0.0317836423026482,"theta":-0.027974118770111286,"vega":0.05917651116982928,"rho":-0.011935024529834578,"breakevenPct":8.116268101153128},{"delta":0.2,"premium":0.6782718065261908,"strike":86.06543613052382,"iv":0.2321079648275467,"gamma":0.04754923293263492,"theta":-0.02631569020905647,"vega":0.07106398194637771,"rho":-0.01594943715688716,"breakevenPct":5.555619595180145},{"delta":0.25,"premium":0.7529047212996818,"strike":87.55809442599363,"iv":0.19437262919227327,"gamma":0.06474021361378185,"theta":-0.024231650513153055,"vega":0.08054350411385285,"rho":-0.019986182953031527,"breakevenPct":3.9871809482424982},{"delta":0.3,"premium":0.8322312650698054,"strike":88.57231265069805,"iv":0.16885904742501856,"gamma":0.08145713747451472,"theta":-0.022275851402109463,"vega":0.08799003843271805,"rho":-0.024011986281447056,"breakevenPct":2.9531231217473186},{"delta":0.35,"premium":0.9500077590952839,"strike":89.27275548761921,"iv":0.15491406175305236,"gamma":0.0937669649118352,"theta":-0.02123244775227796,"vega":0.09356990802406974,"rho":-0.027871297800363473,"breakevenPct":2.308651998093206},{"delta":0.4,"premium":1.0977125160411598,"strike":89.80986369469512,"iv":0.14766586252627809,"gamma":0.1025062818159451,"theta":-0.02083920716713914,"vega":0.09794959190584984,"rho":-0.031581313132651216,"breakevenPct":1.8779436139210641},{"delta":0.45,"premium":1.2596153846153846,"strike":90.29230769230769,"iv":0.1418846153846154,"gamma":0.10875692307692308,"theta":-0.01996923076923077,"vega":0.10005538461538462,"rho":-0.03535624938129808,"breakevenPct":1.523401938179067},{"delta":0.5,"premium":1.4292986425339365,"strike":90.74479638009049,"iv":0.13690723981900452,"gamma":0.11364380090497737,"theta":-0.018838009049773757,"vega":0.10091511312217195,"rho":-0.039166761488135554,"breakevenPct":1.2105986754158182},{"delta":0.55,"premium":1.6266101694915256,"strike":91.18474576271187,"iv":0.13317627118644068,"gamma":0.11577186440677967,"theta":-0.01753491525423729,"vega":0.1001806779661017,"rho":-0.042942915604595844,"breakevenPct":0.9422236553253651},{"delta":0.6,"premium":1.8596610169491525,"strike":91.60847457627119,"iv":0.13105762711864405,"gamma":0.11433118644067797,"theta":-0.01600949152542373,"vega":0.09738406779661017,"rho":-0.0466746249812104,"breakevenPct":0.7313200317199058},{"delta":0.65,"premium":2.1050950369588177,"strike":92.04012671594509,"iv":0.12930063357972543,"gamma":0.11226969376979937,"theta":-0.01447961985216473,"vega":0.0943064413938754,"rho":-0.05040318987374849,"breakevenPct":0.525349320886768},{"delta":0.7,"premium":2.501082365364308,"strike":92.56810982048574,"iv":0.13194054910242872,"gamma":0.10266040126715946,"theta":-0.012895670538542767,"vega":0.08781224920802536,"rho":-0.05409352445988313,"breakevenPct":0.3793524442855475},{"delta":0.75,"premium":3.1401182432432435,"strike":93.30743243243244,"iv":0.14403006756756756,"gamma":0.08763682432432432,"theta":-0.012430067567567567,"vega":0.08090135135135135,"rho":-0.05787463976786041,"breakevenPct":0.2684280619520049},{"delta":0.8,"premium":4.691591591591594,"strike":94.88588588588588,"iv":0.18438348348348355,"gamma":0.05971771771771768,"theta":-0.014388588588588588,"vega":0.07127597597597596,"rho":-0.06214252170711367,"breakevenPct":0.23858611404236146}]},"raw":{"call":[{"delta":0.25,"premium":0.5983864825760453,"strike":93.6881802323194,"iv":0.16233562503091867,"gamma":0.07739309206736678,"theta":-0.025342883083911118,"vega":0.08048952989573835,"rho":0.015675440796186102,"breakevenPct":4.287763206388064},{"delta":0.3,"premium":0.677978823588095,"strike":92.77616941129524,"iv":0.14383895157821033,"gamma":0.09541146767461071,"theta":-0.025178137533857413,"vega":0.08795153554292434,"rho":0.018780636508494354,"breakevenPct":3.3670481527301677},{"delta":0.35,"premium":0.7630947059007465,"strike":92.09524235279403,"iv":0.13042455115624374,"gamma":0.11196496371225975,"theta":-0.025047268372024572,"vega":0.09389008310301979,"rho":0.0219100413713088,"breakevenPct":2.7080378925946067},{"delta":0.4,"premium":0.8835956691377516,"strike":91.6051066576809,"iv":0.12422486355899218,"gamma":0.12155413358793134,"theta":-0.024978036668700205,"vega":0.0973188321833569,"rho":0.02529154598226687,"breakevenPct":2.2991951408236484},{"delta":0.45,"premium":1.0098508518860434,"strike":91.14599690223257,"iv":0.1191984116932925,"gamma":0.13001078488692122,"theta":-0.02491882827059686,"vega":0.10033944509431525,"rho":0.028714046325088873,"breakevenPct":1.931033905672619},{"delta":0.5,"premium":1.2031835937500002,"strike":90.73359375,"iv":0.11914515625,"gamma":0.13019578125,"theta":-0.025352890625,"vega":0.100633984375,"rho":0.03216961675061785,"breakevenPct":1.6887261848799926},{"delta":0.55,"premium":1.4277929687500004,"strike":90.34296875,"iv":0.12141078125,"gamma":0.12652390625,"theta":-0.026016953125,"vega":0.099657421875,"rho":0.035640606950781466,"breakevenPct":1.5051008945360052},{"delta":0.6,"premium":1.6671994274809159,"strike":89.94179389312977,"iv":0.12397041984732823,"gamma":0.12210095419847329,"theta":-0.026617461832061068,"vega":0.09821793893129771,"rho":0.03911510543233633,"breakevenPct":1.3261733443321428},{"delta":0.65,"premium":2.0130963740458014,"strike":89.46469465648855,"iv":0.12864599236641222,"gamma":0.11227270992366412,"theta":-0.026760591603053434,"vega":0.09344694656488549,"rho":0.042614852037346336,"breakevenPct":1.1810541207104872},{"delta":0.7,"premium":2.36164739884393,"strike":88.9849710982659,"iv":0.13328416184971098,"gamma":0.10239791907514452,"theta":-0.026872947976878614,"vega":0.08858358381502891,"rho":0.04611359507174586,"breakevenPct":1.0359678100982463},{"delta":0.75,"premium":2.8096242774566473,"strike":88.40693641618498,"iv":0.13652115606936416,"gamma":0.09077942196531792,"theta":-0.02583248554913295,"vega":0.08025988439306359,"rho":0.04957474280712223,"breakevenPct":0.8921144714540644},{"delta":0.8,"premium":3.2962482468443204,"strike":87.79242636746143,"iv":0.13927741935483873,"gamma":0.07851079943899018,"theta":-0.02443576437587658,"vega":0.07093352033660588,"rho":0.05301800894232213,"breakevenPct":0.7506632167965428},{"delta":0.85,"premium":3.8747896213183726,"strike":87.09116409537167,"iv":0.14089032258064516,"gamma":0.0646959326788219,"theta":-0.022191725105189342,"vega":0.05922244039270688,"rho":0.05641874586629153,"breakevenPct":0.6149250267559432},{"delta":0.9,"premium":4.779449152542374,"strike":86.07838983050847,"iv":0.1465375,"gamma":0.046956144067796586,"theta":-0.01950381355932203,"vega":0.04461313559322032,"rho":0.05963593586251032,"breakevenPct":0.49534231064135137}],"put":[{"delta":0.1,"premium":0.5358003204290642,"strike":78.43201281716257,"iv":0.42418906671149315,"gamma":0.01631207916701801,"theta":-0.0316125575047411,"vega":0.04455086787157978,"rho":-0.007951350648056946,"breakevenPct":13.841154190096779},{"delta":0.15,"premium":0.5915918464037807,"strike":83.66367385615123,"iv":0.2895569064308967,"gamma":0.0317836423026482,"theta":-0.027974118770111286,"vega":0.05917651116982928,"rho":-0.011935024529834578,"breakevenPct":8.116268101153128},{"delta":0.2,"premium":0.6782718065261908,"strike":86.06543613052382,"iv":0.2321079648275467,"gamma":0.04754923293263492,"theta":-0.02631569020905647,"vega":0.07106398194637771,"rho":-0.01594943715688716,"breakevenPct":5.555619595180145},{"delta":0.25,"premium":0.7529047212996818,"strike":87.55809442599363,"iv":0.19437262919227327,"gamma":0.06474021361378185,"theta":-0.024231650513153055,"vega":0.08054350411385285,"rho":-0.019986182953031527,"breakevenPct":3.9871809482424982},{"delta":0.3,"premium":0.8322312650698054,"strike":88.57231265069805,"iv":0.16885904742501856,"gamma":0.08145713747451472,"theta":-0.022275851402109463,"vega":0.08799003843271805,"rho":-0.024011986281447056,"breakevenPct":2.9531231217473186},{"delta":0.35,"premium":0.9500077590952839,"strike":89.27275548761921,"iv":0.15491406175305236,"gamma":0.0937669649118352,"theta":-0.02123244775227796,"vega":0.09356990802406974,"rho":-0.027871297800363473,"breakevenPct":2.308651998093206},{"delta":0.4,"premium":1.0977125160411598,"strike":89.80986369469512,"iv":0.14766586252627809,"gamma":0.1025062818159451,"theta":-0.02083920716713914,"vega":0.09794959190584984,"rho":-0.031581313132651216,"breakevenPct":1.8779436139210641},{"delta":0.45,"premium":1.2596153846153846,"strike":90.29230769230769,"iv":0.1418846153846154,"gamma":0.10875692307692308,"theta":-0.01996923076923077,"vega":0.10005538461538462,"rho":-0.03535624938129808,"breakevenPct":1.523401938179067},{"delta":0.5,"premium":1.4292986425339365,"strike":90.74479638009049,"iv":0.13690723981900452,"gamma":0.11364380090497737,"theta":-0.018838009049773757,"vega":0.10091511312217195,"rho":-0.039166761488135554,"breakevenPct":1.2105986754158182},{"delta":0.55,"premium":1.6266101694915256,"strike":91.18474576271187,"iv":0.13317627118644068,"gamma":0.11577186440677967,"theta":-0.01753491525423729,"vega":0.1001806779661017,"rho":-0.042942915604595844,"breakevenPct":0.9422236553253651},{"delta":0.6,"premium":1.8596610169491525,"strike":91.60847457627119,"iv":0.13105762711864405,"gamma":0.11433118644067797,"theta":-0.01600949152542373,"vega":0.09738406779661017,"rho":-0.0466746249812104,"breakevenPct":0.7313200317199058},{"delta":0.65,"premium":2.1050950369588177,"strike":92.04012671594509,"iv":0.12930063357972543,"gamma":0.11226969376979937,"theta":-0.01447961985216473,"vega":0.0943064413938754,"rho":-0.05040318987374849,"breakevenPct":0.525349320886768},{"delta":0.7,"premium":2.501082365364308,"strike":92.56810982048574,"iv":0.13194054910242872,"gamma":0.10266040126715946,"theta":-0.012895670538542767,"vega":0.08781224920802536,"rho":-0.05409352445988313,"breakevenPct":0.3793524442855475},{"delta":0.75,"premium":3.1401182432432435,"strike":93.30743243243244,"iv":0.14403006756756756,"gamma":0.08763682432432432,"theta":-0.012430067567567567,"vega":0.08090135135135135,"rho":-0.05787463976786041,"breakevenPct":0.2684280619520049},{"delta":0.8,"premium":4.691591591591594,"strike":94.88588588588588,"iv":0.18438348348348355,"gamma":0.05971771771771768,"theta":-0.014388588588588588,"vega":0.07127597597597596,"rho":-0.06214252170711367,"breakevenPct":0.23858611404236146}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}