{"symbol":"JSML","url":"https://intraalpha.com/companies/JSML","capturedAt":"2026-10-23T11:10:29.169Z","state":"ready","quote":{"symbol":"JSML","last_price":85.65,"prev_close":86.9495,"regular_close":85.6561,"change":-1.2995,"change_pct":-1.4945,"regular_change":-1.2934,"regular_change_pct":-1.4875,"extended_change":-0.0061,"extended_change_pct":-0.0071,"bid":80.58,"ask":90.32,"bid_size":100,"ask_size":100,"volume":14667,"vwap":85.515038,"open":86.48,"high":86.48,"low":85.16,"close":85.6561,"trade_count":268,"last_trade_at":"2026-10-22T20:12:29.159698677Z","last_quote_at":"2026-10-23T09:40:19.603925365Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:10:06.998017342-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":352200000,"net_expense_ratio":0.003,"portfolio_turnover":1.7,"dividend_yield":0.0031,"inception_date":"2016-02-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:10:28.532043+00:00"},"optionObservedAt":"2026-10-22T19:59:14.744Z","bars":[{"c":85.89,"h":85.89,"l":85.89,"n":1,"o":85.89,"t":"2026-10-16T14:05:00Z","v":100,"vw":85.89},{"c":85.98,"h":86.035,"l":85.905,"n":12,"o":85.905,"t":"2026-10-16T14:20:00Z","v":1453,"vw":85.987414},{"c":85.4845,"h":85.4845,"l":85.4845,"n":3,"o":85.4845,"t":"2026-10-16T15:00:00Z","v":808,"vw":85.4845},{"c":84.81,"h":84.815,"l":84.81,"n":5,"o":84.815,"t":"2026-10-16T16:05:00Z","v":533,"vw":84.812238},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-16T17:00:00Z","v":100,"vw":84.41},{"c":84.26,"h":84.34,"l":84.26,"n":8,"o":84.26,"t":"2026-10-16T17:25:00Z","v":888,"vw":84.289009},{"c":84.3165,"h":84.3165,"l":84.3165,"n":1,"o":84.3165,"t":"2026-10-16T17:55:00Z","v":146,"vw":84.3165},{"c":84.1335,"h":84.1335,"l":84.1335,"n":2,"o":84.1335,"t":"2026-10-16T18:00:00Z","v":146,"vw":84.1335},{"c":84.15,"h":84.15,"l":84.15,"n":1,"o":84.15,"t":"2026-10-16T18:50:00Z","v":100,"vw":84.15},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-10-16T18:55:00Z","v":100,"vw":84.11},{"c":84.23,"h":84.23,"l":84.165,"n":15,"o":84.22,"t":"2026-10-16T19:10:00Z","v":1594,"vw":84.204028},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-16T19:15:00Z","v":100,"vw":84.21},{"c":84.105,"h":84.22,"l":84.105,"n":7,"o":84.22,"t":"2026-10-16T19:50:00Z","v":1708,"vw":84.169094},{"c":84.18,"h":84.18,"l":84.18,"n":2,"o":84.18,"t":"2026-10-16T20:00:00Z","v":105,"vw":84.18},{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-19T13:30:00Z","v":402,"vw":84.7},{"c":84.71,"h":84.81,"l":84.71,"n":4,"o":84.81,"t":"2026-10-19T14:05:00Z","v":807,"vw":84.785},{"c":84.905,"h":85.0382,"l":84.88,"n":5,"o":84.88,"t":"2026-10-19T14:20:00Z","v":4831,"vw":84.975768},{"c":84.71,"h":84.88,"l":84.71,"n":9,"o":84.79,"t":"2026-10-19T14:30:00Z","v":1000,"vw":84.776},{"c":84.76,"h":84.76,"l":84.76,"n":1,"o":84.76,"t":"2026-10-19T14:50:00Z","v":100,"vw":84.76},{"c":85.07,"h":85.07,"l":84.9,"n":4,"o":84.9,"t":"2026-10-19T15:00:00Z","v":410,"vw":84.985},{"c":85.08,"h":85.25,"l":84.8901,"n":3,"o":84.8901,"t":"2026-10-19T15:15:00Z","v":1061,"vw":85.06158},{"c":84.9001,"h":84.9001,"l":84.9001,"n":1,"o":84.9001,"t":"2026-10-19T15:20:00Z","v":276,"vw":84.9001},{"c":85.34,"h":85.34,"l":85.34,"n":2,"o":85.34,"t":"2026-10-19T15:40:00Z","v":418,"vw":85.34},{"c":84.93,"h":84.97,"l":84.93,"n":5,"o":84.94,"t":"2026-10-19T16:25:00Z","v":630,"vw":84.9525},{"c":84.96,"h":84.96,"l":84.8026,"n":2,"o":84.8026,"t":"2026-10-19T16:30:00Z","v":383,"vw":84.843697},{"c":84.98,"h":84.98,"l":84.97,"n":2,"o":84.97,"t":"2026-10-19T16:40:00Z","v":4052,"vw":84.970247},{"c":84.9399,"h":84.9399,"l":84.83,"n":2,"o":84.83,"t":"2026-10-19T17:00:00Z","v":1984,"vw":84.928821},{"c":84.86,"h":84.89,"l":84.86,"n":4,"o":84.89,"t":"2026-10-19T17:15:00Z","v":406,"vw":84.875},{"c":85.0299,"h":85.0299,"l":85.0299,"n":1,"o":85.0299,"t":"2026-10-19T17:25:00Z","v":185,"vw":85.0299},{"c":84.83,"h":84.83,"l":84.83,"n":1,"o":84.83,"t":"2026-10-19T17:40:00Z","v":5069,"vw":84.83},{"c":84.775,"h":84.775,"l":84.775,"n":2,"o":84.775,"t":"2026-10-19T17:55:00Z","v":1452,"vw":84.775},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-19T18:05:00Z","v":105,"vw":84.8},{"c":84.92,"h":84.92,"l":84.79,"n":4,"o":84.79,"t":"2026-10-19T18:15:00Z","v":1411,"vw":84.82054},{"c":84.72,"h":84.83,"l":84.72,"n":20,"o":84.72,"t":"2026-10-19T18:30:00Z","v":8142,"vw":84.805556},{"c":84.91,"h":84.91,"l":84.82,"n":3,"o":84.82,"t":"2026-10-19T18:45:00Z","v":888,"vw":84.899011},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-19T18:55:00Z","v":1331,"vw":84.89},{"c":84.95,"h":84.95,"l":84.84,"n":10,"o":84.84,"t":"2026-10-19T19:10:00Z","v":1344,"vw":84.891296},{"c":84.84,"h":84.84,"l":84.84,"n":1,"o":84.84,"t":"2026-10-19T19:15:00Z","v":133,"vw":84.84},{"c":84.93,"h":84.93,"l":84.93,"n":3,"o":84.93,"t":"2026-10-19T19:20:00Z","v":208,"vw":84.93},{"c":84.92,"h":84.92,"l":84.92,"n":1,"o":84.92,"t":"2026-10-19T19:25:00Z","v":299,"vw":84.92},{"c":85.0667,"h":85.15,"l":85.0667,"n":3,"o":85.15,"t":"2026-10-19T19:35:00Z","v":897,"vw":85.081094},{"c":85.015,"h":85.038,"l":85.015,"n":3,"o":85.038,"t":"2026-10-19T19:45:00Z","v":1471,"vw":85.020658},{"c":84.97,"h":84.97,"l":84.93,"n":2,"o":84.93,"t":"2026-10-19T19:50:00Z","v":625,"vw":84.9572},{"c":84.87,"h":84.87,"l":84.85,"n":6,"o":84.85,"t":"2026-10-19T19:55:00Z","v":600,"vw":84.856667},{"c":84.9,"h":84.9,"l":84.9,"n":4,"o":84.9,"t":"2026-10-20T13:30:00Z","v":181,"vw":84.9},{"c":84.83,"h":85.17,"l":84.83,"n":17,"o":85.07,"t":"2026-10-20T13:40:00Z","v":1703,"vw":84.983106},{"c":84.99,"h":84.99,"l":84.96,"n":8,"o":84.96,"t":"2026-10-20T13:45:00Z","v":1372,"vw":84.98},{"c":85.45,"h":85.52,"l":85.39,"n":13,"o":85.39,"t":"2026-10-20T13:50:00Z","v":1094,"vw":85.468095},{"c":85.83,"h":85.83,"l":85.61,"n":5,"o":85.61,"t":"2026-10-20T14:00:00Z","v":807,"vw":85.777312},{"c":85.59,"h":85.59,"l":85.58,"n":2,"o":85.58,"t":"2026-10-20T14:15:00Z","v":500,"vw":85.588},{"c":86.175,"h":86.175,"l":86.175,"n":3,"o":86.175,"t":"2026-10-20T14:35:00Z","v":185,"vw":86.175},{"c":86.396,"h":86.396,"l":86.396,"n":2,"o":86.396,"t":"2026-10-20T14:45:00Z","v":1626,"vw":86.396},{"c":86.43,"h":86.43,"l":86.43,"n":5,"o":86.43,"t":"2026-10-20T15:00:00Z","v":399,"vw":86.43},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-20T15:15:00Z","v":4290,"vw":86.34},{"c":86.48,"h":86.48,"l":86.48,"n":1,"o":86.48,"t":"2026-10-20T15:40:00Z","v":9137,"vw":86.48},{"c":86.115,"h":86.115,"l":86.115,"n":1,"o":86.115,"t":"2026-10-20T16:10:00Z","v":190,"vw":86.115},{"c":86.12,"h":86.12,"l":85.99,"n":3,"o":85.99,"t":"2026-10-20T16:15:00Z","v":1407,"vw":86.080583},{"c":86.255,"h":86.275,"l":86.255,"n":3,"o":86.275,"t":"2026-10-20T16:40:00Z","v":360,"vw":86.263389},{"c":86.17,"h":86.17,"l":86.17,"n":3,"o":86.17,"t":"2026-10-20T16:55:00Z","v":2859,"vw":86.17},{"c":86.25,"h":86.25,"l":86.23,"n":5,"o":86.23,"t":"2026-10-20T17:10:00Z","v":857,"vw":86.245272},{"c":86.3699,"h":86.3699,"l":86.3699,"n":1,"o":86.3699,"t":"2026-10-20T17:15:00Z","v":600,"vw":86.3699},{"c":86.265,"h":86.4034,"l":86.265,"n":2,"o":86.4034,"t":"2026-10-20T17:25:00Z","v":626,"vw":86.328894},{"c":86.285,"h":86.285,"l":86.285,"n":1,"o":86.285,"t":"2026-10-20T17:35:00Z","v":323,"vw":86.285},{"c":86.34,"h":86.34,"l":86.3013,"n":2,"o":86.3013,"t":"2026-10-20T17:40:00Z","v":4386,"vw":86.338782},{"c":86.46,"h":86.46,"l":86.37,"n":2,"o":86.37,"t":"2026-10-20T17:45:00Z","v":500,"vw":86.42616},{"c":86.455,"h":86.455,"l":86.455,"n":1,"o":86.455,"t":"2026-10-20T18:10:00Z","v":1018,"vw":86.455},{"c":86.49,"h":86.49,"l":86.41,"n":39,"o":86.41,"t":"2026-10-20T18:25:00Z","v":13100,"vw":86.468911},{"c":86.39,"h":86.39,"l":86.39,"n":2,"o":86.39,"t":"2026-10-20T19:05:00Z","v":8047,"vw":86.39},{"c":86.345,"h":86.345,"l":86.345,"n":1,"o":86.345,"t":"2026-10-20T19:15:00Z","v":250,"vw":86.345},{"c":86.26,"h":86.26,"l":86.26,"n":1,"o":86.26,"t":"2026-10-20T19:35:00Z","v":100,"vw":86.26},{"c":86.32,"h":86.32,"l":86.2376,"n":9,"o":86.2376,"t":"2026-10-20T19:40:00Z","v":506,"vw":86.284557},{"c":86.29,"h":86.29,"l":86.29,"n":2,"o":86.29,"t":"2026-10-20T19:50:00Z","v":106,"vw":86.29},{"c":86.38,"h":86.38,"l":86.38,"n":5,"o":86.38,"t":"2026-10-21T13:30:00Z","v":3074,"vw":86.38},{"c":86.74,"h":86.74,"l":86.74,"n":3,"o":86.74,"t":"2026-10-21T13:35:00Z","v":618,"vw":86.74},{"c":87.0199,"h":87.0199,"l":86.8115,"n":7,"o":86.8115,"t":"2026-10-21T13:50:00Z","v":498,"vw":86.944251},{"c":86.73,"h":86.73,"l":86.73,"n":4,"o":86.73,"t":"2026-10-21T14:10:00Z","v":107,"vw":86.73},{"c":86.98,"h":86.98,"l":86.98,"n":4,"o":86.98,"t":"2026-10-21T14:25:00Z","v":110,"vw":86.98},{"c":87.1,"h":87.1,"l":87.1,"n":4,"o":87.1,"t":"2026-10-21T14:45:00Z","v":103,"vw":87.1},{"c":87.11,"h":87.11,"l":87.11,"n":2,"o":87.11,"t":"2026-10-21T14:50:00Z","v":119,"vw":87.11},{"c":87.17,"h":87.17,"l":87.17,"n":3,"o":87.17,"t":"2026-10-21T15:45:00Z","v":127,"vw":87.17},{"c":87.08,"h":87.08,"l":87.08,"n":4,"o":87.08,"t":"2026-10-21T16:10:00Z","v":1150,"vw":87.08},{"c":87.08,"h":87.08,"l":87.08,"n":3,"o":87.08,"t":"2026-10-21T16:40:00Z","v":125,"vw":87.08},{"c":87.12,"h":87.15,"l":87.04,"n":11,"o":87.07,"t":"2026-10-21T16:45:00Z","v":6267,"vw":87.128635},{"c":87.245,"h":87.245,"l":87.245,"n":3,"o":87.245,"t":"2026-10-21T18:25:00Z","v":491,"vw":87.245},{"c":87.16,"h":87.27,"l":87.16,"n":5,"o":87.27,"t":"2026-10-21T18:45:00Z","v":203,"vw":87.215},{"c":87.16,"h":87.16,"l":87.16,"n":3,"o":87.16,"t":"2026-10-21T18:50:00Z","v":102,"vw":87.16},{"c":86.7,"h":86.79,"l":86.7,"n":4,"o":86.79,"t":"2026-10-21T19:00:00Z","v":558,"vw":86.771289},{"c":86.685,"h":86.685,"l":86.685,"n":1,"o":86.685,"t":"2026-10-21T19:05:00Z","v":174,"vw":86.685},{"c":87.0923,"h":87.0923,"l":87.0923,"n":3,"o":87.0923,"t":"2026-10-21T19:40:00Z","v":288,"vw":87.0923},{"c":87.14,"h":87.14,"l":87.14,"n":2,"o":87.14,"t":"2026-10-21T19:45:00Z","v":208,"vw":87.14},{"c":86.97,"h":86.975,"l":86.97,"n":2,"o":86.975,"t":"2026-10-21T19:55:00Z","v":441,"vw":86.972256},{"c":86.05,"h":86.48,"l":86.04,"n":6,"o":86.48,"t":"2026-10-22T13:30:00Z","v":541,"vw":86.146877},{"c":86.18,"h":86.18,"l":86.18,"n":4,"o":86.18,"t":"2026-10-22T13:55:00Z","v":202,"vw":86.18},{"c":86.28,"h":86.28,"l":86.28,"n":2,"o":86.28,"t":"2026-10-22T14:05:00Z","v":388,"vw":86.28},{"c":85.48,"h":85.48,"l":85.48,"n":3,"o":85.48,"t":"2026-10-22T14:45:00Z","v":824,"vw":85.48},{"c":85.66,"h":85.66,"l":85.66,"n":1,"o":85.66,"t":"2026-10-22T15:35:00Z","v":154,"vw":85.66},{"c":85.68,"h":85.7,"l":85.68,"n":3,"o":85.69,"t":"2026-10-22T15:40:00Z","v":527,"vw":85.6874},{"c":85.8165,"h":85.8165,"l":85.8165,"n":1,"o":85.8165,"t":"2026-10-22T15:50:00Z","v":160,"vw":85.8165},{"c":85.94,"h":85.94,"l":85.94,"n":1,"o":85.94,"t":"2026-10-22T15:55:00Z","v":206,"vw":85.94},{"c":85.73,"h":85.73,"l":85.73,"n":1,"o":85.73,"t":"2026-10-22T16:35:00Z","v":206,"vw":85.73},{"c":85.35,"h":85.35,"l":85.35,"n":2,"o":85.35,"t":"2026-10-22T17:00:00Z","v":345,"vw":85.35},{"c":85.57,"h":85.57,"l":85.57,"n":2,"o":85.57,"t":"2026-10-22T17:50:00Z","v":231,"vw":85.57},{"c":85.16,"h":85.16,"l":85.16,"n":1,"o":85.16,"t":"2026-10-22T18:00:00Z","v":224,"vw":85.16},{"c":85.375,"h":85.375,"l":85.375,"n":2,"o":85.375,"t":"2026-10-22T18:05:00Z","v":633,"vw":85.375},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-10-22T18:25:00Z","v":1030,"vw":85.5},{"c":85.375,"h":85.375,"l":85.375,"n":1,"o":85.375,"t":"2026-10-22T18:30:00Z","v":358,"vw":85.375},{"c":85.43,"h":85.43,"l":85.43,"n":1,"o":85.43,"t":"2026-10-22T18:50:00Z","v":100,"vw":85.43},{"c":85.28,"h":85.38,"l":85.28,"n":2,"o":85.38,"t":"2026-10-22T19:00:00Z","v":2151,"vw":85.363171},{"c":85.3224,"h":85.38,"l":85.3224,"n":5,"o":85.38,"t":"2026-10-22T19:10:00Z","v":299,"vw":85.342059},{"c":85.4,"h":85.51,"l":85.36,"n":20,"o":85.445,"t":"2026-10-22T19:15:00Z","v":4052,"vw":85.410628},{"c":85.58,"h":85.58,"l":85.57,"n":3,"o":85.57,"t":"2026-10-22T19:20:00Z","v":292,"vw":85.573497},{"c":85.66,"h":85.66,"l":85.66,"n":1,"o":85.66,"t":"2026-10-22T19:55:00Z","v":101,"vw":85.66},{"c":85.65,"h":85.65,"l":85.65,"n":1,"o":85.65,"t":"2026-10-22T20:10:00Z","v":175,"vw":85.65}],"history":[{"c":65.43,"h":66.28,"l":65.43,"n":68,"o":66.28,"t":"2024-10-21T04:00:00Z","v":2386,"vw":65.936511},{"c":64.84,"h":65.1599,"l":64.84,"n":80,"o":64.9897,"t":"2024-10-22T04:00:00Z","v":7520,"vw":65.076919},{"c":64.5347,"h":64.85,"l":64.1525,"n":86,"o":64.52,"t":"2024-10-23T04:00:00Z","v":3445,"vw":64.455265},{"c":64.67,"h":64.9323,"l":64.6126,"n":81,"o":64.92,"t":"2024-10-24T04:00:00Z","v":3128,"vw":64.726683},{"c":64.42,"h":65.07,"l":64.3,"n":52,"o":65.07,"t":"2024-10-25T04:00:00Z","v":4680,"vw":64.757654},{"c":65.27,"h":65.465,"l":64.84,"n":84,"o":64.84,"t":"2024-10-28T04:00:00Z","v":3441,"vw":65.331497},{"c":65.29,"h":65.3499,"l":64.78,"n":94,"o":64.78,"t":"2024-10-29T04:00:00Z","v":10302,"vw":65.163531},{"c":65.1944,"h":66.14,"l":65.1944,"n":93,"o":66.14,"t":"2024-10-30T04:00:00Z","v":2185,"vw":65.795894},{"c":64.285,"h":64.84,"l":64.285,"n":67,"o":64.51,"t":"2024-10-31T04:00:00Z","v":3290,"vw":64.647073},{"c":64.78,"h":64.9747,"l":64.66,"n":78,"o":64.835,"t":"2024-11-01T04:00:00Z","v":12784,"vw":64.748904},{"c":65.02,"h":65.505,"l":64.8167,"n":84,"o":64.8167,"t":"2024-11-04T05:00:00Z","v":2390,"vw":65.196137},{"c":67.08,"h":67.08,"l":65.13,"n":93,"o":65.13,"t":"2024-11-05T05:00:00Z","v":4877,"vw":66.602309},{"c":70.85,"h":71.06,"l":69.25,"n":133,"o":69.25,"t":"2024-11-06T05:00:00Z","v":8142,"vw":70.449194},{"c":70.74,"h":71.26,"l":70.47,"n":168,"o":71.26,"t":"2024-11-07T05:00:00Z","v":14258,"vw":70.92323},{"c":73.07,"h":73.15,"l":70.74,"n":152,"o":70.74,"t":"2024-11-08T05:00:00Z","v":9393,"vw":72.562923},{"c":73.6,"h":74.37,"l":73.42,"n":182,"o":73.73,"t":"2024-11-11T05:00:00Z","v":30631,"vw":73.708258},{"c":72.17,"h":73.0433,"l":72.115,"n":186,"o":73.01,"t":"2024-11-12T05:00:00Z","v":11614,"vw":72.538057},{"c":70.81,"h":72.67,"l":70.77,"n":123,"o":72.67,"t":"2024-11-13T05:00:00Z","v":7803,"vw":71.425939},{"c":69.83,"h":70.69,"l":69.775,"n":112,"o":70.605,"t":"2024-11-14T05:00:00Z","v":8972,"vw":70.194774},{"c":68.64,"h":69.1268,"l":68.56,"n":153,"o":69.1268,"t":"2024-11-15T05:00:00Z","v":11989,"vw":68.802554},{"c":69.28,"h":69.52,"l":68.8,"n":124,"o":68.8,"t":"2024-11-18T05:00:00Z","v":7706,"vw":69.275275},{"c":69.66,"h":69.725402,"l":68.7799,"n":137,"o":68.7799,"t":"2024-11-19T05:00:00Z","v":6499,"vw":69.547549},{"c":69.5299,"h":69.5299,"l":69.04,"n":135,"o":69.3,"t":"2024-11-20T05:00:00Z","v":6231,"vw":69.288531},{"c":70.91,"h":71,"l":69.9441,"n":111,"o":70.19,"t":"2024-11-21T05:00:00Z","v":14841,"vw":70.774967},{"c":71.95,"h":72.11,"l":71.31,"n":165,"o":71.31,"t":"2024-11-22T05:00:00Z","v":12535,"vw":71.737515},{"c":73.12,"h":73.66,"l":72.98,"n":156,"o":72.98,"t":"2024-11-25T05:00:00Z","v":17111,"vw":73.374602},{"c":72.98,"h":73.03,"l":72.48,"n":141,"o":72.93,"t":"2024-11-26T05:00:00Z","v":24315,"vw":72.903583},{"c":72.7357,"h":73.415,"l":72.55,"n":120,"o":73.37,"t":"2024-11-27T05:00:00Z","v":6855,"vw":72.814217},{"c":72.88,"h":73.0317,"l":72.7718,"n":60,"o":73.0003,"t":"2024-11-29T05:00:00Z","v":2532,"vw":72.892164},{"c":73.04,"h":73.29,"l":72.59,"n":168,"o":73.07,"t":"2024-12-02T05:00:00Z","v":18115,"vw":73.03645},{"c":72.7825,"h":73.4,"l":72.52,"n":138,"o":73.4,"t":"2024-12-03T05:00:00Z","v":5037,"vw":72.821239},{"c":73.34,"h":74.0013,"l":72.89,"n":108,"o":73.49,"t":"2024-12-04T05:00:00Z","v":30650,"vw":73.411667},{"c":72.12,"h":72.76,"l":72.12,"n":212,"o":72.76,"t":"2024-12-05T05:00:00Z","v":70894,"vw":72.515202},{"c":72.52,"h":72.91,"l":72.36,"n":120,"o":72.91,"t":"2024-12-06T05:00:00Z","v":11617,"vw":72.625291},{"c":71.88,"h":72.72,"l":71.7582,"n":129,"o":71.9203,"t":"2024-12-09T05:00:00Z","v":9642,"vw":72.229634},{"c":71.3,"h":73.77,"l":71.3,"n":138,"o":71.61,"t":"2024-12-10T05:00:00Z","v":11756,"vw":71.651269},{"c":71.78,"h":72.319,"l":71.67,"n":117,"o":71.96,"t":"2024-12-11T05:00:00Z","v":7838,"vw":72.030031},{"c":70.83,"h":71.49,"l":70.83,"n":162,"o":71.4863,"t":"2024-12-12T05:00:00Z","v":21338,"vw":71.197543},{"c":70.34,"h":70.604,"l":70.05,"n":155,"o":70.5971,"t":"2024-12-13T05:00:00Z","v":14365,"vw":70.270491},{"c":70.13,"h":70.79,"l":69.965,"n":266,"o":70.35,"t":"2024-12-16T05:00:00Z","v":17618,"vw":70.289879},{"c":69.3139,"h":69.81,"l":69.2501,"n":149,"o":69.81,"t":"2024-12-17T05:00:00Z","v":8617,"vw":69.443355},{"c":66.51,"h":69.7914,"l":66.51,"n":126,"o":69.74,"t":"2024-12-18T05:00:00Z","v":7160,"vw":69.099632},{"c":66.43,"h":67.5,"l":66.12,"n":130,"o":67.34,"t":"2024-12-19T05:00:00Z","v":15752,"vw":66.301067},{"c":66.19,"h":66.662,"l":65.44,"n":188,"o":65.44,"t":"2024-12-20T05:00:00Z","v":8982,"vw":66.2809},{"c":65.98,"h":66,"l":65.4504,"n":394,"o":65.95,"t":"2024-12-23T05:00:00Z","v":10763,"vw":65.863463},{"c":66.59,"h":66.59,"l":66.17,"n":137,"o":66.17,"t":"2024-12-24T05:00:00Z","v":31278,"vw":66.262812},{"c":66.96,"h":67.1898,"l":66.29,"n":179,"o":66.29,"t":"2024-12-26T05:00:00Z","v":12651,"vw":66.872262},{"c":66.0566,"h":67,"l":65.55,"n":133,"o":67,"t":"2024-12-27T05:00:00Z","v":26736,"vw":66.042554},{"c":65.61,"h":65.8487,"l":64.9227,"n":173,"o":65.43,"t":"2024-12-30T05:00:00Z","v":17054,"vw":65.631233},{"c":65.55,"h":66.1678,"l":65.4533,"n":132,"o":65.85,"t":"2024-12-31T05:00:00Z","v":13858,"vw":65.695181},{"c":65.39,"h":66.3882,"l":65.0629,"n":142,"o":66.21,"t":"2025-01-02T05:00:00Z","v":13719,"vw":65.48709},{"c":66.28,"h":66.3299,"l":65.69,"n":134,"o":65.79,"t":"2025-01-03T05:00:00Z","v":60504,"vw":66.203809},{"c":65.97,"h":67.11,"l":65.8449,"n":103,"o":67.11,"t":"2025-01-06T05:00:00Z","v":9248,"vw":66.401453},{"c":65.34,"h":66.52,"l":65.01,"n":181,"o":66.52,"t":"2025-01-07T05:00:00Z","v":17265,"vw":65.586097},{"c":65.59,"h":65.6609,"l":64.595,"n":144,"o":64.92,"t":"2025-01-08T05:00:00Z","v":31178,"vw":65.263016},{"c":64.34,"h":64.61,"l":63.785,"n":370,"o":64.61,"t":"2025-01-10T05:00:00Z","v":35142,"vw":64.225313},{"c":65.02,"h":65.02,"l":63.69,"n":188,"o":63.69,"t":"2025-01-13T05:00:00Z","v":11563,"vw":64.487529},{"c":66.04,"h":66.04,"l":65.63,"n":174,"o":65.63,"t":"2025-01-14T05:00:00Z","v":3872,"vw":65.803731},{"c":67.47,"h":67.66,"l":66.81,"n":192,"o":67.66,"t":"2025-01-15T05:00:00Z","v":20075,"vw":67.379983},{"c":67.85,"h":67.85,"l":67.2335,"n":168,"o":67.45,"t":"2025-01-16T05:00:00Z","v":12364,"vw":67.587246},{"c":68.02,"h":68.2799,"l":67.8178,"n":186,"o":68.24,"t":"2025-01-17T05:00:00Z","v":9959,"vw":68.035424},{"c":69.65,"h":69.65,"l":68.66,"n":152,"o":68.66,"t":"2025-01-21T05:00:00Z","v":9883,"vw":69.403858},{"c":69.44,"h":70.05,"l":69.345,"n":244,"o":69.74,"t":"2025-01-22T05:00:00Z","v":14483,"vw":69.60469},{"c":69.7,"h":69.72,"l":68.89,"n":307,"o":69.12,"t":"2025-01-23T05:00:00Z","v":25903,"vw":69.514043},{"c":69.56,"h":69.9142,"l":69.33,"n":124,"o":69.42,"t":"2025-01-24T05:00:00Z","v":7295,"vw":69.516822},{"c":68.57,"h":69.1074,"l":68.14,"n":214,"o":68.14,"t":"2025-01-27T05:00:00Z","v":13450,"vw":68.555172},{"c":68.97,"h":69.03,"l":68.41,"n":133,"o":68.6657,"t":"2025-01-28T05:00:00Z","v":16158,"vw":68.675247},{"c":68.65,"h":69.2147,"l":68.5301,"n":161,"o":68.9006,"t":"2025-01-29T05:00:00Z","v":10692,"vw":68.825293},{"c":69.67,"h":70.0684,"l":69.405,"n":132,"o":69.55,"t":"2025-01-30T05:00:00Z","v":34100,"vw":69.758608},{"c":68.91,"h":69.98,"l":68.57,"n":144,"o":69.98,"t":"2025-01-31T05:00:00Z","v":11533,"vw":69.232028},{"c":68.04,"h":68.32,"l":67.04,"n":178,"o":67.04,"t":"2025-02-03T05:00:00Z","v":103165,"vw":68.157909},{"c":68.67,"h":68.67,"l":68.18,"n":134,"o":68.21,"t":"2025-02-04T05:00:00Z","v":5026,"vw":68.394559},{"c":69.51,"h":69.6448,"l":68.95,"n":160,"o":69.03,"t":"2025-02-05T05:00:00Z","v":9941,"vw":69.403101},{"c":69.31,"h":69.6299,"l":68.9758,"n":111,"o":69.53,"t":"2025-02-06T05:00:00Z","v":11996,"vw":69.481875},{"c":68.34,"h":69.49,"l":68.235,"n":102,"o":69.26,"t":"2025-02-07T05:00:00Z","v":8118,"vw":68.674347},{"c":68.79,"h":68.9937,"l":68.3143,"n":197,"o":68.8,"t":"2025-02-10T05:00:00Z","v":10500,"vw":68.686961},{"c":68.56,"h":68.65,"l":68.18,"n":307,"o":68.18,"t":"2025-02-11T05:00:00Z","v":10256,"vw":68.513222},{"c":67.86,"h":68.0191,"l":67.23,"n":114,"o":67.23,"t":"2025-02-12T05:00:00Z","v":11049,"vw":67.769477},{"c":68.44,"h":68.4541,"l":67.7899,"n":127,"o":68.35,"t":"2025-02-13T05:00:00Z","v":7414,"vw":68.116728},{"c":68.24,"h":68.7743,"l":68.06,"n":91,"o":68.7743,"t":"2025-02-14T05:00:00Z","v":5679,"vw":68.23988},{"c":68.66,"h":68.66,"l":68.16,"n":141,"o":68.42,"t":"2025-02-18T05:00:00Z","v":7575,"vw":68.429289},{"c":67.97,"h":68.37,"l":67.9079,"n":173,"o":68.1,"t":"2025-02-19T05:00:00Z","v":43742,"vw":68.199077},{"c":66.88,"h":67.1147,"l":66.455,"n":122,"o":66.868,"t":"2025-02-20T05:00:00Z","v":7429,"vw":66.85542},{"c":64.95,"h":67.42,"l":64.87,"n":161,"o":67.42,"t":"2025-02-21T05:00:00Z","v":16013,"vw":65.365019},{"c":64.36,"h":65.19,"l":64.18,"n":159,"o":65.19,"t":"2025-02-24T05:00:00Z","v":11305,"vw":64.724561},{"c":64.8,"h":65.0699,"l":64.15,"n":181,"o":64.23,"t":"2025-02-25T05:00:00Z","v":12620,"vw":64.587322},{"c":64.87,"h":65.7831,"l":64.62,"n":157,"o":65.65,"t":"2025-02-26T05:00:00Z","v":13519,"vw":64.991397},{"c":63.79,"h":64.99,"l":63.79,"n":112,"o":64.99,"t":"2025-02-27T05:00:00Z","v":7685,"vw":64.375154},{"c":63.36,"h":63.56,"l":62.48,"n":176,"o":63.56,"t":"2025-02-28T05:00:00Z","v":13577,"vw":63.041252},{"c":61.75,"h":63.33,"l":61.4101,"n":264,"o":63.33,"t":"2025-03-03T05:00:00Z","v":18540,"vw":62.334813},{"c":60.74,"h":61.7699,"l":60.28,"n":266,"o":60.92,"t":"2025-03-04T05:00:00Z","v":20291,"vw":61.216907},{"c":61.45,"h":61.7,"l":60.73,"n":174,"o":61.26,"t":"2025-03-05T05:00:00Z","v":20259,"vw":61.402122},{"c":60.95,"h":61.58,"l":60.5,"n":206,"o":60.5,"t":"2025-03-06T05:00:00Z","v":38762,"vw":60.83237},{"c":61.39,"h":61.5764,"l":60.3916,"n":75,"o":60.75,"t":"2025-03-07T05:00:00Z","v":6284,"vw":61.262734},{"c":60.25,"h":60.965,"l":59.61,"n":109,"o":60.32,"t":"2025-03-10T04:00:00Z","v":36661,"vw":59.797018},{"c":60.03,"h":60.64,"l":59.42,"n":118,"o":60.27,"t":"2025-03-11T04:00:00Z","v":8536,"vw":60.091891},{"c":59.76,"h":60.2463,"l":59.4,"n":184,"o":60.195,"t":"2025-03-12T04:00:00Z","v":18524,"vw":59.548401},{"c":58.87,"h":59.74,"l":58.2974,"n":143,"o":59.74,"t":"2025-03-13T04:00:00Z","v":25905,"vw":58.907844},{"c":60.09,"h":60.5499,"l":58.94,"n":236,"o":58.94,"t":"2025-03-14T04:00:00Z","v":42238,"vw":59.934959},{"c":60.79,"h":60.9506,"l":60.24,"n":171,"o":60.24,"t":"2025-03-17T04:00:00Z","v":40920,"vw":60.706861},{"c":60.23,"h":60.3698,"l":59.8603,"n":126,"o":60.02,"t":"2025-03-18T04:00:00Z","v":1215811,"vw":60.249941},{"c":60.86,"h":61.5496,"l":60.19,"n":92,"o":60.19,"t":"2025-03-19T04:00:00Z","v":83833,"vw":60.58661},{"c":60.86,"h":61.52,"l":60.61,"n":110,"o":60.61,"t":"2025-03-20T04:00:00Z","v":7604,"vw":61.151353},{"c":60.2,"h":60.4495,"l":59.8662,"n":69,"o":59.92,"t":"2025-03-21T04:00:00Z","v":5689,"vw":60.234242},{"c":61.99,"h":61.99,"l":61.31,"n":177,"o":61.31,"t":"2025-03-24T04:00:00Z","v":33304,"vw":61.714906},{"c":61.78,"h":61.925,"l":61.59,"n":185,"o":61.88,"t":"2025-03-25T04:00:00Z","v":14292,"vw":61.77667},{"c":61.08,"h":61.81,"l":60.8,"n":227,"o":61.77,"t":"2025-03-26T04:00:00Z","v":37340,"vw":60.876007},{"c":60.89,"h":61.199,"l":60.741,"n":108,"o":60.92,"t":"2025-03-27T04:00:00Z","v":11099,"vw":60.965047},{"c":59.42,"h":59.4852,"l":59.01,"n":139,"o":59.4,"t":"2025-03-28T04:00:00Z","v":10193,"vw":59.238297},{"c":60.86,"h":61.01,"l":59.06,"n":107,"o":59.43,"t":"2025-03-31T04:00:00Z","v":9465,"vw":60.052137},{"c":60.79,"h":61.105,"l":59.7996,"n":165,"o":60.9202,"t":"2025-04-01T04:00:00Z","v":19265,"vw":60.660483},{"c":61.09,"h":61.41,"l":59.74,"n":131,"o":59.74,"t":"2025-04-02T04:00:00Z","v":29386,"vw":60.572586},{"c":57.73,"h":58.76,"l":57.11,"n":278,"o":57.89,"t":"2025-04-03T04:00:00Z","v":20514,"vw":58.062314},{"c":55.58,"h":55.9474,"l":54.3,"n":336,"o":55.32,"t":"2025-04-04T04:00:00Z","v":66838,"vw":55.312334},{"c":55.31,"h":57.48,"l":52.84,"n":325,"o":54.09,"t":"2025-04-07T04:00:00Z","v":44165,"vw":55.138619},{"c":54,"h":57.99,"l":53.22,"n":239,"o":56.92,"t":"2025-04-08T04:00:00Z","v":24756,"vw":55.686026},{"c":58.4,"h":58.791,"l":53.1334,"n":193,"o":53.96,"t":"2025-04-09T04:00:00Z","v":30522,"vw":55.471533},{"c":56.44,"h":57.23,"l":54.83,"n":190,"o":57.23,"t":"2025-04-10T04:00:00Z","v":18206,"vw":56.124261},{"c":56.94,"h":57.06,"l":55.3399,"n":108,"o":56.5088,"t":"2025-04-11T04:00:00Z","v":78212,"vw":55.619309},{"c":57.69,"h":58.27,"l":56.6756,"n":148,"o":58.27,"t":"2025-04-14T04:00:00Z","v":16310,"vw":57.299018},{"c":57.66,"h":57.885,"l":57.335,"n":169,"o":57.335,"t":"2025-04-15T04:00:00Z","v":15065,"vw":57.579566},{"c":56.54,"h":57.1821,"l":55.8762,"n":162,"o":57.16,"t":"2025-04-16T04:00:00Z","v":14596,"vw":56.76382},{"c":56.77,"h":56.98,"l":56.43,"n":116,"o":56.43,"t":"2025-04-17T04:00:00Z","v":11551,"vw":56.726027},{"c":55.15,"h":56.06,"l":54.6492,"n":168,"o":56.06,"t":"2025-04-21T04:00:00Z","v":13932,"vw":55.099051},{"c":56.59,"h":56.6641,"l":55.69,"n":164,"o":55.92,"t":"2025-04-22T04:00:00Z","v":9247,"vw":56.146833},{"c":57.5,"h":58.76,"l":57.46,"n":117,"o":58.22,"t":"2025-04-23T04:00:00Z","v":20551,"vw":57.893896},{"c":58.9,"h":58.91,"l":57.82,"n":108,"o":57.82,"t":"2025-04-24T04:00:00Z","v":12879,"vw":58.650001},{"c":58.91,"h":58.91,"l":58.0455,"n":105,"o":58.48,"t":"2025-04-25T04:00:00Z","v":100695,"vw":58.629414},{"c":58.79,"h":59.341,"l":58.12,"n":167,"o":58.9,"t":"2025-04-28T04:00:00Z","v":12326,"vw":58.543263},{"c":59.46,"h":59.69,"l":58.48,"n":141,"o":58.94,"t":"2025-04-29T04:00:00Z","v":17401,"vw":59.323735},{"c":58.77,"h":58.85,"l":57.73,"n":131,"o":58.35,"t":"2025-04-30T04:00:00Z","v":12098,"vw":58.329891},{"c":59.46,"h":59.6895,"l":58.77,"n":121,"o":58.77,"t":"2025-05-01T04:00:00Z","v":6560,"vw":59.419347},{"c":60.95,"h":61.05,"l":60.11,"n":169,"o":60.11,"t":"2025-05-02T04:00:00Z","v":10185,"vw":60.652521},{"c":60.67,"h":60.99,"l":60.27,"n":121,"o":60.27,"t":"2025-05-05T04:00:00Z","v":5588,"vw":60.726133},{"c":60.85,"h":61.015,"l":60.02,"n":150,"o":60.02,"t":"2025-05-06T04:00:00Z","v":26608,"vw":60.712163},{"c":61.27,"h":61.3663,"l":60.9239,"n":69,"o":61.31,"t":"2025-05-07T04:00:00Z","v":4349,"vw":61.10703},{"c":62.44,"h":62.8529,"l":61.71,"n":131,"o":61.71,"t":"2025-05-08T04:00:00Z","v":11519,"vw":62.435256},{"c":62.62,"h":62.88,"l":62.3081,"n":136,"o":62.62,"t":"2025-05-09T04:00:00Z","v":9098,"vw":62.570898},{"c":64.8,"h":64.88,"l":63.8812,"n":191,"o":64.88,"t":"2025-05-12T04:00:00Z","v":18863,"vw":64.567845},{"c":65.81,"h":65.99,"l":65.15,"n":118,"o":65.15,"t":"2025-05-13T04:00:00Z","v":13585,"vw":65.635097},{"c":65,"h":65.73,"l":64.945,"n":90,"o":65.73,"t":"2025-05-14T04:00:00Z","v":4308,"vw":65.176679},{"c":65.23,"h":65.23,"l":64.285,"n":89,"o":64.285,"t":"2025-05-15T04:00:00Z","v":3586,"vw":64.910918},{"c":65.8,"h":65.815,"l":65.1494,"n":101,"o":65.32,"t":"2025-05-16T04:00:00Z","v":22079,"vw":65.331463},{"c":65.65,"h":65.65,"l":64.67,"n":155,"o":64.67,"t":"2025-05-19T04:00:00Z","v":29885,"vw":65.404353},{"c":65.73,"h":65.88,"l":64.99,"n":150,"o":65.34,"t":"2025-05-20T04:00:00Z","v":30937,"vw":65.549654},{"c":64.12,"h":65.33,"l":63.941,"n":95,"o":64.97,"t":"2025-05-21T04:00:00Z","v":4197,"vw":64.559671},{"c":63.88,"h":64.07,"l":63.5522,"n":92,"o":63.7,"t":"2025-05-22T04:00:00Z","v":5390,"vw":63.88892},{"c":63.725,"h":63.9534,"l":63.07,"n":105,"o":63.07,"t":"2025-05-23T04:00:00Z","v":7274,"vw":63.672626},{"c":65.24,"h":65.24,"l":64.11,"n":172,"o":64.72,"t":"2025-05-27T04:00:00Z","v":14622,"vw":64.958866},{"c":64.55,"h":65.31,"l":64.53,"n":119,"o":65.31,"t":"2025-05-28T04:00:00Z","v":11537,"vw":64.702112},{"c":64.52,"h":64.675,"l":64.281,"n":117,"o":64.49,"t":"2025-05-29T04:00:00Z","v":9522,"vw":64.514262},{"c":64.86,"h":65.09,"l":63.942,"n":113,"o":63.942,"t":"2025-05-30T04:00:00Z","v":8458,"vw":64.727918},{"c":65.26,"h":65.26,"l":64.31,"n":112,"o":64.81,"t":"2025-06-02T04:00:00Z","v":7560,"vw":64.957378},{"c":65.93,"h":66,"l":65.19,"n":156,"o":65.28,"t":"2025-06-03T04:00:00Z","v":11006,"vw":65.637707},{"c":65.9,"h":66.07,"l":65.6801,"n":142,"o":66.03,"t":"2025-06-04T04:00:00Z","v":10038,"vw":65.981873},{"c":65.9253,"h":66.25,"l":65.6276,"n":104,"o":65.81,"t":"2025-06-05T04:00:00Z","v":6542,"vw":65.940307},{"c":67.03,"h":67.03,"l":66.46,"n":112,"o":66.9282,"t":"2025-06-06T04:00:00Z","v":7348,"vw":66.837205},{"c":66.7,"h":67.11,"l":66.35,"n":118,"o":66.89,"t":"2025-06-09T04:00:00Z","v":9283,"vw":66.796183},{"c":66.69,"h":67.11,"l":66.37,"n":115,"o":67.11,"t":"2025-06-10T04:00:00Z","v":5313,"vw":66.685257},{"c":66.5404,"h":67.2099,"l":66.3,"n":76,"o":66.64,"t":"2025-06-11T04:00:00Z","v":6810,"vw":66.723748},{"c":66.64,"h":66.73,"l":66.12,"n":77,"o":66.48,"t":"2025-06-12T04:00:00Z","v":5901,"vw":66.396033},{"c":65.0723,"h":65.8844,"l":65.0723,"n":110,"o":65.29,"t":"2025-06-13T04:00:00Z","v":13040,"vw":65.425226},{"c":66.32,"h":66.565,"l":65.82,"n":87,"o":65.82,"t":"2025-06-16T04:00:00Z","v":4470,"vw":66.327995},{"c":65.78,"h":66.2804,"l":65.6052,"n":122,"o":65.83,"t":"2025-06-17T04:00:00Z","v":8938,"vw":65.902851},{"c":65.79,"h":66.12,"l":65.7228,"n":67,"o":65.74,"t":"2025-06-18T04:00:00Z","v":4078,"vw":65.943448},{"c":65.57,"h":65.762,"l":65.069,"n":75,"o":65.69,"t":"2025-06-20T04:00:00Z","v":11926,"vw":65.342904},{"c":65.91,"h":66.1176,"l":65.05,"n":114,"o":65.38,"t":"2025-06-23T04:00:00Z","v":6520,"vw":65.66502},{"c":67.06,"h":67.06,"l":66.4621,"n":238,"o":66.64,"t":"2025-06-24T04:00:00Z","v":11199,"vw":66.680528},{"c":66.2,"h":67.07,"l":65.99,"n":100,"o":67.07,"t":"2025-06-25T04:00:00Z","v":9100,"vw":66.302368},{"c":67.08,"h":67.08,"l":66.39,"n":74,"o":66.39,"t":"2025-06-26T04:00:00Z","v":6512,"vw":66.668555},{"c":67.23,"h":67.99,"l":67.09,"n":114,"o":67.4948,"t":"2025-06-27T04:00:00Z","v":7095,"vw":67.489956},{"c":67.45,"h":67.56,"l":67.14,"n":140,"o":67.315,"t":"2025-06-30T04:00:00Z","v":9370,"vw":67.454708},{"c":67.13,"h":67.8152,"l":67.0583,"n":93,"o":67.29,"t":"2025-07-01T04:00:00Z","v":12819,"vw":67.221963},{"c":67.69,"h":67.8519,"l":67.281,"n":140,"o":67.329,"t":"2025-07-02T04:00:00Z","v":11149,"vw":67.663507},{"c":68.73,"h":68.73,"l":67.75,"n":127,"o":67.75,"t":"2025-07-03T04:00:00Z","v":15601,"vw":68.499979},{"c":68.01,"h":68.5459,"l":67.67,"n":111,"o":68.31,"t":"2025-07-07T04:00:00Z","v":10546,"vw":68.005115},{"c":68.01,"h":68.2307,"l":67.73,"n":100,"o":67.93,"t":"2025-07-08T04:00:00Z","v":5063,"vw":67.976901},{"c":68.47,"h":68.76,"l":67.83,"n":118,"o":68.76,"t":"2025-07-09T04:00:00Z","v":14039,"vw":68.439901},{"c":68.75,"h":69.18,"l":68.3707,"n":237,"o":68.3707,"t":"2025-07-10T04:00:00Z","v":25112,"vw":68.631988},{"c":67.57,"h":68.21,"l":67.44,"n":196,"o":68.17,"t":"2025-07-11T04:00:00Z","v":28549,"vw":67.735625},{"c":68.0152,"h":68.07,"l":67.54,"n":132,"o":67.605,"t":"2025-07-14T04:00:00Z","v":7024,"vw":67.87131},{"c":67.04,"h":68.19,"l":66.93,"n":312,"o":68.19,"t":"2025-07-15T04:00:00Z","v":50790,"vw":67.411341},{"c":67.5832,"h":67.78,"l":66.62,"n":190,"o":67.47,"t":"2025-07-16T04:00:00Z","v":27294,"vw":67.255947},{"c":68.15,"h":68.3265,"l":67.66,"n":219,"o":67.66,"t":"2025-07-17T04:00:00Z","v":19383,"vw":68.152182},{"c":67.6562,"h":68.48,"l":67.58,"n":170,"o":68.48,"t":"2025-07-18T04:00:00Z","v":10948,"vw":67.757483},{"c":67.1656,"h":67.8,"l":67.1656,"n":160,"o":67.64,"t":"2025-07-21T04:00:00Z","v":21705,"vw":67.415933},{"c":67.4539,"h":67.62,"l":66.42,"n":125,"o":67.33,"t":"2025-07-22T04:00:00Z","v":8652,"vw":67.269126},{"c":68.5972,"h":68.5972,"l":67.74,"n":114,"o":67.74,"t":"2025-07-23T04:00:00Z","v":5902,"vw":68.315201},{"c":67.6348,"h":68.0512,"l":67.6348,"n":110,"o":68.0512,"t":"2025-07-24T04:00:00Z","v":5229,"vw":67.778099},{"c":68.22,"h":68.2789,"l":67.8601,"n":100,"o":68.015,"t":"2025-07-25T04:00:00Z","v":14412,"vw":68.081313},{"c":68.0847,"h":68.38,"l":67.84,"n":134,"o":68.38,"t":"2025-07-28T04:00:00Z","v":8362,"vw":68.045206},{"c":68.0939,"h":68.8399,"l":67.9114,"n":123,"o":68.15,"t":"2025-07-29T04:00:00Z","v":10532,"vw":68.287161},{"c":68.7172,"h":69.469,"l":68.2701,"n":104,"o":68.36,"t":"2025-07-30T04:00:00Z","v":100271,"vw":68.561273},{"c":68.436,"h":69.3685,"l":68.425,"n":111,"o":69.01,"t":"2025-07-31T04:00:00Z","v":4830,"vw":68.828559},{"c":67.2672,"h":67.585,"l":66.3381,"n":122,"o":67.44,"t":"2025-08-01T04:00:00Z","v":8249,"vw":67.236504},{"c":68.7735,"h":68.88,"l":68.0746,"n":104,"o":68.0746,"t":"2025-08-04T04:00:00Z","v":9008,"vw":68.420795},{"c":69.0105,"h":69.25,"l":68.3101,"n":149,"o":69.24,"t":"2025-08-05T04:00:00Z","v":8401,"vw":68.900636},{"c":68.7264,"h":68.813,"l":68.2072,"n":91,"o":68.41,"t":"2025-08-06T04:00:00Z","v":17324,"vw":68.734462},{"c":68.8212,"h":69.51,"l":68.43,"n":113,"o":69.51,"t":"2025-08-07T04:00:00Z","v":6521,"vw":68.665225},{"c":69.1066,"h":69.4872,"l":69.1,"n":86,"o":69.4872,"t":"2025-08-08T04:00:00Z","v":6366,"vw":69.232408},{"c":68.9176,"h":69.5,"l":68.75,"n":109,"o":69.5,"t":"2025-08-11T04:00:00Z","v":124767,"vw":69.161126},{"c":70.8307,"h":70.8983,"l":69.3,"n":135,"o":69.3,"t":"2025-08-12T04:00:00Z","v":17287,"vw":70.702289},{"c":71.766,"h":71.79,"l":70.6628,"n":123,"o":71.4199,"t":"2025-08-13T04:00:00Z","v":10484,"vw":71.241144},{"c":70.72,"h":71.064,"l":70.299,"n":111,"o":71.064,"t":"2025-08-14T04:00:00Z","v":4471,"vw":70.656283},{"c":70.5443,"h":70.96,"l":70.11,"n":84,"o":70.96,"t":"2025-08-15T04:00:00Z","v":8456,"vw":70.502121},{"c":70.968,"h":71.0465,"l":70.55,"n":94,"o":70.55,"t":"2025-08-18T04:00:00Z","v":8257,"vw":70.912949},{"c":70.38,"h":71.09,"l":70.19,"n":121,"o":71.09,"t":"2025-08-19T04:00:00Z","v":7208,"vw":70.464942},{"c":70.074,"h":70.1,"l":69.635,"n":90,"o":69.6925,"t":"2025-08-20T04:00:00Z","v":5130,"vw":69.894376},{"c":70.2,"h":70.5108,"l":69.86,"n":98,"o":69.86,"t":"2025-08-21T04:00:00Z","v":4312,"vw":70.261608},{"c":72.165,"h":72.4408,"l":70.37,"n":132,"o":70.53,"t":"2025-08-22T04:00:00Z","v":6140,"vw":71.767516},{"c":71.7786,"h":72.425,"l":71.7786,"n":132,"o":72.04,"t":"2025-08-25T04:00:00Z","v":12667,"vw":72.255346},{"c":72.5768,"h":72.5768,"l":72.03,"n":117,"o":72.03,"t":"2025-08-26T04:00:00Z","v":20946,"vw":72.500634},{"c":72.9359,"h":73.0347,"l":72.44,"n":122,"o":72.44,"t":"2025-08-27T04:00:00Z","v":11412,"vw":72.856796},{"c":73.4545,"h":73.6129,"l":73.1672,"n":150,"o":73.42,"t":"2025-08-28T04:00:00Z","v":13898,"vw":73.386283},{"c":72.5456,"h":72.8535,"l":72.27,"n":177,"o":72.8535,"t":"2025-08-29T04:00:00Z","v":10626,"vw":72.414876},{"c":72.112,"h":72.1599,"l":71.21,"n":180,"o":71.21,"t":"2025-09-02T04:00:00Z","v":43840,"vw":71.83673},{"c":72.1047,"h":72.4893,"l":71.73,"n":128,"o":72.4893,"t":"2025-09-03T04:00:00Z","v":7668,"vw":72.053737},{"c":73.0956,"h":73.1,"l":72.0185,"n":193,"o":72.27,"t":"2025-09-04T04:00:00Z","v":48096,"vw":72.607519},{"c":73.1898,"h":73.77,"l":72.43,"n":130,"o":73.77,"t":"2025-09-05T04:00:00Z","v":6491,"vw":73.245983},{"c":73.6038,"h":73.66,"l":73.05,"n":165,"o":73.05,"t":"2025-09-08T04:00:00Z","v":18852,"vw":73.396121},{"c":73.3442,"h":73.7,"l":73.0505,"n":114,"o":73.7,"t":"2025-09-09T04:00:00Z","v":11615,"vw":73.215088},{"c":73.4722,"h":73.76,"l":73.15,"n":172,"o":73.39,"t":"2025-09-10T04:00:00Z","v":11099,"vw":73.488211},{"c":75.43,"h":75.43,"l":73.89,"n":124,"o":73.89,"t":"2025-09-11T04:00:00Z","v":11063,"vw":74.90508},{"c":74.6,"h":75.1053,"l":74.6,"n":123,"o":74.9665,"t":"2025-09-12T04:00:00Z","v":6599,"vw":74.84391},{"c":75.1364,"h":75.41,"l":75.04,"n":137,"o":75.04,"t":"2025-09-15T04:00:00Z","v":6647,"vw":75.203007},{"c":74.4776,"h":75.3,"l":74.1535,"n":97,"o":75.3,"t":"2025-09-16T04:00:00Z","v":3634,"vw":74.402884},{"c":74.4382,"h":75.555,"l":74.4049,"n":155,"o":74.73,"t":"2025-09-17T04:00:00Z","v":8938,"vw":74.929182},{"c":76.779,"h":76.78,"l":75.24,"n":134,"o":75.24,"t":"2025-09-18T04:00:00Z","v":12676,"vw":75.958789},{"c":76.3337,"h":76.95,"l":76.21,"n":140,"o":76.95,"t":"2025-09-19T04:00:00Z","v":8929,"vw":76.44559},{"c":77.0946,"h":77.19,"l":76.42,"n":174,"o":76.42,"t":"2025-09-22T04:00:00Z","v":79011,"vw":76.893474},{"c":76.2397,"h":77.541,"l":76.2397,"n":119,"o":77.48,"t":"2025-09-23T04:00:00Z","v":7973,"vw":76.94124},{"c":75.0872,"h":76.61,"l":75,"n":129,"o":76.61,"t":"2025-09-24T04:00:00Z","v":5632,"vw":75.541685},{"c":74.8517,"h":74.8517,"l":73.71,"n":144,"o":74.55,"t":"2025-09-25T04:00:00Z","v":6789,"vw":74.510588},{"c":75.5602,"h":75.5602,"l":74.995,"n":116,"o":75.14,"t":"2025-09-26T04:00:00Z","v":7825,"vw":75.290224},{"c":75.2411,"h":76.39,"l":75.109,"n":99,"o":76.39,"t":"2025-09-29T04:00:00Z","v":7657,"vw":75.540987},{"c":74.7778,"h":75.5,"l":74.2043,"n":109,"o":75.28,"t":"2025-09-30T04:00:00Z","v":15110,"vw":74.531742},{"c":74.62,"h":75.72,"l":74.16,"n":182,"o":74.23,"t":"2025-10-01T04:00:00Z","v":17437,"vw":74.485585},{"c":74.6039,"h":74.99,"l":73.981,"n":131,"o":74.99,"t":"2025-10-02T04:00:00Z","v":9797,"vw":74.381494},{"c":74.338,"h":75.36,"l":74.32,"n":121,"o":75.14,"t":"2025-10-03T04:00:00Z","v":19190,"vw":74.587828},{"c":74.6006,"h":75.66,"l":74.4358,"n":199,"o":75.66,"t":"2025-10-06T04:00:00Z","v":15727,"vw":75.10877},{"c":73.6638,"h":74.96,"l":73.51,"n":162,"o":74.96,"t":"2025-10-07T04:00:00Z","v":9313,"vw":73.793929},{"c":74.9146,"h":74.9146,"l":73.9435,"n":120,"o":74.21,"t":"2025-10-08T04:00:00Z","v":7711,"vw":74.62946},{"c":74.1859,"h":74.62,"l":74.0942,"n":150,"o":74.46,"t":"2025-10-09T04:00:00Z","v":17729,"vw":74.264833},{"c":71.8378,"h":74.3738,"l":71.8378,"n":159,"o":74.3738,"t":"2025-10-10T04:00:00Z","v":16003,"vw":72.430786},{"c":73.8061,"h":73.88,"l":73.1596,"n":110,"o":73.24,"t":"2025-10-13T04:00:00Z","v":7713,"vw":73.717007},{"c":74.7638,"h":75.2393,"l":72.8,"n":129,"o":72.8,"t":"2025-10-14T04:00:00Z","v":15956,"vw":74.809476},{"c":75.8703,"h":76.1662,"l":75.08,"n":143,"o":76.15,"t":"2025-10-15T04:00:00Z","v":23304,"vw":75.763644},{"c":74.6227,"h":76.51,"l":74.46,"n":163,"o":76.51,"t":"2025-10-16T04:00:00Z","v":117955,"vw":74.95219},{"c":74.0808,"h":74.27,"l":73.55,"n":134,"o":74.27,"t":"2025-10-17T04:00:00Z","v":32640,"vw":73.81982},{"c":75.7372,"h":75.9199,"l":74.81,"n":210,"o":74.81,"t":"2025-10-20T04:00:00Z","v":11673,"vw":75.648145},{"c":75.5754,"h":75.89,"l":74.9068,"n":148,"o":75.89,"t":"2025-10-21T04:00:00Z","v":12473,"vw":75.476193},{"c":73.9828,"h":75.5399,"l":72.97,"n":262,"o":75.45,"t":"2025-10-22T04:00:00Z","v":28423,"vw":73.483198},{"c":75.4431,"h":75.575,"l":74.4416,"n":166,"o":74.4416,"t":"2025-10-23T04:00:00Z","v":20179,"vw":75.228653},{"c":76.8388,"h":77.37,"l":76.8388,"n":117,"o":77.2037,"t":"2025-10-24T04:00:00Z","v":6830,"vw":77.272386},{"c":76.7339,"h":77.106,"l":76.5725,"n":196,"o":76.89,"t":"2025-10-27T04:00:00Z","v":7126,"vw":76.796092},{"c":76.2801,"h":76.81,"l":76.26,"n":129,"o":76.81,"t":"2025-10-28T04:00:00Z","v":37205,"vw":76.288137},{"c":75.5857,"h":76.82,"l":75.5698,"n":124,"o":76.25,"t":"2025-10-29T04:00:00Z","v":6900,"vw":76.246616},{"c":74.4872,"h":76.0766,"l":74.4872,"n":158,"o":75.54,"t":"2025-10-30T04:00:00Z","v":15020,"vw":75.270923},{"c":74.3809,"h":74.69,"l":73.7777,"n":234,"o":74.62,"t":"2025-10-31T04:00:00Z","v":18704,"vw":74.259046},{"c":74.1013,"h":74.18,"l":73.444,"n":156,"o":74.0038,"t":"2025-11-03T05:00:00Z","v":54127,"vw":74.147265},{"c":73.1715,"h":74.154,"l":72.92,"n":193,"o":72.92,"t":"2025-11-04T05:00:00Z","v":18295,"vw":73.752993},{"c":75.0555,"h":75.47,"l":73.63,"n":186,"o":73.73,"t":"2025-11-05T05:00:00Z","v":10202,"vw":74.680721},{"c":72.9746,"h":75.13,"l":72.9746,"n":137,"o":75.13,"t":"2025-11-06T05:00:00Z","v":12552,"vw":73.764276},{"c":74.12,"h":74.12,"l":71.87,"n":162,"o":72.31,"t":"2025-11-07T05:00:00Z","v":23970,"vw":73.410575},{"c":74.8963,"h":75.42,"l":74.495,"n":139,"o":75.42,"t":"2025-11-10T05:00:00Z","v":7230,"vw":75.094979},{"c":75.135,"h":75.175,"l":74.6468,"n":122,"o":74.66,"t":"2025-11-11T05:00:00Z","v":9423,"vw":75.063207},{"c":74.9809,"h":75.66,"l":74.8681,"n":157,"o":75.48,"t":"2025-11-12T05:00:00Z","v":10516,"vw":75.231947},{"c":72.3782,"h":74.64,"l":72.205,"n":137,"o":74.64,"t":"2025-11-13T05:00:00Z","v":9610,"vw":72.91152},{"c":72.4767,"h":72.99,"l":70.7101,"n":159,"o":70.77,"t":"2025-11-14T05:00:00Z","v":84649,"vw":72.797669},{"c":70.9713,"h":72.74,"l":70.69,"n":227,"o":72.32,"t":"2025-11-17T05:00:00Z","v":14626,"vw":71.665335},{"c":71.0248,"h":71.69,"l":70.19,"n":253,"o":70.19,"t":"2025-11-18T05:00:00Z","v":26385,"vw":70.691717},{"c":70.8609,"h":71.6392,"l":70.82,"n":146,"o":71.19,"t":"2025-11-19T05:00:00Z","v":7238,"vw":71.149062},{"c":69.2967,"h":72.445,"l":69.2967,"n":160,"o":72.43,"t":"2025-11-20T05:00:00Z","v":7570,"vw":70.674972},{"c":70.9345,"h":71.5197,"l":69.5,"n":149,"o":69.57,"t":"2025-11-21T05:00:00Z","v":100669,"vw":70.982449},{"c":72.6372,"h":72.73,"l":70.95,"n":119,"o":70.95,"t":"2025-11-24T05:00:00Z","v":4471,"vw":72.408673},{"c":73.5303,"h":73.71,"l":72.76,"n":527,"o":72.76,"t":"2025-11-25T05:00:00Z","v":6821,"vw":73.254039},{"c":74.3051,"h":74.63,"l":74.115,"n":96,"o":74.1571,"t":"2025-11-26T05:00:00Z","v":5290,"vw":74.360339},{"c":74.7347,"h":74.7599,"l":74.16,"n":75,"o":74.16,"t":"2025-11-28T05:00:00Z","v":6104,"vw":74.567749},{"c":73.3773,"h":74.07,"l":73.3773,"n":231,"o":73.5222,"t":"2025-12-01T05:00:00Z","v":8636,"vw":73.645886},{"c":73.5619,"h":74.11,"l":73.5619,"n":157,"o":74.11,"t":"2025-12-02T05:00:00Z","v":11815,"vw":73.839228},{"c":74.4529,"h":74.51,"l":73.67,"n":200,"o":73.67,"t":"2025-12-03T05:00:00Z","v":38081,"vw":74.407332},{"c":74.8561,"h":75.25,"l":74.09,"n":129,"o":74.51,"t":"2025-12-04T05:00:00Z","v":8002,"vw":74.757438},{"c":74.5523,"h":75.15,"l":74.31,"n":155,"o":75.15,"t":"2025-12-05T05:00:00Z","v":8936,"vw":74.597923},{"c":74.6473,"h":75.21,"l":74.5858,"n":264,"o":75.21,"t":"2025-12-08T05:00:00Z","v":31794,"vw":74.823311},{"c":74.933,"h":75.4,"l":74.46,"n":167,"o":74.46,"t":"2025-12-09T05:00:00Z","v":33735,"vw":75.206993},{"c":75.7944,"h":76.4,"l":74.85,"n":162,"o":74.85,"t":"2025-12-10T05:00:00Z","v":11188,"vw":75.471145},{"c":76.8369,"h":77.0099,"l":75.48,"n":210,"o":75.48,"t":"2025-12-11T05:00:00Z","v":17487,"vw":76.345236},{"c":75.6633,"h":76.81,"l":75.27,"n":168,"o":76.79,"t":"2025-12-12T05:00:00Z","v":13360,"vw":75.978846},{"c":74.8039,"h":76.06,"l":74.72,"n":322,"o":76.06,"t":"2025-12-15T05:00:00Z","v":41558,"vw":75.121556},{"c":74.4747,"h":74.77,"l":73.92,"n":273,"o":74.49,"t":"2025-12-16T05:00:00Z","v":159662,"vw":74.18734},{"c":73.2037,"h":74.94,"l":73.11,"n":165,"o":74.81,"t":"2025-12-17T05:00:00Z","v":11608,"vw":73.665935},{"c":74.0349,"h":74.7265,"l":73.6376,"n":239,"o":74.5,"t":"2025-12-18T05:00:00Z","v":30106,"vw":74.112518},{"c":75.0786,"h":75.525,"l":74.13,"n":170,"o":74.13,"t":"2025-12-19T05:00:00Z","v":18103,"vw":74.755587},{"c":75.8811,"h":76.5399,"l":75.715,"n":190,"o":75.82,"t":"2025-12-22T05:00:00Z","v":11262,"vw":76.047523},{"c":75.4126,"h":76.42,"l":75.37,"n":286,"o":76.42,"t":"2025-12-23T05:00:00Z","v":17695,"vw":75.504921},{"c":75.513,"h":75.513,"l":75.32,"n":110,"o":75.4,"t":"2025-12-24T05:00:00Z","v":4553,"vw":75.429839},{"c":75.3296,"h":75.34,"l":75.035,"n":127,"o":75.035,"t":"2025-12-26T05:00:00Z","v":9611,"vw":75.303753},{"c":74.8675,"h":75.372,"l":74.67,"n":175,"o":74.9,"t":"2025-12-29T05:00:00Z","v":9807,"vw":74.853946},{"c":74.2626,"h":75.02,"l":74.2626,"n":219,"o":75.02,"t":"2025-12-30T05:00:00Z","v":43484,"vw":74.580653},{"c":73.5641,"h":74.2801,"l":73.5641,"n":159,"o":74.24,"t":"2025-12-31T05:00:00Z","v":11082,"vw":74.035833},{"c":74.124,"h":74.3,"l":73.45,"n":223,"o":74.3,"t":"2026-01-02T05:00:00Z","v":76725,"vw":74.037405},{"c":75.201,"h":75.3078,"l":74.8,"n":254,"o":74.8,"t":"2026-01-05T05:00:00Z","v":12831,"vw":75.12281},{"c":75.9868,"h":75.9868,"l":74.7367,"n":314,"o":74.99,"t":"2026-01-06T05:00:00Z","v":31689,"vw":75.62977},{"c":76.0751,"h":76.39,"l":75.805,"n":247,"o":75.97,"t":"2026-01-07T05:00:00Z","v":26796,"vw":76.038302},{"c":76.3971,"h":76.51,"l":75.96,"n":235,"o":76.1,"t":"2026-01-08T05:00:00Z","v":12882,"vw":76.245318},{"c":76.9034,"h":77.1899,"l":76.559,"n":237,"o":76.71,"t":"2026-01-09T05:00:00Z","v":8274,"vw":76.964722},{"c":77.3774,"h":77.49,"l":76.0821,"n":161,"o":76.0821,"t":"2026-01-12T05:00:00Z","v":7198,"vw":76.963589},{"c":77.3268,"h":77.72,"l":77.0738,"n":140,"o":77.61,"t":"2026-01-13T05:00:00Z","v":6023,"vw":77.429079},{"c":77.1155,"h":77.23,"l":76.4781,"n":169,"o":77.23,"t":"2026-01-14T05:00:00Z","v":9804,"vw":76.851188},{"c":77.6911,"h":78.3099,"l":77.64,"n":148,"o":77.72,"t":"2026-01-15T05:00:00Z","v":7934,"vw":78.051083},{"c":77.9053,"h":78.42,"l":77.64,"n":190,"o":77.64,"t":"2026-01-16T05:00:00Z","v":106844,"vw":77.954526},{"c":77.3666,"h":78.02,"l":76.29,"n":201,"o":76.29,"t":"2026-01-20T05:00:00Z","v":10990,"vw":77.421214},{"c":78.664,"h":78.75,"l":77.5,"n":169,"o":78.03,"t":"2026-01-21T05:00:00Z","v":447221,"vw":78.198299},{"c":78.9287,"h":79.4246,"l":78.905,"n":162,"o":79.401,"t":"2026-01-22T05:00:00Z","v":17458,"vw":79.097769},{"c":77.3568,"h":78.5882,"l":77.25,"n":176,"o":78.5882,"t":"2026-01-23T05:00:00Z","v":11452,"vw":77.761104},{"c":77.4576,"h":77.95,"l":77.24,"n":172,"o":77.48,"t":"2026-01-26T05:00:00Z","v":5765,"vw":77.504318},{"c":77.1293,"h":77.3499,"l":76.9,"n":192,"o":76.9,"t":"2026-01-27T05:00:00Z","v":11962,"vw":77.091357},{"c":77.1489,"h":77.73,"l":76.93,"n":203,"o":77.73,"t":"2026-01-28T05:00:00Z","v":8085,"vw":77.174258},{"c":77.219,"h":77.48,"l":75.89,"n":213,"o":77.08,"t":"2026-01-29T05:00:00Z","v":14482,"vw":76.912344},{"c":75.8494,"h":76.6111,"l":75.845,"n":208,"o":76.48,"t":"2026-01-30T05:00:00Z","v":7943,"vw":76.237419},{"c":77.0968,"h":77.545,"l":75.52,"n":168,"o":75.52,"t":"2026-02-02T05:00:00Z","v":84591,"vw":77.170743},{"c":76.5663,"h":77.16,"l":75.365,"n":237,"o":77.05,"t":"2026-02-03T05:00:00Z","v":16674,"vw":76.313794},{"c":75.3601,"h":76.76,"l":74.41,"n":496,"o":75.94,"t":"2026-02-04T05:00:00Z","v":22062,"vw":75.645053},{"c":74.2046,"h":75.765,"l":74.045,"n":195,"o":74.53,"t":"2026-02-05T05:00:00Z","v":13799,"vw":74.773484},{"c":76.8194,"h":76.96,"l":71.65,"n":230,"o":71.65,"t":"2026-02-06T05:00:00Z","v":15703,"vw":76.317223},{"c":77.0153,"h":77.5,"l":76.62,"n":203,"o":76.66,"t":"2026-02-09T05:00:00Z","v":32922,"vw":77.305735},{"c":76.9203,"h":77.5038,"l":76.92,"n":162,"o":77.44,"t":"2026-02-10T05:00:00Z","v":6127,"vw":77.199787},{"c":76.6394,"h":77.5,"l":75.69,"n":146,"o":77.5,"t":"2026-02-11T05:00:00Z","v":7842,"vw":76.437004},{"c":74.8733,"h":77.6,"l":74.7623,"n":202,"o":77.6,"t":"2026-02-12T05:00:00Z","v":11892,"vw":75.650852},{"c":75.8073,"h":76.55,"l":74.71,"n":266,"o":74.95,"t":"2026-02-13T05:00:00Z","v":21358,"vw":76.207587},{"c":75.8006,"h":76.33,"l":75.23,"n":177,"o":75.42,"t":"2026-02-17T05:00:00Z","v":7899,"vw":75.797429},{"c":76.2788,"h":77.26,"l":76,"n":174,"o":76.22,"t":"2026-02-18T05:00:00Z","v":13652,"vw":76.939599},{"c":75.9206,"h":76.02,"l":75.26,"n":172,"o":75.87,"t":"2026-02-19T05:00:00Z","v":9193,"vw":75.610929},{"c":76.0863,"h":76.69,"l":75.34,"n":182,"o":75.34,"t":"2026-02-20T05:00:00Z","v":11002,"vw":76.289579},{"c":74.8624,"h":76,"l":74.36,"n":156,"o":76,"t":"2026-02-23T05:00:00Z","v":7365,"vw":74.844038},{"c":76.0243,"h":76.289,"l":74.94,"n":155,"o":74.94,"t":"2026-02-24T05:00:00Z","v":10668,"vw":75.994484},{"c":76.4461,"h":76.74,"l":75.846,"n":174,"o":76.54,"t":"2026-02-25T05:00:00Z","v":12396,"vw":76.197472},{"c":77.0196,"h":77.0295,"l":75.72,"n":148,"o":76.73,"t":"2026-02-26T05:00:00Z","v":7724,"vw":76.378523},{"c":75.6934,"h":75.7,"l":75.155,"n":135,"o":75.32,"t":"2026-02-27T05:00:00Z","v":7525,"vw":75.406946},{"c":76.282,"h":76.3998,"l":74.35,"n":172,"o":74.35,"t":"2026-03-02T05:00:00Z","v":18452,"vw":75.755401},{"c":74.5616,"h":75.2199,"l":73.11,"n":405,"o":74.19,"t":"2026-03-03T05:00:00Z","v":88167,"vw":73.716169},{"c":75.2748,"h":75.53,"l":74.68,"n":143,"o":75.41,"t":"2026-03-04T05:00:00Z","v":41062,"vw":75.23604},{"c":73.5305,"h":74.51,"l":72.83,"n":360,"o":74.36,"t":"2026-03-05T05:00:00Z","v":33395,"vw":73.23756},{"c":71.2394,"h":72.25,"l":71.2394,"n":204,"o":71.92,"t":"2026-03-06T05:00:00Z","v":15923,"vw":71.629225},{"c":72.2453,"h":72.31,"l":69.62,"n":190,"o":70.36,"t":"2026-03-09T04:00:00Z","v":17138,"vw":70.303764},{"c":72.1966,"h":73.335,"l":72.02,"n":170,"o":72.49,"t":"2026-03-10T04:00:00Z","v":12523,"vw":72.668864},{"c":72.0963,"h":72.73,"l":71.675,"n":193,"o":72,"t":"2026-03-11T04:00:00Z","v":19854,"vw":71.998544},{"c":70.1153,"h":71.45,"l":70.1,"n":279,"o":71.45,"t":"2026-03-12T04:00:00Z","v":13346,"vw":70.706488},{"c":70.2047,"h":71.2687,"l":69.84,"n":204,"o":70.91,"t":"2026-03-13T04:00:00Z","v":38071,"vw":70.666559},{"c":70.8023,"h":71.74,"l":70.632,"n":140,"o":71.08,"t":"2026-03-16T04:00:00Z","v":11136,"vw":71.223973},{"c":71.1946,"h":71.7,"l":70.9697,"n":152,"o":71.31,"t":"2026-03-17T04:00:00Z","v":10674,"vw":71.238642},{"c":69.9777,"h":71.18,"l":69.9777,"n":257,"o":71.18,"t":"2026-03-18T04:00:00Z","v":8802,"vw":70.67432},{"c":70.4987,"h":70.89,"l":68.96,"n":193,"o":68.96,"t":"2026-03-19T04:00:00Z","v":19818,"vw":69.603929},{"c":68.4248,"h":70.4,"l":68.23,"n":198,"o":70.26,"t":"2026-03-20T04:00:00Z","v":18094,"vw":69.133153},{"c":70.2321,"h":71.48,"l":69.39,"n":162,"o":69.39,"t":"2026-03-23T04:00:00Z","v":9932,"vw":70.220872},{"c":70.4803,"h":70.93,"l":69.54,"n":155,"o":69.54,"t":"2026-03-24T04:00:00Z","v":23879,"vw":70.383604},{"c":71.2615,"h":71.77,"l":70.82,"n":148,"o":71.77,"t":"2026-03-25T04:00:00Z","v":23794,"vw":71.465749},{"c":69.3613,"h":70.88,"l":69.3613,"n":150,"o":70.86,"t":"2026-03-26T04:00:00Z","v":12073,"vw":70.356857},{"c":68.608,"h":69.21,"l":68.24,"n":152,"o":69.2,"t":"2026-03-27T04:00:00Z","v":12886,"vw":68.837512},{"c":67.2165,"h":68.1869,"l":66.97,"n":132,"o":68.12,"t":"2026-03-30T04:00:00Z","v":7262,"vw":67.294621},{"c":70.0296,"h":70.185,"l":68.03,"n":141,"o":68.03,"t":"2026-03-31T04:00:00Z","v":6291,"vw":68.833197},{"c":70.7674,"h":71.6699,"l":70.54,"n":185,"o":70.86,"t":"2026-04-01T04:00:00Z","v":8384,"vw":71.117389},{"c":70.8582,"h":71.14,"l":68.92,"n":205,"o":68.93,"t":"2026-04-02T04:00:00Z","v":13359,"vw":69.983321},{"c":71.2336,"h":71.35,"l":70.79,"n":169,"o":70.86,"t":"2026-04-06T04:00:00Z","v":9363,"vw":71.082266},{"c":71.5695,"h":71.745,"l":70.84,"n":176,"o":71.11,"t":"2026-04-07T04:00:00Z","v":17194,"vw":71.256897},{"c":74.376,"h":74.7554,"l":74.08,"n":150,"o":74.63,"t":"2026-04-08T04:00:00Z","v":12231,"vw":74.534086},{"c":75.2267,"h":75.49,"l":74.305,"n":131,"o":74.65,"t":"2026-04-09T04:00:00Z","v":30060,"vw":75.141979},{"c":75.3381,"h":75.56,"l":74.9813,"n":165,"o":75.37,"t":"2026-04-10T04:00:00Z","v":9930,"vw":75.347066},{"c":76.7629,"h":76.7629,"l":75.22,"n":140,"o":75.49,"t":"2026-04-13T04:00:00Z","v":8771,"vw":75.863942},{"c":78.3489,"h":78.75,"l":77.5357,"n":215,"o":77.98,"t":"2026-04-14T04:00:00Z","v":11285,"vw":78.326247},{"c":78.3817,"h":78.75,"l":77.86,"n":138,"o":78.67,"t":"2026-04-15T04:00:00Z","v":11027,"vw":78.302309},{"c":78.4102,"h":78.58,"l":77.8401,"n":169,"o":78.43,"t":"2026-04-16T04:00:00Z","v":10543,"vw":78.287516},{"c":80.3481,"h":80.915,"l":79.745,"n":167,"o":80,"t":"2026-04-17T04:00:00Z","v":13802,"vw":80.470594},{"c":80.7305,"h":80.74,"l":80.29,"n":123,"o":80.43,"t":"2026-04-20T04:00:00Z","v":8929,"vw":80.628484},{"c":80.304,"h":81.59,"l":80.304,"n":194,"o":81.5453,"t":"2026-04-21T04:00:00Z","v":10720,"vw":80.989398},{"c":81.36,"h":81.65,"l":80.8767,"n":157,"o":81.65,"t":"2026-04-22T04:00:00Z","v":20549,"vw":81.034259},{"c":81.08,"h":81.91,"l":80.9,"n":206,"o":81.47,"t":"2026-04-23T04:00:00Z","v":18803,"vw":81.216066},{"c":81.7915,"h":82.21,"l":81.12,"n":136,"o":82.21,"t":"2026-04-24T04:00:00Z","v":11823,"vw":81.927158},{"c":81.4305,"h":82.115,"l":81.4,"n":295,"o":81.81,"t":"2026-04-27T04:00:00Z","v":14798,"vw":81.570062},{"c":79.9179,"h":80.9222,"l":79.755,"n":147,"o":80.71,"t":"2026-04-28T04:00:00Z","v":8641,"vw":80.166777},{"c":80.0125,"h":80.67,"l":79.35,"n":138,"o":80.67,"t":"2026-04-29T04:00:00Z","v":13612,"vw":79.981468},{"c":81.2902,"h":81.44,"l":79.86,"n":127,"o":80.52,"t":"2026-04-30T04:00:00Z","v":6485,"vw":80.772203},{"c":81.7031,"h":81.9999,"l":81.2201,"n":111,"o":81.65,"t":"2026-05-01T04:00:00Z","v":7784,"vw":81.624559},{"c":81.1113,"h":82,"l":80.95,"n":130,"o":81.74,"t":"2026-05-04T04:00:00Z","v":9403,"vw":81.358845},{"c":83.4803,"h":83.81,"l":82.64,"n":273,"o":82.64,"t":"2026-05-05T04:00:00Z","v":18393,"vw":83.383098},{"c":84.8669,"h":85.03,"l":84.1,"n":154,"o":84.36,"t":"2026-05-06T04:00:00Z","v":8264,"vw":84.591883},{"c":83.8,"h":85.63,"l":83.29,"n":239,"o":85.63,"t":"2026-05-07T04:00:00Z","v":22568,"vw":84.31282},{"c":84.67,"h":85.06,"l":84.025,"n":144,"o":84.76,"t":"2026-05-08T04:00:00Z","v":14855,"vw":84.513768},{"c":85.1419,"h":85.767,"l":85.04,"n":221,"o":85.16,"t":"2026-05-11T04:00:00Z","v":11174,"vw":85.463196},{"c":84.83,"h":84.83,"l":82.905,"n":177,"o":84.59,"t":"2026-05-12T04:00:00Z","v":16648,"vw":83.69626},{"c":85.12,"h":85.29,"l":84.385,"n":211,"o":84.86,"t":"2026-05-13T04:00:00Z","v":11851,"vw":84.766475},{"c":86.12,"h":86.2099,"l":84.7386,"n":174,"o":85.28,"t":"2026-05-14T04:00:00Z","v":4645,"vw":85.535702},{"c":82.8623,"h":84.69,"l":82.8623,"n":233,"o":84.69,"t":"2026-05-15T04:00:00Z","v":16010,"vw":83.494684},{"c":81.434,"h":82.42,"l":81.02,"n":226,"o":82.27,"t":"2026-05-18T04:00:00Z","v":10845,"vw":81.521459},{"c":80.2879,"h":81.1199,"l":79.66,"n":174,"o":80.42,"t":"2026-05-19T04:00:00Z","v":8689,"vw":80.376592},{"c":82.5619,"h":82.68,"l":80.84,"n":153,"o":80.84,"t":"2026-05-20T04:00:00Z","v":12634,"vw":82.307957},{"c":83.7381,"h":84.19,"l":81.84,"n":208,"o":82.51,"t":"2026-05-21T04:00:00Z","v":20127,"vw":83.112012},{"c":84.4955,"h":84.83,"l":84.07,"n":189,"o":84.83,"t":"2026-05-22T04:00:00Z","v":12106,"vw":84.482606},{"c":86.7858,"h":86.95,"l":85.74,"n":208,"o":86.05,"t":"2026-05-26T04:00:00Z","v":15316,"vw":86.283985},{"c":86.7362,"h":94.37,"l":86.525,"n":319,"o":87.33,"t":"2026-05-27T04:00:00Z","v":15691,"vw":87.090594},{"c":87.318,"h":87.95,"l":86.0458,"n":209,"o":86.78,"t":"2026-05-28T04:00:00Z","v":12322,"vw":87.296657},{"c":87.2466,"h":87.49,"l":86.5,"n":263,"o":87.49,"t":"2026-05-29T04:00:00Z","v":32226,"vw":87.017601},{"c":86.9645,"h":87.415,"l":86.165,"n":165,"o":87.25,"t":"2026-06-01T04:00:00Z","v":24084,"vw":86.798219},{"c":88.0061,"h":88.0061,"l":86.84,"n":242,"o":86.84,"t":"2026-06-02T04:00:00Z","v":24573,"vw":87.474009},{"c":87.2688,"h":87.96,"l":86.7979,"n":138,"o":87.96,"t":"2026-06-03T04:00:00Z","v":10170,"vw":87.243262},{"c":88.6326,"h":89.13,"l":86.995,"n":334,"o":87.13,"t":"2026-06-04T04:00:00Z","v":46756,"vw":88.350102},{"c":85.1215,"h":88.34,"l":84.63,"n":275,"o":88.34,"t":"2026-06-05T04:00:00Z","v":47098,"vw":85.40971},{"c":86.0124,"h":86.87,"l":85.78,"n":156,"o":86.87,"t":"2026-06-08T04:00:00Z","v":13984,"vw":86.088585},{"c":86.4871,"h":88.18,"l":83.525,"n":156,"o":86.59,"t":"2026-06-09T04:00:00Z","v":6501,"vw":85.633663},{"c":85.4236,"h":87.85,"l":85.28,"n":146,"o":85.64,"t":"2026-06-10T04:00:00Z","v":24779,"vw":85.964849},{"c":88.6635,"h":88.74,"l":86.44,"n":301,"o":86.48,"t":"2026-06-11T04:00:00Z","v":25871,"vw":87.595506},{"c":88.9518,"h":89.82,"l":88.85,"n":181,"o":88.85,"t":"2026-06-12T04:00:00Z","v":12599,"vw":89.305095},{"c":89.8166,"h":91.14,"l":89.76,"n":210,"o":91.14,"t":"2026-06-15T04:00:00Z","v":25482,"vw":90.040737},{"c":89.0369,"h":91.06,"l":89.0369,"n":214,"o":90.7,"t":"2026-06-16T04:00:00Z","v":8132,"vw":89.97951},{"c":88.9284,"h":90.81,"l":88.905,"n":194,"o":89.83,"t":"2026-06-17T04:00:00Z","v":13535,"vw":89.937281},{"c":91.0141,"h":91.05,"l":89.407277,"n":186,"o":89.8301,"t":"2026-06-18T04:00:00Z","v":15757,"vw":90.299495},{"c":92.13,"h":92.49,"l":91.1821,"n":172,"o":91.66,"t":"2026-06-22T04:00:00Z","v":10859,"vw":91.844643},{"c":90.7148,"h":91.3065,"l":90.43,"n":133,"o":90.51,"t":"2026-06-23T04:00:00Z","v":7874,"vw":90.857855},{"c":90.9322,"h":92.235,"l":90.45,"n":122,"o":91.4,"t":"2026-06-24T04:00:00Z","v":9462,"vw":91.260866},{"c":91.6698,"h":93.0999,"l":91.17,"n":316,"o":92.56,"t":"2026-06-25T04:00:00Z","v":35922,"vw":91.681054},{"c":91.045,"h":91.7,"l":90.3391,"n":229,"o":91.21,"t":"2026-06-26T04:00:00Z","v":99837,"vw":91.219142},{"c":91.83,"h":98.01,"l":89.6201,"n":317,"o":91.45,"t":"2026-06-29T04:00:00Z","v":29939,"vw":92.484177},{"c":93.055,"h":93.6999,"l":92.12,"n":293,"o":92.12,"t":"2026-06-30T04:00:00Z","v":44115,"vw":93.105305},{"c":93.18,"h":94.2,"l":92.2705,"n":311,"o":92.97,"t":"2026-07-01T04:00:00Z","v":43852,"vw":93.231134},{"c":90.9716,"h":92.685,"l":89.8,"n":227,"o":92.53,"t":"2026-07-02T04:00:00Z","v":16246,"vw":90.551186},{"c":91.7411,"h":92.82,"l":91.52,"n":268,"o":91.52,"t":"2026-07-06T04:00:00Z","v":25196,"vw":92.346199},{"c":90.5928,"h":91.63,"l":90.16,"n":260,"o":91.63,"t":"2026-07-07T04:00:00Z","v":19650,"vw":90.640717},{"c":90.1178,"h":90.47,"l":89.0862,"n":370,"o":89.79,"t":"2026-07-08T04:00:00Z","v":105135,"vw":90.011576},{"c":91.5277,"h":92.05,"l":91.17,"n":314,"o":91.2,"t":"2026-07-09T04:00:00Z","v":35495,"vw":91.788515},{"c":90.6875,"h":92.11,"l":90.3,"n":213,"o":92.11,"t":"2026-07-10T04:00:00Z","v":63302,"vw":90.914783},{"c":88.9329,"h":90.24,"l":88.56,"n":231,"o":90.23,"t":"2026-07-13T04:00:00Z","v":11808,"vw":89.31862},{"c":89.9391,"h":90.25,"l":89.51,"n":354,"o":89.96,"t":"2026-07-14T04:00:00Z","v":20037,"vw":90.001324},{"c":90.0649,"h":90.57,"l":89.61,"n":218,"o":90.27,"t":"2026-07-15T04:00:00Z","v":10667,"vw":90.11324},{"c":88.9017,"h":90.34,"l":88.54,"n":360,"o":90.01,"t":"2026-07-16T04:00:00Z","v":26312,"vw":89.397929},{"c":88.9323,"h":89.39,"l":87.2538,"n":356,"o":87.77,"t":"2026-07-17T04:00:00Z","v":21037,"vw":88.799333},{"c":88.5066,"h":89.86,"l":88.36,"n":477,"o":89.725,"t":"2026-07-20T04:00:00Z","v":89378,"vw":88.993341},{"c":90.0741,"h":90.1299,"l":88.87,"n":151,"o":89.17,"t":"2026-07-21T04:00:00Z","v":9961,"vw":89.29934},{"c":88.8873,"h":89.69,"l":88.69,"n":491,"o":89.4601,"t":"2026-07-22T04:00:00Z","v":15680,"vw":89.225953},{"c":88.694,"h":89.3256,"l":88.28,"n":224,"o":88.58,"t":"2026-07-23T04:00:00Z","v":13493,"vw":88.696374},{"c":87.4454,"h":89.12,"l":87.4454,"n":170,"o":89.12,"t":"2026-07-24T04:00:00Z","v":12097,"vw":88.075495},{"c":88.1075,"h":89.1946,"l":87.32,"n":211,"o":88.77,"t":"2026-07-27T04:00:00Z","v":15972,"vw":87.954524},{"c":87.6701,"h":87.89,"l":86.43,"n":321,"o":87.55,"t":"2026-07-28T04:00:00Z","v":27787,"vw":87.444187},{"c":85.8381,"h":87.8,"l":85.5222,"n":348,"o":87.54,"t":"2026-07-29T04:00:00Z","v":24093,"vw":86.232431},{"c":88.2662,"h":88.2662,"l":86.51,"n":471,"o":87.09,"t":"2026-07-30T04:00:00Z","v":75562,"vw":87.024023},{"c":87.3847,"h":88.82,"l":86.25,"n":218,"o":88.82,"t":"2026-07-31T04:00:00Z","v":21692,"vw":86.665141},{"c":89.0195,"h":89.12,"l":87.39,"n":389,"o":87.75,"t":"2026-08-03T04:00:00Z","v":24017,"vw":88.39994},{"c":91.3147,"h":91.465,"l":90.2,"n":172,"o":90.29,"t":"2026-08-04T04:00:00Z","v":8889,"vw":90.781249},{"c":91.3598,"h":92.275,"l":91.04,"n":159,"o":92.04,"t":"2026-08-05T04:00:00Z","v":8120,"vw":91.59756},{"c":90.6063,"h":91.7233,"l":90.27,"n":221,"o":90.74,"t":"2026-08-06T04:00:00Z","v":21369,"vw":91.068439},{"c":91.3676,"h":91.62,"l":90.95,"n":435,"o":91.53,"t":"2026-08-07T04:00:00Z","v":34281,"vw":91.374247},{"c":90.5013,"h":91.54,"l":90.5,"n":215,"o":91.31,"t":"2026-08-10T04:00:00Z","v":13512,"vw":91.084302},{"c":90.9654,"h":91.545,"l":90.765,"n":177,"o":91.2796,"t":"2026-08-11T04:00:00Z","v":10136,"vw":91.087615},{"c":91.6859,"h":91.94,"l":91.29,"n":177,"o":91.29,"t":"2026-08-12T04:00:00Z","v":6150,"vw":91.530854},{"c":92.0812,"h":92.3863,"l":91.68,"n":188,"o":91.99,"t":"2026-08-13T04:00:00Z","v":9321,"vw":92.085757},{"c":92.5967,"h":92.7423,"l":92.215,"n":159,"o":92.22,"t":"2026-08-14T04:00:00Z","v":5924,"vw":92.460758},{"c":92.7004,"h":92.9342,"l":92.23,"n":195,"o":92.325,"t":"2026-08-17T04:00:00Z","v":6924,"vw":92.584414},{"c":91.1019,"h":92.08,"l":90.8996,"n":171,"o":92.08,"t":"2026-08-18T04:00:00Z","v":9407,"vw":91.206905},{"c":91.1193,"h":91.965,"l":90.96,"n":190,"o":91.965,"t":"2026-08-19T04:00:00Z","v":6721,"vw":91.334747},{"c":89.2978,"h":90.4299,"l":89.2978,"n":203,"o":90.4299,"t":"2026-08-20T04:00:00Z","v":12146,"vw":89.63478},{"c":90.625,"h":90.625,"l":89.49,"n":142,"o":90.35,"t":"2026-08-21T04:00:00Z","v":5859,"vw":90.242815},{"c":89.5822,"h":90.53,"l":89.21,"n":389,"o":90.53,"t":"2026-08-24T04:00:00Z","v":10396,"vw":89.666483},{"c":90.1154,"h":90.1382,"l":89.737431,"n":617,"o":89.985,"t":"2026-08-25T04:00:00Z","v":8935,"vw":89.936407},{"c":90.0914,"h":90.52,"l":89.755,"n":305,"o":89.84,"t":"2026-08-26T04:00:00Z","v":14520,"vw":90.139982},{"c":90.4391,"h":90.7564,"l":90.155,"n":389,"o":90.45,"t":"2026-08-27T04:00:00Z","v":23398,"vw":90.516534},{"c":88.8555,"h":90.37,"l":88.7409,"n":252,"o":90.09,"t":"2026-08-28T04:00:00Z","v":8216,"vw":89.394653},{"c":88.5026,"h":88.995,"l":87.85,"n":171,"o":88.995,"t":"2026-08-31T04:00:00Z","v":29078,"vw":87.912671},{"c":87.0491,"h":87.845,"l":86.85,"n":204,"o":87.57,"t":"2026-09-01T04:00:00Z","v":17558,"vw":87.335735},{"c":87.94,"h":88.27,"l":87.28,"n":168,"o":87.28,"t":"2026-09-02T04:00:00Z","v":8991,"vw":87.83194},{"c":88.4954,"h":88.64,"l":87.95,"n":233,"o":88.64,"t":"2026-09-03T04:00:00Z","v":17611,"vw":88.369336},{"c":88.73,"h":88.8,"l":87.71,"n":196,"o":87.71,"t":"2026-09-04T04:00:00Z","v":12537,"vw":88.342334},{"c":88.3635,"h":88.955,"l":88.1,"n":223,"o":88.175,"t":"2026-09-08T04:00:00Z","v":17191,"vw":88.420673},{"c":87.6398,"h":88.3,"l":87.4501,"n":169,"o":88.3,"t":"2026-09-09T04:00:00Z","v":9837,"vw":87.809579},{"c":86.3722,"h":87.27,"l":86.1901,"n":173,"o":86.57,"t":"2026-09-10T04:00:00Z","v":12537,"vw":86.699123},{"c":86.76,"h":87.255,"l":86.76,"n":183,"o":86.99,"t":"2026-09-11T04:00:00Z","v":32615,"vw":86.81566},{"c":86.6746,"h":87.0379,"l":86.1,"n":194,"o":86.1,"t":"2026-09-14T04:00:00Z","v":194794,"vw":86.86302},{"c":85.9989,"h":86.315,"l":85.63,"n":193,"o":85.98,"t":"2026-09-15T04:00:00Z","v":9892,"vw":86.020039},{"c":86.2908,"h":87.02,"l":85.94,"n":185,"o":86.44,"t":"2026-09-16T04:00:00Z","v":8671,"vw":86.71123},{"c":86.8941,"h":87.68,"l":86.81,"n":241,"o":87.43,"t":"2026-09-17T04:00:00Z","v":11881,"vw":87.206385},{"c":86.535,"h":86.7065,"l":85.981,"n":165,"o":86.7065,"t":"2026-09-18T04:00:00Z","v":9091,"vw":86.343899},{"c":87.5345,"h":87.7999,"l":87.18,"n":151,"o":87.62,"t":"2026-09-21T04:00:00Z","v":6156,"vw":87.532699},{"c":87.9249,"h":88.42,"l":87.29,"n":148,"o":88.42,"t":"2026-09-22T04:00:00Z","v":7146,"vw":87.883079},{"c":86.7575,"h":87.47,"l":86.485,"n":215,"o":87.47,"t":"2026-09-23T04:00:00Z","v":21479,"vw":86.762343},{"c":86.9517,"h":87.165,"l":85.94,"n":221,"o":86.6,"t":"2026-09-24T04:00:00Z","v":21080,"vw":86.883456},{"c":86.9409,"h":87.38,"l":86.4301,"n":274,"o":87.25,"t":"2026-09-25T04:00:00Z","v":21977,"vw":86.879426},{"c":86.6702,"h":87.01,"l":85.95,"n":280,"o":86.49,"t":"2026-09-28T04:00:00Z","v":27049,"vw":86.581016},{"c":86.4789,"h":87.3699,"l":85.88,"n":579,"o":86.54,"t":"2026-09-29T04:00:00Z","v":200998,"vw":86.148167},{"c":85.9282,"h":87.05,"l":85.89,"n":236,"o":86.48,"t":"2026-09-30T04:00:00Z","v":23680,"vw":86.406085},{"c":86.2547,"h":86.51,"l":85.4401,"n":336,"o":85.9534,"t":"2026-10-01T04:00:00Z","v":51602,"vw":86.232206},{"c":87.4126,"h":87.92,"l":86.83,"n":176,"o":86.83,"t":"2026-10-02T04:00:00Z","v":6167,"vw":87.452962},{"c":88.2486,"h":88.65,"l":87.0992,"n":180,"o":87.31,"t":"2026-10-05T04:00:00Z","v":14619,"vw":88.086301},{"c":87.8952,"h":89.256,"l":87.61,"n":224,"o":89.19,"t":"2026-10-06T04:00:00Z","v":9101,"vw":88.216997},{"c":86.5304,"h":87.06,"l":86.495,"n":221,"o":87.01,"t":"2026-10-07T04:00:00Z","v":13481,"vw":86.741542},{"c":86.6068,"h":86.7599,"l":86.0669,"n":236,"o":86.08,"t":"2026-10-08T04:00:00Z","v":27478,"vw":86.455661},{"c":87.477,"h":87.75,"l":86.78,"n":163,"o":86.78,"t":"2026-10-09T04:00:00Z","v":15258,"vw":87.506759},{"c":86.7888,"h":87.5499,"l":86.6901,"n":219,"o":87.39,"t":"2026-10-12T04:00:00Z","v":21483,"vw":86.974459},{"c":86.6791,"h":86.9454,"l":86.11,"n":224,"o":86.9454,"t":"2026-10-13T04:00:00Z","v":12185,"vw":86.411615},{"c":84.9182,"h":86.26,"l":84.62,"n":415,"o":86.26,"t":"2026-10-14T04:00:00Z","v":44952,"vw":85.029832},{"c":86.2623,"h":86.2899,"l":85.0201,"n":215,"o":85.0201,"t":"2026-10-15T04:00:00Z","v":19460,"vw":85.47583},{"c":84.18,"h":86.035,"l":84.105,"n":214,"o":85.89,"t":"2026-10-16T04:00:00Z","v":9367,"vw":84.6967},{"c":84.7936,"h":85.34,"l":84.7,"n":229,"o":84.7,"t":"2026-10-19T04:00:00Z","v":42280,"vw":84.893007},{"c":86.1811,"h":86.49,"l":84.83,"n":284,"o":84.9,"t":"2026-10-20T04:00:00Z","v":58180,"vw":86.284031},{"c":86.9495,"h":87.27,"l":86.38,"n":643,"o":86.38,"t":"2026-10-21T04:00:00Z","v":18215,"vw":86.923565},{"c":85.6561,"h":86.48,"l":85.16,"n":268,"o":86.48,"t":"2026-10-22T04:00:00Z","v":14667,"vw":85.515038}],"volatilityBars":[{"c":88.42,"h":88.42,"l":88.42,"n":4,"o":88.42,"t":"2026-09-22T13:30:00Z","v":272,"vw":88.42},{"c":88.22,"h":88.22,"l":88.22,"n":13,"o":88.22,"t":"2026-09-22T13:45:00Z","v":1700,"vw":88.22},{"c":88.39,"h":88.39,"l":88.39,"n":2,"o":88.39,"t":"2026-09-22T14:00:00Z","v":184,"vw":88.39},{"c":88.31,"h":88.31,"l":88.31,"n":5,"o":88.31,"t":"2026-09-22T14:15:00Z","v":131,"vw":88.31},{"c":87.8,"h":87.8,"l":87.8,"n":3,"o":87.8,"t":"2026-09-22T14:30:00Z","v":250,"vw":87.8},{"c":87.555,"h":87.555,"l":87.555,"n":1,"o":87.555,"t":"2026-09-22T15:00:00Z","v":300,"vw":87.555},{"c":87.555,"h":87.555,"l":87.555,"n":1,"o":87.555,"t":"2026-09-22T15:15:00Z","v":163,"vw":87.555},{"c":87.387,"h":87.387,"l":87.387,"n":2,"o":87.387,"t":"2026-09-22T15:30:00Z","v":183,"vw":87.387},{"c":87.3814,"h":87.3814,"l":87.3814,"n":2,"o":87.3814,"t":"2026-09-22T15:45:00Z","v":348,"vw":87.3814},{"c":87.54,"h":87.75,"l":87.29,"n":5,"o":87.29,"t":"2026-09-22T16:15:00Z","v":379,"vw":87.542234},{"c":87.791,"h":87.791,"l":87.33,"n":3,"o":87.33,"t":"2026-09-22T16:30:00Z","v":753,"vw":87.491883},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-09-22T17:00:00Z","v":100,"vw":87.68},{"c":87.8091,"h":87.8091,"l":87.8091,"n":1,"o":87.8091,"t":"2026-09-22T17:15:00Z","v":116,"vw":87.8091},{"c":87.79,"h":87.79,"l":87.79,"n":1,"o":87.79,"t":"2026-09-22T17:45:00Z","v":159,"vw":87.79},{"c":87.975,"h":87.975,"l":87.975,"n":1,"o":87.975,"t":"2026-09-22T18:15:00Z","v":283,"vw":87.975},{"c":87.94,"h":87.94,"l":87.94,"n":1,"o":87.94,"t":"2026-09-22T18:45:00Z","v":182,"vw":87.94},{"c":87.925,"h":87.925,"l":87.925,"n":1,"o":87.925,"t":"2026-09-22T19:15:00Z","v":406,"vw":87.925},{"c":88.005,"h":88.005,"l":88.005,"n":2,"o":88.005,"t":"2026-09-22T19:45:00Z","v":244,"vw":88.005},{"c":87.47,"h":87.47,"l":87.47,"n":5,"o":87.47,"t":"2026-09-23T13:30:00Z","v":657,"vw":87.47},{"c":86.905,"h":86.935,"l":86.905,"n":3,"o":86.935,"t":"2026-09-23T14:00:00Z","v":955,"vw":86.915138},{"c":86.75,"h":86.75,"l":86.75,"n":2,"o":86.75,"t":"2026-09-23T14:45:00Z","v":294,"vw":86.75},{"c":86.825,"h":86.825,"l":86.825,"n":2,"o":86.825,"t":"2026-09-23T16:15:00Z","v":984,"vw":86.825},{"c":86.835,"h":86.9172,"l":86.67,"n":4,"o":86.9172,"t":"2026-09-23T16:30:00Z","v":2983,"vw":86.792911},{"c":86.485,"h":86.6899,"l":86.485,"n":2,"o":86.6899,"t":"2026-09-23T17:00:00Z","v":388,"vw":86.636563},{"c":86.73,"h":86.75,"l":86.71,"n":15,"o":86.75,"t":"2026-09-23T17:15:00Z","v":1322,"vw":86.718859},{"c":86.89,"h":86.89,"l":86.685,"n":8,"o":86.76,"t":"2026-09-23T17:30:00Z","v":2752,"vw":86.70886},{"c":86.79,"h":86.79,"l":86.79,"n":2,"o":86.79,"t":"2026-09-23T18:00:00Z","v":1124,"vw":86.79},{"c":86.735,"h":86.735,"l":86.735,"n":1,"o":86.735,"t":"2026-09-23T18:30:00Z","v":245,"vw":86.735},{"c":86.945,"h":86.95,"l":86.5901,"n":16,"o":86.9399,"t":"2026-09-23T19:00:00Z","v":6923,"vw":86.692903},{"c":86.7901,"h":86.7901,"l":86.7901,"n":3,"o":86.7901,"t":"2026-09-23T19:15:00Z","v":253,"vw":86.7901},{"c":86.79,"h":86.79,"l":86.79,"n":1,"o":86.79,"t":"2026-09-23T19:30:00Z","v":100,"vw":86.79},{"c":86.6733,"h":86.6733,"l":86.6733,"n":2,"o":86.6733,"t":"2026-09-23T19:45:00Z","v":861,"vw":86.6733},{"c":86.6,"h":86.6,"l":86.6,"n":1,"o":86.6,"t":"2026-09-24T14:30:00Z","v":100,"vw":86.6},{"c":86.19,"h":86.4,"l":86.19,"n":2,"o":86.4,"t":"2026-09-24T15:15:00Z","v":2503,"vw":86.382717},{"c":85.94,"h":85.94,"l":85.94,"n":3,"o":85.94,"t":"2026-09-24T15:45:00Z","v":134,"vw":85.94},{"c":86.92,"h":86.92,"l":86.445,"n":3,"o":86.445,"t":"2026-09-24T16:15:00Z","v":250,"vw":86.660909},{"c":86.86,"h":86.8699,"l":86.65,"n":10,"o":86.65,"t":"2026-09-24T16:30:00Z","v":2601,"vw":86.816496},{"c":86.83,"h":86.83,"l":86.83,"n":3,"o":86.83,"t":"2026-09-24T17:00:00Z","v":395,"vw":86.83},{"c":86.8799,"h":87.0096,"l":86.8799,"n":2,"o":87.0096,"t":"2026-09-24T17:15:00Z","v":1525,"vw":86.899461},{"c":86.825,"h":86.825,"l":86.825,"n":2,"o":86.825,"t":"2026-09-24T18:00:00Z","v":704,"vw":86.825},{"c":87.08,"h":87.08,"l":86.97,"n":3,"o":86.97,"t":"2026-09-24T18:15:00Z","v":245,"vw":87.034545},{"c":86.98,"h":87.165,"l":86.98,"n":4,"o":87.09,"t":"2026-09-24T18:30:00Z","v":3834,"vw":87.099494},{"c":87.0962,"h":87.0962,"l":87.02,"n":3,"o":87.02,"t":"2026-09-24T19:00:00Z","v":2194,"vw":87.064512},{"c":86.955,"h":87.06,"l":86.955,"n":14,"o":86.955,"t":"2026-09-24T19:15:00Z","v":1518,"vw":86.9875},{"c":87,"h":87,"l":86.88,"n":13,"o":86.98,"t":"2026-09-24T19:30:00Z","v":1586,"vw":86.959369},{"c":86.985,"h":86.985,"l":86.985,"n":1,"o":86.985,"t":"2026-09-24T19:45:00Z","v":1233,"vw":86.985},{"c":87.19,"h":87.25,"l":87.19,"n":18,"o":87.25,"t":"2026-09-25T13:30:00Z","v":2922,"vw":87.203423},{"c":86.81,"h":86.81,"l":86.44,"n":9,"o":86.44,"t":"2026-09-25T14:15:00Z","v":3029,"vw":86.636125},{"c":86.465,"h":86.65,"l":86.4301,"n":9,"o":86.4401,"t":"2026-09-25T14:30:00Z","v":2893,"vw":86.486095},{"c":86.61,"h":86.61,"l":86.61,"n":1,"o":86.61,"t":"2026-09-25T14:45:00Z","v":400,"vw":86.61},{"c":87.18,"h":87.2029,"l":87.18,"n":3,"o":87.2029,"t":"2026-09-25T16:00:00Z","v":304,"vw":87.195267},{"c":87.38,"h":87.38,"l":87.38,"n":1,"o":87.38,"t":"2026-09-25T16:15:00Z","v":178,"vw":87.38},{"c":87.23,"h":87.23,"l":87.23,"n":1,"o":87.23,"t":"2026-09-25T16:30:00Z","v":206,"vw":87.23},{"c":86.99,"h":86.99,"l":86.9701,"n":2,"o":86.9701,"t":"2026-09-25T17:00:00Z","v":399,"vw":86.975087},{"c":87.05,"h":87.145,"l":87.05,"n":3,"o":87.145,"t":"2026-09-25T17:15:00Z","v":624,"vw":87.129628},{"c":87.1841,"h":87.1841,"l":87.1841,"n":2,"o":87.1841,"t":"2026-09-25T17:30:00Z","v":144,"vw":87.1841},{"c":86.99,"h":87.1903,"l":86.99,"n":4,"o":87.1903,"t":"2026-09-25T17:45:00Z","v":401,"vw":87.07678},{"c":87.035,"h":87.035,"l":87.035,"n":1,"o":87.035,"t":"2026-09-25T18:30:00Z","v":347,"vw":87.035},{"c":86.97,"h":87.045,"l":86.97,"n":3,"o":87.045,"t":"2026-09-25T19:00:00Z","v":685,"vw":87.033245},{"c":87.01,"h":87.01,"l":86.83,"n":38,"o":86.86,"t":"2026-09-25T19:30:00Z","v":7202,"vw":86.926039},{"c":86.26,"h":86.49,"l":86.26,"n":7,"o":86.49,"t":"2026-09-28T13:30:00Z","v":2581,"vw":86.374771},{"c":86.48,"h":86.55,"l":86.48,"n":5,"o":86.55,"t":"2026-09-28T14:00:00Z","v":492,"vw":86.521537},{"c":86.24,"h":86.42,"l":86.1601,"n":11,"o":86.1601,"t":"2026-09-28T14:15:00Z","v":1288,"vw":86.270412},{"c":86.01,"h":86.12,"l":86.01,"n":4,"o":86.12,"t":"2026-09-28T14:30:00Z","v":689,"vw":86.06115},{"c":86.3001,"h":86.31,"l":85.95,"n":12,"o":86.05,"t":"2026-09-28T15:00:00Z","v":1534,"vw":86.154299},{"c":86.1152,"h":86.1152,"l":86.1152,"n":1,"o":86.1152,"t":"2026-09-28T15:30:00Z","v":215,"vw":86.1152},{"c":86.34,"h":86.34,"l":86.03,"n":7,"o":86.12,"t":"2026-09-28T15:45:00Z","v":672,"vw":86.187984},{"c":87.01,"h":87.01,"l":86.55,"n":7,"o":86.55,"t":"2026-09-28T16:15:00Z","v":1022,"vw":86.712},{"c":86.87,"h":86.87,"l":86.665,"n":8,"o":86.665,"t":"2026-09-28T17:00:00Z","v":407,"vw":86.75047},{"c":86.81,"h":86.81,"l":86.7659,"n":4,"o":86.7659,"t":"2026-09-28T17:15:00Z","v":761,"vw":86.774195},{"c":86.56,"h":86.745,"l":86.56,"n":6,"o":86.745,"t":"2026-09-28T17:30:00Z","v":1756,"vw":86.662397},{"c":86.5922,"h":86.5922,"l":86.5922,"n":5,"o":86.5922,"t":"2026-09-28T17:45:00Z","v":904,"vw":86.5922},{"c":86.645,"h":86.69,"l":86.6,"n":11,"o":86.69,"t":"2026-09-28T18:00:00Z","v":2164,"vw":86.641412},{"c":86.67,"h":86.67,"l":86.67,"n":2,"o":86.67,"t":"2026-09-28T18:15:00Z","v":128,"vw":86.67},{"c":86.91,"h":86.915,"l":86.6755,"n":16,"o":86.6755,"t":"2026-09-28T18:30:00Z","v":3296,"vw":86.844848},{"c":86.71,"h":86.884,"l":86.71,"n":9,"o":86.775,"t":"2026-09-28T18:45:00Z","v":2074,"vw":86.774111},{"c":86.57,"h":86.735,"l":86.57,"n":6,"o":86.7,"t":"2026-09-28T19:00:00Z","v":616,"vw":86.67829},{"c":86.685,"h":86.685,"l":86.615,"n":4,"o":86.615,"t":"2026-09-28T19:15:00Z","v":1723,"vw":86.648346},{"c":86.6167,"h":86.6619,"l":86.6167,"n":6,"o":86.66,"t":"2026-09-28T19:30:00Z","v":1707,"vw":86.650075},{"c":86.56,"h":86.56,"l":86.56,"n":2,"o":86.56,"t":"2026-09-28T19:45:00Z","v":420,"vw":86.56},{"c":87.02,"h":87.3699,"l":86.54,"n":32,"o":86.54,"t":"2026-09-29T13:30:00Z","v":6702,"vw":86.646374},{"c":86.32,"h":86.57,"l":86.32,"n":18,"o":86.55,"t":"2026-09-29T13:45:00Z","v":1438,"vw":86.453477},{"c":86.425,"h":86.425,"l":86.225,"n":6,"o":86.3,"t":"2026-09-29T14:15:00Z","v":1239,"vw":86.307128},{"c":86.145,"h":86.165,"l":86.07,"n":9,"o":86.12,"t":"2026-09-29T14:30:00Z","v":1059,"vw":86.117017},{"c":86.245,"h":86.245,"l":86.025,"n":17,"o":86.215,"t":"2026-09-29T14:45:00Z","v":2090,"vw":86.143728},{"c":86.04,"h":86.1,"l":85.96,"n":17,"o":85.97,"t":"2026-09-29T15:00:00Z","v":1436,"vw":86.021221},{"c":85.94,"h":85.94,"l":85.88,"n":12,"o":85.88,"t":"2026-09-29T15:15:00Z","v":584,"vw":85.926344},{"c":86.13,"h":86.13,"l":86.13,"n":12,"o":86.13,"t":"2026-09-29T15:30:00Z","v":178973,"vw":86.13},{"c":86.09,"h":86.09,"l":86.09,"n":8,"o":86.09,"t":"2026-09-29T15:45:00Z","v":415,"vw":86.09},{"c":86.02,"h":86.02,"l":86.02,"n":2,"o":86.02,"t":"2026-09-29T16:00:00Z","v":206,"vw":86.02},{"c":85.9374,"h":85.978,"l":85.9374,"n":7,"o":85.978,"t":"2026-09-29T16:15:00Z","v":374,"vw":85.949556},{"c":86.055,"h":86.055,"l":86.055,"n":2,"o":86.055,"t":"2026-09-29T16:30:00Z","v":309,"vw":86.055},{"c":85.88,"h":85.88,"l":85.88,"n":3,"o":85.88,"t":"2026-09-29T17:45:00Z","v":356,"vw":85.88},{"c":85.99,"h":86.15,"l":85.99,"n":7,"o":86.07,"t":"2026-09-29T18:00:00Z","v":661,"vw":86.079915},{"c":86.22,"h":86.22,"l":86.22,"n":2,"o":86.22,"t":"2026-09-29T18:15:00Z","v":172,"vw":86.22},{"c":86.09,"h":86.09,"l":86.09,"n":1,"o":86.09,"t":"2026-09-29T18:30:00Z","v":2043,"vw":86.09},{"c":86.3693,"h":86.3693,"l":86.3693,"n":1,"o":86.3693,"t":"2026-09-29T19:00:00Z","v":117,"vw":86.3693},{"c":86.4098,"h":86.45,"l":86.4098,"n":5,"o":86.44,"t":"2026-09-29T19:30:00Z","v":596,"vw":86.428082},{"c":86.69,"h":86.74,"l":86.48,"n":15,"o":86.48,"t":"2026-09-30T13:30:00Z","v":1765,"vw":86.63819},{"c":86.26,"h":86.37,"l":86.26,"n":5,"o":86.37,"t":"2026-09-30T13:45:00Z","v":635,"vw":86.311429},{"c":86.6242,"h":86.6242,"l":86.6242,"n":1,"o":86.6242,"t":"2026-09-30T14:00:00Z","v":313,"vw":86.6242},{"c":86.31,"h":86.57,"l":86.31,"n":6,"o":86.535,"t":"2026-09-30T14:15:00Z","v":1006,"vw":86.452295},{"c":86.32,"h":86.44,"l":86.17,"n":6,"o":86.17,"t":"2026-09-30T14:30:00Z","v":1524,"vw":86.305179},{"c":86.88,"h":87.05,"l":86.72,"n":9,"o":87.05,"t":"2026-09-30T15:00:00Z","v":3587,"vw":86.847316},{"c":86.645,"h":86.88,"l":86.645,"n":3,"o":86.88,"t":"2026-09-30T15:15:00Z","v":1088,"vw":86.827569},{"c":86.28,"h":86.41,"l":86.28,"n":7,"o":86.41,"t":"2026-09-30T15:30:00Z","v":1110,"vw":86.31304},{"c":86.4,"h":86.4,"l":86.4,"n":4,"o":86.4,"t":"2026-09-30T15:45:00Z","v":406,"vw":86.4},{"c":86.37,"h":86.37,"l":86.37,"n":4,"o":86.37,"t":"2026-09-30T16:00:00Z","v":217,"vw":86.37},{"c":86.205,"h":86.205,"l":86.205,"n":5,"o":86.205,"t":"2026-09-30T16:15:00Z","v":363,"vw":86.205},{"c":86.08,"h":86.29,"l":86.08,"n":9,"o":86.29,"t":"2026-09-30T16:30:00Z","v":1132,"vw":86.12552},{"c":86.175,"h":86.27,"l":85.89,"n":18,"o":86.27,"t":"2026-09-30T17:45:00Z","v":2509,"vw":86.037886},{"c":86.26,"h":86.26,"l":86.26,"n":1,"o":86.26,"t":"2026-09-30T18:30:00Z","v":1470,"vw":86.26},{"c":86.26,"h":86.26,"l":86.26,"n":2,"o":86.26,"t":"2026-09-30T18:45:00Z","v":4169,"vw":86.26},{"c":86.2,"h":86.2,"l":86.19,"n":4,"o":86.19,"t":"2026-09-30T19:30:00Z","v":327,"vw":86.196667},{"c":86.06,"h":86.06,"l":86.06,"n":5,"o":86.06,"t":"2026-09-30T19:45:00Z","v":423,"vw":86.06},{"c":85.615,"h":85.9534,"l":85.615,"n":4,"o":85.9534,"t":"2026-10-01T13:30:00Z","v":1648,"vw":85.741503},{"c":85.53,"h":85.53,"l":85.53,"n":2,"o":85.53,"t":"2026-10-01T14:00:00Z","v":242,"vw":85.53},{"c":85.63,"h":85.69,"l":85.525,"n":9,"o":85.69,"t":"2026-10-01T14:15:00Z","v":1492,"vw":85.633325},{"c":85.66,"h":85.67,"l":85.65,"n":6,"o":85.65,"t":"2026-10-01T14:30:00Z","v":2893,"vw":85.65381},{"c":85.82,"h":85.82,"l":85.4401,"n":5,"o":85.8072,"t":"2026-10-01T15:00:00Z","v":1056,"vw":85.749899},{"c":85.7,"h":85.7,"l":85.66,"n":3,"o":85.66,"t":"2026-10-01T15:15:00Z","v":637,"vw":85.674194},{"c":86.07,"h":86.07,"l":85.71,"n":11,"o":85.8746,"t":"2026-10-01T15:45:00Z","v":1657,"vw":85.784855},{"c":86.16,"h":86.218,"l":86.16,"n":6,"o":86.218,"t":"2026-10-01T16:15:00Z","v":1297,"vw":86.178617},{"c":86.095,"h":86.3104,"l":86.09,"n":13,"o":86.3104,"t":"2026-10-01T16:45:00Z","v":2810,"vw":86.138545},{"c":86.25,"h":86.25,"l":86.25,"n":1,"o":86.25,"t":"2026-10-01T17:00:00Z","v":365,"vw":86.25},{"c":86.46,"h":86.51,"l":86.28,"n":8,"o":86.28,"t":"2026-10-01T17:15:00Z","v":1879,"vw":86.442971},{"c":86.4395,"h":86.4395,"l":86.4395,"n":2,"o":86.4395,"t":"2026-10-01T17:45:00Z","v":321,"vw":86.4395},{"c":86.23,"h":86.23,"l":86.23,"n":3,"o":86.23,"t":"2026-10-01T18:00:00Z","v":880,"vw":86.23},{"c":86.46,"h":86.46,"l":86.46,"n":1,"o":86.46,"t":"2026-10-01T18:15:00Z","v":220,"vw":86.46},{"c":86.49,"h":86.49,"l":86.46,"n":4,"o":86.46,"t":"2026-10-01T18:30:00Z","v":1100,"vw":86.472},{"c":86.44,"h":86.44,"l":86.1901,"n":37,"o":86.41,"t":"2026-10-01T18:45:00Z","v":12803,"vw":86.38589},{"c":86.35,"h":86.44,"l":86.35,"n":29,"o":86.44,"t":"2026-10-01T19:00:00Z","v":8593,"vw":86.37},{"c":86.43,"h":86.44,"l":86.36,"n":16,"o":86.36,"t":"2026-10-01T19:15:00Z","v":6049,"vw":86.401601},{"c":86.33,"h":86.45,"l":86.33,"n":9,"o":86.45,"t":"2026-10-01T19:30:00Z","v":3650,"vw":86.349233},{"c":87.63,"h":87.63,"l":86.83,"n":6,"o":86.83,"t":"2026-10-02T13:30:00Z","v":960,"vw":86.989832},{"c":87.92,"h":87.92,"l":87.88,"n":3,"o":87.88,"t":"2026-10-02T14:45:00Z","v":305,"vw":87.893333},{"c":87.52,"h":87.52,"l":87.52,"n":1,"o":87.52,"t":"2026-10-02T15:00:00Z","v":938,"vw":87.52},{"c":87.405,"h":87.405,"l":87.405,"n":2,"o":87.405,"t":"2026-10-02T15:15:00Z","v":166,"vw":87.405},{"c":87.5138,"h":87.5138,"l":87.5138,"n":1,"o":87.5138,"t":"2026-10-02T15:30:00Z","v":197,"vw":87.5138},{"c":87.768,"h":87.768,"l":87.768,"n":1,"o":87.768,"t":"2026-10-02T17:00:00Z","v":330,"vw":87.768},{"c":87.63,"h":87.63,"l":87.3801,"n":2,"o":87.3801,"t":"2026-10-02T17:15:00Z","v":444,"vw":87.573716},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-02T18:15:00Z","v":162,"vw":87.5},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-02T18:30:00Z","v":500,"vw":87.51},{"c":87.62,"h":87.62,"l":87.62,"n":2,"o":87.62,"t":"2026-10-02T18:45:00Z","v":291,"vw":87.62},{"c":87.12,"h":87.31,"l":87.12,"n":9,"o":87.31,"t":"2026-10-05T13:30:00Z","v":1682,"vw":87.272135},{"c":87.0992,"h":87.0992,"l":87.0992,"n":2,"o":87.0992,"t":"2026-10-05T13:45:00Z","v":189,"vw":87.0992},{"c":87.59,"h":87.59,"l":87.59,"n":1,"o":87.59,"t":"2026-10-05T14:15:00Z","v":670,"vw":87.59},{"c":87.435,"h":87.435,"l":87.435,"n":1,"o":87.435,"t":"2026-10-05T14:30:00Z","v":127,"vw":87.435},{"c":87.77,"h":87.78,"l":87.75,"n":6,"o":87.75,"t":"2026-10-05T15:15:00Z","v":1205,"vw":87.769817},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-10-05T15:30:00Z","v":197,"vw":87.95},{"c":88.175,"h":88.175,"l":88.16,"n":2,"o":88.16,"t":"2026-10-05T16:30:00Z","v":554,"vw":88.169341},{"c":88.31,"h":88.315,"l":88.18,"n":4,"o":88.315,"t":"2026-10-05T18:00:00Z","v":2774,"vw":88.230158},{"c":88.335,"h":88.335,"l":88.335,"n":1,"o":88.335,"t":"2026-10-05T18:15:00Z","v":1184,"vw":88.335},{"c":88.445,"h":88.445,"l":88.445,"n":1,"o":88.445,"t":"2026-10-05T18:30:00Z","v":566,"vw":88.445},{"c":88.4,"h":88.42,"l":88.4,"n":3,"o":88.42,"t":"2026-10-05T18:45:00Z","v":2028,"vw":88.402497},{"c":88.62,"h":88.62,"l":88.475,"n":3,"o":88.475,"t":"2026-10-05T19:00:00Z","v":592,"vw":88.545904},{"c":88.65,"h":88.65,"l":88.65,"n":2,"o":88.65,"t":"2026-10-05T19:15:00Z","v":545,"vw":88.65},{"c":88.31,"h":88.39,"l":88.31,"n":5,"o":88.39,"t":"2026-10-05T19:45:00Z","v":690,"vw":88.360973},{"c":89.256,"h":89.256,"l":89.19,"n":9,"o":89.19,"t":"2026-10-06T13:30:00Z","v":528,"vw":89.211623},{"c":89.09,"h":89.09,"l":89.09,"n":5,"o":89.09,"t":"2026-10-06T13:45:00Z","v":369,"vw":89.09},{"c":89.09,"h":89.09,"l":89.09,"n":1,"o":89.09,"t":"2026-10-06T14:00:00Z","v":164,"vw":89.09},{"c":88.4563,"h":88.4563,"l":88.4563,"n":3,"o":88.4563,"t":"2026-10-06T14:15:00Z","v":500,"vw":88.4563},{"c":88.37,"h":88.37,"l":88.155,"n":9,"o":88.155,"t":"2026-10-06T14:45:00Z","v":519,"vw":88.212},{"c":88.47,"h":88.47,"l":88.47,"n":1,"o":88.47,"t":"2026-10-06T15:00:00Z","v":100,"vw":88.47},{"c":88.57,"h":88.57,"l":88.57,"n":7,"o":88.57,"t":"2026-10-06T15:30:00Z","v":412,"vw":88.57},{"c":88.51,"h":88.51,"l":88.41,"n":4,"o":88.42,"t":"2026-10-06T15:45:00Z","v":619,"vw":88.445},{"c":88.31,"h":88.325,"l":88.31,"n":2,"o":88.325,"t":"2026-10-06T16:00:00Z","v":301,"vw":88.316329},{"c":88.01,"h":88.01,"l":87.9,"n":4,"o":87.9,"t":"2026-10-06T17:00:00Z","v":421,"vw":87.955},{"c":88.02,"h":88.065,"l":88.02,"n":3,"o":88.065,"t":"2026-10-06T17:30:00Z","v":239,"vw":88.038908},{"c":87.8635,"h":88.0699,"l":87.8635,"n":5,"o":87.975,"t":"2026-10-06T18:15:00Z","v":720,"vw":87.98232},{"c":87.925,"h":87.93,"l":87.925,"n":10,"o":87.93,"t":"2026-10-06T18:30:00Z","v":1001,"vw":87.929388},{"c":87.81,"h":87.81,"l":87.61,"n":5,"o":87.61,"t":"2026-10-06T19:30:00Z","v":952,"vw":87.663191},{"c":87.745,"h":87.75,"l":87.745,"n":5,"o":87.75,"t":"2026-10-06T19:45:00Z","v":431,"vw":87.7475},{"c":87.06,"h":87.06,"l":87.01,"n":5,"o":87.01,"t":"2026-10-07T13:30:00Z","v":604,"vw":87.033333},{"c":86.77,"h":86.77,"l":86.77,"n":2,"o":86.77,"t":"2026-10-07T14:00:00Z","v":317,"vw":86.77},{"c":86.74,"h":86.74,"l":86.74,"n":3,"o":86.74,"t":"2026-10-07T14:15:00Z","v":388,"vw":86.74},{"c":86.73,"h":86.89,"l":86.7,"n":3,"o":86.7,"t":"2026-10-07T14:30:00Z","v":4379,"vw":86.874081},{"c":86.645,"h":86.645,"l":86.645,"n":1,"o":86.645,"t":"2026-10-07T14:45:00Z","v":110,"vw":86.645},{"c":86.72,"h":86.72,"l":86.72,"n":1,"o":86.72,"t":"2026-10-07T15:00:00Z","v":150,"vw":86.72},{"c":86.631,"h":86.6434,"l":86.631,"n":3,"o":86.6434,"t":"2026-10-07T15:15:00Z","v":394,"vw":86.636816},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-07T16:30:00Z","v":156,"vw":86.7},{"c":86.7403,"h":86.7403,"l":86.7403,"n":2,"o":86.7403,"t":"2026-10-07T17:15:00Z","v":422,"vw":86.7403},{"c":86.775,"h":86.775,"l":86.775,"n":4,"o":86.775,"t":"2026-10-07T17:30:00Z","v":759,"vw":86.775},{"c":86.64,"h":86.64,"l":86.64,"n":1,"o":86.64,"t":"2026-10-07T18:00:00Z","v":106,"vw":86.64},{"c":86.66,"h":86.66,"l":86.66,"n":2,"o":86.66,"t":"2026-10-07T18:15:00Z","v":133,"vw":86.66},{"c":86.71,"h":86.71,"l":86.71,"n":1,"o":86.71,"t":"2026-10-07T18:30:00Z","v":200,"vw":86.71},{"c":86.5,"h":86.51,"l":86.5,"n":12,"o":86.51,"t":"2026-10-07T19:30:00Z","v":573,"vw":86.5075},{"c":86.625,"h":86.625,"l":86.495,"n":30,"o":86.495,"t":"2026-10-07T19:45:00Z","v":3039,"vw":86.538913},{"c":86.1101,"h":86.35,"l":86.08,"n":13,"o":86.08,"t":"2026-10-08T13:45:00Z","v":1932,"vw":86.173745},{"c":86.225,"h":86.225,"l":86.225,"n":2,"o":86.225,"t":"2026-10-08T14:30:00Z","v":604,"vw":86.225},{"c":86.0669,"h":86.0669,"l":86.0669,"n":2,"o":86.0669,"t":"2026-10-08T15:45:00Z","v":1248,"vw":86.0669},{"c":86.1728,"h":86.1728,"l":86.1728,"n":1,"o":86.1728,"t":"2026-10-08T16:00:00Z","v":104,"vw":86.1728},{"c":86.455,"h":86.52,"l":86.455,"n":59,"o":86.51,"t":"2026-10-08T16:15:00Z","v":15143,"vw":86.510918},{"c":86.3569,"h":86.49,"l":86.3569,"n":3,"o":86.49,"t":"2026-10-08T16:30:00Z","v":638,"vw":86.467676},{"c":86.2472,"h":86.49,"l":86.2472,"n":5,"o":86.49,"t":"2026-10-08T17:15:00Z","v":441,"vw":86.390331},{"c":86.486,"h":86.486,"l":86.486,"n":1,"o":86.486,"t":"2026-10-08T17:30:00Z","v":116,"vw":86.486},{"c":86.525,"h":86.56,"l":86.525,"n":7,"o":86.53,"t":"2026-10-08T17:45:00Z","v":1730,"vw":86.542692},{"c":86.5945,"h":86.5945,"l":86.5837,"n":3,"o":86.5837,"t":"2026-10-08T18:00:00Z","v":305,"vw":86.587764},{"c":86.7599,"h":86.7599,"l":86.7599,"n":1,"o":86.7599,"t":"2026-10-08T18:15:00Z","v":225,"vw":86.7599},{"c":86.6,"h":86.6,"l":86.6,"n":1,"o":86.6,"t":"2026-10-08T18:30:00Z","v":100,"vw":86.6},{"c":86.365,"h":86.4,"l":86.365,"n":4,"o":86.4,"t":"2026-10-08T19:00:00Z","v":677,"vw":86.370573},{"c":86.54,"h":86.54,"l":86.27,"n":10,"o":86.27,"t":"2026-10-08T19:15:00Z","v":2187,"vw":86.486011},{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-10-08T19:30:00Z","v":113,"vw":86.44},{"c":86.54,"h":86.55,"l":86.4169,"n":5,"o":86.4169,"t":"2026-10-08T19:45:00Z","v":815,"vw":86.523857},{"c":86.78,"h":86.78,"l":86.78,"n":4,"o":86.78,"t":"2026-10-09T13:30:00Z","v":1027,"vw":86.78},{"c":87.295,"h":87.295,"l":87.295,"n":2,"o":87.295,"t":"2026-10-09T14:15:00Z","v":152,"vw":87.295},{"c":87.18,"h":87.18,"l":87.18,"n":1,"o":87.18,"t":"2026-10-09T14:45:00Z","v":400,"vw":87.18},{"c":87.37,"h":87.37,"l":87.205,"n":2,"o":87.205,"t":"2026-10-09T15:00:00Z","v":219,"vw":87.280342},{"c":87.66,"h":87.66,"l":87.66,"n":1,"o":87.66,"t":"2026-10-09T16:30:00Z","v":232,"vw":87.66},{"c":87.5201,"h":87.65,"l":87.5201,"n":7,"o":87.61,"t":"2026-10-09T17:00:00Z","v":928,"vw":87.606206},{"c":87.69,"h":87.69,"l":87.69,"n":1,"o":87.69,"t":"2026-10-09T17:15:00Z","v":100,"vw":87.69},{"c":87.75,"h":87.75,"l":87.57,"n":7,"o":87.57,"t":"2026-10-09T18:45:00Z","v":569,"vw":87.6625},{"c":87.73,"h":87.73,"l":87.636,"n":3,"o":87.64,"t":"2026-10-09T19:00:00Z","v":1144,"vw":87.644567},{"c":87.6,"h":87.71,"l":87.57,"n":6,"o":87.628,"t":"2026-10-09T19:15:00Z","v":6056,"vw":87.602778},{"c":87.47,"h":87.6,"l":87.4,"n":7,"o":87.515,"t":"2026-10-09T19:45:00Z","v":2675,"vw":87.509746},{"c":87.4144,"h":87.5499,"l":87.3612,"n":9,"o":87.39,"t":"2026-10-12T13:30:00Z","v":2358,"vw":87.396333},{"c":87.255,"h":87.255,"l":87.255,"n":2,"o":87.255,"t":"2026-10-12T13:45:00Z","v":109,"vw":87.255},{"c":87.11,"h":87.11,"l":87.11,"n":3,"o":87.11,"t":"2026-10-12T14:00:00Z","v":201,"vw":87.11},{"c":87.115,"h":87.115,"l":87.115,"n":2,"o":87.115,"t":"2026-10-12T15:00:00Z","v":585,"vw":87.115},{"c":87.1538,"h":87.1538,"l":87.1538,"n":2,"o":87.1538,"t":"2026-10-12T15:30:00Z","v":3228,"vw":87.1538},{"c":87.02,"h":87.02,"l":86.9602,"n":4,"o":86.9602,"t":"2026-10-12T16:00:00Z","v":1186,"vw":86.992735},{"c":86.95,"h":87.047,"l":86.8762,"n":7,"o":86.8762,"t":"2026-10-12T16:15:00Z","v":919,"vw":86.951889},{"c":86.89,"h":86.89,"l":86.89,"n":2,"o":86.89,"t":"2026-10-12T16:45:00Z","v":200,"vw":86.89},{"c":86.7601,"h":86.7601,"l":86.7601,"n":1,"o":86.7601,"t":"2026-10-12T17:00:00Z","v":191,"vw":86.7601},{"c":86.8,"h":86.8,"l":86.77,"n":5,"o":86.77,"t":"2026-10-12T17:15:00Z","v":405,"vw":86.7775},{"c":86.79,"h":86.81,"l":86.79,"n":3,"o":86.81,"t":"2026-10-12T17:30:00Z","v":501,"vw":86.806},{"c":86.83,"h":86.905,"l":86.83,"n":6,"o":86.84,"t":"2026-10-12T18:00:00Z","v":559,"vw":86.856506},{"c":86.915,"h":86.915,"l":86.855,"n":3,"o":86.855,"t":"2026-10-12T18:30:00Z","v":908,"vw":86.908059},{"c":86.71,"h":86.9275,"l":86.6901,"n":12,"o":86.87,"t":"2026-10-12T18:45:00Z","v":2021,"vw":86.792351},{"c":86.78,"h":86.83,"l":86.72,"n":8,"o":86.795,"t":"2026-10-12T19:15:00Z","v":5564,"vw":86.823078},{"c":86.81,"h":86.81,"l":86.73,"n":6,"o":86.73,"t":"2026-10-12T19:30:00Z","v":828,"vw":86.751534},{"c":86.89,"h":86.9454,"l":86.89,"n":2,"o":86.9454,"t":"2026-10-13T13:45:00Z","v":290,"vw":86.926297},{"c":86.6011,"h":86.6208,"l":86.3546,"n":11,"o":86.51,"t":"2026-10-13T14:00:00Z","v":1609,"vw":86.525005},{"c":86.35,"h":86.49,"l":86.35,"n":10,"o":86.49,"t":"2026-10-13T14:15:00Z","v":376,"vw":86.413927},{"c":86.3,"h":86.3,"l":86.3,"n":2,"o":86.3,"t":"2026-10-13T14:30:00Z","v":4000,"vw":86.3},{"c":86.1801,"h":86.318,"l":86.1801,"n":3,"o":86.318,"t":"2026-10-13T15:00:00Z","v":758,"vw":86.27674},{"c":86.346,"h":86.346,"l":86.346,"n":2,"o":86.346,"t":"2026-10-13T15:15:00Z","v":243,"vw":86.346},{"c":86.11,"h":86.11,"l":86.11,"n":7,"o":86.11,"t":"2026-10-13T15:30:00Z","v":413,"vw":86.11},{"c":86.37,"h":86.37,"l":86.37,"n":1,"o":86.37,"t":"2026-10-13T16:15:00Z","v":452,"vw":86.37},{"c":86.37,"h":86.5154,"l":86.37,"n":4,"o":86.5154,"t":"2026-10-13T17:00:00Z","v":405,"vw":86.407696},{"c":86.695,"h":86.695,"l":86.695,"n":1,"o":86.695,"t":"2026-10-13T18:15:00Z","v":115,"vw":86.695},{"c":86.6404,"h":86.82,"l":86.6404,"n":6,"o":86.82,"t":"2026-10-13T18:45:00Z","v":537,"vw":86.739984},{"c":86.792,"h":86.792,"l":86.792,"n":2,"o":86.792,"t":"2026-10-13T19:00:00Z","v":149,"vw":86.792},{"c":86.74,"h":86.74,"l":86.74,"n":3,"o":86.74,"t":"2026-10-13T19:30:00Z","v":148,"vw":86.74},{"c":86.68,"h":86.68,"l":86.68,"n":7,"o":86.68,"t":"2026-10-13T19:45:00Z","v":352,"vw":86.68},{"c":86.26,"h":86.26,"l":86.26,"n":4,"o":86.26,"t":"2026-10-14T13:30:00Z","v":523,"vw":86.26},{"c":86.06,"h":86.06,"l":86.06,"n":3,"o":86.06,"t":"2026-10-14T13:45:00Z","v":179,"vw":86.06},{"c":85.546,"h":85.57,"l":85.54,"n":4,"o":85.54,"t":"2026-10-14T14:30:00Z","v":1563,"vw":85.559798},{"c":85.73,"h":85.745,"l":85.63,"n":6,"o":85.745,"t":"2026-10-14T14:45:00Z","v":417,"vw":85.684878},{"c":85.04,"h":85.04,"l":85.04,"n":3,"o":85.04,"t":"2026-10-14T15:45:00Z","v":400,"vw":85.04},{"c":85,"h":85.1,"l":85,"n":9,"o":85.095,"t":"2026-10-14T16:00:00Z","v":1115,"vw":85.02632},{"c":84.93,"h":84.93,"l":84.81,"n":19,"o":84.915,"t":"2026-10-14T16:15:00Z","v":3054,"vw":84.886624},{"c":85.11,"h":85.11,"l":84.91,"n":13,"o":84.92,"t":"2026-10-14T16:30:00Z","v":839,"vw":85.00875},{"c":84.97,"h":85.12,"l":84.97,"n":18,"o":85.11,"t":"2026-10-14T16:45:00Z","v":13510,"vw":85.097164},{"c":84.94,"h":85.09,"l":84.94,"n":70,"o":85.04,"t":"2026-10-14T17:00:00Z","v":9536,"vw":85.033739},{"c":84.82,"h":84.94,"l":84.82,"n":14,"o":84.92,"t":"2026-10-14T17:15:00Z","v":1405,"vw":84.875714},{"c":84.72,"h":84.79,"l":84.72,"n":8,"o":84.79,"t":"2026-10-14T17:30:00Z","v":706,"vw":84.734286},{"c":84.67,"h":84.7,"l":84.67,"n":11,"o":84.7,"t":"2026-10-14T17:45:00Z","v":564,"vw":84.69},{"c":84.66,"h":84.7618,"l":84.62,"n":10,"o":84.62,"t":"2026-10-14T18:00:00Z","v":1072,"vw":84.704369},{"c":84.78,"h":84.81,"l":84.76,"n":10,"o":84.78,"t":"2026-10-14T18:15:00Z","v":812,"vw":84.784303},{"c":84.67,"h":84.76,"l":84.67,"n":10,"o":84.76,"t":"2026-10-14T18:30:00Z","v":1191,"vw":84.702517},{"c":84.78,"h":84.79,"l":84.737,"n":6,"o":84.737,"t":"2026-10-14T18:45:00Z","v":535,"vw":84.756643},{"c":84.74,"h":84.74,"l":84.64,"n":11,"o":84.71,"t":"2026-10-14T19:00:00Z","v":1277,"vw":84.682774},{"c":85.09,"h":85.09,"l":84.89,"n":18,"o":84.89,"t":"2026-10-14T19:15:00Z","v":1246,"vw":85.039431},{"c":84.94,"h":85.11,"l":84.94,"n":8,"o":85.06,"t":"2026-10-14T19:30:00Z","v":638,"vw":85.02},{"c":84.8396,"h":84.93,"l":84.82,"n":13,"o":84.93,"t":"2026-10-14T19:45:00Z","v":1848,"vw":84.851651},{"c":85.0201,"h":85.0201,"l":85.0201,"n":3,"o":85.0201,"t":"2026-10-15T14:30:00Z","v":465,"vw":85.0201},{"c":85.67,"h":85.67,"l":85.67,"n":1,"o":85.67,"t":"2026-10-15T15:45:00Z","v":100,"vw":85.67},{"c":85.43,"h":85.43,"l":85.39,"n":2,"o":85.39,"t":"2026-10-15T16:30:00Z","v":11828,"vw":85.390402},{"c":85.47,"h":85.47,"l":85.47,"n":1,"o":85.47,"t":"2026-10-15T16:45:00Z","v":153,"vw":85.47},{"c":85.515,"h":85.515,"l":85.51,"n":2,"o":85.51,"t":"2026-10-15T17:00:00Z","v":323,"vw":85.511579},{"c":85.56,"h":85.56,"l":85.56,"n":4,"o":85.56,"t":"2026-10-15T17:15:00Z","v":215,"vw":85.56},{"c":85.58,"h":85.58,"l":85.58,"n":1,"o":85.58,"t":"2026-10-15T17:45:00Z","v":350,"vw":85.58},{"c":85.615,"h":85.615,"l":85.53,"n":2,"o":85.53,"t":"2026-10-15T18:15:00Z","v":229,"vw":85.574913},{"c":85.5876,"h":85.67,"l":85.5876,"n":11,"o":85.67,"t":"2026-10-15T18:45:00Z","v":380,"vw":85.624184},{"c":85.81,"h":85.81,"l":85.735,"n":16,"o":85.735,"t":"2026-10-15T19:00:00Z","v":2233,"vw":85.775017},{"c":86.06,"h":86.0676,"l":86.06,"n":3,"o":86.0676,"t":"2026-10-15T19:15:00Z","v":547,"vw":86.066208},{"c":86.2899,"h":86.2899,"l":86.2899,"n":1,"o":86.2899,"t":"2026-10-15T19:30:00Z","v":111,"vw":86.2899},{"c":86.18,"h":86.18,"l":86.18,"n":3,"o":86.18,"t":"2026-10-15T19:45:00Z","v":194,"vw":86.18},{"c":85.89,"h":85.89,"l":85.89,"n":1,"o":85.89,"t":"2026-10-16T14:00:00Z","v":100,"vw":85.89},{"c":85.98,"h":86.035,"l":85.905,"n":12,"o":85.905,"t":"2026-10-16T14:15:00Z","v":1453,"vw":85.987414},{"c":85.4845,"h":85.4845,"l":85.4845,"n":3,"o":85.4845,"t":"2026-10-16T15:00:00Z","v":808,"vw":85.4845},{"c":84.81,"h":84.815,"l":84.81,"n":5,"o":84.815,"t":"2026-10-16T16:00:00Z","v":533,"vw":84.812238},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-16T17:00:00Z","v":100,"vw":84.41},{"c":84.26,"h":84.34,"l":84.26,"n":8,"o":84.26,"t":"2026-10-16T17:15:00Z","v":888,"vw":84.289009},{"c":84.3165,"h":84.3165,"l":84.3165,"n":1,"o":84.3165,"t":"2026-10-16T17:45:00Z","v":146,"vw":84.3165},{"c":84.1335,"h":84.1335,"l":84.1335,"n":2,"o":84.1335,"t":"2026-10-16T18:00:00Z","v":146,"vw":84.1335},{"c":84.11,"h":84.15,"l":84.11,"n":2,"o":84.15,"t":"2026-10-16T18:45:00Z","v":200,"vw":84.13},{"c":84.23,"h":84.23,"l":84.165,"n":15,"o":84.22,"t":"2026-10-16T19:00:00Z","v":1594,"vw":84.204028},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-16T19:15:00Z","v":100,"vw":84.21},{"c":84.105,"h":84.22,"l":84.105,"n":7,"o":84.22,"t":"2026-10-16T19:45:00Z","v":1708,"vw":84.169094},{"c":84.18,"h":84.18,"l":84.18,"n":2,"o":84.18,"t":"2026-10-16T20:00:00Z","v":105,"vw":84.18},{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-19T13:30:00Z","v":402,"vw":84.7},{"c":84.71,"h":84.81,"l":84.71,"n":4,"o":84.81,"t":"2026-10-19T14:00:00Z","v":807,"vw":84.785},{"c":84.905,"h":85.0382,"l":84.88,"n":5,"o":84.88,"t":"2026-10-19T14:15:00Z","v":4831,"vw":84.975768},{"c":84.71,"h":84.88,"l":84.71,"n":9,"o":84.79,"t":"2026-10-19T14:30:00Z","v":1000,"vw":84.776},{"c":84.76,"h":84.76,"l":84.76,"n":1,"o":84.76,"t":"2026-10-19T14:45:00Z","v":100,"vw":84.76},{"c":85.07,"h":85.07,"l":84.9,"n":4,"o":84.9,"t":"2026-10-19T15:00:00Z","v":410,"vw":84.985},{"c":84.9001,"h":85.25,"l":84.8901,"n":4,"o":84.8901,"t":"2026-10-19T15:15:00Z","v":1337,"vw":85.028245},{"c":85.34,"h":85.34,"l":85.34,"n":2,"o":85.34,"t":"2026-10-19T15:30:00Z","v":418,"vw":85.34},{"c":84.93,"h":84.97,"l":84.93,"n":5,"o":84.94,"t":"2026-10-19T16:15:00Z","v":630,"vw":84.9525},{"c":84.98,"h":84.98,"l":84.8026,"n":4,"o":84.8026,"t":"2026-10-19T16:30:00Z","v":4435,"vw":84.959318},{"c":84.9399,"h":84.9399,"l":84.83,"n":2,"o":84.83,"t":"2026-10-19T17:00:00Z","v":1984,"vw":84.928821},{"c":85.0299,"h":85.0299,"l":84.86,"n":5,"o":84.89,"t":"2026-10-19T17:15:00Z","v":591,"vw":84.923985},{"c":84.83,"h":84.83,"l":84.83,"n":1,"o":84.83,"t":"2026-10-19T17:30:00Z","v":5069,"vw":84.83},{"c":84.775,"h":84.775,"l":84.775,"n":2,"o":84.775,"t":"2026-10-19T17:45:00Z","v":1452,"vw":84.775},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-19T18:00:00Z","v":105,"vw":84.8},{"c":84.92,"h":84.92,"l":84.79,"n":4,"o":84.79,"t":"2026-10-19T18:15:00Z","v":1411,"vw":84.82054},{"c":84.72,"h":84.83,"l":84.72,"n":20,"o":84.72,"t":"2026-10-19T18:30:00Z","v":8142,"vw":84.805556},{"c":84.89,"h":84.91,"l":84.82,"n":4,"o":84.82,"t":"2026-10-19T18:45:00Z","v":2219,"vw":84.893433},{"c":84.95,"h":84.95,"l":84.84,"n":10,"o":84.84,"t":"2026-10-19T19:00:00Z","v":1344,"vw":84.891296},{"c":84.92,"h":84.93,"l":84.84,"n":5,"o":84.84,"t":"2026-10-19T19:15:00Z","v":640,"vw":84.906329},{"c":85.0667,"h":85.15,"l":85.0667,"n":3,"o":85.15,"t":"2026-10-19T19:30:00Z","v":897,"vw":85.081094},{"c":84.87,"h":85.038,"l":84.85,"n":11,"o":85.038,"t":"2026-10-19T19:45:00Z","v":2696,"vw":84.968913},{"c":84.83,"h":85.17,"l":84.83,"n":21,"o":84.9,"t":"2026-10-20T13:30:00Z","v":1884,"vw":84.974966},{"c":85.45,"h":85.52,"l":84.96,"n":21,"o":84.96,"t":"2026-10-20T13:45:00Z","v":2466,"vw":85.192335},{"c":85.83,"h":85.83,"l":85.61,"n":5,"o":85.61,"t":"2026-10-20T14:00:00Z","v":807,"vw":85.777312},{"c":85.59,"h":85.59,"l":85.58,"n":2,"o":85.58,"t":"2026-10-20T14:15:00Z","v":500,"vw":85.588},{"c":86.175,"h":86.175,"l":86.175,"n":3,"o":86.175,"t":"2026-10-20T14:30:00Z","v":185,"vw":86.175},{"c":86.396,"h":86.396,"l":86.396,"n":2,"o":86.396,"t":"2026-10-20T14:45:00Z","v":1626,"vw":86.396},{"c":86.43,"h":86.43,"l":86.43,"n":5,"o":86.43,"t":"2026-10-20T15:00:00Z","v":399,"vw":86.43},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-20T15:15:00Z","v":4290,"vw":86.34},{"c":86.48,"h":86.48,"l":86.48,"n":1,"o":86.48,"t":"2026-10-20T15:30:00Z","v":9137,"vw":86.48},{"c":86.115,"h":86.115,"l":86.115,"n":1,"o":86.115,"t":"2026-10-20T16:00:00Z","v":190,"vw":86.115},{"c":86.12,"h":86.12,"l":85.99,"n":3,"o":85.99,"t":"2026-10-20T16:15:00Z","v":1407,"vw":86.080583},{"c":86.255,"h":86.275,"l":86.255,"n":3,"o":86.275,"t":"2026-10-20T16:30:00Z","v":360,"vw":86.263389},{"c":86.17,"h":86.17,"l":86.17,"n":3,"o":86.17,"t":"2026-10-20T16:45:00Z","v":2859,"vw":86.17},{"c":86.25,"h":86.25,"l":86.23,"n":5,"o":86.23,"t":"2026-10-20T17:00:00Z","v":857,"vw":86.245272},{"c":86.265,"h":86.4034,"l":86.265,"n":3,"o":86.3699,"t":"2026-10-20T17:15:00Z","v":1226,"vw":86.348962},{"c":86.34,"h":86.34,"l":86.285,"n":3,"o":86.285,"t":"2026-10-20T17:30:00Z","v":4709,"vw":86.335093},{"c":86.46,"h":86.46,"l":86.37,"n":2,"o":86.37,"t":"2026-10-20T17:45:00Z","v":500,"vw":86.42616},{"c":86.455,"h":86.455,"l":86.455,"n":1,"o":86.455,"t":"2026-10-20T18:00:00Z","v":1018,"vw":86.455},{"c":86.49,"h":86.49,"l":86.41,"n":39,"o":86.41,"t":"2026-10-20T18:15:00Z","v":13100,"vw":86.468911},{"c":86.39,"h":86.39,"l":86.39,"n":2,"o":86.39,"t":"2026-10-20T19:00:00Z","v":8047,"vw":86.39},{"c":86.345,"h":86.345,"l":86.345,"n":1,"o":86.345,"t":"2026-10-20T19:15:00Z","v":250,"vw":86.345},{"c":86.32,"h":86.32,"l":86.2376,"n":10,"o":86.26,"t":"2026-10-20T19:30:00Z","v":606,"vw":86.279276},{"c":86.29,"h":86.29,"l":86.29,"n":2,"o":86.29,"t":"2026-10-20T19:45:00Z","v":106,"vw":86.29},{"c":86.74,"h":86.74,"l":86.38,"n":8,"o":86.38,"t":"2026-10-21T13:30:00Z","v":3692,"vw":86.440342},{"c":87.0199,"h":87.0199,"l":86.8115,"n":7,"o":86.8115,"t":"2026-10-21T13:45:00Z","v":498,"vw":86.944251},{"c":86.73,"h":86.73,"l":86.73,"n":4,"o":86.73,"t":"2026-10-21T14:00:00Z","v":107,"vw":86.73},{"c":86.98,"h":86.98,"l":86.98,"n":4,"o":86.98,"t":"2026-10-21T14:15:00Z","v":110,"vw":86.98},{"c":87.11,"h":87.11,"l":87.1,"n":6,"o":87.1,"t":"2026-10-21T14:45:00Z","v":222,"vw":87.105413},{"c":87.17,"h":87.17,"l":87.17,"n":3,"o":87.17,"t":"2026-10-21T15:45:00Z","v":127,"vw":87.17},{"c":87.08,"h":87.08,"l":87.08,"n":4,"o":87.08,"t":"2026-10-21T16:00:00Z","v":1150,"vw":87.08},{"c":87.08,"h":87.08,"l":87.08,"n":3,"o":87.08,"t":"2026-10-21T16:30:00Z","v":125,"vw":87.08},{"c":87.12,"h":87.15,"l":87.04,"n":11,"o":87.07,"t":"2026-10-21T16:45:00Z","v":6267,"vw":87.128635},{"c":87.245,"h":87.245,"l":87.245,"n":3,"o":87.245,"t":"2026-10-21T18:15:00Z","v":491,"vw":87.245},{"c":87.16,"h":87.27,"l":87.16,"n":8,"o":87.27,"t":"2026-10-21T18:45:00Z","v":305,"vw":87.196667},{"c":86.685,"h":86.79,"l":86.685,"n":5,"o":86.79,"t":"2026-10-21T19:00:00Z","v":732,"vw":86.748366},{"c":87.0923,"h":87.0923,"l":87.0923,"n":3,"o":87.0923,"t":"2026-10-21T19:30:00Z","v":288,"vw":87.0923},{"c":86.97,"h":87.14,"l":86.97,"n":4,"o":87.14,"t":"2026-10-21T19:45:00Z","v":649,"vw":87.026017},{"c":86.05,"h":86.48,"l":86.04,"n":6,"o":86.48,"t":"2026-10-22T13:30:00Z","v":541,"vw":86.146877},{"c":86.18,"h":86.18,"l":86.18,"n":4,"o":86.18,"t":"2026-10-22T13:45:00Z","v":202,"vw":86.18},{"c":86.28,"h":86.28,"l":86.28,"n":2,"o":86.28,"t":"2026-10-22T14:00:00Z","v":388,"vw":86.28},{"c":85.48,"h":85.48,"l":85.48,"n":3,"o":85.48,"t":"2026-10-22T14:45:00Z","v":824,"vw":85.48},{"c":85.68,"h":85.7,"l":85.66,"n":4,"o":85.66,"t":"2026-10-22T15:30:00Z","v":681,"vw":85.681204},{"c":85.94,"h":85.94,"l":85.8165,"n":2,"o":85.8165,"t":"2026-10-22T15:45:00Z","v":366,"vw":85.886011},{"c":85.73,"h":85.73,"l":85.73,"n":1,"o":85.73,"t":"2026-10-22T16:30:00Z","v":206,"vw":85.73},{"c":85.35,"h":85.35,"l":85.35,"n":2,"o":85.35,"t":"2026-10-22T17:00:00Z","v":345,"vw":85.35},{"c":85.57,"h":85.57,"l":85.57,"n":2,"o":85.57,"t":"2026-10-22T17:45:00Z","v":231,"vw":85.57},{"c":85.375,"h":85.375,"l":85.16,"n":3,"o":85.16,"t":"2026-10-22T18:00:00Z","v":857,"vw":85.3148},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-10-22T18:15:00Z","v":1030,"vw":85.5},{"c":85.375,"h":85.375,"l":85.375,"n":1,"o":85.375,"t":"2026-10-22T18:30:00Z","v":358,"vw":85.375},{"c":85.43,"h":85.43,"l":85.43,"n":1,"o":85.43,"t":"2026-10-22T18:45:00Z","v":100,"vw":85.43},{"c":85.3224,"h":85.38,"l":85.28,"n":7,"o":85.38,"t":"2026-10-22T19:00:00Z","v":2450,"vw":85.36064},{"c":85.58,"h":85.58,"l":85.36,"n":23,"o":85.445,"t":"2026-10-22T19:15:00Z","v":4344,"vw":85.421713},{"c":85.66,"h":85.66,"l":85.66,"n":1,"o":85.66,"t":"2026-10-22T19:45:00Z","v":101,"vw":85.66},{"c":85.65,"h":85.65,"l":85.65,"n":1,"o":85.65,"t":"2026-10-22T20:00:00Z","v":175,"vw":85.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.588681604854795,"strike":90.5726367902904,"iv":0.21647122708639224,"gamma":0.05297884247287269,"theta":-0.027502772435650295,"vega":0.06580203226728656,"rho":0.011872191558681952,"breakevenPct":6.434697484115819},{"delta":0.25,"premium":0.8317695856682961,"strike":90.0864608286634,"iv":0.23853938947959147,"gamma":0.055426751110225186,"theta":-0.03440132500296577,"vega":0.07559548560081047,"rho":0.014969690167775654,"breakevenPct":6.150881978203968},{"delta":0.3,"premium":0.9968074124606555,"strike":89.02554070031475,"iv":0.22646873976201767,"gamma":0.06425382810850769,"theta":-0.03614947559274052,"vega":0.08306652390909589,"rho":0.018006341761880863,"breakevenPct":5.104901474343731},{"delta":0.35,"premium":1.1407352312547796,"strike":88.06176512496813,"iv":0.2093096658593541,"gamma":0.07406464556453898,"theta":-0.03613061654796533,"vega":0.08845610667703736,"rho":0.021039723846044227,"breakevenPct":4.147694519816596},{"delta":0.4,"premium":1.4012339722148974,"strike":87.37191506946276,"iv":0.2125366357597528,"gamma":0.07608030808963337,"theta":-0.03824607923979359,"vega":0.09150114590485275,"rho":0.02428850705503636,"breakevenPct":3.646408688473612},{"delta":0.45,"premium":1.6936855670103093,"strike":86.71262886597938,"iv":0.21688170103092785,"gamma":0.07664136597938144,"theta":-0.040160953608247424,"vega":0.09353105670103093,"rho":0.027466350397079654,"breakevenPct":3.21811375713915},{"delta":0.5,"premium":2.0158505154639177,"strike":86.06829896907216,"iv":0.22087654639175258,"gamma":0.07606146907216495,"theta":-0.04164291237113402,"vega":0.09449755154639175,"rho":0.030537673402215054,"breakevenPct":2.841972544700611},{"delta":0.55,"premium":2.379557640750671,"strike":85.40080428954424,"iv":0.22345710455764076,"gamma":0.07438217158176944,"theta":-0.04209959785522788,"vega":0.09346152815013405,"rho":0.03359969640680735,"breakevenPct":2.4872877177990604},{"delta":0.6,"premium":2.801,"strike":84.70222222222222,"iv":0.22775866666666666,"gamma":0.07136444444444445,"theta":-0.04235955555555555,"vega":0.09133022222222223,"rho":0.03663872421190672,"breakevenPct":2.1637153791269284},{"delta":0.65,"premium":3.302379095163807,"strike":83.95943837753511,"iv":0.23459734789391576,"gamma":0.06655663026521061,"theta":-0.04241482059282371,"vega":0.08781201248049922,"rho":0.03964417580326645,"breakevenPct":1.8818651169864655},{"delta":0.7,"premium":3.82890015600624,"strike":83.17940717628706,"iv":0.23646942277691108,"gamma":0.061876443057722316,"theta":-0.04077675507020281,"vega":0.08227379095163807,"rho":0.04263121912327017,"breakevenPct":1.5858812986494917},{"delta":0.75,"premium":4.46747311827957,"strike":82.3100358422939,"iv":0.2399358422939068,"gamma":0.05569426523297491,"theta":-0.03860609318996416,"vega":0.0751353046594982,"rho":0.045564640543544074,"breakevenPct":1.3164144314926722},{"delta":0.8,"premium":5.373002421307508,"strike":81.20823244552058,"iv":0.25103874092009687,"gamma":0.04698668280871669,"theta":-0.03645399515738498,"vega":0.06632421307506052,"rho":0.048334876415902506,"breakevenPct":1.0872561200561348}],"put":[{"delta":0.25,"premium":1.0120144580932657,"strike":81.87014458093266,"iv":0.27341560902311246,"gamma":0.04867292037185572,"theta":-0.03372786700912738,"vega":0.07588637159780817,"rho":-0.018487979535758554,"breakevenPct":5.5947108898547775},{"delta":0.3,"premium":1.1628801431127012,"strike":83.05724508050089,"iv":0.2482756708407871,"gamma":0.05906368515205724,"theta":-0.03368855098389982,"vega":0.08244347048300538,"rho":-0.022057773680092454,"breakevenPct":4.384862886878947},{"delta":0.35,"premium":1.3641323792486582,"strike":83.95169946332737,"iv":0.23539552772808586,"gamma":0.06630876565295168,"theta":-0.03350966010733453,"vega":0.08781019677996421,"rho":-0.02566004997379145,"breakevenPct":3.575520041939632},{"delta":0.4,"premium":1.6328125000000002,"strike":84.6875,"iv":0.23201875,"gamma":0.06993125,"theta":-0.033981250000000005,"vega":0.09133125,"rho":-0.029245765671638228,"breakevenPct":3.030137186223007},{"delta":0.45,"premium":1.9367241379310345,"strike":85.39310344827587,"iv":0.2305248275862069,"gamma":0.07206827586206897,"theta":-0.03416068965517241,"vega":0.09350758620689655,"rho":-0.032834102834643074,"breakevenPct":2.5611449966785473},{"delta":0.5,"premium":2.2653768506056524,"strike":86.08075370121131,"iv":0.22963970390309554,"gamma":0.07315652759084791,"theta":-0.033914266487214,"vega":0.09448694481830418,"rho":-0.03642483903205768,"breakevenPct":2.1420001744242234},{"delta":0.55,"premium":2.601850605652759,"strike":86.75370121130553,"iv":0.22580390309555853,"gamma":0.07362759084791387,"theta":-0.032366487213997305,"vega":0.09354481830417227,"rho":-0.04001343611212888,"breakevenPct":1.7491528246902988},{"delta":0.6,"premium":2.919956949569495,"strike":87.38991389913899,"iv":0.21882423124231243,"gamma":0.07399495694956951,"theta":-0.029811439114391148,"vega":0.09113345633456335,"rho":-0.043584647909691354,"breakevenPct":1.3777502048225387},{"delta":0.65,"premium":3.2350775193798462,"strike":88.01033591731266,"iv":0.21044315245478043,"gamma":0.07416563307493539,"theta":-0.026731007751937992,"vega":0.08785865633074935,"rho":-0.047149457933471015,"breakevenPct":1.021297842460226},{"delta":0.7,"premium":4.312666666666665,"strike":89.17333333333333,"iv":0.24130666666666667,"gamma":0.060572,"theta":-0.028590666666666674,"vega":0.08225333333333334,"rho":-0.0510780844584236,"breakevenPct":0.9215800739443557},{"delta":0.75,"premium":4.794148148148148,"strike":89.91407407407408,"iv":0.23278814814814816,"gamma":0.05746088888888889,"theta":-0.02384992592592593,"vega":0.0752162962962963,"rho":-0.054722359367180895,"breakevenPct":0.6188839160234383}]},"raw":{"call":[{"delta":0.2,"premium":0.588681604854795,"strike":90.5726367902904,"iv":0.21647122708639224,"gamma":0.05297884247287269,"theta":-0.027502772435650295,"vega":0.06580203226728656,"rho":0.011872191558681952,"breakevenPct":6.434697484115819},{"delta":0.25,"premium":0.8317695856682961,"strike":90.0864608286634,"iv":0.23853938947959147,"gamma":0.055426751110225186,"theta":-0.03440132500296577,"vega":0.07559548560081047,"rho":0.014969690167775654,"breakevenPct":6.150881978203968},{"delta":0.3,"premium":0.9968074124606555,"strike":89.02554070031475,"iv":0.22646873976201767,"gamma":0.06425382810850769,"theta":-0.03614947559274052,"vega":0.08306652390909589,"rho":0.018006341761880863,"breakevenPct":5.104901474343731},{"delta":0.35,"premium":1.1407352312547796,"strike":88.06176512496813,"iv":0.2093096658593541,"gamma":0.07406464556453898,"theta":-0.03613061654796533,"vega":0.08845610667703736,"rho":0.021039723846044227,"breakevenPct":4.147694519816596},{"delta":0.4,"premium":1.4012339722148974,"strike":87.37191506946276,"iv":0.2125366357597528,"gamma":0.07608030808963337,"theta":-0.03824607923979359,"vega":0.09150114590485275,"rho":0.02428850705503636,"breakevenPct":3.646408688473612},{"delta":0.45,"premium":1.6936855670103093,"strike":86.71262886597938,"iv":0.21688170103092785,"gamma":0.07664136597938144,"theta":-0.040160953608247424,"vega":0.09353105670103093,"rho":0.027466350397079654,"breakevenPct":3.21811375713915},{"delta":0.5,"premium":2.0158505154639177,"strike":86.06829896907216,"iv":0.22087654639175258,"gamma":0.07606146907216495,"theta":-0.04164291237113402,"vega":0.09449755154639175,"rho":0.030537673402215054,"breakevenPct":2.841972544700611},{"delta":0.55,"premium":2.379557640750671,"strike":85.40080428954424,"iv":0.22345710455764076,"gamma":0.07438217158176944,"theta":-0.04209959785522788,"vega":0.09346152815013405,"rho":0.03359969640680735,"breakevenPct":2.4872877177990604},{"delta":0.6,"premium":2.801,"strike":84.70222222222222,"iv":0.22775866666666666,"gamma":0.07136444444444445,"theta":-0.04235955555555555,"vega":0.09133022222222223,"rho":0.03663872421190672,"breakevenPct":2.1637153791269284},{"delta":0.65,"premium":3.302379095163807,"strike":83.95943837753511,"iv":0.23459734789391576,"gamma":0.06655663026521061,"theta":-0.04241482059282371,"vega":0.08781201248049922,"rho":0.03964417580326645,"breakevenPct":1.8818651169864655},{"delta":0.7,"premium":3.82890015600624,"strike":83.17940717628706,"iv":0.23646942277691108,"gamma":0.061876443057722316,"theta":-0.04077675507020281,"vega":0.08227379095163807,"rho":0.04263121912327017,"breakevenPct":1.5858812986494917},{"delta":0.75,"premium":4.46747311827957,"strike":82.3100358422939,"iv":0.2399358422939068,"gamma":0.05569426523297491,"theta":-0.03860609318996416,"vega":0.0751353046594982,"rho":0.045564640543544074,"breakevenPct":1.3164144314926722},{"delta":0.8,"premium":5.373002421307508,"strike":81.20823244552058,"iv":0.25103874092009687,"gamma":0.04698668280871669,"theta":-0.03645399515738498,"vega":0.06632421307506052,"rho":0.048334876415902506,"breakevenPct":1.0872561200561348}],"put":[{"delta":0.25,"premium":1.0120144580932657,"strike":81.87014458093266,"iv":0.27341560902311246,"gamma":0.04867292037185572,"theta":-0.03372786700912738,"vega":0.07588637159780817,"rho":-0.018487979535758554,"breakevenPct":5.5947108898547775},{"delta":0.3,"premium":1.1628801431127012,"strike":83.05724508050089,"iv":0.2482756708407871,"gamma":0.05906368515205724,"theta":-0.03368855098389982,"vega":0.08244347048300538,"rho":-0.022057773680092454,"breakevenPct":4.384862886878947},{"delta":0.35,"premium":1.3641323792486582,"strike":83.95169946332737,"iv":0.23539552772808586,"gamma":0.06630876565295168,"theta":-0.03350966010733453,"vega":0.08781019677996421,"rho":-0.02566004997379145,"breakevenPct":3.575520041939632},{"delta":0.4,"premium":1.6328125000000002,"strike":84.6875,"iv":0.23201875,"gamma":0.06993125,"theta":-0.033981250000000005,"vega":0.09133125,"rho":-0.029245765671638228,"breakevenPct":3.030137186223007},{"delta":0.45,"premium":1.9367241379310345,"strike":85.39310344827587,"iv":0.2305248275862069,"gamma":0.07206827586206897,"theta":-0.03416068965517241,"vega":0.09350758620689655,"rho":-0.032834102834643074,"breakevenPct":2.5611449966785473},{"delta":0.5,"premium":2.2653768506056524,"strike":86.08075370121131,"iv":0.22963970390309554,"gamma":0.07315652759084791,"theta":-0.033914266487214,"vega":0.09448694481830418,"rho":-0.03642483903205768,"breakevenPct":2.1420001744242234},{"delta":0.55,"premium":2.601850605652759,"strike":86.75370121130553,"iv":0.22580390309555853,"gamma":0.07362759084791387,"theta":-0.032366487213997305,"vega":0.09354481830417227,"rho":-0.04001343611212888,"breakevenPct":1.7491528246902988},{"delta":0.6,"premium":2.919956949569495,"strike":87.38991389913899,"iv":0.21882423124231243,"gamma":0.07399495694956951,"theta":-0.029811439114391148,"vega":0.09113345633456335,"rho":-0.043584647909691354,"breakevenPct":1.3777502048225387},{"delta":0.65,"premium":3.2350775193798462,"strike":88.01033591731266,"iv":0.21044315245478043,"gamma":0.07416563307493539,"theta":-0.026731007751937992,"vega":0.08785865633074935,"rho":-0.047149457933471015,"breakevenPct":1.021297842460226},{"delta":0.7,"premium":4.312666666666665,"strike":89.17333333333333,"iv":0.24130666666666667,"gamma":0.060572,"theta":-0.028590666666666674,"vega":0.08225333333333334,"rho":-0.0510780844584236,"breakevenPct":0.9215800739443557},{"delta":0.75,"premium":4.794148148148148,"strike":89.91407407407408,"iv":0.23278814814814816,"gamma":0.05746088888888889,"theta":-0.02384992592592593,"vega":0.0752162962962963,"rho":-0.054722359367180895,"breakevenPct":0.6188839160234383}]}},"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"}}