{"symbol":"AUGO","url":"https://intraalpha.com/companies/AUGO","capturedAt":"2026-10-23T00:21:57.766Z","state":"partial","quote":{"symbol":"AUGO","last_price":78.55,"prev_close":85.32,"regular_close":78.55,"change":-6.77,"change_pct":-7.9348,"regular_change":-6.77,"regular_change_pct":-7.9348,"extended_change":0,"extended_change_pct":0,"bid":76,"ask":78.95,"bid_size":300,"ask_size":200,"volume":926505,"vwap":78.346004,"open":81.28,"high":81.68,"low":77.15,"close":78.55,"trade_count":22383,"last_trade_at":"2026-10-22T20:00:00.626711175Z","last_quote_at":"2026-10-22T23:56:30.705053121Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:56.632837383-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.188Z","bars":[{"c":86.044,"h":86.044,"l":86.044,"n":1,"o":86.044,"t":"2026-10-16T11:00:00Z","v":120,"vw":86.044},{"c":85.38,"h":85.38,"l":85.38,"n":3,"o":85.38,"t":"2026-10-16T11:50:00Z","v":134,"vw":85.38},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-16T12:50:00Z","v":100,"vw":85.9},{"c":85.3,"h":85.3,"l":85.3,"n":40,"o":85.3,"t":"2026-10-16T13:15:00Z","v":5015,"vw":85.3},{"c":85.85,"h":85.85,"l":85.17,"n":66,"o":85.17,"t":"2026-10-16T13:30:00Z","v":6411,"vw":85.223482},{"c":86.09,"h":86.26,"l":85.625,"n":100,"o":86.04,"t":"2026-10-16T13:35:00Z","v":2859,"vw":86.020556},{"c":87.4797,"h":87.5,"l":86.205,"n":105,"o":86.46,"t":"2026-10-16T13:40:00Z","v":4238,"vw":86.928985},{"c":86.73,"h":87.21,"l":86.39,"n":176,"o":87.21,"t":"2026-10-16T13:45:00Z","v":6700,"vw":86.620019},{"c":87.19,"h":87.19,"l":86.35,"n":97,"o":86.72,"t":"2026-10-16T13:50:00Z","v":3717,"vw":86.915992},{"c":86.93,"h":87.31,"l":86.83,"n":152,"o":87.31,"t":"2026-10-16T13:55:00Z","v":8587,"vw":87.140709},{"c":86.37,"h":87.28,"l":86.37,"n":159,"o":87.105,"t":"2026-10-16T14:00:00Z","v":5158,"vw":86.730768},{"c":87.6459,"h":87.6459,"l":86.68,"n":95,"o":86.7,"t":"2026-10-16T14:05:00Z","v":2479,"vw":87.06412},{"c":87.62,"h":88.0999,"l":87.36,"n":219,"o":87.63,"t":"2026-10-16T14:10:00Z","v":7649,"vw":87.636825},{"c":88.25,"h":88.32,"l":87.775,"n":187,"o":87.775,"t":"2026-10-16T14:15:00Z","v":8415,"vw":88.200326},{"c":88.58,"h":88.7,"l":88.11,"n":150,"o":88.38,"t":"2026-10-16T14:20:00Z","v":6749,"vw":88.335676},{"c":88.67,"h":88.95,"l":88.62,"n":334,"o":88.68,"t":"2026-10-16T14:25:00Z","v":7730,"vw":88.836062},{"c":88.325,"h":89.005,"l":88.325,"n":242,"o":88.69,"t":"2026-10-16T14:30:00Z","v":7934,"vw":88.69126},{"c":88.12,"h":88.47,"l":88.01,"n":123,"o":88.46,"t":"2026-10-16T14:35:00Z","v":5177,"vw":88.174485},{"c":88.155,"h":88.22,"l":88,"n":73,"o":88.105,"t":"2026-10-16T14:40:00Z","v":2399,"vw":88.050382},{"c":88.25,"h":88.25,"l":88.1,"n":87,"o":88.195,"t":"2026-10-16T14:45:00Z","v":3112,"vw":88.182564},{"c":88.5476,"h":88.685,"l":88.23,"n":152,"o":88.6,"t":"2026-10-16T14:50:00Z","v":6961,"vw":88.407991},{"c":88.485,"h":88.62,"l":88.3,"n":95,"o":88.465,"t":"2026-10-16T14:55:00Z","v":3034,"vw":88.422431},{"c":88.28,"h":88.28,"l":88.1,"n":106,"o":88.26,"t":"2026-10-16T15:00:00Z","v":2557,"vw":88.209231},{"c":87.7,"h":88.34,"l":87.6018,"n":156,"o":88.34,"t":"2026-10-16T15:05:00Z","v":6991,"vw":88.030001},{"c":87.47,"h":87.58,"l":87.38,"n":90,"o":87.51,"t":"2026-10-16T15:10:00Z","v":3493,"vw":87.445174},{"c":87.525,"h":87.56,"l":87.505,"n":60,"o":87.56,"t":"2026-10-16T15:15:00Z","v":1744,"vw":87.521957},{"c":86.98,"h":87.59,"l":86.88,"n":186,"o":87.59,"t":"2026-10-16T15:20:00Z","v":9347,"vw":87.164493},{"c":87.27,"h":87.28,"l":86.9556,"n":59,"o":87.08,"t":"2026-10-16T15:25:00Z","v":1292,"vw":87.088133},{"c":87.19,"h":87.6718,"l":87.19,"n":97,"o":87.6718,"t":"2026-10-16T15:35:00Z","v":2843,"vw":87.370744},{"c":87.33,"h":87.3485,"l":87.255,"n":45,"o":87.3371,"t":"2026-10-16T15:40:00Z","v":1266,"vw":87.300086},{"c":87.07,"h":87.34,"l":86.91,"n":159,"o":87.14,"t":"2026-10-16T15:45:00Z","v":5899,"vw":87.084108},{"c":86.7,"h":87.29,"l":86.7,"n":173,"o":87.03,"t":"2026-10-16T15:50:00Z","v":6885,"vw":87.040336},{"c":86.53,"h":86.54,"l":86.53,"n":35,"o":86.54,"t":"2026-10-16T15:55:00Z","v":679,"vw":86.535},{"c":86.18,"h":86.61,"l":85.97,"n":100,"o":86.61,"t":"2026-10-16T16:00:00Z","v":3496,"vw":86.192738},{"c":86.415,"h":86.78,"l":86.209,"n":141,"o":86.52,"t":"2026-10-16T16:05:00Z","v":5530,"vw":86.493983},{"c":86.86,"h":86.86,"l":86.21,"n":108,"o":86.21,"t":"2026-10-16T16:10:00Z","v":3884,"vw":86.562643},{"c":86.62,"h":86.62,"l":86.44,"n":115,"o":86.59,"t":"2026-10-16T16:15:00Z","v":3078,"vw":86.534232},{"c":86.575,"h":86.64,"l":86.505,"n":68,"o":86.62,"t":"2026-10-16T16:20:00Z","v":2365,"vw":86.563201},{"c":86.635,"h":86.8195,"l":86.635,"n":91,"o":86.66,"t":"2026-10-16T16:25:00Z","v":13822,"vw":86.799696},{"c":86.27,"h":86.5,"l":86.26,"n":99,"o":86.49,"t":"2026-10-16T16:30:00Z","v":3990,"vw":86.379522},{"c":86.33,"h":86.33,"l":86.11,"n":100,"o":86.18,"t":"2026-10-16T16:35:00Z","v":2552,"vw":86.18892},{"c":86.8,"h":86.8,"l":86.29,"n":238,"o":86.405,"t":"2026-10-16T16:40:00Z","v":7941,"vw":86.626647},{"c":86.44,"h":86.66,"l":86.32,"n":130,"o":86.66,"t":"2026-10-16T16:45:00Z","v":5463,"vw":86.526679},{"c":86.345,"h":86.345,"l":86.305,"n":30,"o":86.305,"t":"2026-10-16T16:50:00Z","v":490,"vw":86.325},{"c":86.305,"h":86.305,"l":86.2,"n":42,"o":86.275,"t":"2026-10-16T16:55:00Z","v":856,"vw":86.266},{"c":85.79,"h":86.45,"l":85.79,"n":166,"o":86.31,"t":"2026-10-16T17:00:00Z","v":4556,"vw":86.202},{"c":86.03,"h":86.14,"l":85.8,"n":82,"o":86.14,"t":"2026-10-16T17:05:00Z","v":3455,"vw":86.014857},{"c":85.81,"h":86.16,"l":85.81,"n":55,"o":86.16,"t":"2026-10-16T17:10:00Z","v":1647,"vw":85.98767},{"c":85.76,"h":86.08,"l":85.65,"n":79,"o":86.08,"t":"2026-10-16T17:15:00Z","v":2554,"vw":85.813125},{"c":85.92,"h":85.92,"l":85.53,"n":193,"o":85.5401,"t":"2026-10-16T17:20:00Z","v":7219,"vw":85.689517},{"c":85.95,"h":85.95,"l":85.75,"n":63,"o":85.8,"t":"2026-10-16T17:25:00Z","v":1578,"vw":85.814286},{"c":85.93,"h":86.23,"l":85.93,"n":134,"o":86.1,"t":"2026-10-16T17:35:00Z","v":3717,"vw":86.090827},{"c":86.295,"h":86.31,"l":86.04,"n":97,"o":86.04,"t":"2026-10-16T17:40:00Z","v":1771,"vw":86.151},{"c":86.0501,"h":86.0501,"l":86.0501,"n":13,"o":86.0501,"t":"2026-10-16T17:45:00Z","v":670,"vw":86.0501},{"c":85.99,"h":86.07,"l":85.89,"n":136,"o":86.05,"t":"2026-10-16T17:50:00Z","v":6679,"vw":85.992507},{"c":85.77,"h":85.88,"l":85.77,"n":92,"o":85.8,"t":"2026-10-16T17:55:00Z","v":4130,"vw":85.802369},{"c":85.58,"h":85.63,"l":85.55,"n":46,"o":85.56,"t":"2026-10-16T18:00:00Z","v":1055,"vw":85.58},{"c":85.735,"h":85.94,"l":85.4841,"n":187,"o":85.64,"t":"2026-10-16T18:05:00Z","v":7835,"vw":85.708029},{"c":86.1,"h":86.175,"l":85.6,"n":212,"o":85.76,"t":"2026-10-16T18:10:00Z","v":12148,"vw":85.902413},{"c":85.77,"h":86.19,"l":85.77,"n":215,"o":86.09,"t":"2026-10-16T18:15:00Z","v":10225,"vw":86.043042},{"c":85.92,"h":85.92,"l":85.645,"n":144,"o":85.8,"t":"2026-10-16T18:20:00Z","v":6269,"vw":85.720605},{"c":85.5801,"h":85.8,"l":85.5801,"n":90,"o":85.68,"t":"2026-10-16T18:25:00Z","v":4703,"vw":85.637486},{"c":85.8241,"h":85.8241,"l":85.52,"n":59,"o":85.58,"t":"2026-10-16T18:30:00Z","v":2263,"vw":85.635391},{"c":85.6332,"h":85.82,"l":85.6332,"n":66,"o":85.64,"t":"2026-10-16T18:35:00Z","v":2222,"vw":85.719125},{"c":85.69,"h":85.83,"l":85.65,"n":136,"o":85.78,"t":"2026-10-16T18:40:00Z","v":4328,"vw":85.730275},{"c":85.53,"h":85.685,"l":85.53,"n":84,"o":85.685,"t":"2026-10-16T18:45:00Z","v":1937,"vw":85.61},{"c":85.3,"h":85.455,"l":85.3,"n":117,"o":85.44,"t":"2026-10-16T18:50:00Z","v":3858,"vw":85.360232},{"c":85.27,"h":85.36,"l":85.105,"n":182,"o":85.2,"t":"2026-10-16T18:55:00Z","v":5627,"vw":85.221266},{"c":85.29,"h":85.465,"l":85.25,"n":116,"o":85.34,"t":"2026-10-16T19:00:00Z","v":4108,"vw":85.331641},{"c":85.08,"h":85.46,"l":84.9,"n":245,"o":85.39,"t":"2026-10-16T19:05:00Z","v":6797,"vw":85.172797},{"c":85.84,"h":85.84,"l":85.17,"n":177,"o":85.2,"t":"2026-10-16T19:10:00Z","v":7807,"vw":85.624775},{"c":85.84,"h":85.85,"l":85.74,"n":136,"o":85.8125,"t":"2026-10-16T19:15:00Z","v":3763,"vw":85.800373},{"c":86.03,"h":86.1,"l":85.87,"n":196,"o":85.87,"t":"2026-10-16T19:20:00Z","v":7246,"vw":85.93595},{"c":86.21,"h":86.21,"l":86.03,"n":179,"o":86.05,"t":"2026-10-16T19:25:00Z","v":4775,"vw":86.094121},{"c":86.21,"h":86.5,"l":86.21,"n":425,"o":86.3,"t":"2026-10-16T19:30:00Z","v":9772,"vw":86.37175},{"c":86.29,"h":86.29,"l":86.1,"n":247,"o":86.28,"t":"2026-10-16T19:35:00Z","v":5505,"vw":86.193076},{"c":86.145,"h":86.37,"l":86.145,"n":271,"o":86.32,"t":"2026-10-16T19:40:00Z","v":6208,"vw":86.228223},{"c":86.09,"h":86.22,"l":86.055,"n":303,"o":86.1425,"t":"2026-10-16T19:45:00Z","v":8232,"vw":86.132569},{"c":86.52,"h":86.6,"l":86.09,"n":693,"o":86.2,"t":"2026-10-16T19:50:00Z","v":27982,"vw":86.39815},{"c":87.27,"h":87.43,"l":86.59,"n":1835,"o":86.59,"t":"2026-10-16T19:55:00Z","v":72801,"vw":87.175788},{"c":87.35,"h":87.35,"l":87.2,"n":25,"o":87.2,"t":"2026-10-16T20:00:00Z","v":79159,"vw":87.200427},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-16T22:15:00Z","v":100,"vw":86},{"c":87.56,"h":87.56,"l":87.56,"n":5,"o":87.56,"t":"2026-10-19T08:00:00Z","v":597,"vw":87.56},{"c":87.6,"h":87.7,"l":87.35,"n":89,"o":87.39,"t":"2026-10-19T11:00:00Z","v":2904,"vw":87.546317},{"c":87.45,"h":87.56,"l":87.3,"n":28,"o":87.56,"t":"2026-10-19T11:05:00Z","v":643,"vw":87.427112},{"c":87.1,"h":87.29,"l":87.09,"n":12,"o":87.29,"t":"2026-10-19T13:05:00Z","v":519,"vw":87.155},{"c":88.3,"h":88.66,"l":87.76,"n":251,"o":88.37,"t":"2026-10-19T13:30:00Z","v":10173,"vw":88.335243},{"c":87.945,"h":88.94,"l":87.9272,"n":366,"o":88.67,"t":"2026-10-19T13:35:00Z","v":9971,"vw":88.348869},{"c":87.58,"h":87.96,"l":86.93,"n":278,"o":87.935,"t":"2026-10-19T13:40:00Z","v":10326,"vw":87.569588},{"c":87.09,"h":87.345,"l":86.6653,"n":302,"o":87.305,"t":"2026-10-19T13:45:00Z","v":12438,"vw":87.113818},{"c":86.995,"h":87.34,"l":86.85,"n":110,"o":87.16,"t":"2026-10-19T13:50:00Z","v":6333,"vw":87.169254},{"c":87.3,"h":87.47,"l":87.2,"n":113,"o":87.2,"t":"2026-10-19T13:55:00Z","v":2344,"vw":87.299493},{"c":86.75,"h":86.905,"l":86.55,"n":58,"o":86.89,"t":"2026-10-19T14:00:00Z","v":1616,"vw":86.774711},{"c":86.05,"h":86.6997,"l":85.97,"n":251,"o":86.53,"t":"2026-10-19T14:05:00Z","v":6180,"vw":86.248456},{"c":86.21,"h":86.22,"l":85.88,"n":234,"o":85.98,"t":"2026-10-19T14:10:00Z","v":6969,"vw":86.122515},{"c":87.08,"h":87.08,"l":86.125,"n":146,"o":86.22,"t":"2026-10-19T14:15:00Z","v":6305,"vw":86.401967},{"c":86.235,"h":86.58,"l":86.15,"n":99,"o":86.555,"t":"2026-10-19T14:20:00Z","v":2782,"vw":86.3048},{"c":86.38,"h":86.63,"l":86.38,"n":94,"o":86.43,"t":"2026-10-19T14:25:00Z","v":3387,"vw":86.538049},{"c":86.73,"h":86.73,"l":86.43,"n":112,"o":86.575,"t":"2026-10-19T14:30:00Z","v":4914,"vw":86.581047},{"c":86.26,"h":86.62,"l":86.26,"n":48,"o":86.62,"t":"2026-10-19T14:35:00Z","v":2279,"vw":86.555862},{"c":86.28,"h":86.435,"l":86.24,"n":38,"o":86.24,"t":"2026-10-19T14:40:00Z","v":760,"vw":86.34625},{"c":86.36,"h":86.65,"l":86.2829,"n":218,"o":86.375,"t":"2026-10-19T14:45:00Z","v":5235,"vw":86.389363},{"c":86.41,"h":86.51,"l":86.41,"n":54,"o":86.51,"t":"2026-10-19T14:50:00Z","v":528,"vw":86.46},{"c":86.73,"h":86.73,"l":86.51,"n":105,"o":86.51,"t":"2026-10-19T14:55:00Z","v":2145,"vw":86.600177},{"c":86.52,"h":86.8,"l":86.52,"n":220,"o":86.66,"t":"2026-10-19T15:00:00Z","v":4884,"vw":86.673849},{"c":86.76,"h":86.76,"l":86.555,"n":49,"o":86.555,"t":"2026-10-19T15:05:00Z","v":868,"vw":86.70125},{"c":86.67,"h":86.73,"l":86.465,"n":120,"o":86.53,"t":"2026-10-19T15:10:00Z","v":4263,"vw":86.623124},{"c":86.94,"h":86.94,"l":86.63,"n":85,"o":86.63,"t":"2026-10-19T15:15:00Z","v":2711,"vw":86.776946},{"c":87.19,"h":87.19,"l":87.06,"n":102,"o":87.075,"t":"2026-10-19T15:20:00Z","v":1847,"vw":87.115169},{"c":87.5,"h":87.5,"l":87.5,"n":19,"o":87.5,"t":"2026-10-19T15:25:00Z","v":768,"vw":87.5},{"c":87.08,"h":87.32,"l":87.08,"n":178,"o":87.32,"t":"2026-10-19T15:30:00Z","v":5903,"vw":87.205339},{"c":87.4604,"h":87.4604,"l":87.28,"n":47,"o":87.28,"t":"2026-10-19T15:35:00Z","v":1631,"vw":87.31404},{"c":87.28,"h":87.41,"l":87.27,"n":117,"o":87.37,"t":"2026-10-19T15:40:00Z","v":4930,"vw":87.33682},{"c":87.37,"h":87.37,"l":87.12,"n":61,"o":87.28,"t":"2026-10-19T15:45:00Z","v":1792,"vw":87.308889},{"c":87.26,"h":87.33,"l":87.21,"n":63,"o":87.32,"t":"2026-10-19T15:55:00Z","v":2076,"vw":87.255385},{"c":87.02,"h":87.11,"l":86.93,"n":83,"o":87.11,"t":"2026-10-19T16:00:00Z","v":2360,"vw":87.060714},{"c":86.68,"h":87.0072,"l":86.68,"n":56,"o":87.0072,"t":"2026-10-19T16:05:00Z","v":1793,"vw":86.8407},{"c":86.73,"h":86.92,"l":86.72,"n":30,"o":86.92,"t":"2026-10-19T16:10:00Z","v":1091,"vw":86.791544},{"c":86.8402,"h":86.98,"l":86.7,"n":114,"o":86.765,"t":"2026-10-19T16:15:00Z","v":5194,"vw":86.895292},{"c":86.66,"h":86.8934,"l":86.65,"n":33,"o":86.79,"t":"2026-10-19T16:20:00Z","v":1192,"vw":86.7496},{"c":86.79,"h":86.79,"l":86.66,"n":33,"o":86.66,"t":"2026-10-19T16:25:00Z","v":1105,"vw":86.738081},{"c":86.74,"h":86.74,"l":86.45,"n":137,"o":86.69,"t":"2026-10-19T16:30:00Z","v":5200,"vw":86.660884},{"c":86.53,"h":86.53,"l":86.46,"n":78,"o":86.49,"t":"2026-10-19T16:35:00Z","v":3144,"vw":86.507333},{"c":86.62,"h":86.62,"l":86.535,"n":45,"o":86.59,"t":"2026-10-19T16:40:00Z","v":1550,"vw":86.588333},{"c":86.26,"h":86.56,"l":86.26,"n":78,"o":86.56,"t":"2026-10-19T16:45:00Z","v":2249,"vw":86.465714},{"c":86.58,"h":86.59,"l":86.36,"n":83,"o":86.36,"t":"2026-10-19T16:50:00Z","v":4006,"vw":86.483653},{"c":86.61,"h":86.61,"l":86.61,"n":13,"o":86.61,"t":"2026-10-19T16:55:00Z","v":401,"vw":86.61},{"c":86.25,"h":86.46,"l":86.25,"n":83,"o":86.45,"t":"2026-10-19T17:00:00Z","v":2719,"vw":86.395833},{"c":86.19,"h":86.34,"l":86.17,"n":15,"o":86.21,"t":"2026-10-19T17:05:00Z","v":814,"vw":86.264167},{"c":86.23,"h":86.29,"l":86.17,"n":7,"o":86.29,"t":"2026-10-19T17:10:00Z","v":423,"vw":86.23},{"c":86.495,"h":86.52,"l":86.345,"n":58,"o":86.345,"t":"2026-10-19T17:15:00Z","v":1790,"vw":86.491111},{"c":86.68,"h":86.68,"l":86.68,"n":34,"o":86.68,"t":"2026-10-19T17:20:00Z","v":515,"vw":86.68},{"c":86.75,"h":86.75,"l":86.64,"n":70,"o":86.64,"t":"2026-10-19T17:25:00Z","v":2649,"vw":86.700667},{"c":86.84,"h":86.84,"l":86.8251,"n":11,"o":86.8251,"t":"2026-10-19T17:30:00Z","v":2283,"vw":86.825773},{"c":86.57,"h":86.8,"l":86.57,"n":132,"o":86.8,"t":"2026-10-19T17:35:00Z","v":3226,"vw":86.717928},{"c":86.87,"h":86.87,"l":86.57,"n":89,"o":86.57,"t":"2026-10-19T17:40:00Z","v":2513,"vw":86.760494},{"c":86.49,"h":86.52,"l":86.48,"n":21,"o":86.52,"t":"2026-10-19T17:45:00Z","v":722,"vw":86.5025},{"c":86.36,"h":86.48,"l":86.36,"n":16,"o":86.48,"t":"2026-10-19T17:50:00Z","v":416,"vw":86.42},{"c":86.88,"h":86.88,"l":86.54,"n":119,"o":86.54,"t":"2026-10-19T17:55:00Z","v":4016,"vw":86.70374},{"c":86.84,"h":86.97,"l":86.73,"n":122,"o":86.91,"t":"2026-10-19T18:00:00Z","v":2427,"vw":86.8325},{"c":86.925,"h":86.96,"l":86.88,"n":62,"o":86.88,"t":"2026-10-19T18:05:00Z","v":1674,"vw":86.924817},{"c":86.805,"h":86.86,"l":86.71,"n":68,"o":86.86,"t":"2026-10-19T18:10:00Z","v":2193,"vw":86.821072},{"c":86.91,"h":86.9321,"l":86.74,"n":65,"o":86.9321,"t":"2026-10-19T18:15:00Z","v":1358,"vw":86.846914},{"c":86.75,"h":86.82,"l":86.74,"n":57,"o":86.82,"t":"2026-10-19T18:20:00Z","v":1518,"vw":86.797143},{"c":86.66,"h":86.8,"l":86.52,"n":244,"o":86.8,"t":"2026-10-19T18:25:00Z","v":3866,"vw":86.670937},{"c":86.7224,"h":86.81,"l":86.62,"n":236,"o":86.65,"t":"2026-10-19T18:30:00Z","v":11621,"vw":86.709937},{"c":86.57,"h":86.57,"l":86.41,"n":39,"o":86.435,"t":"2026-10-19T18:35:00Z","v":913,"vw":86.471667},{"c":86.75,"h":86.75,"l":86.65,"n":154,"o":86.65,"t":"2026-10-19T18:40:00Z","v":7016,"vw":86.739739},{"c":87.155,"h":87.155,"l":86.75,"n":320,"o":86.75,"t":"2026-10-19T18:45:00Z","v":17475,"vw":86.807871},{"c":86.9,"h":86.9,"l":86.9,"n":26,"o":86.9,"t":"2026-10-19T18:50:00Z","v":479,"vw":86.9},{"c":86.96,"h":86.96,"l":86.96,"n":62,"o":86.96,"t":"2026-10-19T18:55:00Z","v":1513,"vw":86.96},{"c":86.75,"h":86.92,"l":86.75,"n":220,"o":86.92,"t":"2026-10-19T19:00:00Z","v":6449,"vw":86.847538},{"c":86.68,"h":86.71,"l":86.68,"n":59,"o":86.71,"t":"2026-10-19T19:05:00Z","v":1092,"vw":86.686},{"c":86.88,"h":86.88,"l":86.73,"n":142,"o":86.78,"t":"2026-10-19T19:10:00Z","v":2137,"vw":86.816667},{"c":87.01,"h":87.04,"l":86.765,"n":144,"o":86.765,"t":"2026-10-19T19:15:00Z","v":4065,"vw":86.890236},{"c":87.01,"h":87.16,"l":86.74,"n":191,"o":87.045,"t":"2026-10-19T19:20:00Z","v":6993,"vw":86.900734},{"c":86.955,"h":86.955,"l":86.955,"n":22,"o":86.955,"t":"2026-10-19T19:25:00Z","v":462,"vw":86.955},{"c":87.33,"h":87.33,"l":86.98,"n":210,"o":86.98,"t":"2026-10-19T19:30:00Z","v":5252,"vw":87.177824},{"c":87.195,"h":87.33,"l":87.195,"n":234,"o":87.25,"t":"2026-10-19T19:35:00Z","v":6953,"vw":87.229097},{"c":87.185,"h":87.26,"l":86.9,"n":372,"o":87.01,"t":"2026-10-19T19:40:00Z","v":14818,"vw":87.071159},{"c":86.92,"h":87.185,"l":86.8,"n":318,"o":87.185,"t":"2026-10-19T19:45:00Z","v":12045,"vw":86.974584},{"c":86.405,"h":86.83,"l":86.405,"n":384,"o":86.83,"t":"2026-10-19T19:50:00Z","v":10979,"vw":86.58365},{"c":86.03,"h":86.45,"l":85.97,"n":1209,"o":86.405,"t":"2026-10-19T19:55:00Z","v":43226,"vw":86.122082},{"c":86.03,"h":86.03,"l":86.03,"n":21,"o":86.03,"t":"2026-10-19T20:00:00Z","v":51248,"vw":86.03},{"c":84.35,"h":84.35,"l":84.35,"n":1,"o":84.35,"t":"2026-10-19T21:50:00Z","v":150,"vw":84.35},{"c":84.35,"h":84.35,"l":84.35,"n":4,"o":84.35,"t":"2026-10-19T23:35:00Z","v":143,"vw":84.35},{"c":84.3,"h":84.3,"l":84.3,"n":19,"o":84.3,"t":"2026-10-20T10:30:00Z","v":1041,"vw":84.3},{"c":85.22,"h":85.22,"l":85.22,"n":1,"o":85.22,"t":"2026-10-20T13:00:00Z","v":100,"vw":85.22},{"c":83.88,"h":84.55,"l":83.88,"n":33,"o":84.55,"t":"2026-10-20T13:25:00Z","v":745,"vw":84.202115},{"c":84.48,"h":84.48,"l":83.24,"n":131,"o":84.48,"t":"2026-10-20T13:30:00Z","v":18058,"vw":84.214262},{"c":85.39,"h":85.48,"l":84.06,"n":118,"o":84.06,"t":"2026-10-20T13:35:00Z","v":11171,"vw":84.698103},{"c":85.6,"h":85.7555,"l":85.35,"n":57,"o":85.39,"t":"2026-10-20T13:40:00Z","v":3174,"vw":85.47281},{"c":85.13,"h":85.47,"l":85.13,"n":55,"o":85.335,"t":"2026-10-20T13:45:00Z","v":1491,"vw":85.24},{"c":85.345,"h":85.79,"l":84.8,"n":95,"o":84.81,"t":"2026-10-20T13:50:00Z","v":6150,"vw":85.490572},{"c":85.26,"h":85.6218,"l":85.26,"n":70,"o":85.56,"t":"2026-10-20T13:55:00Z","v":4035,"vw":85.412114},{"c":85.31,"h":85.67,"l":85.08,"n":455,"o":85.27,"t":"2026-10-20T14:00:00Z","v":33045,"vw":85.354981},{"c":85.08,"h":85.5,"l":85.08,"n":743,"o":85.37,"t":"2026-10-20T14:05:00Z","v":76247,"vw":85.313709},{"c":85.04,"h":85.22,"l":84.94,"n":185,"o":85.05,"t":"2026-10-20T14:10:00Z","v":6140,"vw":85.100685},{"c":85.63,"h":85.71,"l":85.08,"n":206,"o":85.08,"t":"2026-10-20T14:15:00Z","v":17248,"vw":85.453019},{"c":86.36,"h":86.36,"l":85.69,"n":58,"o":85.69,"t":"2026-10-20T14:20:00Z","v":2662,"vw":86.29756},{"c":86.72,"h":86.86,"l":86.4,"n":134,"o":86.4,"t":"2026-10-20T14:25:00Z","v":6721,"vw":86.526323},{"c":86.98,"h":87.25,"l":86.69,"n":182,"o":87.25,"t":"2026-10-20T14:30:00Z","v":7186,"vw":87.081942},{"c":86.64,"h":87.02,"l":86.52,"n":195,"o":87.02,"t":"2026-10-20T14:35:00Z","v":6789,"vw":86.749084},{"c":87.445,"h":87.635,"l":86.61,"n":113,"o":86.61,"t":"2026-10-20T14:40:00Z","v":3812,"vw":87.521707},{"c":86.8,"h":87.2765,"l":86.8,"n":210,"o":87.27,"t":"2026-10-20T14:45:00Z","v":7475,"vw":87.052325},{"c":86.555,"h":86.76,"l":86.555,"n":114,"o":86.74,"t":"2026-10-20T14:50:00Z","v":3209,"vw":86.700466},{"c":86.845,"h":86.86,"l":86.76,"n":112,"o":86.76,"t":"2026-10-20T14:55:00Z","v":4202,"vw":86.826766},{"c":86.89,"h":87.05,"l":86.84,"n":162,"o":86.99,"t":"2026-10-20T15:00:00Z","v":4956,"vw":86.94055},{"c":86.86,"h":86.88,"l":86.78,"n":87,"o":86.78,"t":"2026-10-20T15:05:00Z","v":1566,"vw":86.832821},{"c":86.445,"h":86.92,"l":86.41,"n":124,"o":86.92,"t":"2026-10-20T15:10:00Z","v":3610,"vw":86.793872},{"c":86.8,"h":86.89,"l":86.33,"n":160,"o":86.33,"t":"2026-10-20T15:15:00Z","v":7255,"vw":86.63184},{"c":86.34,"h":86.795,"l":86.34,"n":111,"o":86.795,"t":"2026-10-20T15:20:00Z","v":2407,"vw":86.559963},{"c":86.545,"h":86.78,"l":86.11,"n":77,"o":86.11,"t":"2026-10-20T15:25:00Z","v":2377,"vw":86.565455},{"c":86.265,"h":86.4,"l":86.265,"n":58,"o":86.4,"t":"2026-10-20T15:30:00Z","v":2516,"vw":86.343571},{"c":86.38,"h":86.38,"l":86.25,"n":68,"o":86.2547,"t":"2026-10-20T15:35:00Z","v":1990,"vw":86.273753},{"c":86.59,"h":86.59,"l":86.38,"n":124,"o":86.41,"t":"2026-10-20T15:40:00Z","v":3491,"vw":86.450798},{"c":86.62,"h":86.62,"l":86.58,"n":38,"o":86.58,"t":"2026-10-20T15:45:00Z","v":607,"vw":86.6},{"c":86.625,"h":86.71,"l":86.58,"n":102,"o":86.71,"t":"2026-10-20T15:50:00Z","v":4121,"vw":86.63958},{"c":86.6075,"h":86.63,"l":86.6075,"n":22,"o":86.63,"t":"2026-10-20T15:55:00Z","v":733,"vw":86.624643},{"c":86.445,"h":86.78,"l":86.37,"n":119,"o":86.6,"t":"2026-10-20T16:00:00Z","v":3863,"vw":86.565051},{"c":86.48,"h":86.48,"l":86.48,"n":32,"o":86.48,"t":"2026-10-20T16:05:00Z","v":978,"vw":86.48},{"c":86.44,"h":86.495,"l":86.44,"n":37,"o":86.495,"t":"2026-10-20T16:10:00Z","v":2525,"vw":86.482222},{"c":85.955,"h":86.45,"l":85.855,"n":305,"o":86.28,"t":"2026-10-20T16:15:00Z","v":51348,"vw":86.196587},{"c":86.16,"h":86.25,"l":86.12,"n":74,"o":86.12,"t":"2026-10-20T16:20:00Z","v":3411,"vw":86.226166},{"c":86.1713,"h":86.3,"l":86.17,"n":76,"o":86.26,"t":"2026-10-20T16:25:00Z","v":3129,"vw":86.240998},{"c":86.22,"h":86.275,"l":86.05,"n":146,"o":86.275,"t":"2026-10-20T16:30:00Z","v":7319,"vw":86.192354},{"c":86.34,"h":86.42,"l":86.13,"n":78,"o":86.13,"t":"2026-10-20T16:35:00Z","v":2865,"vw":86.292801},{"c":86.3,"h":86.3,"l":86.28,"n":35,"o":86.28,"t":"2026-10-20T16:45:00Z","v":881,"vw":86.293333},{"c":85.72,"h":86.215,"l":85.72,"n":117,"o":86.215,"t":"2026-10-20T16:50:00Z","v":2978,"vw":85.996558},{"c":85.79,"h":85.96,"l":85.77,"n":64,"o":85.89,"t":"2026-10-20T16:55:00Z","v":3410,"vw":85.910914},{"c":85.685,"h":85.77,"l":85.54,"n":108,"o":85.77,"t":"2026-10-20T17:00:00Z","v":3303,"vw":85.612079},{"c":85.68,"h":85.68,"l":85.56,"n":27,"o":85.57,"t":"2026-10-20T17:05:00Z","v":602,"vw":85.612749},{"c":85.53,"h":85.605,"l":85.53,"n":54,"o":85.605,"t":"2026-10-20T17:10:00Z","v":1141,"vw":85.58625},{"c":85.86,"h":85.86,"l":85.67,"n":106,"o":85.67,"t":"2026-10-20T17:15:00Z","v":3039,"vw":85.762563},{"c":85.88,"h":85.9377,"l":85.81,"n":131,"o":85.9377,"t":"2026-10-20T17:20:00Z","v":4538,"vw":85.857248},{"c":85.8,"h":85.8,"l":85.8,"n":10,"o":85.8,"t":"2026-10-20T17:25:00Z","v":276,"vw":85.8},{"c":86.135,"h":86.135,"l":85.89,"n":80,"o":85.89,"t":"2026-10-20T17:30:00Z","v":2688,"vw":86.034315},{"c":86.05,"h":86.135,"l":85.97,"n":69,"o":86.135,"t":"2026-10-20T17:35:00Z","v":1843,"vw":86.053333},{"c":86.12,"h":86.24,"l":86.1,"n":104,"o":86.105,"t":"2026-10-20T17:40:00Z","v":2635,"vw":86.184915},{"c":86.23,"h":86.23,"l":86.0646,"n":42,"o":86.0646,"t":"2026-10-20T17:45:00Z","v":685,"vw":86.138659},{"c":86.4875,"h":86.4875,"l":86.4875,"n":16,"o":86.4875,"t":"2026-10-20T17:50:00Z","v":355,"vw":86.4875},{"c":86.435,"h":86.435,"l":86.435,"n":49,"o":86.435,"t":"2026-10-20T17:55:00Z","v":725,"vw":86.435},{"c":86.38,"h":86.4,"l":86.38,"n":84,"o":86.4,"t":"2026-10-20T18:00:00Z","v":1255,"vw":86.387659},{"c":86.19,"h":86.375,"l":86.19,"n":149,"o":86.375,"t":"2026-10-20T18:05:00Z","v":4305,"vw":86.244},{"c":86.375,"h":86.43,"l":86.24,"n":86,"o":86.24,"t":"2026-10-20T18:10:00Z","v":2476,"vw":86.338304},{"c":86.23,"h":86.32,"l":86.22,"n":70,"o":86.26,"t":"2026-10-20T18:15:00Z","v":1555,"vw":86.250369},{"c":86.1,"h":86.16,"l":86.1,"n":88,"o":86.16,"t":"2026-10-20T18:20:00Z","v":2501,"vw":86.1245},{"c":85.995,"h":86.15,"l":85.995,"n":19,"o":86.15,"t":"2026-10-20T18:25:00Z","v":372,"vw":86.095649},{"c":85.81,"h":85.985,"l":85.81,"n":122,"o":85.935,"t":"2026-10-20T18:30:00Z","v":2204,"vw":85.891436},{"c":85.66,"h":85.67,"l":85.563,"n":39,"o":85.67,"t":"2026-10-20T18:35:00Z","v":658,"vw":85.607469},{"c":85.655,"h":85.655,"l":85.655,"n":16,"o":85.655,"t":"2026-10-20T18:40:00Z","v":340,"vw":85.655},{"c":85.64,"h":85.75,"l":85.4,"n":199,"o":85.75,"t":"2026-10-20T18:45:00Z","v":8832,"vw":85.527607},{"c":85.6,"h":85.6,"l":85.59,"n":10,"o":85.59,"t":"2026-10-20T18:50:00Z","v":515,"vw":85.597436},{"c":85.735,"h":85.92,"l":85.735,"n":165,"o":85.92,"t":"2026-10-20T19:00:00Z","v":4639,"vw":85.796795},{"c":85.665,"h":85.74,"l":85.585,"n":164,"o":85.735,"t":"2026-10-20T19:05:00Z","v":5244,"vw":85.669586},{"c":85.43,"h":85.665,"l":85.43,"n":102,"o":85.665,"t":"2026-10-20T19:10:00Z","v":2722,"vw":85.568103},{"c":85.315,"h":85.35,"l":85.315,"n":50,"o":85.35,"t":"2026-10-20T19:15:00Z","v":1220,"vw":85.340391},{"c":85.175,"h":85.21,"l":85.0667,"n":116,"o":85.19,"t":"2026-10-20T19:20:00Z","v":3878,"vw":85.146872},{"c":85.3775,"h":85.42,"l":85.1,"n":262,"o":85.1,"t":"2026-10-20T19:25:00Z","v":9076,"vw":85.299233},{"c":85.25,"h":85.405,"l":85.225,"n":232,"o":85.405,"t":"2026-10-20T19:30:00Z","v":6509,"vw":85.327439},{"c":85.145,"h":85.22,"l":84.95,"n":217,"o":85.18,"t":"2026-10-20T19:35:00Z","v":7768,"vw":85.156323},{"c":85.115,"h":85.175,"l":85.0001,"n":190,"o":85.12,"t":"2026-10-20T19:40:00Z","v":6287,"vw":85.118395},{"c":85.13,"h":85.23,"l":84.98,"n":370,"o":85.115,"t":"2026-10-20T19:45:00Z","v":12734,"vw":85.069376},{"c":84.68,"h":85.15,"l":84.595,"n":584,"o":85.15,"t":"2026-10-20T19:50:00Z","v":25685,"vw":84.792432},{"c":84.24,"h":84.665,"l":84.18,"n":1998,"o":84.665,"t":"2026-10-20T19:55:00Z","v":87854,"vw":84.310782},{"c":84.25,"h":84.25,"l":84.25,"n":22,"o":84.25,"t":"2026-10-20T20:00:00Z","v":151480,"vw":84.25},{"c":84.1,"h":87.4,"l":84.1,"n":8,"o":85.88,"t":"2026-10-20T20:10:00Z","v":20540,"vw":85.681373},{"c":84.22,"h":85.24,"l":84.05,"n":20,"o":84.25,"t":"2026-10-20T20:15:00Z","v":3185,"vw":84.42748},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-20T22:20:00Z","v":100,"vw":85.6},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-20T22:35:00Z","v":100,"vw":84},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-21T12:35:00Z","v":118,"vw":85.5},{"c":84.695,"h":86.64,"l":84.26,"n":83,"o":85.62,"t":"2026-10-21T13:30:00Z","v":7177,"vw":85.476249},{"c":85.21,"h":85.525,"l":84.575,"n":65,"o":84.575,"t":"2026-10-21T13:35:00Z","v":2090,"vw":84.917958},{"c":84.91,"h":85.215,"l":84.91,"n":79,"o":85.19,"t":"2026-10-21T13:40:00Z","v":2306,"vw":85.140396},{"c":85.1,"h":85.39,"l":85.09,"n":99,"o":85.22,"t":"2026-10-21T13:45:00Z","v":2065,"vw":85.215779},{"c":85.21,"h":85.54,"l":85.21,"n":61,"o":85.29,"t":"2026-10-21T13:50:00Z","v":6632,"vw":85.432422},{"c":85.14,"h":85.5,"l":85.14,"n":46,"o":85.435,"t":"2026-10-21T13:55:00Z","v":1067,"vw":85.34375},{"c":85.43,"h":85.47,"l":85.02,"n":68,"o":85.02,"t":"2026-10-21T14:00:00Z","v":2981,"vw":85.355673},{"c":85.305,"h":85.305,"l":85.245,"n":27,"o":85.245,"t":"2026-10-21T14:10:00Z","v":936,"vw":85.255},{"c":85.475,"h":85.65,"l":85.27,"n":93,"o":85.27,"t":"2026-10-21T14:15:00Z","v":4993,"vw":85.548148},{"c":85.615,"h":85.62,"l":85.49,"n":36,"o":85.49,"t":"2026-10-21T14:20:00Z","v":1379,"vw":85.546111},{"c":85.935,"h":86.01,"l":85.615,"n":86,"o":85.615,"t":"2026-10-21T14:25:00Z","v":3848,"vw":85.789838},{"c":85.47,"h":85.7,"l":85.47,"n":70,"o":85.7,"t":"2026-10-21T14:30:00Z","v":1777,"vw":85.599},{"c":85.365,"h":85.45,"l":85.365,"n":62,"o":85.45,"t":"2026-10-21T14:35:00Z","v":1091,"vw":85.417068},{"c":85.37,"h":85.37,"l":85.37,"n":39,"o":85.37,"t":"2026-10-21T14:40:00Z","v":544,"vw":85.37},{"c":85.2975,"h":85.385,"l":85.02,"n":78,"o":85.385,"t":"2026-10-21T14:45:00Z","v":2728,"vw":85.184523},{"c":84.9,"h":85.255,"l":84.9,"n":68,"o":85.2175,"t":"2026-10-21T14:50:00Z","v":1591,"vw":85.0725},{"c":84.88,"h":84.88,"l":84.88,"n":28,"o":84.88,"t":"2026-10-21T14:55:00Z","v":434,"vw":84.88},{"c":85.31,"h":85.31,"l":84.83,"n":254,"o":85.0975,"t":"2026-10-21T15:00:00Z","v":12830,"vw":85.119272},{"c":85.26,"h":85.37,"l":85.26,"n":70,"o":85.32,"t":"2026-10-21T15:05:00Z","v":1806,"vw":85.32467},{"c":85.415,"h":85.478,"l":85.39,"n":145,"o":85.39,"t":"2026-10-21T15:10:00Z","v":10888,"vw":85.414435},{"c":85.29,"h":85.65,"l":85.29,"n":154,"o":85.53,"t":"2026-10-21T15:15:00Z","v":6128,"vw":85.462252},{"c":85.33,"h":85.33,"l":85.105,"n":134,"o":85.27,"t":"2026-10-21T15:20:00Z","v":4309,"vw":85.205613},{"c":85.57,"h":85.79,"l":85.5,"n":114,"o":85.5,"t":"2026-10-21T15:25:00Z","v":2744,"vw":85.669167},{"c":85.663,"h":85.68,"l":85.5,"n":99,"o":85.63,"t":"2026-10-21T15:30:00Z","v":2700,"vw":85.60288},{"c":86.05,"h":86.05,"l":85.69,"n":132,"o":85.7399,"t":"2026-10-21T15:35:00Z","v":6055,"vw":85.770538},{"c":85.7801,"h":86.05,"l":85.7801,"n":103,"o":86.05,"t":"2026-10-21T15:40:00Z","v":2492,"vw":85.948802},{"c":85.74,"h":85.9,"l":85.74,"n":64,"o":85.9,"t":"2026-10-21T15:45:00Z","v":1816,"vw":85.791156},{"c":85.775,"h":85.775,"l":85.775,"n":14,"o":85.775,"t":"2026-10-21T15:50:00Z","v":343,"vw":85.775},{"c":85.735,"h":85.944,"l":85.735,"n":40,"o":85.775,"t":"2026-10-21T15:55:00Z","v":534,"vw":85.82438},{"c":85.52,"h":85.61,"l":85.52,"n":65,"o":85.56,"t":"2026-10-21T16:00:00Z","v":2268,"vw":85.565556},{"c":85.7099,"h":85.7099,"l":85.5,"n":38,"o":85.5,"t":"2026-10-21T16:10:00Z","v":2247,"vw":85.685662},{"c":85.475,"h":85.535,"l":85.37,"n":102,"o":85.53,"t":"2026-10-21T16:15:00Z","v":2852,"vw":85.442},{"c":85.61,"h":85.61,"l":85.47,"n":44,"o":85.47,"t":"2026-10-21T16:20:00Z","v":919,"vw":85.563333},{"c":85.1,"h":85.5,"l":85.1,"n":93,"o":85.5,"t":"2026-10-21T16:30:00Z","v":1736,"vw":85.344576},{"c":85.86,"h":85.86,"l":85.35,"n":251,"o":85.35,"t":"2026-10-21T16:35:00Z","v":6254,"vw":85.663804},{"c":85.92,"h":86.03,"l":85.68,"n":128,"o":85.9,"t":"2026-10-21T16:40:00Z","v":6432,"vw":85.930674},{"c":85.5,"h":85.78,"l":85.43,"n":62,"o":85.78,"t":"2026-10-21T16:45:00Z","v":2271,"vw":85.519445},{"c":85.505,"h":85.505,"l":85.505,"n":23,"o":85.505,"t":"2026-10-21T16:50:00Z","v":1312,"vw":85.505},{"c":85.29,"h":85.495,"l":85.26,"n":92,"o":85.495,"t":"2026-10-21T16:55:00Z","v":4176,"vw":85.303108},{"c":85.22,"h":85.22,"l":85.1,"n":75,"o":85.13,"t":"2026-10-21T17:00:00Z","v":1500,"vw":85.1675},{"c":84.55,"h":85.08,"l":84.5,"n":218,"o":85.07,"t":"2026-10-21T17:05:00Z","v":18920,"vw":84.830664},{"c":84.8001,"h":84.92,"l":84.68,"n":196,"o":84.7,"t":"2026-10-21T17:10:00Z","v":6003,"vw":84.826271},{"c":84.67,"h":84.71,"l":84.67,"n":50,"o":84.71,"t":"2026-10-21T17:15:00Z","v":1346,"vw":84.6975},{"c":84.53,"h":84.55,"l":84.53,"n":97,"o":84.55,"t":"2026-10-21T17:25:00Z","v":1644,"vw":84.545},{"c":84.39,"h":84.59,"l":84.39,"n":123,"o":84.46,"t":"2026-10-21T17:30:00Z","v":3436,"vw":84.504097},{"c":84.63,"h":84.7,"l":84.61,"n":142,"o":84.61,"t":"2026-10-21T17:40:00Z","v":4899,"vw":84.658287},{"c":84.57,"h":84.57,"l":84.54,"n":49,"o":84.54,"t":"2026-10-21T17:45:00Z","v":691,"vw":84.55},{"c":84.56,"h":84.56,"l":84.56,"n":45,"o":84.56,"t":"2026-10-21T17:50:00Z","v":969,"vw":84.56},{"c":84.56,"h":84.56,"l":84.56,"n":21,"o":84.56,"t":"2026-10-21T17:55:00Z","v":229,"vw":84.56},{"c":84.68,"h":84.77,"l":84.68,"n":147,"o":84.68,"t":"2026-10-21T18:00:00Z","v":3024,"vw":84.731733},{"c":84.615,"h":84.77,"l":84.54,"n":108,"o":84.77,"t":"2026-10-21T18:05:00Z","v":2653,"vw":84.632273},{"c":84.89,"h":84.89,"l":84.705,"n":102,"o":84.705,"t":"2026-10-21T18:10:00Z","v":2706,"vw":84.815559},{"c":84.87,"h":85.03,"l":84.87,"n":84,"o":84.87,"t":"2026-10-21T18:15:00Z","v":2306,"vw":84.941538},{"c":84.85,"h":84.85,"l":84.85,"n":14,"o":84.85,"t":"2026-10-21T18:20:00Z","v":182,"vw":84.85},{"c":84.73,"h":84.73,"l":84.72,"n":32,"o":84.72,"t":"2026-10-21T18:25:00Z","v":655,"vw":84.723333},{"c":84.885,"h":85.0464,"l":84.81,"n":48,"o":85.0464,"t":"2026-10-21T18:30:00Z","v":1107,"vw":84.927674},{"c":84.91,"h":84.91,"l":84.91,"n":14,"o":84.91,"t":"2026-10-21T18:35:00Z","v":233,"vw":84.91},{"c":84.92,"h":85.01,"l":84.91,"n":132,"o":84.91,"t":"2026-10-21T18:40:00Z","v":2449,"vw":84.951429},{"c":84.51,"h":85,"l":84.51,"n":146,"o":85,"t":"2026-10-21T18:45:00Z","v":2746,"vw":84.810909},{"c":84.14,"h":84.29,"l":84.14,"n":140,"o":84.29,"t":"2026-10-21T18:55:00Z","v":2783,"vw":84.237091},{"c":83.875,"h":84.02,"l":83.542,"n":315,"o":83.98,"t":"2026-10-21T19:00:00Z","v":8014,"vw":83.825028},{"c":84.015,"h":84.015,"l":83.985,"n":48,"o":83.985,"t":"2026-10-21T19:05:00Z","v":927,"vw":84},{"c":83.86,"h":83.86,"l":83.67,"n":125,"o":83.83,"t":"2026-10-21T19:10:00Z","v":3351,"vw":83.79389},{"c":84.05,"h":84.2,"l":84.05,"n":158,"o":84.075,"t":"2026-10-21T19:15:00Z","v":4458,"vw":84.110765},{"c":84.05,"h":84.175,"l":84.05,"n":62,"o":84.175,"t":"2026-10-21T19:20:00Z","v":720,"vw":84.121809},{"c":84.61,"h":84.61,"l":84.18,"n":221,"o":84.18,"t":"2026-10-21T19:25:00Z","v":3239,"vw":84.488364},{"c":84.92,"h":84.92,"l":84.26,"n":593,"o":84.49,"t":"2026-10-21T19:30:00Z","v":37026,"vw":84.458167},{"c":85.34,"h":85.34,"l":85.01,"n":324,"o":85.01,"t":"2026-10-21T19:35:00Z","v":5492,"vw":85.188889},{"c":85.24,"h":85.4,"l":85.15,"n":143,"o":85.4,"t":"2026-10-21T19:40:00Z","v":3911,"vw":85.258684},{"c":85.46,"h":85.46,"l":85.16,"n":338,"o":85.16,"t":"2026-10-21T19:45:00Z","v":8597,"vw":85.386226},{"c":85.315,"h":85.455,"l":85.16,"n":491,"o":85.41,"t":"2026-10-21T19:50:00Z","v":10204,"vw":85.355563},{"c":85.25,"h":85.345,"l":85.08,"n":1526,"o":85.17,"t":"2026-10-21T19:55:00Z","v":41162,"vw":85.246258},{"c":85.32,"h":85.32,"l":85.32,"n":33,"o":85.32,"t":"2026-10-21T20:00:00Z","v":99604,"vw":85.32},{"c":82.52,"h":82.52,"l":81.85,"n":20,"o":81.86,"t":"2026-10-22T11:00:00Z","v":931,"vw":82.068637},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-22T11:15:00Z","v":120,"vw":82},{"c":80.59,"h":81.68,"l":79.11,"n":521,"o":81.28,"t":"2026-10-22T13:30:00Z","v":24705,"vw":80.720161},{"c":80.515,"h":80.67,"l":80.04,"n":195,"o":80.3,"t":"2026-10-22T13:35:00Z","v":4394,"vw":80.451521},{"c":79.98,"h":80.275,"l":79.83,"n":208,"o":80.01,"t":"2026-10-22T13:40:00Z","v":6278,"vw":80.03731},{"c":79.91,"h":80,"l":79.43,"n":311,"o":79.83,"t":"2026-10-22T13:45:00Z","v":14683,"vw":79.601819},{"c":79.42,"h":79.4304,"l":79.37,"n":37,"o":79.37,"t":"2026-10-22T13:50:00Z","v":3672,"vw":79.420965},{"c":79.99,"h":79.99,"l":79.36,"n":236,"o":79.72,"t":"2026-10-22T13:55:00Z","v":13215,"vw":79.593135},{"c":79.58,"h":80.2107,"l":79.58,"n":678,"o":79.98,"t":"2026-10-22T14:00:00Z","v":41271,"vw":79.814551},{"c":79.01,"h":79.62,"l":79.01,"n":201,"o":79.62,"t":"2026-10-22T14:05:00Z","v":6535,"vw":79.175661},{"c":78.765,"h":79.23,"l":78.765,"n":501,"o":79.01,"t":"2026-10-22T14:10:00Z","v":23170,"vw":78.995003},{"c":78.73,"h":78.91,"l":78.575,"n":236,"o":78.67,"t":"2026-10-22T14:15:00Z","v":7215,"vw":78.702186},{"c":78.38,"h":78.6801,"l":78.35,"n":195,"o":78.6801,"t":"2026-10-22T14:20:00Z","v":6282,"vw":78.535113},{"c":78.4,"h":78.4,"l":77.93,"n":304,"o":78.1201,"t":"2026-10-22T14:25:00Z","v":18503,"vw":78.195939},{"c":78.04,"h":78.47,"l":77.98,"n":568,"o":78.21,"t":"2026-10-22T14:30:00Z","v":31619,"vw":78.209035},{"c":78,"h":78.2195,"l":77.83,"n":175,"o":78.215,"t":"2026-10-22T14:35:00Z","v":6262,"vw":78.008392},{"c":78.2,"h":78.31,"l":78,"n":288,"o":78,"t":"2026-10-22T14:40:00Z","v":8880,"vw":78.188972},{"c":77.77,"h":78.15,"l":77.5696,"n":375,"o":78.15,"t":"2026-10-22T14:45:00Z","v":12211,"vw":77.785388},{"c":77.8,"h":77.935,"l":77.5797,"n":258,"o":77.75,"t":"2026-10-22T14:50:00Z","v":4778,"vw":77.820321},{"c":77.655,"h":77.67,"l":77.31,"n":357,"o":77.66,"t":"2026-10-22T14:55:00Z","v":7836,"vw":77.463615},{"c":77.44,"h":77.7,"l":77.43,"n":150,"o":77.6,"t":"2026-10-22T15:00:00Z","v":3335,"vw":77.512501},{"c":77.65,"h":77.76,"l":77.34,"n":495,"o":77.34,"t":"2026-10-22T15:05:00Z","v":25230,"vw":77.510586},{"c":77.815,"h":78.05,"l":77.63,"n":399,"o":77.635,"t":"2026-10-22T15:10:00Z","v":32623,"vw":77.76288},{"c":78.485,"h":78.485,"l":77.875,"n":181,"o":77.8775,"t":"2026-10-22T15:15:00Z","v":4078,"vw":78.095712},{"c":78.18,"h":78.59,"l":78.04,"n":443,"o":78.43,"t":"2026-10-22T15:20:00Z","v":19191,"vw":78.188715},{"c":78.05,"h":78.18,"l":77.99,"n":416,"o":78.18,"t":"2026-10-22T15:25:00Z","v":20915,"vw":78.037396},{"c":78.08,"h":78.08,"l":77.79,"n":239,"o":77.91,"t":"2026-10-22T15:30:00Z","v":9047,"vw":77.888614},{"c":77.95,"h":78.2475,"l":77.9,"n":284,"o":77.9,"t":"2026-10-22T15:35:00Z","v":10842,"vw":77.975407},{"c":78.125,"h":78.15,"l":77.86,"n":397,"o":77.95,"t":"2026-10-22T15:40:00Z","v":34742,"vw":77.963123},{"c":78.15,"h":78.27,"l":77.99,"n":104,"o":77.99,"t":"2026-10-22T15:45:00Z","v":3781,"vw":78.19977},{"c":78.21,"h":78.25,"l":78.03,"n":180,"o":78.05,"t":"2026-10-22T15:50:00Z","v":4340,"vw":78.122072},{"c":78.13,"h":78.26,"l":78.01,"n":212,"o":78.095,"t":"2026-10-22T15:55:00Z","v":4900,"vw":78.178291},{"c":78.28,"h":78.32,"l":78.2,"n":218,"o":78.22,"t":"2026-10-22T16:00:00Z","v":5977,"vw":78.255731},{"c":78.35,"h":78.35,"l":78.065,"n":160,"o":78.24,"t":"2026-10-22T16:05:00Z","v":3235,"vw":78.168667},{"c":78.35,"h":78.35,"l":78.19,"n":221,"o":78.21,"t":"2026-10-22T16:10:00Z","v":3835,"vw":78.260556},{"c":78.4,"h":78.45,"l":78.345,"n":155,"o":78.345,"t":"2026-10-22T16:15:00Z","v":3259,"vw":78.393},{"c":78.355,"h":78.42,"l":78.19,"n":220,"o":78.31,"t":"2026-10-22T16:20:00Z","v":6195,"vw":78.345983},{"c":78.425,"h":78.56,"l":78.425,"n":215,"o":78.46,"t":"2026-10-22T16:25:00Z","v":4313,"vw":78.468477},{"c":78.32,"h":78.37,"l":78.24,"n":197,"o":78.37,"t":"2026-10-22T16:30:00Z","v":4808,"vw":78.304465},{"c":78.065,"h":78.35,"l":78.065,"n":203,"o":78.31,"t":"2026-10-22T16:35:00Z","v":4825,"vw":78.212686},{"c":77.635,"h":78.06,"l":77.62,"n":325,"o":78.06,"t":"2026-10-22T16:40:00Z","v":11096,"vw":77.827753},{"c":77.21,"h":77.5,"l":77.21,"n":183,"o":77.5,"t":"2026-10-22T16:45:00Z","v":5928,"vw":77.415213},{"c":77.635,"h":77.66,"l":77.15,"n":263,"o":77.28,"t":"2026-10-22T16:50:00Z","v":11690,"vw":77.444603},{"c":77.91,"h":77.91,"l":77.635,"n":133,"o":77.635,"t":"2026-10-22T16:55:00Z","v":2978,"vw":77.844615},{"c":77.54,"h":77.825,"l":77.39,"n":240,"o":77.825,"t":"2026-10-22T17:00:00Z","v":6414,"vw":77.621829},{"c":77.33,"h":77.57,"l":77.32,"n":98,"o":77.57,"t":"2026-10-22T17:05:00Z","v":3409,"vw":77.40075},{"c":77.5,"h":77.6851,"l":77.315,"n":201,"o":77.315,"t":"2026-10-22T17:10:00Z","v":5992,"vw":77.503062},{"c":77.655,"h":77.785,"l":77.6,"n":275,"o":77.605,"t":"2026-10-22T17:15:00Z","v":16219,"vw":77.684338},{"c":77.685,"h":77.73,"l":77.645,"n":149,"o":77.645,"t":"2026-10-22T17:20:00Z","v":4354,"vw":77.693693},{"c":77.77,"h":77.77,"l":77.505,"n":178,"o":77.685,"t":"2026-10-22T17:25:00Z","v":6088,"vw":77.614595},{"c":77.97,"h":77.97,"l":77.72,"n":144,"o":77.72,"t":"2026-10-22T17:30:00Z","v":3779,"vw":77.821143},{"c":77.995,"h":78.04,"l":77.81,"n":220,"o":77.98,"t":"2026-10-22T17:35:00Z","v":6207,"vw":77.934091},{"c":78.095,"h":78.13,"l":77.995,"n":178,"o":77.995,"t":"2026-10-22T17:40:00Z","v":3415,"vw":78.05},{"c":77.91,"h":78.095,"l":77.91,"n":174,"o":78.095,"t":"2026-10-22T17:45:00Z","v":3746,"vw":78.032654},{"c":77.9975,"h":78.2,"l":77.85,"n":205,"o":77.945,"t":"2026-10-22T17:50:00Z","v":8349,"vw":78.00975},{"c":77.82,"h":78.16,"l":77.76,"n":236,"o":78.16,"t":"2026-10-22T17:55:00Z","v":6667,"vw":77.834083},{"c":77.5325,"h":77.91,"l":77.525,"n":140,"o":77.78,"t":"2026-10-22T18:00:00Z","v":6687,"vw":77.815602},{"c":77.645,"h":77.685,"l":77.525,"n":219,"o":77.54,"t":"2026-10-22T18:05:00Z","v":6390,"vw":77.640154},{"c":77.705,"h":77.76,"l":77.55,"n":166,"o":77.645,"t":"2026-10-22T18:10:00Z","v":6634,"vw":77.635501},{"c":78.035,"h":78.19,"l":77.705,"n":252,"o":77.705,"t":"2026-10-22T18:15:00Z","v":14874,"vw":78.011269},{"c":78.0175,"h":78.22,"l":77.91,"n":175,"o":78.06,"t":"2026-10-22T18:20:00Z","v":5427,"vw":78.043394},{"c":77.88,"h":78.065,"l":77.88,"n":96,"o":78.065,"t":"2026-10-22T18:25:00Z","v":2713,"vw":78.045333},{"c":78.005,"h":78.0781,"l":77.67,"n":169,"o":78.06,"t":"2026-10-22T18:30:00Z","v":5914,"vw":77.939277},{"c":78.02,"h":78.0275,"l":78.005,"n":113,"o":78.005,"t":"2026-10-22T18:35:00Z","v":2560,"vw":78.016829},{"c":77.77,"h":78.02,"l":77.67,"n":186,"o":78.02,"t":"2026-10-22T18:40:00Z","v":3598,"vw":77.81815},{"c":77.69,"h":77.94,"l":77.69,"n":87,"o":77.94,"t":"2026-10-22T18:45:00Z","v":3694,"vw":77.841146},{"c":77.765,"h":77.82,"l":77.63,"n":275,"o":77.815,"t":"2026-10-22T18:50:00Z","v":8022,"vw":77.71928},{"c":77.765,"h":77.87,"l":77.765,"n":117,"o":77.765,"t":"2026-10-22T18:55:00Z","v":2474,"vw":77.80875},{"c":77.56,"h":77.61,"l":77.38,"n":300,"o":77.61,"t":"2026-10-22T19:00:00Z","v":8212,"vw":77.509174},{"c":77.735,"h":77.735,"l":77.57,"n":174,"o":77.64,"t":"2026-10-22T19:05:00Z","v":4976,"vw":77.684423},{"c":77.87,"h":78.125,"l":77.59,"n":288,"o":77.59,"t":"2026-10-22T19:10:00Z","v":7130,"vw":77.89559},{"c":77.8,"h":78.04,"l":77.77,"n":237,"o":78.025,"t":"2026-10-22T19:15:00Z","v":7293,"vw":77.873779},{"c":77.97,"h":78.0325,"l":77.8,"n":253,"o":77.8,"t":"2026-10-22T19:20:00Z","v":6156,"vw":77.93043},{"c":78.08,"h":78.13,"l":77.84,"n":272,"o":77.97,"t":"2026-10-22T19:25:00Z","v":7452,"vw":78.03058},{"c":77.91,"h":78.08,"l":77.75,"n":387,"o":78.08,"t":"2026-10-22T19:30:00Z","v":11964,"vw":77.912524},{"c":77.59,"h":77.875,"l":77.52,"n":270,"o":77.87,"t":"2026-10-22T19:35:00Z","v":11038,"vw":77.697321},{"c":77.655,"h":77.7,"l":77.455,"n":403,"o":77.56,"t":"2026-10-22T19:40:00Z","v":14269,"vw":77.597776},{"c":77.71,"h":77.905,"l":77.575,"n":386,"o":77.61,"t":"2026-10-22T19:45:00Z","v":17149,"vw":77.681623},{"c":78.47,"h":78.54,"l":77.8,"n":1135,"o":77.8,"t":"2026-10-22T19:50:00Z","v":34990,"vw":78.241695},{"c":78.49,"h":78.84,"l":78.37,"n":1570,"o":78.58,"t":"2026-10-22T19:55:00Z","v":71285,"vw":78.609373},{"c":78.55,"h":78.55,"l":78.55,"n":14,"o":78.55,"t":"2026-10-22T20:00:00Z","v":89912,"vw":78.55}],"history":[{"c":24.25,"h":24.8,"l":23.5,"n":11726,"o":24.5,"t":"2025-07-16T04:00:00Z","v":1913818,"vw":24.199109},{"c":23.5,"h":24.64,"l":23.5,"n":6064,"o":24.25,"t":"2025-07-17T04:00:00Z","v":807623,"vw":24.15649},{"c":24,"h":24.52,"l":23.75,"n":3567,"o":23.8,"t":"2025-07-18T04:00:00Z","v":386178,"vw":24.083332},{"c":24.87,"h":25.41,"l":24,"n":4274,"o":24,"t":"2025-07-21T04:00:00Z","v":507326,"vw":24.709129},{"c":25.28,"h":25.57,"l":24.61,"n":2907,"o":24.75,"t":"2025-07-22T04:00:00Z","v":480686,"vw":25.132407},{"c":25.14,"h":25.465,"l":24.86,"n":2744,"o":25.01,"t":"2025-07-23T04:00:00Z","v":291688,"vw":25.120796},{"c":24.82,"h":25.065,"l":24.45,"n":1365,"o":24.69,"t":"2025-07-24T04:00:00Z","v":101860,"vw":24.874902},{"c":25.24,"h":25.27,"l":24.1868,"n":1094,"o":24.61,"t":"2025-07-25T04:00:00Z","v":111523,"vw":25.004501},{"c":24.17,"h":25.16,"l":23.94,"n":1790,"o":24.92,"t":"2025-07-28T04:00:00Z","v":129218,"vw":24.363209},{"c":24.19,"h":24.365,"l":23.8802,"n":1365,"o":24.1,"t":"2025-07-29T04:00:00Z","v":118937,"vw":24.10949},{"c":23.69,"h":24.22,"l":23.55,"n":2254,"o":23.77,"t":"2025-07-30T04:00:00Z","v":251255,"vw":23.769393},{"c":24.37,"h":24.505,"l":23.62,"n":1445,"o":23.62,"t":"2025-07-31T04:00:00Z","v":77708,"vw":24.131854},{"c":24.32,"h":25.03,"l":24.18,"n":1208,"o":24.21,"t":"2025-08-01T04:00:00Z","v":74131,"vw":24.493163},{"c":24.825,"h":24.87,"l":22.243,"n":2075,"o":23.1,"t":"2025-08-04T04:00:00Z","v":161098,"vw":24.415221},{"c":24.71,"h":25,"l":23.605,"n":2529,"o":24.21,"t":"2025-08-05T04:00:00Z","v":266563,"vw":24.424393},{"c":25.1,"h":25.5827,"l":24.67,"n":1847,"o":25.23,"t":"2025-08-06T04:00:00Z","v":219764,"vw":25.032842},{"c":25.54,"h":25.83,"l":24.7,"n":1743,"o":25.4,"t":"2025-08-07T04:00:00Z","v":170808,"vw":25.284436},{"c":26.25,"h":26.57,"l":25.35,"n":4012,"o":25.5,"t":"2025-08-08T04:00:00Z","v":292483,"vw":26.072103},{"c":26.85,"h":26.885,"l":25.12,"n":2151,"o":25.24,"t":"2025-08-11T04:00:00Z","v":196148,"vw":26.22351},{"c":26.98,"h":28.14,"l":26.655,"n":2129,"o":27.1,"t":"2025-08-12T04:00:00Z","v":128842,"vw":26.961624},{"c":26.58,"h":26.98,"l":26.03,"n":2444,"o":26.7,"t":"2025-08-13T04:00:00Z","v":156051,"vw":26.550921},{"c":28.04,"h":28.125,"l":26,"n":2389,"o":26.3,"t":"2025-08-14T04:00:00Z","v":162366,"vw":27.648109},{"c":28.33,"h":28.605,"l":27.76,"n":2082,"o":28.29,"t":"2025-08-15T04:00:00Z","v":117695,"vw":28.214431},{"c":28.36,"h":28.52,"l":27.39,"n":1242,"o":28.09,"t":"2025-08-18T04:00:00Z","v":120834,"vw":28.066584},{"c":27.24,"h":28.76,"l":26.63,"n":2019,"o":28.76,"t":"2025-08-19T04:00:00Z","v":127410,"vw":27.195518},{"c":27.52,"h":27.54,"l":26.7,"n":1461,"o":26.79,"t":"2025-08-20T04:00:00Z","v":70521,"vw":27.31652},{"c":27.72,"h":27.86,"l":26.975,"n":1360,"o":27.79,"t":"2025-08-21T04:00:00Z","v":76459,"vw":27.439224},{"c":28.17,"h":28.23,"l":27.16,"n":1319,"o":27.44,"t":"2025-08-22T04:00:00Z","v":61936,"vw":28.064889},{"c":27.49,"h":28.65,"l":27.28,"n":1721,"o":28.47,"t":"2025-08-25T04:00:00Z","v":106159,"vw":27.695588},{"c":28.38,"h":28.5,"l":27.77,"n":2362,"o":27.77,"t":"2025-08-26T04:00:00Z","v":142437,"vw":28.198227},{"c":28.63,"h":28.99,"l":28.22,"n":1856,"o":28.58,"t":"2025-08-27T04:00:00Z","v":171394,"vw":28.744072},{"c":28.42,"h":29.515,"l":28.4,"n":1885,"o":29.12,"t":"2025-08-28T04:00:00Z","v":110254,"vw":28.776062},{"c":29.21,"h":29.7,"l":28.25,"n":2510,"o":28.25,"t":"2025-08-29T04:00:00Z","v":167318,"vw":29.181117},{"c":30.43,"h":30.7389,"l":29.135,"n":3812,"o":29.33,"t":"2025-09-02T04:00:00Z","v":433191,"vw":30.298027},{"c":31,"h":31.64,"l":30.51,"n":4408,"o":30.82,"t":"2025-09-03T04:00:00Z","v":316123,"vw":31.106759},{"c":30.47,"h":31.4,"l":30.2,"n":4398,"o":31,"t":"2025-09-04T04:00:00Z","v":322302,"vw":30.796327},{"c":31.92,"h":31.92,"l":30.29,"n":3728,"o":31.16,"t":"2025-09-05T04:00:00Z","v":205722,"vw":31.033611},{"c":31.65,"h":33.28,"l":31.26,"n":2889,"o":33.03,"t":"2025-09-08T04:00:00Z","v":126666,"vw":31.646451},{"c":31.93,"h":32.14,"l":31.1813,"n":2537,"o":31.8,"t":"2025-09-09T04:00:00Z","v":312433,"vw":31.944637},{"c":32.76,"h":32.81,"l":31.31,"n":1592,"o":32.06,"t":"2025-09-10T04:00:00Z","v":248901,"vw":32.592686},{"c":31.72,"h":33.09,"l":31.595,"n":4794,"o":33.05,"t":"2025-09-11T04:00:00Z","v":216939,"vw":32.14892},{"c":31.875,"h":33.31,"l":31.75,"n":3530,"o":32.03,"t":"2025-09-12T04:00:00Z","v":380221,"vw":32.211899},{"c":32.08,"h":32.35,"l":31.12,"n":3325,"o":32,"t":"2025-09-15T04:00:00Z","v":170630,"vw":31.787342},{"c":31.91,"h":32.65,"l":31.4888,"n":2759,"o":32.65,"t":"2025-09-16T04:00:00Z","v":167484,"vw":31.969513},{"c":31.79,"h":32.3899,"l":30.87,"n":4311,"o":31.76,"t":"2025-09-17T04:00:00Z","v":426394,"vw":31.571609},{"c":30.99,"h":31.96,"l":30.72,"n":3837,"o":31.84,"t":"2025-09-18T04:00:00Z","v":204557,"vw":31.076071},{"c":31.965,"h":32.27,"l":30.52,"n":3623,"o":31.16,"t":"2025-09-19T04:00:00Z","v":482602,"vw":31.202855},{"c":34.38,"h":34.68,"l":32.24,"n":5755,"o":32.24,"t":"2025-09-22T04:00:00Z","v":916601,"vw":34.003751},{"c":35.12,"h":35.52,"l":34.07,"n":5656,"o":35.43,"t":"2025-09-23T04:00:00Z","v":588891,"vw":34.874724},{"c":34.59,"h":35.82,"l":34.325,"n":5771,"o":35.5,"t":"2025-09-24T04:00:00Z","v":387591,"vw":34.962305},{"c":32.89,"h":34.8,"l":32.87,"n":4796,"o":34.59,"t":"2025-09-25T04:00:00Z","v":301994,"vw":33.352116},{"c":34.65,"h":34.78,"l":33.01,"n":3695,"o":33.32,"t":"2025-09-26T04:00:00Z","v":458235,"vw":34.151325},{"c":37.21,"h":37.43,"l":35.1185,"n":5175,"o":35.995,"t":"2025-09-29T04:00:00Z","v":522562,"vw":36.138561},{"c":37.21,"h":37.78,"l":35.02,"n":6238,"o":37.07,"t":"2025-09-30T04:00:00Z","v":414006,"vw":36.188604},{"c":37,"h":37.2,"l":36.12,"n":4091,"o":36.81,"t":"2025-10-01T04:00:00Z","v":376284,"vw":36.751467},{"c":36.75,"h":37.66,"l":35.89,"n":6901,"o":37.53,"t":"2025-10-02T04:00:00Z","v":697682,"vw":36.985539},{"c":36.13,"h":37.035,"l":35.51,"n":3561,"o":36.95,"t":"2025-10-03T04:00:00Z","v":289181,"vw":36.20578},{"c":36.61,"h":37.8032,"l":36.35,"n":4350,"o":36.7,"t":"2025-10-06T04:00:00Z","v":436058,"vw":36.89034},{"c":36.25,"h":38,"l":35.9,"n":3303,"o":37,"t":"2025-10-07T04:00:00Z","v":208753,"vw":36.447762},{"c":37.82,"h":37.9636,"l":36.69,"n":3357,"o":37.25,"t":"2025-10-08T04:00:00Z","v":266037,"vw":37.395275},{"c":36.81,"h":38.55,"l":35.7,"n":3742,"o":38.22,"t":"2025-10-09T04:00:00Z","v":316927,"vw":37.20149},{"c":36.93,"h":37.32,"l":36.24,"n":5199,"o":36.9,"t":"2025-10-10T04:00:00Z","v":301311,"vw":36.851743},{"c":38.05,"h":38.8573,"l":37.62,"n":4377,"o":38.6,"t":"2025-10-13T04:00:00Z","v":251099,"vw":38.156132},{"c":38.96,"h":39.7799,"l":36.67,"n":8385,"o":38.14,"t":"2025-10-14T04:00:00Z","v":406315,"vw":38.780419},{"c":39.9,"h":40.8,"l":38.58,"n":9256,"o":39.7,"t":"2025-10-15T04:00:00Z","v":567900,"vw":39.7544},{"c":39.96,"h":41.0418,"l":38.76,"n":15450,"o":40.86,"t":"2025-10-16T04:00:00Z","v":805563,"vw":39.579281},{"c":36.66,"h":40.66,"l":36.025,"n":17257,"o":39.02,"t":"2025-10-17T04:00:00Z","v":1017414,"vw":37.126615},{"c":37.56,"h":37.9199,"l":35.84,"n":9412,"o":37.5,"t":"2025-10-20T04:00:00Z","v":698641,"vw":37.265122},{"c":33.45,"h":35.11,"l":32.65,"n":17892,"o":34.5,"t":"2025-10-21T04:00:00Z","v":1458679,"vw":33.902895},{"c":32.94,"h":33.2752,"l":31.1,"n":17515,"o":31.5,"t":"2025-10-22T04:00:00Z","v":1070303,"vw":32.095624},{"c":33.44,"h":34.3621,"l":33.35,"n":7163,"o":34,"t":"2025-10-23T04:00:00Z","v":431072,"vw":33.825743},{"c":33.38,"h":33.815,"l":33.04,"n":11778,"o":33.44,"t":"2025-10-24T04:00:00Z","v":350745,"vw":33.422623},{"c":30.84,"h":32.74,"l":30.5601,"n":13314,"o":32.5,"t":"2025-10-27T04:00:00Z","v":882048,"vw":31.118535},{"c":30.26,"h":30.8331,"l":29.11,"n":15051,"o":29.76,"t":"2025-10-28T04:00:00Z","v":1191400,"vw":30.007208},{"c":30.19,"h":31.975,"l":30.05,"n":8006,"o":31.185,"t":"2025-10-29T04:00:00Z","v":565686,"vw":31.035072},{"c":32.19,"h":32.2352,"l":30,"n":7213,"o":30.315,"t":"2025-10-30T04:00:00Z","v":481301,"vw":31.274278},{"c":32.33,"h":32.555,"l":31.25,"n":6165,"o":32.19,"t":"2025-10-31T04:00:00Z","v":417300,"vw":32.125071},{"c":32.91,"h":34.3,"l":32.4895,"n":11666,"o":32.55,"t":"2025-11-03T05:00:00Z","v":626491,"vw":33.538836},{"c":31.55,"h":32.975,"l":31.15,"n":7857,"o":32.29,"t":"2025-11-04T05:00:00Z","v":404060,"vw":31.890073},{"c":33.81,"h":34.53,"l":32.44,"n":10249,"o":32.78,"t":"2025-11-05T05:00:00Z","v":573838,"vw":33.615547},{"c":33.15,"h":34.447,"l":32.77,"n":9961,"o":33.81,"t":"2025-11-06T05:00:00Z","v":370508,"vw":33.323404},{"c":34.29,"h":34.795,"l":33.16,"n":6162,"o":33.93,"t":"2025-11-07T05:00:00Z","v":308030,"vw":34.281784},{"c":35.89,"h":36.5372,"l":34.655,"n":22599,"o":36.41,"t":"2025-11-10T05:00:00Z","v":1273757,"vw":35.344596},{"c":35.02,"h":36.77,"l":34.51,"n":9046,"o":36.63,"t":"2025-11-11T05:00:00Z","v":512849,"vw":35.149426},{"c":36.62,"h":36.65,"l":34.41,"n":11151,"o":35,"t":"2025-11-12T05:00:00Z","v":692449,"vw":35.93677},{"c":35.4,"h":36.4999,"l":34.7543,"n":8638,"o":36.37,"t":"2025-11-13T05:00:00Z","v":511131,"vw":35.491149},{"c":35.3,"h":35.8,"l":33.91,"n":8427,"o":34.2,"t":"2025-11-14T05:00:00Z","v":458307,"vw":35.265234},{"c":34.64,"h":35.7,"l":34,"n":6955,"o":35.2,"t":"2025-11-17T05:00:00Z","v":356269,"vw":34.74055},{"c":34.88,"h":35.45,"l":34.58,"n":6751,"o":35.1,"t":"2025-11-18T05:00:00Z","v":487113,"vw":34.967271},{"c":36.47,"h":36.86,"l":35.08,"n":7369,"o":35.4,"t":"2025-11-19T05:00:00Z","v":442699,"vw":36.060953},{"c":34.91,"h":37.9999,"l":34.6457,"n":5536,"o":36.95,"t":"2025-11-20T05:00:00Z","v":283560,"vw":35.909857},{"c":35.93,"h":36.54,"l":35.255,"n":9514,"o":35.34,"t":"2025-11-21T05:00:00Z","v":438722,"vw":36.050429},{"c":37.22,"h":37.45,"l":35.93,"n":5822,"o":35.93,"t":"2025-11-24T05:00:00Z","v":443713,"vw":36.916013},{"c":37.27,"h":37.785,"l":36.75,"n":8698,"o":37.45,"t":"2025-11-25T05:00:00Z","v":304330,"vw":37.295042},{"c":39.12,"h":39.2,"l":37.425,"n":5504,"o":37.56,"t":"2025-11-26T05:00:00Z","v":250356,"vw":38.674368},{"c":40.1,"h":40.19,"l":38.9,"n":4861,"o":39.18,"t":"2025-11-28T05:00:00Z","v":334216,"vw":39.772144},{"c":40.2,"h":40.4999,"l":39.38,"n":6118,"o":39.9,"t":"2025-12-01T05:00:00Z","v":390649,"vw":39.967724},{"c":39.8,"h":40.9799,"l":38.34,"n":10737,"o":40.53,"t":"2025-12-02T05:00:00Z","v":660101,"vw":39.994522},{"c":41.76,"h":42.3363,"l":40.2,"n":13916,"o":40.29,"t":"2025-12-03T05:00:00Z","v":939466,"vw":41.520788},{"c":41.61,"h":41.78,"l":40.06,"n":6268,"o":41.39,"t":"2025-12-04T05:00:00Z","v":307237,"vw":41.159093},{"c":41.22,"h":42.4444,"l":40.72,"n":9303,"o":42.25,"t":"2025-12-05T05:00:00Z","v":534422,"vw":41.310172},{"c":40.38,"h":43.3299,"l":40.37,"n":13695,"o":42,"t":"2025-12-08T05:00:00Z","v":639334,"vw":41.821508},{"c":43.45,"h":43.76,"l":40.45,"n":12788,"o":40.64,"t":"2025-12-09T05:00:00Z","v":525925,"vw":42.890059},{"c":43.15,"h":43.58,"l":42.0998,"n":12085,"o":43.27,"t":"2025-12-10T05:00:00Z","v":549637,"vw":42.919611},{"c":44.92,"h":45.67,"l":43.24,"n":10625,"o":43.82,"t":"2025-12-11T05:00:00Z","v":444513,"vw":44.727848},{"c":46.59,"h":46.705,"l":44.585,"n":11970,"o":45.93,"t":"2025-12-12T05:00:00Z","v":620478,"vw":45.982564},{"c":46.78,"h":47.65,"l":46.3573,"n":12381,"o":47.5,"t":"2025-12-15T05:00:00Z","v":655570,"vw":47.04241},{"c":46.55,"h":48.04,"l":46.355,"n":12739,"o":46.91,"t":"2025-12-16T05:00:00Z","v":481236,"vw":47.04507},{"c":48.37,"h":48.45,"l":47.01,"n":12491,"o":47.19,"t":"2025-12-17T05:00:00Z","v":716492,"vw":47.931237},{"c":49.4,"h":50.75,"l":47.91,"n":16438,"o":48.33,"t":"2025-12-18T05:00:00Z","v":874637,"vw":49.480232},{"c":50.04,"h":51,"l":48.6,"n":12977,"o":49.32,"t":"2025-12-19T05:00:00Z","v":1551502,"vw":50.120572},{"c":51.55,"h":52,"l":50.4,"n":12306,"o":50.96,"t":"2025-12-22T05:00:00Z","v":760068,"vw":51.362618},{"c":51.96,"h":52.5,"l":50.95,"n":11036,"o":52.5,"t":"2025-12-23T05:00:00Z","v":526564,"vw":51.843248},{"c":51.77,"h":52.9999,"l":50.7701,"n":4463,"o":51.98,"t":"2025-12-24T05:00:00Z","v":235465,"vw":51.617053},{"c":54.06,"h":54.3025,"l":51.79,"n":9313,"o":52.97,"t":"2025-12-26T05:00:00Z","v":689872,"vw":53.371027},{"c":49.66,"h":51.3299,"l":48.81,"n":14837,"o":51.08,"t":"2025-12-29T05:00:00Z","v":966672,"vw":49.900263},{"c":50.84,"h":51.649,"l":50.3689,"n":8730,"o":51.42,"t":"2025-12-30T05:00:00Z","v":391388,"vw":51.076573},{"c":50.415,"h":51.21,"l":49.49,"n":7275,"o":49.87,"t":"2025-12-31T05:00:00Z","v":318182,"vw":50.360887},{"c":50,"h":51.6,"l":48.64,"n":12069,"o":51.135,"t":"2026-01-02T05:00:00Z","v":569352,"vw":49.854373},{"c":52.42,"h":53.43,"l":51,"n":12660,"o":51,"t":"2026-01-05T05:00:00Z","v":630428,"vw":52.525842},{"c":53.21,"h":55.4,"l":53.05,"n":14993,"o":53.7,"t":"2026-01-06T05:00:00Z","v":937837,"vw":54.099042},{"c":51.24,"h":52.33,"l":50.19,"n":13982,"o":52.33,"t":"2026-01-07T05:00:00Z","v":755560,"vw":51.216792},{"c":51.2,"h":52.52,"l":50,"n":16286,"o":50.59,"t":"2026-01-08T05:00:00Z","v":1179767,"vw":51.528391},{"c":52.75,"h":53.39,"l":51.5701,"n":11852,"o":52,"t":"2026-01-09T05:00:00Z","v":659812,"vw":52.640375},{"c":56.8,"h":56.8,"l":54.05,"n":12653,"o":54.25,"t":"2026-01-12T05:00:00Z","v":670053,"vw":55.711509},{"c":57.41,"h":58.65,"l":56.22,"n":12994,"o":56.8,"t":"2026-01-13T05:00:00Z","v":589987,"vw":57.268404},{"c":58.49,"h":59.27,"l":56.71,"n":12768,"o":58.19,"t":"2026-01-14T05:00:00Z","v":663151,"vw":58.192107},{"c":60.96,"h":61.39,"l":57.97,"n":15411,"o":58.21,"t":"2026-01-15T05:00:00Z","v":1050577,"vw":60.340702},{"c":60.22,"h":61.14,"l":58.51,"n":12788,"o":60.95,"t":"2026-01-16T05:00:00Z","v":612410,"vw":60.039726},{"c":64.28,"h":64.44,"l":61.83,"n":15745,"o":63.39,"t":"2026-01-20T05:00:00Z","v":794655,"vw":63.427729},{"c":65.535,"h":66.7,"l":63.68,"n":22420,"o":66.51,"t":"2026-01-21T05:00:00Z","v":1290306,"vw":65.46079},{"c":69.31,"h":70.16,"l":65.4,"n":18412,"o":65.49,"t":"2026-01-22T05:00:00Z","v":1048484,"vw":68.913263},{"c":68.3,"h":70.456,"l":68.05,"n":14264,"o":70.3,"t":"2026-01-23T05:00:00Z","v":659167,"vw":68.877841},{"c":68.83,"h":72.885,"l":68.79,"n":20194,"o":70.23,"t":"2026-01-26T05:00:00Z","v":946970,"vw":70.791535},{"c":69.25,"h":70.4109,"l":67.28,"n":14458,"o":69.04,"t":"2026-01-27T05:00:00Z","v":630613,"vw":68.889666},{"c":72.27,"h":72.76,"l":70.27,"n":31180,"o":71,"t":"2026-01-28T05:00:00Z","v":1878182,"vw":71.747808},{"c":74.71,"h":76.8,"l":69.59,"n":43285,"o":74.75,"t":"2026-01-29T05:00:00Z","v":3004555,"vw":73.222991},{"c":63.69,"h":72,"l":63.53,"n":35243,"o":66.93,"t":"2026-01-30T05:00:00Z","v":1548893,"vw":66.948352},{"c":61.27,"h":64.1351,"l":60,"n":39530,"o":60.565,"t":"2026-02-02T05:00:00Z","v":1885785,"vw":61.456166},{"c":64.72,"h":65.49,"l":61.27,"n":29633,"o":65.09,"t":"2026-02-03T05:00:00Z","v":1561243,"vw":63.427513},{"c":63.42,"h":65.99,"l":61,"n":23130,"o":65.55,"t":"2026-02-04T05:00:00Z","v":801698,"vw":62.86932},{"c":62.73,"h":63.79,"l":60,"n":38863,"o":60.315,"t":"2026-02-05T05:00:00Z","v":1826342,"vw":62.590723},{"c":65.99,"h":66.459,"l":64.37,"n":20168,"o":64.53,"t":"2026-02-06T05:00:00Z","v":706632,"vw":65.469013},{"c":73,"h":73.09,"l":66.93,"n":31742,"o":66.94,"t":"2026-02-09T05:00:00Z","v":1253097,"vw":70.675418},{"c":72.97,"h":74.02,"l":71,"n":29724,"o":72.7,"t":"2026-02-10T05:00:00Z","v":1047438,"vw":72.732371},{"c":75.26,"h":75.57,"l":72.61,"n":21935,"o":74.28,"t":"2026-02-11T05:00:00Z","v":869100,"vw":74.481657},{"c":68.93,"h":75.245,"l":68.82,"n":19748,"o":74.9,"t":"2026-02-12T05:00:00Z","v":1118187,"vw":71.987631},{"c":72.36,"h":72.64,"l":69.24,"n":36868,"o":70.29,"t":"2026-02-13T05:00:00Z","v":795409,"vw":71.74238},{"c":67.16,"h":69.54,"l":65.01,"n":14381,"o":69.54,"t":"2026-02-17T05:00:00Z","v":612186,"vw":67.228102},{"c":68.77,"h":70.435,"l":68.3,"n":14862,"o":69.2,"t":"2026-02-18T05:00:00Z","v":514052,"vw":69.314015},{"c":70.56,"h":70.64,"l":67.62,"n":13126,"o":68.31,"t":"2026-02-19T05:00:00Z","v":621132,"vw":69.797273},{"c":74.59,"h":74.8,"l":70.32,"n":17506,"o":70.75,"t":"2026-02-20T05:00:00Z","v":592705,"vw":73.020507},{"c":79.39,"h":80.345,"l":75.75,"n":27713,"o":75.98,"t":"2026-02-23T05:00:00Z","v":1081814,"vw":78.394503},{"c":80.75,"h":81.65,"l":76.1201,"n":22849,"o":77.13,"t":"2026-02-24T05:00:00Z","v":736455,"vw":80.081094},{"c":84.67,"h":87.24,"l":83.02,"n":32195,"o":83.8,"t":"2026-02-25T05:00:00Z","v":1232301,"vw":85.611018},{"c":89.74,"h":90.19,"l":83.6712,"n":25773,"o":84.67,"t":"2026-02-26T05:00:00Z","v":938200,"vw":87.799833},{"c":84.45,"h":90.04,"l":80.16,"n":29012,"o":88,"t":"2026-02-27T05:00:00Z","v":1165593,"vw":83.985708},{"c":88.12,"h":89.21,"l":85.04,"n":44091,"o":86.32,"t":"2026-03-02T05:00:00Z","v":1253426,"vw":87.675814},{"c":84.21,"h":85.78,"l":80.71,"n":32122,"o":83.7,"t":"2026-03-03T05:00:00Z","v":926478,"vw":83.443977},{"c":86.19,"h":88.31,"l":85.72,"n":17701,"o":87.5,"t":"2026-03-04T05:00:00Z","v":562807,"vw":86.968846},{"c":81.75,"h":85.87,"l":79.3,"n":20450,"o":85.87,"t":"2026-03-05T05:00:00Z","v":722085,"vw":82.010675},{"c":80.6,"h":81.68,"l":78,"n":11551,"o":79.41,"t":"2026-03-06T05:00:00Z","v":456660,"vw":80.493219},{"c":80.72,"h":81.5,"l":75.28,"n":23244,"o":76.9,"t":"2026-03-09T04:00:00Z","v":694576,"vw":78.450995},{"c":85,"h":87.04,"l":82.17,"n":19254,"o":82.17,"t":"2026-03-10T04:00:00Z","v":680576,"vw":85.444053},{"c":82.8,"h":83.12,"l":79.44,"n":14854,"o":82.65,"t":"2026-03-11T04:00:00Z","v":465853,"vw":81.894271},{"c":80.11,"h":82.285,"l":78.625,"n":15345,"o":82.285,"t":"2026-03-12T04:00:00Z","v":769817,"vw":80.380466},{"c":75.385,"h":81.36,"l":75,"n":18700,"o":80.5,"t":"2026-03-13T04:00:00Z","v":552301,"vw":76.746232},{"c":76.6,"h":76.75,"l":74.05,"n":24596,"o":75.22,"t":"2026-03-16T04:00:00Z","v":1137046,"vw":75.78257},{"c":78.89,"h":80.62,"l":77.82,"n":15354,"o":77.87,"t":"2026-03-17T04:00:00Z","v":421590,"vw":78.923741},{"c":72.34,"h":75.39,"l":71.71,"n":22354,"o":75.26,"t":"2026-03-18T04:00:00Z","v":952711,"vw":73.204457},{"c":66.47,"h":67.5,"l":63.7,"n":49261,"o":64.785,"t":"2026-03-19T04:00:00Z","v":1829731,"vw":65.778408},{"c":61.07,"h":66.25,"l":59.3,"n":25088,"o":66.25,"t":"2026-03-20T04:00:00Z","v":2889317,"vw":61.228645},{"c":65.44,"h":66.335,"l":61.84,"n":32189,"o":62.4,"t":"2026-03-23T04:00:00Z","v":1458730,"vw":64.869983},{"c":66.42,"h":66.55,"l":62.4,"n":20237,"o":63.61,"t":"2026-03-24T04:00:00Z","v":682655,"vw":65.606814},{"c":71.49,"h":73,"l":69.065,"n":26202,"o":71.79,"t":"2026-03-25T04:00:00Z","v":1283933,"vw":71.547866},{"c":66.27,"h":70.16,"l":66.12,"n":19009,"o":68.24,"t":"2026-03-26T04:00:00Z","v":601331,"vw":67.601636},{"c":70.07,"h":70.305,"l":66.11,"n":26343,"o":66.41,"t":"2026-03-27T04:00:00Z","v":779452,"vw":69.469825},{"c":70.9,"h":72.21,"l":69.3299,"n":21406,"o":71.59,"t":"2026-03-30T04:00:00Z","v":1106520,"vw":70.575021},{"c":81.6,"h":81.68,"l":73.08,"n":26877,"o":73.175,"t":"2026-03-31T04:00:00Z","v":1216256,"vw":78.813516},{"c":87.39,"h":89.195,"l":83.7,"n":60614,"o":84.5,"t":"2026-04-01T04:00:00Z","v":2286246,"vw":86.750469},{"c":87.69,"h":88.7,"l":80.4628,"n":29114,"o":81,"t":"2026-04-02T04:00:00Z","v":1227775,"vw":86.651466},{"c":89.02,"h":90.24,"l":87,"n":18856,"o":87.74,"t":"2026-04-06T04:00:00Z","v":780234,"vw":88.804473},{"c":88.79,"h":91.23,"l":87.23,"n":27034,"o":89.02,"t":"2026-04-07T04:00:00Z","v":1198408,"vw":88.709786},{"c":94.53,"h":96.85,"l":93.28,"n":27881,"o":95.85,"t":"2026-04-08T04:00:00Z","v":1280890,"vw":95.031687},{"c":98.74,"h":99.86,"l":94.8001,"n":21397,"o":96.5,"t":"2026-04-09T04:00:00Z","v":819461,"vw":98.214742},{"c":101.97,"h":103.41,"l":99.17,"n":18009,"o":99.17,"t":"2026-04-10T04:00:00Z","v":543815,"vw":101.501449},{"c":103.96,"h":105.14,"l":98.76,"n":20019,"o":100,"t":"2026-04-13T04:00:00Z","v":886094,"vw":103.098243},{"c":108.65,"h":109.27,"l":105.49,"n":19281,"o":106.1,"t":"2026-04-14T04:00:00Z","v":1529276,"vw":107.624532},{"c":105.01,"h":108.96,"l":103.4701,"n":20942,"o":107.84,"t":"2026-04-15T04:00:00Z","v":1162617,"vw":105.253529},{"c":105.67,"h":107.21,"l":104.79,"n":15073,"o":105.96,"t":"2026-04-16T04:00:00Z","v":706144,"vw":105.966084},{"c":109.14,"h":110.321,"l":107.58,"n":16071,"o":108.91,"t":"2026-04-17T04:00:00Z","v":605775,"vw":109.327268},{"c":105.19,"h":109,"l":103.6,"n":16126,"o":108.14,"t":"2026-04-20T04:00:00Z","v":610052,"vw":105.314785},{"c":97.12,"h":104.255,"l":96.685,"n":17284,"o":104.24,"t":"2026-04-21T04:00:00Z","v":739262,"vw":98.954705},{"c":97.92,"h":102.96,"l":96.93,"n":15714,"o":101.96,"t":"2026-04-22T04:00:00Z","v":791442,"vw":98.285761},{"c":88.5,"h":97.7,"l":87.18,"n":24135,"o":95.94,"t":"2026-04-23T04:00:00Z","v":1113900,"vw":90.524734},{"c":90.31,"h":91.1381,"l":85.4,"n":20015,"o":89.54,"t":"2026-04-24T04:00:00Z","v":703021,"vw":89.129077},{"c":87.95,"h":89.65,"l":86.355,"n":19351,"o":89.65,"t":"2026-04-27T04:00:00Z","v":597822,"vw":87.795533},{"c":83.61,"h":85.24,"l":82.0601,"n":19470,"o":84.88,"t":"2026-04-28T04:00:00Z","v":738196,"vw":83.589801},{"c":81.43,"h":82.61,"l":78.8,"n":18747,"o":81.91,"t":"2026-04-29T04:00:00Z","v":791457,"vw":80.885292},{"c":84.77,"h":85.82,"l":83.335,"n":21725,"o":85.11,"t":"2026-04-30T04:00:00Z","v":595775,"vw":84.640022},{"c":82.16,"h":84.64,"l":81.595,"n":13104,"o":84.64,"t":"2026-05-01T04:00:00Z","v":516640,"vw":82.394183},{"c":81.7,"h":83.12,"l":80.5785,"n":15633,"o":81.24,"t":"2026-05-04T04:00:00Z","v":654440,"vw":81.594775},{"c":80.7,"h":84.12,"l":80.57,"n":12325,"o":83.46,"t":"2026-05-05T04:00:00Z","v":528650,"vw":81.729203},{"c":89.7,"h":89.99,"l":84.7,"n":20626,"o":85.82,"t":"2026-05-06T04:00:00Z","v":758745,"vw":88.875889},{"c":81.07,"h":92.8899,"l":80.54,"n":24399,"o":90.375,"t":"2026-05-07T04:00:00Z","v":1175933,"vw":84.101335},{"c":82.11,"h":84.86,"l":81.34,"n":15546,"o":83.87,"t":"2026-05-08T04:00:00Z","v":672079,"vw":82.401645},{"c":81.06,"h":85.72,"l":79.73,"n":25406,"o":83.26,"t":"2026-05-11T04:00:00Z","v":958056,"vw":81.53502},{"c":83.72,"h":85.11,"l":79.57,"n":20629,"o":80.33,"t":"2026-05-12T04:00:00Z","v":901498,"vw":83.260399},{"c":79.26,"h":83.61,"l":79.13,"n":16180,"o":82.93,"t":"2026-05-13T04:00:00Z","v":733766,"vw":80.484247},{"c":79.99,"h":81.395,"l":78.005,"n":17478,"o":79.26,"t":"2026-05-14T04:00:00Z","v":627678,"vw":80.033853},{"c":76.42,"h":77.09,"l":74,"n":24095,"o":75.69,"t":"2026-05-15T04:00:00Z","v":1410549,"vw":75.888131},{"c":75.64,"h":79.08,"l":74.8,"n":14750,"o":76.75,"t":"2026-05-18T04:00:00Z","v":565497,"vw":76.279337},{"c":71.46,"h":73.635,"l":71.0351,"n":16427,"o":72.91,"t":"2026-05-19T04:00:00Z","v":649545,"vw":71.842671},{"c":74.95,"h":75.77,"l":71.705,"n":14426,"o":73.21,"t":"2026-05-20T04:00:00Z","v":419779,"vw":74.678991},{"c":75.3,"h":76.75,"l":72.845,"n":11661,"o":73.34,"t":"2026-05-21T04:00:00Z","v":449511,"vw":75.029701},{"c":72.58,"h":75.27,"l":72.12,"n":12958,"o":74.6,"t":"2026-05-22T04:00:00Z","v":456287,"vw":73.002302},{"c":75.64,"h":76,"l":73.605,"n":16973,"o":74.76,"t":"2026-05-26T04:00:00Z","v":636638,"vw":75.292909},{"c":74.76,"h":76,"l":73.2001,"n":15748,"o":74,"t":"2026-05-27T04:00:00Z","v":580495,"vw":75.116561},{"c":75.88,"h":77.968,"l":73.2,"n":18586,"o":74.09,"t":"2026-05-28T04:00:00Z","v":615601,"vw":75.942078},{"c":77.27,"h":78.6578,"l":74.18,"n":24365,"o":74.85,"t":"2026-05-29T04:00:00Z","v":5244528,"vw":77.255507},{"c":72.3,"h":76.3463,"l":72.19,"n":18942,"o":74.59,"t":"2026-06-01T04:00:00Z","v":789679,"vw":73.120409},{"c":68.04,"h":72.84,"l":67.09,"n":20929,"o":72.41,"t":"2026-06-02T04:00:00Z","v":933720,"vw":68.727105},{"c":64.23,"h":68.24,"l":63.72,"n":21648,"o":67,"t":"2026-06-03T04:00:00Z","v":1079994,"vw":65.141091},{"c":66.86,"h":68.5,"l":65.29,"n":13144,"o":65.78,"t":"2026-06-04T04:00:00Z","v":565142,"vw":66.906851},{"c":60.4,"h":64.62,"l":60.16,"n":17536,"o":64.45,"t":"2026-06-05T04:00:00Z","v":827503,"vw":61.245062},{"c":58.68,"h":61.38,"l":58.08,"n":20075,"o":61.21,"t":"2026-06-08T04:00:00Z","v":817503,"vw":58.870551},{"c":57.05,"h":59.75,"l":54.64,"n":18405,"o":59.69,"t":"2026-06-09T04:00:00Z","v":793851,"vw":57.073511},{"c":53.3,"h":56.485,"l":53.2,"n":14849,"o":55.1,"t":"2026-06-10T04:00:00Z","v":724663,"vw":54.302611},{"c":56.58,"h":57.29,"l":52.855,"n":26454,"o":53.71,"t":"2026-06-11T04:00:00Z","v":1436125,"vw":55.008666},{"c":60.89,"h":61.38,"l":57,"n":16045,"o":57.95,"t":"2026-06-12T04:00:00Z","v":885136,"vw":60.217376},{"c":66.18,"h":69.9899,"l":65.77,"n":24834,"o":65.95,"t":"2026-06-15T04:00:00Z","v":1338400,"vw":67.072532},{"c":66.37,"h":69.31,"l":66.25,"n":19697,"o":67.115,"t":"2026-06-16T04:00:00Z","v":890371,"vw":67.49639},{"c":65.98,"h":71.04,"l":65.79,"n":22190,"o":66.43,"t":"2026-06-17T04:00:00Z","v":1305085,"vw":68.636011},{"c":63.54,"h":67.0158,"l":61.99,"n":20345,"o":64.74,"t":"2026-06-18T04:00:00Z","v":2932516,"vw":63.515184},{"c":65.26,"h":65.35,"l":62.88,"n":13654,"o":63.9,"t":"2026-06-22T04:00:00Z","v":603372,"vw":64.502005},{"c":61.5,"h":63.08,"l":60.7,"n":14496,"o":61.66,"t":"2026-06-23T04:00:00Z","v":601851,"vw":61.50376},{"c":57.89,"h":59.85,"l":56.945,"n":22479,"o":59.26,"t":"2026-06-24T04:00:00Z","v":1388624,"vw":58.281979},{"c":61.13,"h":61.795,"l":57.835,"n":19458,"o":59.71,"t":"2026-06-25T04:00:00Z","v":1111279,"vw":60.464358},{"c":64.08,"h":65.895,"l":61.61,"n":22440,"o":61.86,"t":"2026-06-26T04:00:00Z","v":3713000,"vw":64.147904},{"c":63.65,"h":63.69,"l":60.585,"n":15948,"o":62.52,"t":"2026-06-29T04:00:00Z","v":848348,"vw":63.022584},{"c":62.95,"h":63.32,"l":59.9958,"n":14144,"o":63.1,"t":"2026-06-30T04:00:00Z","v":716693,"vw":62.385272},{"c":60.5,"h":65.1534,"l":60.46,"n":19017,"o":62.95,"t":"2026-07-01T04:00:00Z","v":978777,"vw":62.276796},{"c":65.46,"h":65.49,"l":62.8,"n":23096,"o":63.85,"t":"2026-07-02T04:00:00Z","v":1380956,"vw":64.605629},{"c":67.73,"h":68.01,"l":64.8116,"n":16366,"o":66.61,"t":"2026-07-06T04:00:00Z","v":1139428,"vw":67.096559},{"c":63.37,"h":67.62,"l":61.96,"n":28879,"o":67.62,"t":"2026-07-07T04:00:00Z","v":1784620,"vw":63.952906},{"c":59.82,"h":62.8069,"l":58.12,"n":18765,"o":60.29,"t":"2026-07-08T04:00:00Z","v":1023999,"vw":59.495443},{"c":63.37,"h":63.67,"l":60.765,"n":13805,"o":61.9,"t":"2026-07-09T04:00:00Z","v":850158,"vw":62.791196},{"c":60.81,"h":64.5411,"l":60.64,"n":15871,"o":63.16,"t":"2026-07-10T04:00:00Z","v":786256,"vw":62.079709},{"c":53.51,"h":59.57,"l":52.25,"n":23898,"o":59.2,"t":"2026-07-13T04:00:00Z","v":1345790,"vw":54.669752},{"c":57.07,"h":59.22,"l":55.8,"n":20170,"o":56.05,"t":"2026-07-14T04:00:00Z","v":1018949,"vw":57.273915},{"c":54.91,"h":57.48,"l":54.11,"n":14547,"o":56.41,"t":"2026-07-15T04:00:00Z","v":772161,"vw":55.364333},{"c":50.26,"h":53.02,"l":49.835,"n":23368,"o":52.79,"t":"2026-07-16T04:00:00Z","v":1259162,"vw":50.592657},{"c":50.22,"h":51.3,"l":48.05,"n":17047,"o":49.8,"t":"2026-07-17T04:00:00Z","v":801392,"vw":49.769703},{"c":50.07,"h":50.84,"l":49.495,"n":13944,"o":49.95,"t":"2026-07-20T04:00:00Z","v":652327,"vw":50.110614},{"c":54.83,"h":55,"l":51.53,"n":15083,"o":51.53,"t":"2026-07-21T04:00:00Z","v":770497,"vw":54.224555},{"c":55.89,"h":58.0526,"l":55.66,"n":14363,"o":56,"t":"2026-07-22T04:00:00Z","v":579570,"vw":56.52275},{"c":55.1,"h":55.26,"l":53.18,"n":12278,"o":53.39,"t":"2026-07-23T04:00:00Z","v":537894,"vw":54.699529},{"c":54.81,"h":56.315,"l":54.17,"n":12270,"o":55.75,"t":"2026-07-24T04:00:00Z","v":507487,"vw":55.21197},{"c":55.78,"h":56.1,"l":53.745,"n":11190,"o":54.81,"t":"2026-07-27T04:00:00Z","v":494740,"vw":55.522809},{"c":55.05,"h":55.51,"l":52.81,"n":13355,"o":54.62,"t":"2026-07-28T04:00:00Z","v":584516,"vw":54.580567},{"c":54.5,"h":56.485,"l":53.01,"n":12312,"o":54.65,"t":"2026-07-29T04:00:00Z","v":566697,"vw":54.462506},{"c":56.95,"h":58.08,"l":55.95,"n":18105,"o":56.35,"t":"2026-07-30T04:00:00Z","v":824092,"vw":57.088281},{"c":54.57,"h":55.45,"l":53.855,"n":15096,"o":55.25,"t":"2026-07-31T04:00:00Z","v":883272,"vw":54.690959},{"c":56.61,"h":56.67,"l":53.49,"n":13794,"o":54.9,"t":"2026-08-03T04:00:00Z","v":764695,"vw":55.838199},{"c":57.79,"h":59.48,"l":57.05,"n":17186,"o":58.61,"t":"2026-08-04T04:00:00Z","v":738112,"vw":58.044229},{"c":65.76,"h":66.14,"l":60.23,"n":31838,"o":62.115,"t":"2026-08-05T04:00:00Z","v":2204775,"vw":64.928979},{"c":65.63,"h":67.29,"l":63.5301,"n":19895,"o":64.67,"t":"2026-08-06T04:00:00Z","v":803035,"vw":65.586757},{"c":74.13,"h":74.24,"l":69.72,"n":29253,"o":69.92,"t":"2026-08-07T04:00:00Z","v":1331982,"vw":72.684423},{"c":76.25,"h":76.315,"l":72.495,"n":25681,"o":74.44,"t":"2026-08-10T04:00:00Z","v":1075245,"vw":75.305511},{"c":76.06,"h":78.31,"l":74.42,"n":17982,"o":76.42,"t":"2026-08-11T04:00:00Z","v":619727,"vw":75.758377},{"c":77.53,"h":78.94,"l":76.63,"n":20732,"o":78.78,"t":"2026-08-12T04:00:00Z","v":945946,"vw":77.798056},{"c":74.85,"h":75.73,"l":73.52,"n":15417,"o":75.66,"t":"2026-08-13T04:00:00Z","v":667020,"vw":74.774538},{"c":76.02,"h":77.39,"l":75.08,"n":11064,"o":75.97,"t":"2026-08-14T04:00:00Z","v":427986,"vw":76.000094},{"c":78.54,"h":80,"l":76.04,"n":12506,"o":77,"t":"2026-08-17T04:00:00Z","v":542492,"vw":78.744541},{"c":76.24,"h":76.92,"l":74.09,"n":17725,"o":75.46,"t":"2026-08-18T04:00:00Z","v":564192,"vw":76.083199},{"c":85,"h":85.2579,"l":79.71,"n":29110,"o":80.12,"t":"2026-08-19T04:00:00Z","v":1819665,"vw":83.699978},{"c":86.69,"h":87.74,"l":83.02,"n":29086,"o":83.58,"t":"2026-08-20T04:00:00Z","v":1801960,"vw":86.305857},{"c":87.26,"h":90.1,"l":87.18,"n":20037,"o":89.1,"t":"2026-08-21T04:00:00Z","v":1107162,"vw":88.005544},{"c":87.37,"h":90,"l":85.64,"n":18220,"o":88.6,"t":"2026-08-24T04:00:00Z","v":905358,"vw":87.757173},{"c":90.47,"h":90.64,"l":85.5003,"n":16859,"o":85.78,"t":"2026-08-25T04:00:00Z","v":689765,"vw":89.529404},{"c":89.3,"h":90.11,"l":88.07,"n":25263,"o":88.24,"t":"2026-08-26T04:00:00Z","v":623751,"vw":89.411096},{"c":89.12,"h":90.095,"l":88.095,"n":12791,"o":88.71,"t":"2026-08-27T04:00:00Z","v":582721,"vw":89.237598},{"c":84.53,"h":90.07,"l":81.975,"n":28367,"o":89.21,"t":"2026-08-28T04:00:00Z","v":1622979,"vw":84.537324},{"c":83.58,"h":83.81,"l":79.49,"n":28033,"o":83.24,"t":"2026-08-31T04:00:00Z","v":1478051,"vw":82.151362},{"c":79.045,"h":84.6,"l":78.59,"n":19684,"o":81,"t":"2026-09-01T04:00:00Z","v":1089623,"vw":80.205963},{"c":84.6,"h":85.66,"l":82.09,"n":17210,"o":83,"t":"2026-09-02T04:00:00Z","v":716605,"vw":84.409236},{"c":88.11,"h":88.875,"l":86.65,"n":14799,"o":88.02,"t":"2026-09-03T04:00:00Z","v":688350,"vw":87.944757},{"c":84.91,"h":85.69,"l":83.065,"n":16268,"o":83.88,"t":"2026-09-04T04:00:00Z","v":847680,"vw":84.95803},{"c":85.31,"h":86.98,"l":84.15,"n":16142,"o":84.66,"t":"2026-09-08T04:00:00Z","v":913553,"vw":85.916177},{"c":85.32,"h":89.19,"l":83.52,"n":15504,"o":87.76,"t":"2026-09-09T04:00:00Z","v":653221,"vw":85.801105},{"c":86.01,"h":86.57,"l":82.22,"n":22674,"o":82.72,"t":"2026-09-10T04:00:00Z","v":1284316,"vw":85.329972},{"c":87.08,"h":88.63,"l":86.37,"n":20611,"o":87.41,"t":"2026-09-11T04:00:00Z","v":900477,"vw":87.2697},{"c":86.3,"h":86.77,"l":82.96,"n":22314,"o":83.52,"t":"2026-09-14T04:00:00Z","v":1482595,"vw":85.162285},{"c":85.77,"h":86.49,"l":82.96,"n":22316,"o":86.18,"t":"2026-09-15T04:00:00Z","v":1053719,"vw":84.752734},{"c":85.96,"h":88.9499,"l":84.355,"n":16675,"o":87.2,"t":"2026-09-16T04:00:00Z","v":933173,"vw":86.481842},{"c":88.71,"h":93.49,"l":87.33,"n":26171,"o":91.265,"t":"2026-09-17T04:00:00Z","v":1492474,"vw":90.294501},{"c":88.25,"h":89.85,"l":86.1,"n":19461,"o":89.14,"t":"2026-09-18T04:00:00Z","v":1507052,"vw":87.870525},{"c":89.15,"h":89.75,"l":86.66,"n":17834,"o":89.27,"t":"2026-09-21T04:00:00Z","v":749209,"vw":88.420715},{"c":92.77,"h":92.91,"l":88,"n":30217,"o":88.23,"t":"2026-09-22T04:00:00Z","v":2213495,"vw":91.104903},{"c":85.34,"h":90.52,"l":83.69,"n":24667,"o":89.56,"t":"2026-09-23T04:00:00Z","v":1420502,"vw":86.290993},{"c":83.07,"h":84.035,"l":80.46,"n":21884,"o":83.4,"t":"2026-09-24T04:00:00Z","v":1288680,"vw":82.703068},{"c":83.57,"h":85,"l":83.1,"n":11559,"o":83.65,"t":"2026-09-25T04:00:00Z","v":488332,"vw":84.069268},{"c":77.72,"h":80.61,"l":77,"n":24562,"o":78.875,"t":"2026-09-28T04:00:00Z","v":1154956,"vw":78.851338},{"c":79.36,"h":80,"l":78.22,"n":11698,"o":78.36,"t":"2026-09-29T04:00:00Z","v":448348,"vw":79.142872},{"c":78.68,"h":81.564,"l":78.61,"n":12240,"o":80.7,"t":"2026-09-30T04:00:00Z","v":517404,"vw":79.144202},{"c":78.85,"h":79.83,"l":77.32,"n":12728,"o":78.35,"t":"2026-10-01T04:00:00Z","v":619360,"vw":78.753867},{"c":81.95,"h":82.98,"l":80.14,"n":17759,"o":80.73,"t":"2026-10-02T04:00:00Z","v":832096,"vw":81.894472},{"c":85.17,"h":86.47,"l":81.5301,"n":19879,"o":84.01,"t":"2026-10-05T04:00:00Z","v":1170291,"vw":84.860025},{"c":86.67,"h":88.38,"l":84.4,"n":18572,"o":86,"t":"2026-10-06T04:00:00Z","v":795766,"vw":86.600468},{"c":82.02,"h":84.12,"l":80.8,"n":20627,"o":82.79,"t":"2026-10-07T04:00:00Z","v":1029600,"vw":82.519853},{"c":82.49,"h":82.96,"l":80.28,"n":18558,"o":81.27,"t":"2026-10-08T04:00:00Z","v":1107651,"vw":81.762218},{"c":91.26,"h":93.2391,"l":84.91,"n":25427,"o":85.56,"t":"2026-10-09T04:00:00Z","v":1260258,"vw":91.048142},{"c":91.8,"h":92.99,"l":88.8246,"n":18063,"o":89.89,"t":"2026-10-12T04:00:00Z","v":825528,"vw":91.80421},{"c":87.94,"h":91.92,"l":86.91,"n":23637,"o":91.92,"t":"2026-10-13T04:00:00Z","v":1116751,"vw":88.224895},{"c":82.32,"h":86.34,"l":81.49,"n":20888,"o":84.51,"t":"2026-10-14T04:00:00Z","v":1173970,"vw":82.71278},{"c":85.47,"h":85.63,"l":80.78,"n":16361,"o":83.3,"t":"2026-10-15T04:00:00Z","v":668011,"vw":84.260306},{"c":87.2,"h":89.005,"l":84.9,"n":14736,"o":85.17,"t":"2026-10-16T04:00:00Z","v":572366,"vw":86.818669},{"c":86.03,"h":88.94,"l":85.88,"n":12795,"o":88.37,"t":"2026-10-19T04:00:00Z","v":426434,"vw":86.681591},{"c":84.25,"h":87.635,"l":83.24,"n":14127,"o":84.48,"t":"2026-10-20T04:00:00Z","v":766835,"vw":85.1481},{"c":85.32,"h":86.64,"l":83.542,"n":13218,"o":85.62,"t":"2026-10-21T04:00:00Z","v":448923,"vw":85.1527},{"c":78.55,"h":81.68,"l":77.15,"n":22383,"o":81.28,"t":"2026-10-22T04:00:00Z","v":926505,"vw":78.346004}],"volatilityBars":[{"c":88.2635,"h":88.2635,"l":88.2635,"n":1,"o":88.2635,"t":"2026-09-22T11:00:00Z","v":200,"vw":88.2635},{"c":88.2997,"h":88.2997,"l":88.26,"n":6,"o":88.26,"t":"2026-09-22T12:00:00Z","v":222,"vw":88.27985},{"c":88.5,"h":88.5,"l":88.5,"n":4,"o":88.5,"t":"2026-09-22T12:15:00Z","v":103,"vw":88.5},{"c":88.61,"h":88.61,"l":88.61,"n":7,"o":88.61,"t":"2026-09-22T13:00:00Z","v":298,"vw":88.61},{"c":88.11,"h":88.92,"l":88.11,"n":8,"o":88.92,"t":"2026-09-22T13:15:00Z","v":2108,"vw":88.2191},{"c":90.475,"h":90.5,"l":88,"n":536,"o":88.23,"t":"2026-09-22T13:30:00Z","v":34573,"vw":88.809225},{"c":89.6,"h":90.8083,"l":89.15,"n":640,"o":90.5,"t":"2026-09-22T13:45:00Z","v":28115,"vw":89.943604},{"c":89.21,"h":89.455,"l":88.68,"n":574,"o":89.36,"t":"2026-09-22T14:00:00Z","v":26461,"vw":89.042732},{"c":89.055,"h":89.8,"l":88.9,"n":674,"o":89.29,"t":"2026-09-22T14:15:00Z","v":32820,"vw":89.379764},{"c":89.14,"h":89.46,"l":88.9,"n":707,"o":89.07,"t":"2026-09-22T14:30:00Z","v":31758,"vw":89.092094},{"c":89.71,"h":89.86,"l":89.07,"n":615,"o":89.075,"t":"2026-09-22T14:45:00Z","v":21236,"vw":89.433063},{"c":89.765,"h":89.9,"l":89.23,"n":674,"o":89.66,"t":"2026-09-22T15:00:00Z","v":22905,"vw":89.536161},{"c":89.76,"h":89.91,"l":89.5201,"n":494,"o":89.82,"t":"2026-09-22T15:15:00Z","v":13609,"vw":89.71211},{"c":89.305,"h":89.74,"l":89.18,"n":588,"o":89.64,"t":"2026-09-22T15:30:00Z","v":21052,"vw":89.47353},{"c":89.585,"h":89.6,"l":89.19,"n":336,"o":89.349,"t":"2026-09-22T15:45:00Z","v":8279,"vw":89.421971},{"c":89.4865,"h":89.68,"l":89.34,"n":409,"o":89.605,"t":"2026-09-22T16:00:00Z","v":15045,"vw":89.546893},{"c":89.93,"h":90.08,"l":89.52,"n":1059,"o":89.52,"t":"2026-09-22T16:15:00Z","v":51381,"vw":89.880834},{"c":90.1,"h":90.295,"l":89.93,"n":961,"o":89.94,"t":"2026-09-22T16:30:00Z","v":54786,"vw":90.119422},{"c":90.13,"h":90.33,"l":90.06,"n":706,"o":90.1,"t":"2026-09-22T16:45:00Z","v":33958,"vw":90.201388},{"c":90.05,"h":90.5002,"l":89.995,"n":600,"o":90.19,"t":"2026-09-22T17:00:00Z","v":26360,"vw":90.21587},{"c":90.55,"h":90.55,"l":90.02,"n":601,"o":90.14,"t":"2026-09-22T17:15:00Z","v":23257,"vw":90.209899},{"c":90.305,"h":90.62,"l":90.16,"n":966,"o":90.575,"t":"2026-09-22T17:30:00Z","v":60334,"vw":90.424037},{"c":90.6903,"h":91.16,"l":90.27,"n":1432,"o":90.27,"t":"2026-09-22T17:45:00Z","v":92837,"vw":90.765064},{"c":91.3913,"h":91.6099,"l":90.34,"n":1692,"o":90.69,"t":"2026-09-22T18:00:00Z","v":126452,"vw":91.024094},{"c":91.03,"h":91.575,"l":90.845,"n":1145,"o":91.35,"t":"2026-09-22T18:15:00Z","v":65731,"vw":91.31186},{"c":90.18,"h":91.1194,"l":90.14,"n":1011,"o":91.075,"t":"2026-09-22T18:30:00Z","v":46061,"vw":90.561906},{"c":90.225,"h":90.5067,"l":90.16,"n":997,"o":90.18,"t":"2026-09-22T18:45:00Z","v":46412,"vw":90.321201},{"c":90.53,"h":90.53,"l":90.13,"n":967,"o":90.21,"t":"2026-09-22T19:00:00Z","v":62810,"vw":90.2507},{"c":91.319,"h":91.319,"l":90.48,"n":1339,"o":90.57,"t":"2026-09-22T19:15:00Z","v":73229,"vw":90.857544},{"c":91.92,"h":92.035,"l":91.1,"n":3075,"o":91.18,"t":"2026-09-22T19:30:00Z","v":182487,"vw":91.608422},{"c":92.91,"h":92.91,"l":91.88,"n":6308,"o":91.895,"t":"2026-09-22T19:45:00Z","v":358567,"vw":92.473839},{"c":93.25,"h":93.8396,"l":92.62,"n":47,"o":92.91,"t":"2026-09-22T20:00:00Z","v":579391,"vw":92.776936},{"c":93.58,"h":93.73,"l":93.3,"n":13,"o":93.3,"t":"2026-09-22T20:15:00Z","v":767,"vw":93.508},{"c":94.12,"h":94.12,"l":94.12,"n":6,"o":94.12,"t":"2026-09-22T20:30:00Z","v":183,"vw":94.12},{"c":93.7,"h":93.7,"l":93.7,"n":1,"o":93.7,"t":"2026-09-22T20:45:00Z","v":100,"vw":93.7},{"c":93.91,"h":93.91,"l":93.91,"n":2,"o":93.91,"t":"2026-09-22T21:15:00Z","v":101,"vw":93.91},{"c":93.9,"h":94,"l":93.9,"n":12,"o":94,"t":"2026-09-22T22:00:00Z","v":460,"vw":93.959172},{"c":93.9,"h":93.9,"l":93.9,"n":1,"o":93.9,"t":"2026-09-22T22:15:00Z","v":100,"vw":93.9},{"c":93.94,"h":93.94,"l":93.94,"n":3,"o":93.94,"t":"2026-09-22T23:00:00Z","v":115,"vw":93.94},{"c":94,"h":94,"l":94,"n":6,"o":94,"t":"2026-09-22T23:30:00Z","v":128,"vw":94},{"c":91.7,"h":93.25,"l":91.7,"n":35,"o":93.25,"t":"2026-09-23T08:00:00Z","v":1620,"vw":92.686363},{"c":91.5,"h":91.9125,"l":91.1,"n":14,"o":91.1,"t":"2026-09-23T11:00:00Z","v":539,"vw":91.504167},{"c":89.88,"h":89.88,"l":89.87,"n":11,"o":89.88,"t":"2026-09-23T11:30:00Z","v":561,"vw":89.876667},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-09-23T12:15:00Z","v":100,"vw":91},{"c":89.2147,"h":89.2147,"l":89.2147,"n":1,"o":89.2147,"t":"2026-09-23T12:30:00Z","v":100,"vw":89.2147},{"c":89.28,"h":89.28,"l":89.17,"n":29,"o":89.17,"t":"2026-09-23T13:00:00Z","v":981,"vw":89.220078},{"c":89.81,"h":89.81,"l":89.81,"n":10,"o":89.81,"t":"2026-09-23T13:15:00Z","v":196,"vw":89.81},{"c":87.09,"h":90.52,"l":86.91,"n":1546,"o":89.53,"t":"2026-09-23T13:30:00Z","v":116083,"vw":88.751041},{"c":87.21,"h":87.36,"l":86.1,"n":1359,"o":87.01,"t":"2026-09-23T13:45:00Z","v":83020,"vw":86.714897},{"c":86.3144,"h":87.4749,"l":86.2223,"n":1214,"o":87.185,"t":"2026-09-23T14:00:00Z","v":87512,"vw":86.944352},{"c":86.8545,"h":87,"l":85.86,"n":889,"o":86.53,"t":"2026-09-23T14:15:00Z","v":43242,"vw":86.325209},{"c":87.025,"h":87.41,"l":86.57,"n":661,"o":86.73,"t":"2026-09-23T14:30:00Z","v":27196,"vw":86.892934},{"c":86.82,"h":87.11,"l":86.51,"n":601,"o":87,"t":"2026-09-23T14:45:00Z","v":27484,"vw":86.81125},{"c":85.705,"h":86.87,"l":85.31,"n":955,"o":86.77,"t":"2026-09-23T15:00:00Z","v":194385,"vw":86.669386},{"c":84.535,"h":85.745,"l":84.46,"n":958,"o":85.745,"t":"2026-09-23T15:15:00Z","v":41235,"vw":85.030053},{"c":84.94,"h":85.22,"l":83.69,"n":1643,"o":84.36,"t":"2026-09-23T15:30:00Z","v":92782,"vw":84.419447},{"c":85.3,"h":85.3,"l":84.77,"n":769,"o":84.94,"t":"2026-09-23T15:45:00Z","v":44522,"vw":85.024374},{"c":85.13,"h":85.3,"l":84.65,"n":700,"o":85.3,"t":"2026-09-23T16:00:00Z","v":27913,"vw":85.038359},{"c":85.645,"h":85.86,"l":85.115,"n":713,"o":85.3,"t":"2026-09-23T16:15:00Z","v":42721,"vw":85.606865},{"c":85.86,"h":86.04,"l":85.8,"n":251,"o":85.8,"t":"2026-09-23T16:30:00Z","v":8160,"vw":85.928587},{"c":85.825,"h":85.885,"l":85.4,"n":707,"o":85.8223,"t":"2026-09-23T16:45:00Z","v":65412,"vw":85.608931},{"c":85.3386,"h":85.9968,"l":85.3001,"n":525,"o":85.98,"t":"2026-09-23T17:00:00Z","v":26869,"vw":85.536564},{"c":86.08,"h":86.08,"l":85.5301,"n":423,"o":85.61,"t":"2026-09-23T17:15:00Z","v":18823,"vw":85.842326},{"c":86.84,"h":86.965,"l":85.88,"n":1160,"o":86.08,"t":"2026-09-23T17:30:00Z","v":64890,"vw":86.72655},{"c":86.6,"h":86.99,"l":86.46,"n":480,"o":86.78,"t":"2026-09-23T17:45:00Z","v":14891,"vw":86.693579},{"c":85.8901,"h":86.61,"l":85.89,"n":443,"o":86.605,"t":"2026-09-23T18:00:00Z","v":16790,"vw":86.124738},{"c":86.31,"h":86.45,"l":85.9,"n":583,"o":86.07,"t":"2026-09-23T18:15:00Z","v":23812,"vw":86.138018},{"c":86.38,"h":86.56,"l":86.28,"n":351,"o":86.28,"t":"2026-09-23T18:30:00Z","v":11216,"vw":86.438205},{"c":86.78,"h":86.81,"l":86.38,"n":603,"o":86.485,"t":"2026-09-23T18:45:00Z","v":31210,"vw":86.685025},{"c":86.41,"h":86.84,"l":86.41,"n":619,"o":86.75,"t":"2026-09-23T19:00:00Z","v":20636,"vw":86.606285},{"c":85.83,"h":86.4,"l":85.77,"n":678,"o":86.4,"t":"2026-09-23T19:15:00Z","v":25215,"vw":86.099557},{"c":85.63,"h":85.855,"l":85.625,"n":1260,"o":85.83,"t":"2026-09-23T19:30:00Z","v":42295,"vw":85.73901},{"c":85.37,"h":85.84,"l":85.26,"n":2646,"o":85.625,"t":"2026-09-23T19:45:00Z","v":97612,"vw":85.470002},{"c":85.9944,"h":86,"l":85.34,"n":35,"o":85.34,"t":"2026-09-23T20:00:00Z","v":96343,"vw":85.419723},{"c":85.8298,"h":85.8298,"l":85.8298,"n":1,"o":85.8298,"t":"2026-09-23T22:30:00Z","v":100,"vw":85.8298},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-09-23T22:45:00Z","v":100,"vw":87},{"c":87.62,"h":89.1,"l":87.62,"n":2,"o":89.1,"t":"2026-09-24T08:00:00Z","v":230,"vw":88.392174},{"c":84.52,"h":84.52,"l":84.52,"n":6,"o":84.52,"t":"2026-09-24T11:00:00Z","v":302,"vw":84.52},{"c":83.5,"h":84,"l":83.31,"n":5,"o":84,"t":"2026-09-24T11:15:00Z","v":403,"vw":83.671756},{"c":82.27,"h":82.27,"l":82.26,"n":3,"o":82.26,"t":"2026-09-24T11:45:00Z","v":556,"vw":82.262717},{"c":85.27,"h":85.27,"l":85.27,"n":4,"o":85.27,"t":"2026-09-24T12:15:00Z","v":250,"vw":85.27},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-24T12:45:00Z","v":120,"vw":84},{"c":84.9,"h":85,"l":84.68,"n":32,"o":84.94,"t":"2026-09-24T13:00:00Z","v":1945,"vw":84.894977},{"c":83.21,"h":83.86,"l":82.58,"n":47,"o":83.86,"t":"2026-09-24T13:15:00Z","v":1465,"vw":83.045853},{"c":82.77,"h":83.87,"l":82.69,"n":688,"o":83.4,"t":"2026-09-24T13:30:00Z","v":39153,"vw":83.299657},{"c":82.65,"h":83.43,"l":82.42,"n":518,"o":83.06,"t":"2026-09-24T13:45:00Z","v":94708,"vw":82.699973},{"c":82.685,"h":83.32,"l":82.11,"n":1328,"o":82.645,"t":"2026-09-24T14:00:00Z","v":107818,"vw":82.538487},{"c":82.155,"h":82.89,"l":81.9,"n":767,"o":82.55,"t":"2026-09-24T14:15:00Z","v":38870,"vw":82.424046},{"c":82.24,"h":82.5,"l":82.0001,"n":798,"o":82.05,"t":"2026-09-24T14:30:00Z","v":52365,"vw":82.24309},{"c":81.81,"h":82.5,"l":81.7201,"n":690,"o":82.23,"t":"2026-09-24T14:45:00Z","v":37581,"vw":82.244304},{"c":81.6,"h":82.14,"l":81.6,"n":367,"o":81.8966,"t":"2026-09-24T15:00:00Z","v":18692,"vw":81.796537},{"c":81.42,"h":81.86,"l":81.24,"n":476,"o":81.59,"t":"2026-09-24T15:15:00Z","v":17201,"vw":81.545918},{"c":81.085,"h":81.35,"l":80.46,"n":1042,"o":81.32,"t":"2026-09-24T15:30:00Z","v":40078,"vw":80.899221},{"c":81.37,"h":81.9,"l":80.94,"n":1436,"o":81.17,"t":"2026-09-24T15:45:00Z","v":96253,"vw":81.584915},{"c":82.25,"h":82.25,"l":81.32,"n":643,"o":81.58,"t":"2026-09-24T16:00:00Z","v":26220,"vw":81.719047},{"c":83.1,"h":83.49,"l":81.99,"n":903,"o":82.25,"t":"2026-09-24T16:15:00Z","v":47713,"vw":82.868444},{"c":83.44,"h":83.62,"l":82.88,"n":528,"o":82.94,"t":"2026-09-24T16:30:00Z","v":19235,"vw":83.118652},{"c":83.68,"h":83.95,"l":83.16,"n":400,"o":83.16,"t":"2026-09-24T16:45:00Z","v":20792,"vw":83.589814},{"c":83.925,"h":83.97,"l":83.45,"n":583,"o":83.57,"t":"2026-09-24T17:00:00Z","v":25333,"vw":83.677394},{"c":83.26,"h":84.035,"l":83.17,"n":588,"o":83.925,"t":"2026-09-24T17:15:00Z","v":28493,"vw":83.607204},{"c":83.2,"h":83.54,"l":83,"n":530,"o":83.27,"t":"2026-09-24T17:30:00Z","v":22466,"vw":83.33257},{"c":83.03,"h":83.32,"l":83.02,"n":429,"o":83.175,"t":"2026-09-24T17:45:00Z","v":17895,"vw":83.204521},{"c":83.01,"h":83.09,"l":82.74,"n":618,"o":83.02,"t":"2026-09-24T18:00:00Z","v":42828,"vw":82.972642},{"c":83.23,"h":83.525,"l":82.75,"n":524,"o":83.0825,"t":"2026-09-24T18:15:00Z","v":20977,"vw":83.14844},{"c":82.945,"h":83.715,"l":82.77,"n":652,"o":83.23,"t":"2026-09-24T18:30:00Z","v":27883,"vw":83.137909},{"c":83.16,"h":83.53,"l":82.86,"n":660,"o":82.94,"t":"2026-09-24T18:45:00Z","v":27144,"vw":83.203284},{"c":82.96,"h":83.23,"l":82.6417,"n":1014,"o":83.23,"t":"2026-09-24T19:00:00Z","v":49131,"vw":82.990018},{"c":83.125,"h":83.21,"l":82.89,"n":669,"o":82.945,"t":"2026-09-24T19:15:00Z","v":24214,"vw":83.023305},{"c":83.255,"h":83.42,"l":83.03,"n":1064,"o":83.07,"t":"2026-09-24T19:30:00Z","v":57041,"vw":83.211994},{"c":83.12,"h":83.275,"l":82.59,"n":3258,"o":83.255,"t":"2026-09-24T19:45:00Z","v":168493,"vw":82.969801},{"c":83.07,"h":83.07,"l":83.07,"n":30,"o":83.07,"t":"2026-09-24T20:00:00Z","v":105766,"vw":83.07},{"c":84.99,"h":84.99,"l":84.99,"n":1,"o":84.99,"t":"2026-09-25T11:00:00Z","v":200,"vw":84.99},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-09-25T12:00:00Z","v":1000,"vw":85},{"c":84.02,"h":84.5,"l":83.1,"n":389,"o":83.77,"t":"2026-09-25T13:30:00Z","v":33501,"vw":83.881361},{"c":83.985,"h":84.5,"l":83.84,"n":222,"o":83.84,"t":"2026-09-25T13:45:00Z","v":12047,"vw":84.081823},{"c":83.945,"h":84.22,"l":83.18,"n":256,"o":83.98,"t":"2026-09-25T14:00:00Z","v":8320,"vw":83.878962},{"c":84.425,"h":84.7,"l":84,"n":212,"o":84.28,"t":"2026-09-25T14:15:00Z","v":9882,"vw":84.406261},{"c":84.29,"h":84.4,"l":83.8,"n":312,"o":84.4,"t":"2026-09-25T14:30:00Z","v":80456,"vw":84.302668},{"c":84.385,"h":84.7,"l":84.27,"n":175,"o":84.28,"t":"2026-09-25T14:45:00Z","v":6470,"vw":84.496077},{"c":84.825,"h":84.99,"l":84.42,"n":444,"o":84.5895,"t":"2026-09-25T15:00:00Z","v":12828,"vw":84.57928},{"c":84.55,"h":85,"l":84.45,"n":313,"o":84.895,"t":"2026-09-25T15:15:00Z","v":9248,"vw":84.703222},{"c":83.835,"h":84.625,"l":83.835,"n":245,"o":84.625,"t":"2026-09-25T15:30:00Z","v":6890,"vw":84.220651},{"c":84.31,"h":84.31,"l":83.56,"n":273,"o":83.795,"t":"2026-09-25T15:45:00Z","v":9993,"vw":83.815539},{"c":84.52,"h":84.745,"l":84.245,"n":447,"o":84.29,"t":"2026-09-25T16:00:00Z","v":14757,"vw":84.558506},{"c":84.52,"h":84.645,"l":84.07,"n":170,"o":84.48,"t":"2026-09-25T16:15:00Z","v":6871,"vw":84.289778},{"c":84.2201,"h":84.51,"l":84.14,"n":368,"o":84.51,"t":"2026-09-25T16:30:00Z","v":9742,"vw":84.35782},{"c":84.31,"h":84.31,"l":84.22,"n":101,"o":84.22,"t":"2026-09-25T16:45:00Z","v":2188,"vw":84.27375},{"c":84.165,"h":84.47,"l":84.13,"n":275,"o":84.35,"t":"2026-09-25T17:00:00Z","v":8244,"vw":84.291794},{"c":84.18,"h":84.27,"l":84.07,"n":172,"o":84.24,"t":"2026-09-25T17:15:00Z","v":4387,"vw":84.177847},{"c":84.14,"h":84.21,"l":83.82,"n":343,"o":84.16,"t":"2026-09-25T17:30:00Z","v":11396,"vw":84.056375},{"c":84.15,"h":84.26,"l":84.06,"n":170,"o":84.06,"t":"2026-09-25T17:45:00Z","v":5194,"vw":84.200953},{"c":84.35,"h":84.35,"l":84.07,"n":279,"o":84.28,"t":"2026-09-25T18:00:00Z","v":8944,"vw":84.19808},{"c":84.035,"h":84.395,"l":84.035,"n":231,"o":84.395,"t":"2026-09-25T18:15:00Z","v":7767,"vw":84.246589},{"c":84.1,"h":84.309,"l":84.1,"n":375,"o":84.17,"t":"2026-09-25T18:30:00Z","v":8332,"vw":84.185388},{"c":84.33,"h":84.33,"l":84.11,"n":198,"o":84.11,"t":"2026-09-25T18:45:00Z","v":8487,"vw":84.254571},{"c":84.27,"h":84.305,"l":84.18,"n":232,"o":84.3,"t":"2026-09-25T19:00:00Z","v":7572,"vw":84.24586},{"c":84.07,"h":84.28,"l":84.04,"n":315,"o":84.28,"t":"2026-09-25T19:15:00Z","v":13066,"vw":84.186218},{"c":84.05,"h":84.16,"l":83.99,"n":524,"o":83.995,"t":"2026-09-25T19:30:00Z","v":13027,"vw":84.068153},{"c":83.55,"h":84.1,"l":83.47,"n":2120,"o":84.06,"t":"2026-09-25T19:45:00Z","v":86425,"vw":83.762419},{"c":83.57,"h":83.57,"l":83.57,"n":21,"o":83.57,"t":"2026-09-25T20:00:00Z","v":53390,"vw":83.57},{"c":83.57,"h":83.57,"l":83.57,"n":1,"o":83.57,"t":"2026-09-25T20:30:00Z","v":1974,"vw":83.57},{"c":82.6963,"h":82.6963,"l":82.6963,"n":1,"o":82.6963,"t":"2026-09-25T22:30:00Z","v":1000,"vw":82.6963},{"c":80.85,"h":81.2,"l":80.85,"n":15,"o":81.2,"t":"2026-09-28T08:00:00Z","v":538,"vw":81.083333},{"c":79.35,"h":79.35,"l":79.35,"n":2,"o":79.35,"t":"2026-09-28T08:15:00Z","v":101,"vw":79.35},{"c":80,"h":80.28,"l":80,"n":12,"o":80.28,"t":"2026-09-28T11:00:00Z","v":521,"vw":80.075067},{"c":79.11,"h":79.11,"l":79.11,"n":103,"o":79.11,"t":"2026-09-28T13:00:00Z","v":1374,"vw":79.11},{"c":79.48,"h":79.48,"l":79.05,"n":49,"o":79.05,"t":"2026-09-28T13:15:00Z","v":917,"vw":79.18},{"c":78.975,"h":79.25,"l":77,"n":1435,"o":78.875,"t":"2026-09-28T13:30:00Z","v":83633,"vw":78.378392},{"c":79.555,"h":79.555,"l":78.91,"n":664,"o":79.25,"t":"2026-09-28T13:45:00Z","v":34109,"vw":79.367466},{"c":79.555,"h":79.555,"l":79.1191,"n":603,"o":79.335,"t":"2026-09-28T14:00:00Z","v":19910,"vw":79.389045},{"c":79.72,"h":79.78,"l":79.18,"n":712,"o":79.555,"t":"2026-09-28T14:15:00Z","v":20288,"vw":79.45388},{"c":78.915,"h":79.665,"l":78.83,"n":1181,"o":79.665,"t":"2026-09-28T14:30:00Z","v":36589,"vw":79.086741},{"c":78.875,"h":78.95,"l":78.3835,"n":899,"o":78.87,"t":"2026-09-28T14:45:00Z","v":24839,"vw":78.665935},{"c":78.9625,"h":79.245,"l":78.66,"n":788,"o":78.81,"t":"2026-09-28T15:00:00Z","v":165466,"vw":78.78775},{"c":79.29,"h":79.425,"l":79.03,"n":561,"o":79.03,"t":"2026-09-28T15:15:00Z","v":17459,"vw":79.207462},{"c":78.84,"h":79.4,"l":78.58,"n":724,"o":79.3999,"t":"2026-09-28T15:30:00Z","v":29927,"vw":78.893367},{"c":79.49,"h":79.49,"l":78.625,"n":588,"o":78.8,"t":"2026-09-28T15:45:00Z","v":21260,"vw":79.013645},{"c":79.39,"h":79.54,"l":79.225,"n":706,"o":79.5,"t":"2026-09-28T16:00:00Z","v":36699,"vw":79.385632},{"c":80.39,"h":80.61,"l":79.3,"n":1033,"o":79.39,"t":"2026-09-28T16:15:00Z","v":43892,"vw":80.072165},{"c":79.69,"h":80.27,"l":79.69,"n":483,"o":80.27,"t":"2026-09-28T16:30:00Z","v":11321,"vw":79.911897},{"c":79.6,"h":79.8,"l":79.4,"n":570,"o":79.64,"t":"2026-09-28T16:45:00Z","v":13825,"vw":79.526785},{"c":80.4021,"h":80.55,"l":79.43,"n":1201,"o":79.59,"t":"2026-09-28T17:00:00Z","v":50238,"vw":79.834925},{"c":80.01,"h":80.26,"l":79.8101,"n":477,"o":80.12,"t":"2026-09-28T17:15:00Z","v":13421,"vw":80.023562},{"c":79.65,"h":80.15,"l":79.34,"n":600,"o":80.07,"t":"2026-09-28T17:30:00Z","v":18605,"vw":79.722611},{"c":79.55,"h":79.65,"l":79.42,"n":622,"o":79.43,"t":"2026-09-28T17:45:00Z","v":16544,"vw":79.525908},{"c":79.545,"h":79.67,"l":79.49,"n":574,"o":79.55,"t":"2026-09-28T18:00:00Z","v":19639,"vw":79.567226},{"c":79.19,"h":79.74,"l":79.18,"n":1040,"o":79.545,"t":"2026-09-28T18:15:00Z","v":64615,"vw":79.630821},{"c":78.94,"h":79.21,"l":78.79,"n":760,"o":79.2,"t":"2026-09-28T18:30:00Z","v":18244,"vw":78.958261},{"c":79.5499,"h":79.73,"l":78.63,"n":902,"o":78.8975,"t":"2026-09-28T18:45:00Z","v":36992,"vw":79.145313},{"c":78.8175,"h":79.38,"l":78.8,"n":541,"o":79.38,"t":"2026-09-28T19:00:00Z","v":14901,"vw":79.090349},{"c":78.72,"h":78.9,"l":78.65,"n":814,"o":78.77,"t":"2026-09-28T19:15:00Z","v":42740,"vw":78.740185},{"c":78.26,"h":78.77,"l":78.26,"n":1338,"o":78.68,"t":"2026-09-28T19:30:00Z","v":46920,"vw":78.565317},{"c":77.79,"h":78.265,"l":77.7,"n":3491,"o":78.25,"t":"2026-09-28T19:45:00Z","v":155932,"vw":77.920671},{"c":77.72,"h":77.72,"l":77.72,"n":19,"o":77.72,"t":"2026-09-28T20:00:00Z","v":81055,"vw":77.72},{"c":77.94,"h":77.97,"l":77.94,"n":4,"o":77.97,"t":"2026-09-28T20:15:00Z","v":320,"vw":77.953333},{"c":79.3,"h":79.3,"l":79.3,"n":1,"o":79.3,"t":"2026-09-29T11:00:00Z","v":122,"vw":79.3},{"c":79.3,"h":79.31,"l":79.3,"n":28,"o":79.31,"t":"2026-09-29T12:00:00Z","v":845,"vw":79.301957},{"c":79.3,"h":79.3,"l":79.3,"n":2,"o":79.3,"t":"2026-09-29T12:15:00Z","v":961,"vw":79.3},{"c":79.21,"h":79.21,"l":79.21,"n":3,"o":79.21,"t":"2026-09-29T13:00:00Z","v":113,"vw":79.21},{"c":78.12,"h":78.98,"l":78.12,"n":18,"o":78.98,"t":"2026-09-29T13:15:00Z","v":523,"vw":78.55},{"c":79.14,"h":79.155,"l":78.275,"n":438,"o":78.76,"t":"2026-09-29T13:30:00Z","v":19477,"vw":78.534602},{"c":78.84,"h":79.18,"l":78.7,"n":203,"o":78.7,"t":"2026-09-29T13:45:00Z","v":5441,"vw":79.019213},{"c":79.12,"h":79.63,"l":78.89,"n":328,"o":78.89,"t":"2026-09-29T14:00:00Z","v":11807,"vw":79.246695},{"c":79.62,"h":79.64,"l":79.27,"n":211,"o":79.36,"t":"2026-09-29T14:15:00Z","v":5747,"vw":79.495116},{"c":79.635,"h":79.68,"l":79.2797,"n":164,"o":79.39,"t":"2026-09-29T14:30:00Z","v":3533,"vw":79.514443},{"c":79.36,"h":79.87,"l":79.36,"n":332,"o":79.87,"t":"2026-09-29T14:45:00Z","v":7712,"vw":79.494255},{"c":78.86,"h":79.61,"l":78.82,"n":296,"o":79.35,"t":"2026-09-29T15:00:00Z","v":8596,"vw":79.217768},{"c":78.3082,"h":79.16,"l":78.3082,"n":284,"o":78.96,"t":"2026-09-29T15:15:00Z","v":12714,"vw":78.68055},{"c":78.725,"h":78.9067,"l":78.44,"n":286,"o":78.46,"t":"2026-09-29T15:30:00Z","v":10173,"vw":78.661582},{"c":78.4,"h":78.87,"l":78.295,"n":757,"o":78.64,"t":"2026-09-29T15:45:00Z","v":61625,"vw":78.638677},{"c":78.555,"h":78.61,"l":78.22,"n":218,"o":78.375,"t":"2026-09-29T16:00:00Z","v":7624,"vw":78.412864},{"c":78.87,"h":78.87,"l":78.555,"n":199,"o":78.555,"t":"2026-09-29T16:15:00Z","v":4210,"vw":78.682738},{"c":79.03,"h":79.2226,"l":78.79,"n":352,"o":78.81,"t":"2026-09-29T16:30:00Z","v":9835,"vw":79.011383},{"c":78.63,"h":78.95,"l":78.63,"n":170,"o":78.94,"t":"2026-09-29T16:45:00Z","v":6431,"vw":78.775874},{"c":78.97,"h":78.97,"l":78.785,"n":177,"o":78.79,"t":"2026-09-29T17:00:00Z","v":4159,"vw":78.867759},{"c":78.87,"h":78.91,"l":78.72,"n":145,"o":78.91,"t":"2026-09-29T17:15:00Z","v":3826,"vw":78.803458},{"c":78.825,"h":78.915,"l":78.68,"n":120,"o":78.815,"t":"2026-09-29T17:30:00Z","v":4217,"vw":78.78849},{"c":78.685,"h":78.93,"l":78.685,"n":211,"o":78.895,"t":"2026-09-29T17:45:00Z","v":5137,"vw":78.809307},{"c":79.505,"h":79.6,"l":78.78,"n":476,"o":78.78,"t":"2026-09-29T18:00:00Z","v":17092,"vw":79.296614},{"c":79.3,"h":79.605,"l":79.3,"n":245,"o":79.5,"t":"2026-09-29T18:15:00Z","v":5965,"vw":79.418883},{"c":79.71,"h":79.97,"l":79.305,"n":367,"o":79.31,"t":"2026-09-29T18:30:00Z","v":14096,"vw":79.626206},{"c":79.79,"h":79.79,"l":79.64,"n":230,"o":79.73,"t":"2026-09-29T18:45:00Z","v":5329,"vw":79.698042},{"c":79.83,"h":79.86,"l":79.66,"n":440,"o":79.745,"t":"2026-09-29T19:00:00Z","v":12250,"vw":79.753058},{"c":79.71,"h":80,"l":79.71,"n":497,"o":79.865,"t":"2026-09-29T19:15:00Z","v":15886,"vw":79.866719},{"c":79.63,"h":79.72,"l":79.55,"n":464,"o":79.68,"t":"2026-09-29T19:30:00Z","v":11143,"vw":79.619476},{"c":79.36,"h":79.67,"l":79.32,"n":1760,"o":79.54,"t":"2026-09-29T19:45:00Z","v":78461,"vw":79.484955},{"c":79.36,"h":79.36,"l":79.36,"n":28,"o":79.36,"t":"2026-09-29T20:00:00Z","v":69020,"vw":79.36},{"c":81.92,"h":82.19,"l":80.4003,"n":359,"o":80.51,"t":"2026-09-30T13:00:00Z","v":6729,"vw":81.77824},{"c":81.36,"h":81.65,"l":81.36,"n":94,"o":81.62,"t":"2026-09-30T13:15:00Z","v":1691,"vw":81.4725},{"c":79.095,"h":81.564,"l":78.79,"n":963,"o":80.77,"t":"2026-09-30T13:30:00Z","v":32863,"vw":79.668648},{"c":78.99,"h":79.28,"l":78.77,"n":293,"o":79.08,"t":"2026-09-30T13:45:00Z","v":14706,"vw":79.038924},{"c":79.98,"h":79.99,"l":78.75,"n":431,"o":78.865,"t":"2026-09-30T14:00:00Z","v":14025,"vw":79.213371},{"c":79.705,"h":80.08,"l":79.65,"n":278,"o":79.995,"t":"2026-09-30T14:15:00Z","v":6989,"vw":79.837598},{"c":79.8,"h":80.1,"l":79.57,"n":479,"o":79.705,"t":"2026-09-30T14:30:00Z","v":17588,"vw":79.776469},{"c":79.395,"h":79.81,"l":79.29,"n":429,"o":79.81,"t":"2026-09-30T14:45:00Z","v":18555,"vw":79.577199},{"c":79.3,"h":79.56,"l":79,"n":424,"o":79.38,"t":"2026-09-30T15:00:00Z","v":17193,"vw":79.30514},{"c":79.125,"h":79.5,"l":78.76,"n":326,"o":79.425,"t":"2026-09-30T15:15:00Z","v":14766,"vw":79.099001},{"c":79.235,"h":79.43,"l":79.19,"n":351,"o":79.26,"t":"2026-09-30T15:30:00Z","v":9867,"vw":79.264428},{"c":79.38,"h":79.57,"l":79.23,"n":288,"o":79.235,"t":"2026-09-30T15:45:00Z","v":8611,"vw":79.399502},{"c":79.265,"h":79.465,"l":79.24,"n":193,"o":79.36,"t":"2026-09-30T16:00:00Z","v":5099,"vw":79.340569},{"c":79.49,"h":79.49,"l":79.18,"n":188,"o":79.265,"t":"2026-09-30T16:15:00Z","v":4642,"vw":79.35423},{"c":79.805,"h":79.87,"l":79.36,"n":438,"o":79.54,"t":"2026-09-30T16:30:00Z","v":18526,"vw":79.689324},{"c":79.62,"h":79.88,"l":79.62,"n":381,"o":79.805,"t":"2026-09-30T16:45:00Z","v":13865,"vw":79.749859},{"c":79.4419,"h":79.7083,"l":79.4,"n":160,"o":79.52,"t":"2026-09-30T17:00:00Z","v":6389,"vw":79.568438},{"c":79.5,"h":79.56,"l":79.34,"n":205,"o":79.435,"t":"2026-09-30T17:15:00Z","v":6828,"vw":79.422405},{"c":79.375,"h":79.53,"l":79.375,"n":181,"o":79.5,"t":"2026-09-30T17:30:00Z","v":4245,"vw":79.45586},{"c":79.355,"h":79.57,"l":79.24,"n":291,"o":79.31,"t":"2026-09-30T17:45:00Z","v":12505,"vw":79.383034},{"c":79.36,"h":79.52,"l":79.32,"n":189,"o":79.365,"t":"2026-09-30T18:00:00Z","v":8102,"vw":79.474388},{"c":79.415,"h":79.46,"l":79.23,"n":150,"o":79.3,"t":"2026-09-30T18:15:00Z","v":4045,"vw":79.321125},{"c":79.44,"h":79.51,"l":79.27,"n":238,"o":79.44,"t":"2026-09-30T18:30:00Z","v":7075,"vw":79.383254},{"c":79.72,"h":79.775,"l":79.37,"n":410,"o":79.48,"t":"2026-09-30T18:45:00Z","v":9824,"vw":79.493672},{"c":79.69,"h":79.73,"l":79.55,"n":298,"o":79.72,"t":"2026-09-30T19:00:00Z","v":9134,"vw":79.629543},{"c":79.33,"h":79.69,"l":79.31,"n":284,"o":79.61,"t":"2026-09-30T19:15:00Z","v":7901,"vw":79.461541},{"c":78.94,"h":79.32,"l":78.94,"n":715,"o":79.32,"t":"2026-09-30T19:30:00Z","v":29679,"vw":79.143537},{"c":78.68,"h":79.11,"l":78.61,"n":1741,"o":78.995,"t":"2026-09-30T19:45:00Z","v":71647,"vw":78.827801},{"c":78.68,"h":78.68,"l":78.68,"n":22,"o":78.68,"t":"2026-09-30T20:00:00Z","v":114367,"vw":78.68},{"c":78.68,"h":78.68,"l":78.68,"n":1,"o":78.68,"t":"2026-09-30T20:15:00Z","v":192,"vw":78.68},{"c":79.0917,"h":79.0917,"l":79.0917,"n":1,"o":79.0917,"t":"2026-09-30T23:15:00Z","v":110,"vw":79.0917},{"c":78.7603,"h":78.7603,"l":78.7603,"n":1,"o":78.7603,"t":"2026-10-01T11:00:00Z","v":206,"vw":78.7603},{"c":78.345,"h":78.35,"l":77.6018,"n":402,"o":78.09,"t":"2026-10-01T13:30:00Z","v":29309,"vw":78.097112},{"c":78.4,"h":78.83,"l":78.175,"n":306,"o":78.44,"t":"2026-10-01T13:45:00Z","v":7238,"vw":78.507511},{"c":77.78,"h":78.345,"l":77.53,"n":324,"o":78.345,"t":"2026-10-01T14:00:00Z","v":10973,"vw":77.813837},{"c":78.69,"h":78.87,"l":77.74,"n":220,"o":77.7709,"t":"2026-10-01T14:15:00Z","v":9412,"vw":78.130178},{"c":78.34,"h":78.99,"l":78.34,"n":201,"o":78.645,"t":"2026-10-01T14:30:00Z","v":9537,"vw":78.738366},{"c":78.4,"h":78.4,"l":78.05,"n":145,"o":78.34,"t":"2026-10-01T14:45:00Z","v":4010,"vw":78.169695},{"c":77.43,"h":78,"l":77.32,"n":349,"o":78,"t":"2026-10-01T15:00:00Z","v":17042,"vw":77.642894},{"c":77.955,"h":78.11,"l":77.37,"n":597,"o":77.485,"t":"2026-10-01T15:15:00Z","v":28872,"vw":77.946169},{"c":77.87,"h":78.305,"l":77.58,"n":534,"o":77.89,"t":"2026-10-01T15:30:00Z","v":17151,"vw":77.971245},{"c":78.0231,"h":78.31,"l":77.85,"n":333,"o":78,"t":"2026-10-01T15:45:00Z","v":18022,"vw":78.206932},{"c":78.22,"h":78.45,"l":78.16,"n":372,"o":78.16,"t":"2026-10-01T16:00:00Z","v":11983,"vw":78.295911},{"c":78.39,"h":78.63,"l":78.33,"n":255,"o":78.4,"t":"2026-10-01T16:15:00Z","v":12417,"vw":78.513818},{"c":78.27,"h":78.51,"l":78.24,"n":131,"o":78.365,"t":"2026-10-01T16:30:00Z","v":3192,"vw":78.366859},{"c":78.33,"h":78.35,"l":78.02,"n":226,"o":78.21,"t":"2026-10-01T16:45:00Z","v":8511,"vw":78.228365},{"c":78.695,"h":78.775,"l":78.35,"n":399,"o":78.35,"t":"2026-10-01T17:00:00Z","v":17780,"vw":78.627321},{"c":79.175,"h":79.62,"l":78.775,"n":601,"o":78.775,"t":"2026-10-01T17:15:00Z","v":42648,"vw":79.378295},{"c":79.28,"h":79.73,"l":79.04,"n":329,"o":79.25,"t":"2026-10-01T17:30:00Z","v":10882,"vw":79.416585},{"c":78.9,"h":79.51,"l":78.9,"n":354,"o":79.29,"t":"2026-10-01T17:45:00Z","v":12500,"vw":79.309821},{"c":79.35,"h":79.58,"l":78.86,"n":539,"o":79,"t":"2026-10-01T18:00:00Z","v":76450,"vw":79.160885},{"c":79.55,"h":79.83,"l":79.46,"n":527,"o":79.47,"t":"2026-10-01T18:15:00Z","v":18242,"vw":79.607287},{"c":79.36,"h":79.635,"l":79.36,"n":192,"o":79.475,"t":"2026-10-01T18:30:00Z","v":4545,"vw":79.456398},{"c":79.3,"h":79.41,"l":79.22,"n":271,"o":79.345,"t":"2026-10-01T18:45:00Z","v":6481,"vw":79.32876},{"c":79.4,"h":79.43,"l":79.26,"n":296,"o":79.3,"t":"2026-10-01T19:00:00Z","v":6468,"vw":79.345983},{"c":78.78,"h":79.41,"l":78.78,"n":567,"o":79.41,"t":"2026-10-01T19:15:00Z","v":22176,"vw":79.069188},{"c":78.775,"h":78.87,"l":78.7,"n":580,"o":78.75,"t":"2026-10-01T19:30:00Z","v":14446,"vw":78.775631},{"c":78.81,"h":78.965,"l":78.57,"n":1805,"o":78.77,"t":"2026-10-01T19:45:00Z","v":79948,"vw":78.794316},{"c":78.5,"h":78.85,"l":78.5,"n":28,"o":78.85,"t":"2026-10-01T20:00:00Z","v":47999,"vw":78.840194},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-10-01T20:15:00Z","v":100,"vw":77.35},{"c":78.24,"h":78.24,"l":78.24,"n":8,"o":78.24,"t":"2026-10-01T20:30:00Z","v":750,"vw":78.24},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-02T11:30:00Z","v":100,"vw":79.85},{"c":80.36,"h":80.36,"l":80.36,"n":20,"o":80.36,"t":"2026-10-02T13:15:00Z","v":385,"vw":80.36},{"c":81.63,"h":82.215,"l":80.43,"n":544,"o":80.73,"t":"2026-10-02T13:30:00Z","v":22615,"vw":81.223866},{"c":82.57,"h":82.72,"l":81.72,"n":611,"o":81.72,"t":"2026-10-02T13:45:00Z","v":26075,"vw":82.274291},{"c":82.9,"h":82.9,"l":81.93,"n":448,"o":82.4,"t":"2026-10-02T14:00:00Z","v":13134,"vw":82.325755},{"c":82.02,"h":82.98,"l":81.95,"n":456,"o":82.9799,"t":"2026-10-02T14:15:00Z","v":13560,"vw":82.421841},{"c":82.477,"h":82.6,"l":82.035,"n":158,"o":82.035,"t":"2026-10-02T14:30:00Z","v":4786,"vw":82.442187},{"c":81.265,"h":82.48,"l":81.25,"n":387,"o":82.48,"t":"2026-10-02T14:45:00Z","v":10882,"vw":82.021328},{"c":80.805,"h":81.24,"l":80.64,"n":235,"o":81.075,"t":"2026-10-02T15:00:00Z","v":6384,"vw":80.86774},{"c":80.555,"h":80.83,"l":80.14,"n":473,"o":80.83,"t":"2026-10-02T15:15:00Z","v":24276,"vw":80.48248},{"c":80.44,"h":80.74,"l":80.42,"n":216,"o":80.59,"t":"2026-10-02T15:30:00Z","v":4740,"vw":80.545193},{"c":80.6,"h":80.71,"l":80.395,"n":189,"o":80.395,"t":"2026-10-02T15:45:00Z","v":6384,"vw":80.59458},{"c":81.32,"h":81.32,"l":80.57,"n":362,"o":80.57,"t":"2026-10-02T16:00:00Z","v":12943,"vw":80.956142},{"c":81.045,"h":81.51,"l":80.95,"n":334,"o":81.43,"t":"2026-10-02T16:15:00Z","v":16412,"vw":81.286803},{"c":81.27,"h":81.27,"l":80.91,"n":262,"o":81.12,"t":"2026-10-02T16:30:00Z","v":8472,"vw":81.042202},{"c":81.37,"h":81.5,"l":81.07,"n":397,"o":81.27,"t":"2026-10-02T16:45:00Z","v":14163,"vw":81.239664},{"c":81.51,"h":81.63,"l":81.36,"n":340,"o":81.36,"t":"2026-10-02T17:00:00Z","v":11528,"vw":81.530857},{"c":81.94,"h":81.94,"l":81.52,"n":486,"o":81.59,"t":"2026-10-02T17:15:00Z","v":21697,"vw":81.707},{"c":82.65,"h":82.66,"l":81.83,"n":760,"o":81.95,"t":"2026-10-02T17:30:00Z","v":25717,"vw":82.169125},{"c":82.83,"h":82.9075,"l":82.51,"n":656,"o":82.605,"t":"2026-10-02T17:45:00Z","v":20001,"vw":82.665384},{"c":82.29,"h":82.795,"l":82.09,"n":1129,"o":82.795,"t":"2026-10-02T18:00:00Z","v":71610,"vw":82.420715},{"c":82.5,"h":82.6,"l":82.24,"n":467,"o":82.285,"t":"2026-10-02T18:15:00Z","v":17254,"vw":82.397668},{"c":82.47,"h":82.58,"l":82.41,"n":479,"o":82.49,"t":"2026-10-02T18:30:00Z","v":15600,"vw":82.504593},{"c":82.28,"h":82.56,"l":81.93,"n":942,"o":82.49,"t":"2026-10-02T18:45:00Z","v":58992,"vw":82.221919},{"c":82.33,"h":82.43,"l":82.11,"n":854,"o":82.28,"t":"2026-10-02T19:00:00Z","v":35118,"vw":82.245749},{"c":82.39,"h":82.52,"l":82.25,"n":696,"o":82.33,"t":"2026-10-02T19:15:00Z","v":25996,"vw":82.400863},{"c":81.62,"h":82.57,"l":81.62,"n":954,"o":82.39,"t":"2026-10-02T19:30:00Z","v":45208,"vw":82.150448},{"c":81.97,"h":82.015,"l":81.21,"n":3613,"o":81.61,"t":"2026-10-02T19:45:00Z","v":228019,"vw":81.656213},{"c":81.95,"h":81.95,"l":81.95,"n":20,"o":81.95,"t":"2026-10-02T20:00:00Z","v":53329,"vw":81.95},{"c":81.71,"h":81.71,"l":81.71,"n":2,"o":81.71,"t":"2026-10-05T08:00:00Z","v":160,"vw":81.71},{"c":82.008,"h":82.008,"l":82.008,"n":1,"o":82.008,"t":"2026-10-05T11:00:00Z","v":130,"vw":82.008},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-05T12:00:00Z","v":214,"vw":83},{"c":83.44,"h":84,"l":83.37,"n":62,"o":83.65,"t":"2026-10-05T13:15:00Z","v":3475,"vw":83.832418},{"c":82.305,"h":84.25,"l":82.305,"n":581,"o":84.01,"t":"2026-10-05T13:30:00Z","v":47636,"vw":83.191131},{"c":82.23,"h":82.71,"l":81.5301,"n":542,"o":82.305,"t":"2026-10-05T13:45:00Z","v":20754,"vw":82.121283},{"c":83.97,"h":84,"l":82.31,"n":657,"o":82.31,"t":"2026-10-05T14:00:00Z","v":48128,"vw":83.654237},{"c":84.105,"h":84.615,"l":83.81,"n":1885,"o":84.065,"t":"2026-10-05T14:15:00Z","v":75771,"vw":84.350631},{"c":84.71,"h":84.71,"l":84.12,"n":571,"o":84.25,"t":"2026-10-05T14:30:00Z","v":14599,"vw":84.454541},{"c":85.16,"h":85.33,"l":84.2,"n":1093,"o":84.67,"t":"2026-10-05T14:45:00Z","v":38941,"vw":84.815286},{"c":85.2775,"h":85.565,"l":84.97,"n":835,"o":85.18,"t":"2026-10-05T15:00:00Z","v":47360,"vw":85.298681},{"c":85.24,"h":85.455,"l":84.73,"n":1091,"o":85.23,"t":"2026-10-05T15:15:00Z","v":55470,"vw":85.199975},{"c":85.8393,"h":85.84,"l":85.181,"n":467,"o":85.39,"t":"2026-10-05T15:30:00Z","v":19196,"vw":85.461625},{"c":85.85,"h":86.47,"l":85.75,"n":783,"o":85.78,"t":"2026-10-05T15:45:00Z","v":60149,"vw":86.199903},{"c":85.355,"h":85.78,"l":85.355,"n":368,"o":85.78,"t":"2026-10-05T16:00:00Z","v":14763,"vw":85.597942},{"c":84.41,"h":85.36,"l":84.41,"n":683,"o":85.21,"t":"2026-10-05T16:15:00Z","v":45589,"vw":85.129852},{"c":84.09,"h":84.48,"l":84.03,"n":302,"o":84.44,"t":"2026-10-05T16:30:00Z","v":11928,"vw":84.234626},{"c":84.41,"h":84.525,"l":83.97,"n":508,"o":83.98,"t":"2026-10-05T16:45:00Z","v":17726,"vw":84.257249},{"c":84.385,"h":84.52,"l":84.28,"n":242,"o":84.42,"t":"2026-10-05T17:00:00Z","v":8117,"vw":84.430935},{"c":84.38,"h":84.41,"l":84.18,"n":278,"o":84.33,"t":"2026-10-05T17:15:00Z","v":9996,"vw":84.263266},{"c":84.52,"h":84.52,"l":84.22,"n":442,"o":84.42,"t":"2026-10-05T17:30:00Z","v":14586,"vw":84.353923},{"c":84.7,"h":84.74,"l":84.3901,"n":348,"o":84.52,"t":"2026-10-05T17:45:00Z","v":8241,"vw":84.578802},{"c":84.995,"h":85.15,"l":84.515,"n":420,"o":84.7,"t":"2026-10-05T18:00:00Z","v":24941,"vw":84.709342},{"c":85.255,"h":85.325,"l":84.985,"n":568,"o":84.99,"t":"2026-10-05T18:15:00Z","v":17137,"vw":85.169407},{"c":85.24,"h":85.36,"l":84.8501,"n":508,"o":85.255,"t":"2026-10-05T18:30:00Z","v":19689,"vw":85.169471},{"c":85.49,"h":85.56,"l":85.12,"n":623,"o":85.195,"t":"2026-10-05T18:45:00Z","v":17484,"vw":85.371959},{"c":85.26,"h":85.7,"l":85.26,"n":588,"o":85.495,"t":"2026-10-05T19:00:00Z","v":16787,"vw":85.516633},{"c":85.12,"h":85.36,"l":84.865,"n":681,"o":85.3,"t":"2026-10-05T19:15:00Z","v":20503,"vw":85.158771},{"c":85.54,"h":85.55,"l":85.04,"n":860,"o":85.16,"t":"2026-10-05T19:30:00Z","v":21548,"vw":85.26539},{"c":85.085,"h":85.67,"l":84.81,"n":2265,"o":85.54,"t":"2026-10-05T19:45:00Z","v":80452,"vw":85.143965},{"c":85.17,"h":85.17,"l":85.17,"n":21,"o":85.17,"t":"2026-10-05T20:00:00Z","v":145344,"vw":85.17},{"c":84.83,"h":84.83,"l":84.83,"n":2,"o":84.83,"t":"2026-10-05T21:00:00Z","v":133,"vw":84.83},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-05T23:45:00Z","v":118,"vw":84.89},{"c":84.89,"h":84.89,"l":84.89,"n":4,"o":84.89,"t":"2026-10-06T08:00:00Z","v":980,"vw":84.89},{"c":86.47,"h":86.47,"l":86.31,"n":2,"o":86.31,"t":"2026-10-06T12:45:00Z","v":217,"vw":86.39553},{"c":86.1,"h":87.32,"l":86.0003,"n":89,"o":86.46,"t":"2026-10-06T13:15:00Z","v":3136,"vw":86.426398},{"c":85.62,"h":87.55,"l":85.17,"n":938,"o":86,"t":"2026-10-06T13:30:00Z","v":54846,"vw":86.399563},{"c":85.42,"h":85.5,"l":84.4,"n":748,"o":85.5,"t":"2026-10-06T13:45:00Z","v":74811,"vw":84.99084},{"c":84.69,"h":85.42,"l":84.685,"n":435,"o":84.98,"t":"2026-10-06T14:00:00Z","v":21530,"vw":84.968659},{"c":84.845,"h":85.1425,"l":84.48,"n":479,"o":84.87,"t":"2026-10-06T14:15:00Z","v":17919,"vw":84.696347},{"c":85.46,"h":85.51,"l":84.71,"n":369,"o":84.845,"t":"2026-10-06T14:30:00Z","v":13952,"vw":85.034979},{"c":85.75,"h":85.75,"l":84.97,"n":445,"o":85.185,"t":"2026-10-06T14:45:00Z","v":13445,"vw":85.423562},{"c":86.45,"h":86.48,"l":85.715,"n":475,"o":85.715,"t":"2026-10-06T15:00:00Z","v":15106,"vw":86.189123},{"c":86.85,"h":86.85,"l":86.28,"n":555,"o":86.42,"t":"2026-10-06T15:15:00Z","v":18805,"vw":86.466931},{"c":87.33,"h":87.33,"l":86.68,"n":470,"o":86.81,"t":"2026-10-06T15:30:00Z","v":13038,"vw":86.942929},{"c":87.67,"h":87.79,"l":87.28,"n":1071,"o":87.33,"t":"2026-10-06T15:45:00Z","v":57942,"vw":87.627812},{"c":87.28,"h":87.665,"l":87.205,"n":590,"o":87.665,"t":"2026-10-06T16:00:00Z","v":22066,"vw":87.480069},{"c":87.295,"h":87.43,"l":87.23,"n":430,"o":87.35,"t":"2026-10-06T16:15:00Z","v":13500,"vw":87.308866},{"c":87.26,"h":87.38,"l":87.1,"n":412,"o":87.365,"t":"2026-10-06T16:30:00Z","v":14017,"vw":87.237282},{"c":87.075,"h":87.27,"l":86.9001,"n":338,"o":87.27,"t":"2026-10-06T16:45:00Z","v":13443,"vw":86.996882},{"c":87.3106,"h":87.41,"l":87.09,"n":255,"o":87.18,"t":"2026-10-06T17:00:00Z","v":7061,"vw":87.265005},{"c":87.27,"h":87.43,"l":87.1,"n":367,"o":87.3,"t":"2026-10-06T17:15:00Z","v":11565,"vw":87.274052},{"c":87.785,"h":87.87,"l":87.27,"n":515,"o":87.275,"t":"2026-10-06T17:30:00Z","v":13771,"vw":87.608093},{"c":87.71,"h":87.9,"l":87.66,"n":431,"o":87.79,"t":"2026-10-06T17:45:00Z","v":11636,"vw":87.771788},{"c":87.9,"h":87.9,"l":87.71,"n":300,"o":87.71,"t":"2026-10-06T18:00:00Z","v":6614,"vw":87.832772},{"c":87.845,"h":87.98,"l":87.6,"n":468,"o":87.93,"t":"2026-10-06T18:15:00Z","v":13634,"vw":87.775379},{"c":87.81,"h":87.95,"l":87.43,"n":641,"o":87.95,"t":"2026-10-06T18:30:00Z","v":22998,"vw":87.641434},{"c":87.94,"h":88.025,"l":87.79,"n":549,"o":87.87,"t":"2026-10-06T18:45:00Z","v":11114,"vw":87.94594},{"c":88.19,"h":88.38,"l":87.96,"n":702,"o":88.01,"t":"2026-10-06T19:00:00Z","v":18252,"vw":88.117919},{"c":87.39,"h":88.27,"l":87.39,"n":809,"o":88.13,"t":"2026-10-06T19:15:00Z","v":21207,"vw":87.851713},{"c":87.22,"h":87.64,"l":87.1,"n":858,"o":87.36,"t":"2026-10-06T19:30:00Z","v":26346,"vw":87.436241},{"c":86.75,"h":87.39,"l":86.37,"n":2777,"o":87.21,"t":"2026-10-06T19:45:00Z","v":124347,"vw":86.729302},{"c":86.67,"h":86.67,"l":86.67,"n":37,"o":86.67,"t":"2026-10-06T20:00:00Z","v":114312,"vw":86.67},{"c":87.601,"h":87.601,"l":84.5,"n":4,"o":85.36,"t":"2026-10-07T11:00:00Z","v":862,"vw":85.133698},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-07T11:30:00Z","v":195,"vw":87.5},{"c":84.55,"h":84.55,"l":84.55,"n":1,"o":84.55,"t":"2026-10-07T11:45:00Z","v":300,"vw":84.55},{"c":82.22,"h":83.3,"l":80.8,"n":2269,"o":82.79,"t":"2026-10-07T13:30:00Z","v":143146,"vw":81.579519},{"c":82.9925,"h":83.2427,"l":82.185,"n":339,"o":82.25,"t":"2026-10-07T13:45:00Z","v":17944,"vw":82.791044},{"c":83.6,"h":83.91,"l":83.12,"n":648,"o":83.26,"t":"2026-10-07T14:00:00Z","v":31618,"vw":83.543215},{"c":83.415,"h":83.875,"l":83.31,"n":450,"o":83.66,"t":"2026-10-07T14:15:00Z","v":27495,"vw":83.6446},{"c":83.32,"h":84.12,"l":83.1505,"n":569,"o":83.49,"t":"2026-10-07T14:30:00Z","v":32657,"vw":83.643921},{"c":83.23,"h":83.46,"l":82.98,"n":569,"o":83.44,"t":"2026-10-07T14:45:00Z","v":19988,"vw":83.248095},{"c":82.9601,"h":83.4,"l":82.78,"n":565,"o":83.4,"t":"2026-10-07T15:00:00Z","v":22742,"vw":83.053196},{"c":83.1,"h":83.2,"l":82.81,"n":511,"o":82.96,"t":"2026-10-07T15:15:00Z","v":27317,"vw":83.054516},{"c":83.195,"h":83.29,"l":83.02,"n":323,"o":83.065,"t":"2026-10-07T15:30:00Z","v":15190,"vw":83.175961},{"c":83.235,"h":83.445,"l":83.015,"n":587,"o":83.3,"t":"2026-10-07T15:45:00Z","v":49726,"vw":83.126205},{"c":83.405,"h":83.5,"l":83.06,"n":490,"o":83.33,"t":"2026-10-07T16:00:00Z","v":28369,"vw":83.296923},{"c":83.31,"h":83.525,"l":83.16,"n":335,"o":83.405,"t":"2026-10-07T16:15:00Z","v":10410,"vw":83.369761},{"c":82.93,"h":83.32,"l":82.93,"n":251,"o":83.2,"t":"2026-10-07T16:30:00Z","v":6609,"vw":83.116649},{"c":83.13,"h":83.17,"l":83.01,"n":195,"o":83.01,"t":"2026-10-07T16:45:00Z","v":8985,"vw":83.077885},{"c":83.19,"h":83.41,"l":82.79,"n":816,"o":82.97,"t":"2026-10-07T17:00:00Z","v":54702,"vw":83.034836},{"c":83.37,"h":83.55,"l":83.17,"n":303,"o":83.25,"t":"2026-10-07T17:15:00Z","v":8181,"vw":83.384716},{"c":83.36,"h":83.45,"l":83.21,"n":320,"o":83.275,"t":"2026-10-07T17:30:00Z","v":7900,"vw":83.322365},{"c":83.11,"h":83.295,"l":83.05,"n":328,"o":83.29,"t":"2026-10-07T17:45:00Z","v":8508,"vw":83.166944},{"c":83.235,"h":83.515,"l":83.07,"n":438,"o":83.07,"t":"2026-10-07T18:00:00Z","v":10374,"vw":83.245198},{"c":83.195,"h":83.38,"l":83.13,"n":452,"o":83.245,"t":"2026-10-07T18:15:00Z","v":14648,"vw":83.218297},{"c":83,"h":83.175,"l":82.835,"n":482,"o":83.17,"t":"2026-10-07T18:30:00Z","v":17991,"vw":82.998928},{"c":83.01,"h":83.26,"l":82.875,"n":481,"o":82.995,"t":"2026-10-07T18:45:00Z","v":14933,"vw":83.061744},{"c":82.64,"h":83.08,"l":82.54,"n":694,"o":83.075,"t":"2026-10-07T19:00:00Z","v":22482,"vw":82.866119},{"c":82.405,"h":82.58,"l":82.35,"n":522,"o":82.58,"t":"2026-10-07T19:15:00Z","v":12308,"vw":82.463778},{"c":82.445,"h":82.7041,"l":82.28,"n":1167,"o":82.4,"t":"2026-10-07T19:30:00Z","v":37433,"vw":82.483521},{"c":81.995,"h":82.66,"l":81.87,"n":4934,"o":82.4,"t":"2026-10-07T19:45:00Z","v":291856,"vw":82.108259},{"c":82.02,"h":82.02,"l":82.02,"n":23,"o":82.02,"t":"2026-10-07T20:00:00Z","v":65937,"vw":82.02},{"c":81.75,"h":81.86,"l":81.75,"n":49,"o":81.8,"t":"2026-10-08T11:00:00Z","v":1187,"vw":81.795393},{"c":82,"h":82,"l":81.8,"n":29,"o":81.8,"t":"2026-10-08T11:15:00Z","v":715,"vw":81.887492},{"c":77.02,"h":77.02,"l":77.02,"n":2,"o":77.02,"t":"2026-10-08T12:30:00Z","v":320,"vw":77.02},{"c":81.68,"h":81.96,"l":80.95,"n":298,"o":81.27,"t":"2026-10-08T13:30:00Z","v":22748,"vw":81.539922},{"c":82.6,"h":82.96,"l":81.07,"n":672,"o":81.64,"t":"2026-10-08T13:45:00Z","v":36811,"vw":82.004206},{"c":82.02,"h":82.77,"l":81.94,"n":401,"o":82.6,"t":"2026-10-08T14:00:00Z","v":15981,"vw":82.268633},{"c":82.56,"h":82.69,"l":82.0878,"n":345,"o":82.0878,"t":"2026-10-08T14:15:00Z","v":11737,"vw":82.436682},{"c":82.22,"h":82.7,"l":82.18,"n":608,"o":82.56,"t":"2026-10-08T14:30:00Z","v":27175,"vw":82.453294},{"c":81.58,"h":82.36,"l":81.56,"n":356,"o":82.22,"t":"2026-10-08T14:45:00Z","v":13609,"vw":82.091833},{"c":81.25,"h":81.6499,"l":81.11,"n":662,"o":81.56,"t":"2026-10-08T15:00:00Z","v":26982,"vw":81.327825},{"c":81.51,"h":81.6691,"l":81.205,"n":408,"o":81.205,"t":"2026-10-08T15:15:00Z","v":14366,"vw":81.415365},{"c":81.185,"h":81.51,"l":81.085,"n":368,"o":81.51,"t":"2026-10-08T15:30:00Z","v":13746,"vw":81.246694},{"c":80.66,"h":81.3,"l":80.53,"n":440,"o":81.185,"t":"2026-10-08T15:45:00Z","v":18649,"vw":80.811877},{"c":80.645,"h":80.81,"l":80.28,"n":455,"o":80.78,"t":"2026-10-08T16:00:00Z","v":18462,"vw":80.576248},{"c":80.745,"h":81.3,"l":80.59,"n":640,"o":80.71,"t":"2026-10-08T16:15:00Z","v":26490,"vw":80.805995},{"c":80.745,"h":80.89,"l":80.47,"n":456,"o":80.83,"t":"2026-10-08T16:30:00Z","v":23259,"vw":80.657592},{"c":81.07,"h":81.44,"l":80.69,"n":497,"o":80.69,"t":"2026-10-08T16:45:00Z","v":19219,"vw":81.015597},{"c":81.38,"h":81.405,"l":80.98,"n":460,"o":81.07,"t":"2026-10-08T17:00:00Z","v":17494,"vw":81.176547},{"c":81.475,"h":81.895,"l":81.3,"n":576,"o":81.43,"t":"2026-10-08T17:15:00Z","v":28882,"vw":81.53351},{"c":81.35,"h":82.005,"l":81.17,"n":1226,"o":81.44,"t":"2026-10-08T17:30:00Z","v":85435,"vw":81.586264},{"c":81.8,"h":81.995,"l":81.08,"n":758,"o":81.35,"t":"2026-10-08T17:45:00Z","v":33263,"vw":81.468445},{"c":81.82,"h":81.97,"l":81.58,"n":391,"o":81.8,"t":"2026-10-08T18:00:00Z","v":12271,"vw":81.737924},{"c":81.91,"h":82.14,"l":81.71,"n":375,"o":81.7332,"t":"2026-10-08T18:15:00Z","v":12244,"vw":81.88854},{"c":81.817,"h":82.01,"l":81.565,"n":525,"o":81.91,"t":"2026-10-08T18:30:00Z","v":30602,"vw":81.642839},{"c":81.945,"h":81.97,"l":81.64,"n":495,"o":81.94,"t":"2026-10-08T18:45:00Z","v":18889,"vw":81.827455},{"c":81.295,"h":81.93,"l":81.295,"n":636,"o":81.91,"t":"2026-10-08T19:00:00Z","v":46393,"vw":81.633369},{"c":81.28,"h":81.61,"l":81.08,"n":766,"o":81.295,"t":"2026-10-08T19:15:00Z","v":39590,"vw":81.324058},{"c":81.375,"h":81.51,"l":81.215,"n":1157,"o":81.33,"t":"2026-10-08T19:30:00Z","v":56828,"vw":81.352814},{"c":82.575,"h":82.6,"l":81.24,"n":3241,"o":81.375,"t":"2026-10-08T19:45:00Z","v":274853,"vw":82.031839},{"c":82.49,"h":82.49,"l":82.49,"n":26,"o":82.49,"t":"2026-10-08T20:00:00Z","v":104086,"vw":82.49},{"c":83.83,"h":83.83,"l":83.83,"n":2,"o":83.83,"t":"2026-10-09T08:00:00Z","v":150,"vw":83.83},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-09T12:00:00Z","v":120,"vw":85.36},{"c":84.9,"h":84.9,"l":84.9,"n":74,"o":84.9,"t":"2026-10-09T13:15:00Z","v":922,"vw":84.9},{"c":87.72,"h":88.21,"l":84.91,"n":743,"o":85.56,"t":"2026-10-09T13:30:00Z","v":38963,"vw":86.660117},{"c":89.07,"h":89.74,"l":87.73,"n":1380,"o":87.73,"t":"2026-10-09T13:45:00Z","v":55015,"vw":88.74005},{"c":89.31,"h":89.47,"l":88.34,"n":700,"o":88.78,"t":"2026-10-09T14:00:00Z","v":23580,"vw":88.887275},{"c":88.65,"h":89.57,"l":88.65,"n":726,"o":89.2739,"t":"2026-10-09T14:15:00Z","v":31077,"vw":89.172314},{"c":88.8,"h":89.46,"l":88.4606,"n":760,"o":88.465,"t":"2026-10-09T14:30:00Z","v":31327,"vw":89.027261},{"c":89,"h":89.08,"l":88.49,"n":410,"o":88.97,"t":"2026-10-09T14:45:00Z","v":15504,"vw":88.784579},{"c":89.62,"h":89.7,"l":89.035,"n":720,"o":89.07,"t":"2026-10-09T15:00:00Z","v":30286,"vw":89.461599},{"c":90.24,"h":90.33,"l":89.58,"n":850,"o":89.67,"t":"2026-10-09T15:15:00Z","v":34949,"vw":89.901213},{"c":90.61,"h":90.68,"l":90.14,"n":779,"o":90.22,"t":"2026-10-09T15:30:00Z","v":52850,"vw":90.415006},{"c":91.15,"h":91.64,"l":90.6125,"n":789,"o":90.6747,"t":"2026-10-09T15:45:00Z","v":32343,"vw":91.150352},{"c":91.33,"h":91.88,"l":91.15,"n":988,"o":91.15,"t":"2026-10-09T16:00:00Z","v":41813,"vw":91.526724},{"c":91.31,"h":91.52,"l":90.95,"n":739,"o":91.3,"t":"2026-10-09T16:15:00Z","v":30534,"vw":91.155491},{"c":91.27,"h":91.44,"l":91.14,"n":627,"o":91.295,"t":"2026-10-09T16:30:00Z","v":20336,"vw":91.282575},{"c":91.61,"h":91.89,"l":91.42,"n":777,"o":91.44,"t":"2026-10-09T16:45:00Z","v":33053,"vw":91.719855},{"c":92.07,"h":92.175,"l":91.3182,"n":1418,"o":91.71,"t":"2026-10-09T17:00:00Z","v":66892,"vw":91.768817},{"c":91.93,"h":92.46,"l":91.93,"n":642,"o":92.08,"t":"2026-10-09T17:15:00Z","v":26117,"vw":92.202621},{"c":92.025,"h":92.07,"l":91.68,"n":533,"o":91.92,"t":"2026-10-09T17:30:00Z","v":22377,"vw":91.831772},{"c":92.12,"h":92.31,"l":91.84,"n":612,"o":92.03,"t":"2026-10-09T17:45:00Z","v":23100,"vw":92.066949},{"c":92.94,"h":92.94,"l":92.047,"n":782,"o":92.175,"t":"2026-10-09T18:00:00Z","v":26392,"vw":92.541946},{"c":92.48,"h":93.09,"l":92.48,"n":815,"o":92.865,"t":"2026-10-09T18:15:00Z","v":31172,"vw":92.948372},{"c":92.835,"h":92.91,"l":92.41,"n":501,"o":92.47,"t":"2026-10-09T18:30:00Z","v":14729,"vw":92.694277},{"c":92.71,"h":92.997,"l":92.6,"n":660,"o":92.78,"t":"2026-10-09T18:45:00Z","v":19923,"vw":92.804412},{"c":92.85,"h":92.85,"l":92.4001,"n":760,"o":92.665,"t":"2026-10-09T19:00:00Z","v":28582,"vw":92.629422},{"c":92.045,"h":93.2391,"l":92,"n":1415,"o":92.86,"t":"2026-10-09T19:15:00Z","v":88329,"vw":92.553844},{"c":91.55,"h":92.055,"l":91.33,"n":1416,"o":92.055,"t":"2026-10-09T19:30:00Z","v":79941,"vw":91.683611},{"c":91.334,"h":91.55,"l":90.7,"n":3837,"o":91.5,"t":"2026-10-09T19:45:00Z","v":241655,"vw":91.176567},{"c":91.26,"h":91.26,"l":91.26,"n":25,"o":91.26,"t":"2026-10-09T20:00:00Z","v":103920,"vw":91.26},{"c":91.26,"h":91.26,"l":91.26,"n":1,"o":91.26,"t":"2026-10-09T20:15:00Z","v":384,"vw":91.26},{"c":91.26,"h":91.26,"l":91.25,"n":5,"o":91.25,"t":"2026-10-09T23:30:00Z","v":239,"vw":91.255},{"c":90.9,"h":90.9,"l":90.9,"n":6,"o":90.9,"t":"2026-10-12T08:45:00Z","v":105,"vw":90.9},{"c":91.04,"h":91.07,"l":91.04,"n":42,"o":91.05,"t":"2026-10-12T09:00:00Z","v":750,"vw":91.04992},{"c":91.22,"h":91.22,"l":91.22,"n":30,"o":91.22,"t":"2026-10-12T09:15:00Z","v":287,"vw":91.22},{"c":91,"h":91,"l":90.9,"n":16,"o":91,"t":"2026-10-12T10:00:00Z","v":613,"vw":90.955556},{"c":90.5,"h":91,"l":90.5,"n":4,"o":91,"t":"2026-10-12T11:15:00Z","v":252,"vw":90.7},{"c":90.5,"h":90.5,"l":90.5,"n":4,"o":90.5,"t":"2026-10-12T11:30:00Z","v":212,"vw":90.5},{"c":90.01,"h":90.01,"l":90.01,"n":4,"o":90.01,"t":"2026-10-12T11:45:00Z","v":103,"vw":90.01},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-12T12:00:00Z","v":158,"vw":90.6},{"c":89.2,"h":89.2,"l":89.2,"n":4,"o":89.2,"t":"2026-10-12T12:45:00Z","v":213,"vw":89.2},{"c":89.2,"h":89.3,"l":89.2,"n":3,"o":89.3,"t":"2026-10-12T13:15:00Z","v":348,"vw":89.271264},{"c":90.455,"h":90.768,"l":88.8246,"n":392,"o":89.89,"t":"2026-10-12T13:30:00Z","v":38602,"vw":89.931999},{"c":91.19,"h":91.5247,"l":90.035,"n":343,"o":90.18,"t":"2026-10-12T13:45:00Z","v":17279,"vw":90.597817},{"c":92.11,"h":92.18,"l":91.11,"n":482,"o":91.29,"t":"2026-10-12T14:00:00Z","v":15906,"vw":91.598657},{"c":92.18,"h":92.99,"l":91.51,"n":922,"o":92.06,"t":"2026-10-12T14:15:00Z","v":50186,"vw":92.212944},{"c":92.34,"h":92.38,"l":91.56,"n":767,"o":92.14,"t":"2026-10-12T14:30:00Z","v":41668,"vw":91.912273},{"c":91.71,"h":92.26,"l":91.61,"n":671,"o":92.145,"t":"2026-10-12T14:45:00Z","v":23344,"vw":91.923485},{"c":92.53,"h":92.54,"l":91.61,"n":581,"o":91.715,"t":"2026-10-12T15:00:00Z","v":23523,"vw":92.287638},{"c":92.51,"h":92.705,"l":92.305,"n":385,"o":92.5624,"t":"2026-10-12T15:15:00Z","v":13638,"vw":92.491215},{"c":92.42,"h":92.54,"l":92.1825,"n":457,"o":92.45,"t":"2026-10-12T15:30:00Z","v":13301,"vw":92.406504},{"c":92.7303,"h":92.7399,"l":92.39,"n":495,"o":92.445,"t":"2026-10-12T15:45:00Z","v":13485,"vw":92.598904},{"c":92.19,"h":92.84,"l":92.03,"n":714,"o":92.655,"t":"2026-10-12T16:00:00Z","v":33432,"vw":92.34228},{"c":92.27,"h":92.29,"l":91.99,"n":337,"o":92.18,"t":"2026-10-12T16:15:00Z","v":16793,"vw":92.043155},{"c":92.295,"h":92.57,"l":92.15,"n":489,"o":92.19,"t":"2026-10-12T16:30:00Z","v":35451,"vw":92.39094},{"c":91.565,"h":92.29,"l":91.515,"n":510,"o":92.29,"t":"2026-10-12T16:45:00Z","v":19655,"vw":91.932805},{"c":91.85,"h":92.14,"l":91.72,"n":430,"o":91.74,"t":"2026-10-12T17:00:00Z","v":12726,"vw":91.890662},{"c":92.1,"h":92.1,"l":91.76,"n":401,"o":91.93,"t":"2026-10-12T17:15:00Z","v":12695,"vw":91.922968},{"c":91.95,"h":92.07,"l":91.9,"n":393,"o":92.07,"t":"2026-10-12T17:30:00Z","v":8062,"vw":91.97369},{"c":91.97,"h":91.97,"l":91.7,"n":492,"o":91.92,"t":"2026-10-12T17:45:00Z","v":15374,"vw":91.852974},{"c":91.965,"h":92.036,"l":91.88,"n":336,"o":91.91,"t":"2026-10-12T18:00:00Z","v":9834,"vw":91.934927},{"c":91.855,"h":92.04,"l":91.76,"n":326,"o":92.04,"t":"2026-10-12T18:15:00Z","v":7888,"vw":91.919438},{"c":91.455,"h":91.96,"l":91.3622,"n":435,"o":91.93,"t":"2026-10-12T18:30:00Z","v":13314,"vw":91.687289},{"c":91.4,"h":91.55,"l":91.28,"n":547,"o":91.455,"t":"2026-10-12T18:45:00Z","v":17902,"vw":91.406791},{"c":91.525,"h":91.68,"l":91.405,"n":428,"o":91.405,"t":"2026-10-12T19:00:00Z","v":13209,"vw":91.559642},{"c":91.59,"h":91.68,"l":91.47,"n":672,"o":91.525,"t":"2026-10-12T19:15:00Z","v":18050,"vw":91.61317},{"c":91.88,"h":92.26,"l":91.65,"n":1073,"o":91.65,"t":"2026-10-12T19:30:00Z","v":37228,"vw":91.926278},{"c":91.81,"h":92.17,"l":91.5804,"n":3199,"o":91.9,"t":"2026-10-12T19:45:00Z","v":170063,"vw":91.882471},{"c":91.8,"h":91.8,"l":91.8,"n":29,"o":91.8,"t":"2026-10-12T20:00:00Z","v":107031,"vw":91.8},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-12T20:15:00Z","v":512,"vw":91.8},{"c":92.1,"h":92.2,"l":92.1,"n":7,"o":92.2,"t":"2026-10-12T21:15:00Z","v":1321,"vw":92.108688},{"c":92.76,"h":92.85,"l":92.76,"n":16,"o":92.82,"t":"2026-10-13T12:00:00Z","v":1104,"vw":92.81},{"c":91.55,"h":93,"l":91.54,"n":17,"o":93,"t":"2026-10-13T13:00:00Z","v":486,"vw":91.912425},{"c":91.55,"h":91.55,"l":91.55,"n":7,"o":91.55,"t":"2026-10-13T13:15:00Z","v":145,"vw":91.55},{"c":90.3,"h":91.92,"l":90.17,"n":719,"o":91.92,"t":"2026-10-13T13:30:00Z","v":29230,"vw":91.231947},{"c":88.14,"h":90.345,"l":87.7401,"n":938,"o":90.2,"t":"2026-10-13T13:45:00Z","v":34467,"vw":88.649272},{"c":89.08,"h":89.39,"l":88.29,"n":652,"o":88.29,"t":"2026-10-13T14:00:00Z","v":27353,"vw":88.96797},{"c":88.38,"h":89.095,"l":88.225,"n":753,"o":89.095,"t":"2026-10-13T14:15:00Z","v":23135,"vw":88.582978},{"c":88.65,"h":88.74,"l":88.2,"n":661,"o":88.39,"t":"2026-10-13T14:30:00Z","v":19334,"vw":88.438773},{"c":88.43,"h":88.93,"l":88.38,"n":761,"o":88.65,"t":"2026-10-13T14:45:00Z","v":34587,"vw":88.63255},{"c":88.2,"h":88.77,"l":88.0801,"n":852,"o":88.54,"t":"2026-10-13T15:00:00Z","v":30757,"vw":88.624067},{"c":87.95,"h":88.55,"l":87.73,"n":609,"o":88.1216,"t":"2026-10-13T15:15:00Z","v":19663,"vw":88.235734},{"c":87.655,"h":87.92,"l":87.4253,"n":656,"o":87.8473,"t":"2026-10-13T15:30:00Z","v":20051,"vw":87.72277},{"c":88.17,"h":88.46,"l":87.64,"n":642,"o":87.66,"t":"2026-10-13T15:45:00Z","v":21463,"vw":88.126618},{"c":87.995,"h":88.39,"l":87.79,"n":584,"o":88.265,"t":"2026-10-13T16:00:00Z","v":18840,"vw":88.119282},{"c":87.62,"h":88.13,"l":87.4675,"n":584,"o":88.025,"t":"2026-10-13T16:15:00Z","v":17268,"vw":87.847265},{"c":87.34,"h":87.73,"l":87.07,"n":789,"o":87.52,"t":"2026-10-13T16:30:00Z","v":30087,"vw":87.449882},{"c":87.03,"h":87.4,"l":86.91,"n":561,"o":87.24,"t":"2026-10-13T16:45:00Z","v":21906,"vw":87.139302},{"c":87.465,"h":87.55,"l":86.92,"n":494,"o":86.93,"t":"2026-10-13T17:00:00Z","v":11130,"vw":87.222241},{"c":87.24,"h":87.6842,"l":87.12,"n":695,"o":87.475,"t":"2026-10-13T17:15:00Z","v":22543,"vw":87.386166},{"c":87.465,"h":87.6,"l":87.06,"n":1046,"o":87.29,"t":"2026-10-13T17:30:00Z","v":59508,"vw":87.252213},{"c":87.25,"h":87.52,"l":86.92,"n":709,"o":87.33,"t":"2026-10-13T17:45:00Z","v":39906,"vw":87.29154},{"c":88.29,"h":88.41,"l":87.2201,"n":884,"o":87.35,"t":"2026-10-13T18:00:00Z","v":43521,"vw":87.790449},{"c":88.885,"h":88.96,"l":88.325,"n":661,"o":88.325,"t":"2026-10-13T18:15:00Z","v":54890,"vw":88.608612},{"c":89.3,"h":89.3,"l":88.68,"n":666,"o":88.89,"t":"2026-10-13T18:30:00Z","v":36123,"vw":88.852514},{"c":88.62,"h":89.64,"l":88.48,"n":1038,"o":89.295,"t":"2026-10-13T18:45:00Z","v":55791,"vw":89.255704},{"c":88.455,"h":88.86,"l":88.25,"n":824,"o":88.63,"t":"2026-10-13T19:00:00Z","v":35157,"vw":88.56875},{"c":88.05,"h":88.48,"l":88,"n":822,"o":88.45,"t":"2026-10-13T19:15:00Z","v":21998,"vw":88.15903},{"c":88.35,"h":88.4,"l":87.78,"n":1385,"o":88.18,"t":"2026-10-13T19:30:00Z","v":77504,"vw":88.018814},{"c":87.83,"h":89.1026,"l":87.83,"n":3567,"o":88.305,"t":"2026-10-13T19:45:00Z","v":175525,"vw":88.250896},{"c":88.134,"h":88.134,"l":87.94,"n":33,"o":87.94,"t":"2026-10-13T20:00:00Z","v":121877,"vw":87.941109},{"c":87.51,"h":87.51,"l":87.51,"n":3,"o":87.51,"t":"2026-10-13T20:30:00Z","v":265,"vw":87.51},{"c":85.0775,"h":85.0775,"l":85.0775,"n":5,"o":85.0775,"t":"2026-10-14T12:30:00Z","v":152,"vw":85.0775},{"c":85.1129,"h":85.1129,"l":85.0863,"n":2,"o":85.0863,"t":"2026-10-14T12:45:00Z","v":200,"vw":85.0996},{"c":85,"h":85,"l":85,"n":6,"o":85,"t":"2026-10-14T13:00:00Z","v":277,"vw":85},{"c":85.67,"h":86.34,"l":83.54,"n":568,"o":84.51,"t":"2026-10-14T13:30:00Z","v":23252,"vw":84.744787},{"c":84.54,"h":85.9,"l":84.54,"n":246,"o":85.9,"t":"2026-10-14T13:45:00Z","v":33750,"vw":84.972242},{"c":84,"h":84.54,"l":83.815,"n":826,"o":84.54,"t":"2026-10-14T14:00:00Z","v":36924,"vw":84.078843},{"c":83.95,"h":84.25,"l":83.52,"n":607,"o":84.24,"t":"2026-10-14T14:15:00Z","v":15794,"vw":83.809851},{"c":84.655,"h":84.675,"l":83.8,"n":582,"o":84,"t":"2026-10-14T14:30:00Z","v":17476,"vw":84.200494},{"c":84.3,"h":84.58,"l":83.8701,"n":345,"o":84.58,"t":"2026-10-14T14:45:00Z","v":15319,"vw":84.080333},{"c":83.735,"h":84.285,"l":83.41,"n":595,"o":84.285,"t":"2026-10-14T15:00:00Z","v":21086,"vw":83.681462},{"c":84.375,"h":84.56,"l":83.735,"n":366,"o":83.735,"t":"2026-10-14T15:15:00Z","v":15059,"vw":84.113282},{"c":83.84,"h":84.69,"l":83.705,"n":374,"o":84.41,"t":"2026-10-14T15:30:00Z","v":12050,"vw":84.195646},{"c":83.61,"h":84.07,"l":83.6,"n":420,"o":84.05,"t":"2026-10-14T15:45:00Z","v":15312,"vw":83.771013},{"c":83.345,"h":83.745,"l":83.1837,"n":463,"o":83.745,"t":"2026-10-14T16:00:00Z","v":18738,"vw":83.523732},{"c":82.82,"h":83.48,"l":82.6902,"n":705,"o":83.345,"t":"2026-10-14T16:15:00Z","v":39037,"vw":83.171982},{"c":82.895,"h":83.32,"l":82.3,"n":531,"o":82.82,"t":"2026-10-14T16:30:00Z","v":26822,"vw":82.877495},{"c":83.23,"h":83.31,"l":82.93,"n":291,"o":82.93,"t":"2026-10-14T16:45:00Z","v":8193,"vw":83.045636},{"c":82.58,"h":83.37,"l":82.58,"n":373,"o":83.32,"t":"2026-10-14T17:00:00Z","v":12109,"vw":83.009789},{"c":82.61,"h":82.64,"l":82.44,"n":426,"o":82.56,"t":"2026-10-14T17:15:00Z","v":15682,"vw":82.555918},{"c":82.47,"h":82.8,"l":82.305,"n":1179,"o":82.72,"t":"2026-10-14T17:30:00Z","v":57952,"vw":82.49898},{"c":82.27,"h":82.47,"l":81.91,"n":1037,"o":82.47,"t":"2026-10-14T17:45:00Z","v":43523,"vw":82.23237},{"c":82.445,"h":82.48,"l":82.1401,"n":697,"o":82.31,"t":"2026-10-14T18:00:00Z","v":30692,"vw":82.318815},{"c":81.74,"h":82.445,"l":81.49,"n":546,"o":82.445,"t":"2026-10-14T18:15:00Z","v":22287,"vw":81.930547},{"c":81.98,"h":82.19,"l":81.655,"n":665,"o":81.73,"t":"2026-10-14T18:30:00Z","v":26877,"vw":81.808405},{"c":82.405,"h":82.4575,"l":81.78,"n":738,"o":81.78,"t":"2026-10-14T18:45:00Z","v":27346,"vw":82.244904},{"c":82.35,"h":82.55,"l":81.96,"n":641,"o":82.405,"t":"2026-10-14T19:00:00Z","v":24077,"vw":82.299993},{"c":82.345,"h":82.63,"l":82.31,"n":728,"o":82.41,"t":"2026-10-14T19:15:00Z","v":27821,"vw":82.461772},{"c":82.07,"h":82.52,"l":81.77,"n":1782,"o":82.21,"t":"2026-10-14T19:30:00Z","v":74581,"vw":82.125468},{"c":82.39,"h":82.39,"l":81.73,"n":3819,"o":82.015,"t":"2026-10-14T19:45:00Z","v":185184,"vw":82.045053},{"c":82.32,"h":82.32,"l":82.32,"n":22,"o":82.32,"t":"2026-10-14T20:00:00Z","v":305455,"vw":82.32},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-15T11:15:00Z","v":100,"vw":85},{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-10-15T12:00:00Z","v":178,"vw":83.5},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-15T12:30:00Z","v":150,"vw":83.4},{"c":82.34,"h":83.84,"l":82.31,"n":403,"o":83.3,"t":"2026-10-15T13:30:00Z","v":16339,"vw":82.924876},{"c":81.61,"h":82.31,"l":81.1458,"n":540,"o":82.31,"t":"2026-10-15T13:45:00Z","v":22834,"vw":81.571535},{"c":81.295,"h":81.67,"l":81.1833,"n":542,"o":81.52,"t":"2026-10-15T14:00:00Z","v":17896,"vw":81.468627},{"c":82.065,"h":82.23,"l":80.78,"n":487,"o":81.285,"t":"2026-10-15T14:15:00Z","v":19832,"vw":81.340449},{"c":82.855,"h":83.145,"l":81.8,"n":511,"o":81.8,"t":"2026-10-15T14:30:00Z","v":14403,"vw":82.562127},{"c":83.845,"h":84.01,"l":82.84,"n":659,"o":82.84,"t":"2026-10-15T14:45:00Z","v":26744,"vw":83.506676},{"c":84.63,"h":84.63,"l":83.8,"n":504,"o":83.845,"t":"2026-10-15T15:00:00Z","v":22368,"vw":84.158027},{"c":84.4,"h":85.095,"l":84.29,"n":484,"o":84.635,"t":"2026-10-15T15:15:00Z","v":20047,"vw":84.666892},{"c":84.07,"h":84.48,"l":83.76,"n":627,"o":84.38,"t":"2026-10-15T15:30:00Z","v":32619,"vw":84.058953},{"c":83.9,"h":84.04,"l":83.635,"n":369,"o":84.005,"t":"2026-10-15T15:45:00Z","v":10758,"vw":83.903619},{"c":84.43,"h":84.5199,"l":83.7509,"n":451,"o":83.9,"t":"2026-10-15T16:00:00Z","v":16911,"vw":84.246584},{"c":84.16,"h":84.47,"l":83.86,"n":391,"o":84.345,"t":"2026-10-15T16:15:00Z","v":14725,"vw":84.178526},{"c":83.74,"h":84.23,"l":83.37,"n":337,"o":84.17,"t":"2026-10-15T16:30:00Z","v":13797,"vw":83.695011},{"c":83.58,"h":83.845,"l":83.58,"n":255,"o":83.64,"t":"2026-10-15T16:45:00Z","v":6629,"vw":83.701114},{"c":83.46,"h":83.88,"l":83.375,"n":389,"o":83.52,"t":"2026-10-15T17:00:00Z","v":14561,"vw":83.565367},{"c":83.45,"h":83.86,"l":83.38,"n":293,"o":83.38,"t":"2026-10-15T17:15:00Z","v":8308,"vw":83.56722},{"c":83.76,"h":83.82,"l":83.465,"n":359,"o":83.51,"t":"2026-10-15T17:30:00Z","v":9018,"vw":83.610182},{"c":84.34,"h":84.42,"l":83.73,"n":563,"o":83.745,"t":"2026-10-15T17:45:00Z","v":18539,"vw":83.970284},{"c":84.235,"h":84.64,"l":84.18,"n":674,"o":84.39,"t":"2026-10-15T18:00:00Z","v":25134,"vw":84.370361},{"c":84.005,"h":84.45,"l":83.97,"n":530,"o":84.29,"t":"2026-10-15T18:15:00Z","v":31789,"vw":84.317384},{"c":84.46,"h":84.5596,"l":83.88,"n":481,"o":83.96,"t":"2026-10-15T18:30:00Z","v":23546,"vw":84.127636},{"c":84.74,"h":84.74,"l":84.46,"n":395,"o":84.46,"t":"2026-10-15T18:45:00Z","v":11308,"vw":84.614577},{"c":84.595,"h":85.015,"l":84.49,"n":515,"o":84.85,"t":"2026-10-15T19:00:00Z","v":18292,"vw":84.708528},{"c":84.73,"h":85,"l":84.59,"n":675,"o":84.59,"t":"2026-10-15T19:15:00Z","v":22977,"vw":84.854738},{"c":85.17,"h":85.17,"l":84.455,"n":995,"o":84.7,"t":"2026-10-15T19:30:00Z","v":28679,"vw":84.860884},{"c":85.525,"h":85.63,"l":85.2,"n":2908,"o":85.2,"t":"2026-10-15T19:45:00Z","v":107591,"vw":85.418776},{"c":85.47,"h":85.47,"l":85.47,"n":26,"o":85.47,"t":"2026-10-15T20:00:00Z","v":80250,"vw":85.47},{"c":86.044,"h":86.044,"l":86.044,"n":1,"o":86.044,"t":"2026-10-16T11:00:00Z","v":120,"vw":86.044},{"c":85.38,"h":85.38,"l":85.38,"n":3,"o":85.38,"t":"2026-10-16T11:45:00Z","v":134,"vw":85.38},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-16T12:45:00Z","v":100,"vw":85.9},{"c":85.3,"h":85.3,"l":85.3,"n":40,"o":85.3,"t":"2026-10-16T13:15:00Z","v":5015,"vw":85.3},{"c":87.4797,"h":87.5,"l":85.17,"n":271,"o":85.17,"t":"2026-10-16T13:30:00Z","v":13508,"vw":85.752749},{"c":86.93,"h":87.31,"l":86.35,"n":425,"o":87.21,"t":"2026-10-16T13:45:00Z","v":19004,"vw":86.924521},{"c":87.62,"h":88.0999,"l":86.37,"n":473,"o":87.105,"t":"2026-10-16T14:00:00Z","v":15286,"vw":87.239734},{"c":88.67,"h":88.95,"l":87.775,"n":671,"o":87.775,"t":"2026-10-16T14:15:00Z","v":22894,"vw":88.399934},{"c":88.155,"h":89.005,"l":88,"n":438,"o":88.69,"t":"2026-10-16T14:30:00Z","v":15510,"vw":88.395493},{"c":88.485,"h":88.685,"l":88.1,"n":334,"o":88.195,"t":"2026-10-16T14:45:00Z","v":13107,"vw":88.362855},{"c":87.47,"h":88.34,"l":87.38,"n":352,"o":88.26,"t":"2026-10-16T15:00:00Z","v":13041,"vw":87.925106},{"c":87.27,"h":87.59,"l":86.88,"n":305,"o":87.56,"t":"2026-10-16T15:15:00Z","v":12383,"vw":87.212345},{"c":87.33,"h":87.6718,"l":87.19,"n":142,"o":87.6718,"t":"2026-10-16T15:30:00Z","v":4109,"vw":87.341718},{"c":86.53,"h":87.34,"l":86.53,"n":367,"o":87.14,"t":"2026-10-16T15:45:00Z","v":13463,"vw":87.046505},{"c":86.86,"h":86.86,"l":85.97,"n":349,"o":86.61,"t":"2026-10-16T16:00:00Z","v":12910,"vw":86.430561},{"c":86.635,"h":86.8195,"l":86.44,"n":274,"o":86.59,"t":"2026-10-16T16:15:00Z","v":19265,"vw":86.7514},{"c":86.8,"h":86.8,"l":86.11,"n":437,"o":86.49,"t":"2026-10-16T16:30:00Z","v":14483,"vw":86.477228},{"c":86.305,"h":86.66,"l":86.2,"n":202,"o":86.66,"t":"2026-10-16T16:45:00Z","v":6809,"vw":86.487614},{"c":85.81,"h":86.45,"l":85.79,"n":303,"o":86.31,"t":"2026-10-16T17:00:00Z","v":9658,"vw":86.083678},{"c":85.95,"h":86.08,"l":85.53,"n":335,"o":86.08,"t":"2026-10-16T17:15:00Z","v":11351,"vw":85.734852},{"c":86.295,"h":86.31,"l":85.93,"n":231,"o":86.1,"t":"2026-10-16T17:30:00Z","v":5488,"vw":86.104253},{"c":85.77,"h":86.07,"l":85.77,"n":241,"o":86.0501,"t":"2026-10-16T17:45:00Z","v":11479,"vw":85.934953},{"c":86.1,"h":86.175,"l":85.4841,"n":445,"o":85.56,"t":"2026-10-16T18:00:00Z","v":21038,"vw":85.824957},{"c":85.5801,"h":86.19,"l":85.5801,"n":449,"o":86.09,"t":"2026-10-16T18:15:00Z","v":21197,"vw":85.856025},{"c":85.69,"h":85.83,"l":85.52,"n":261,"o":85.58,"t":"2026-10-16T18:30:00Z","v":8813,"vw":85.703895},{"c":85.27,"h":85.685,"l":85.105,"n":383,"o":85.685,"t":"2026-10-16T18:45:00Z","v":11422,"vw":85.325517},{"c":85.84,"h":85.84,"l":84.9,"n":538,"o":85.34,"t":"2026-10-16T19:00:00Z","v":18712,"vw":85.413105},{"c":86.21,"h":86.21,"l":85.74,"n":511,"o":85.8125,"t":"2026-10-16T19:15:00Z","v":15784,"vw":85.955317},{"c":86.145,"h":86.5,"l":86.1,"n":943,"o":86.3,"t":"2026-10-16T19:30:00Z","v":21485,"vw":86.280889},{"c":87.27,"h":87.43,"l":86.055,"n":2831,"o":86.1425,"t":"2026-10-16T19:45:00Z","v":109015,"vw":86.905471},{"c":87.35,"h":87.35,"l":87.2,"n":25,"o":87.2,"t":"2026-10-16T20:00:00Z","v":79159,"vw":87.200427},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-16T22:15:00Z","v":100,"vw":86},{"c":87.56,"h":87.56,"l":87.56,"n":5,"o":87.56,"t":"2026-10-19T08:00:00Z","v":597,"vw":87.56},{"c":87.45,"h":87.7,"l":87.3,"n":117,"o":87.39,"t":"2026-10-19T11:00:00Z","v":3547,"vw":87.525124},{"c":87.1,"h":87.29,"l":87.09,"n":12,"o":87.29,"t":"2026-10-19T13:00:00Z","v":519,"vw":87.155},{"c":87.58,"h":88.94,"l":86.93,"n":895,"o":88.37,"t":"2026-10-19T13:30:00Z","v":30470,"vw":88.084929},{"c":87.3,"h":87.47,"l":86.6653,"n":525,"o":87.305,"t":"2026-10-19T13:45:00Z","v":21115,"vw":87.138368},{"c":86.21,"h":86.905,"l":85.88,"n":543,"o":86.89,"t":"2026-10-19T14:00:00Z","v":14765,"vw":86.241316},{"c":86.38,"h":87.08,"l":86.125,"n":339,"o":86.22,"t":"2026-10-19T14:15:00Z","v":12474,"vw":86.415137},{"c":86.28,"h":86.73,"l":86.24,"n":198,"o":86.575,"t":"2026-10-19T14:30:00Z","v":7953,"vw":86.552035},{"c":86.73,"h":86.73,"l":86.2829,"n":377,"o":86.375,"t":"2026-10-19T14:45:00Z","v":7908,"vw":86.455834},{"c":86.67,"h":86.8,"l":86.465,"n":389,"o":86.66,"t":"2026-10-19T15:00:00Z","v":10015,"vw":86.651349},{"c":87.5,"h":87.5,"l":86.63,"n":206,"o":86.63,"t":"2026-10-19T15:15:00Z","v":5326,"vw":87.049965},{"c":87.28,"h":87.4604,"l":87.08,"n":342,"o":87.32,"t":"2026-10-19T15:30:00Z","v":12464,"vw":87.273623},{"c":87.26,"h":87.37,"l":87.12,"n":124,"o":87.28,"t":"2026-10-19T15:45:00Z","v":3868,"vw":87.277273},{"c":86.73,"h":87.11,"l":86.68,"n":169,"o":87.11,"t":"2026-10-19T16:00:00Z","v":5244,"vw":86.937626},{"c":86.79,"h":86.98,"l":86.65,"n":180,"o":86.765,"t":"2026-10-19T16:15:00Z","v":7491,"vw":86.849464},{"c":86.62,"h":86.74,"l":86.45,"n":260,"o":86.69,"t":"2026-10-19T16:30:00Z","v":9894,"vw":86.602322},{"c":86.61,"h":86.61,"l":86.26,"n":174,"o":86.56,"t":"2026-10-19T16:45:00Z","v":6656,"vw":86.484427},{"c":86.23,"h":86.46,"l":86.17,"n":105,"o":86.45,"t":"2026-10-19T17:00:00Z","v":3956,"vw":86.334524},{"c":86.75,"h":86.75,"l":86.345,"n":162,"o":86.345,"t":"2026-10-19T17:15:00Z","v":4954,"vw":86.6244},{"c":86.87,"h":86.87,"l":86.57,"n":232,"o":86.8251,"t":"2026-10-19T17:30:00Z","v":8022,"vw":86.780454},{"c":86.88,"h":86.88,"l":86.36,"n":156,"o":86.52,"t":"2026-10-19T17:45:00Z","v":5154,"vw":86.66182},{"c":86.805,"h":86.97,"l":86.71,"n":252,"o":86.91,"t":"2026-10-19T18:00:00Z","v":6294,"vw":86.849934},{"c":86.66,"h":86.9321,"l":86.52,"n":366,"o":86.9321,"t":"2026-10-19T18:15:00Z","v":6742,"vw":86.731016},{"c":86.75,"h":86.81,"l":86.41,"n":429,"o":86.65,"t":"2026-10-19T18:30:00Z","v":19550,"vw":86.714035},{"c":86.96,"h":87.155,"l":86.75,"n":408,"o":86.75,"t":"2026-10-19T18:45:00Z","v":19467,"vw":86.815271},{"c":86.88,"h":86.92,"l":86.68,"n":421,"o":86.92,"t":"2026-10-19T19:00:00Z","v":9678,"vw":86.823869},{"c":86.955,"h":87.16,"l":86.74,"n":357,"o":86.765,"t":"2026-10-19T19:15:00Z","v":11520,"vw":86.898589},{"c":87.185,"h":87.33,"l":86.9,"n":816,"o":86.98,"t":"2026-10-19T19:30:00Z","v":27023,"vw":87.120848},{"c":86.03,"h":87.185,"l":85.97,"n":1911,"o":87.185,"t":"2026-10-19T19:45:00Z","v":66250,"vw":86.327864},{"c":86.03,"h":86.03,"l":86.03,"n":21,"o":86.03,"t":"2026-10-19T20:00:00Z","v":51248,"vw":86.03},{"c":84.35,"h":84.35,"l":84.35,"n":1,"o":84.35,"t":"2026-10-19T21:45:00Z","v":150,"vw":84.35},{"c":84.35,"h":84.35,"l":84.35,"n":4,"o":84.35,"t":"2026-10-19T23:30:00Z","v":143,"vw":84.35},{"c":84.3,"h":84.3,"l":84.3,"n":19,"o":84.3,"t":"2026-10-20T10:30:00Z","v":1041,"vw":84.3},{"c":85.22,"h":85.22,"l":85.22,"n":1,"o":85.22,"t":"2026-10-20T13:00:00Z","v":100,"vw":85.22},{"c":83.88,"h":84.55,"l":83.88,"n":33,"o":84.55,"t":"2026-10-20T13:15:00Z","v":745,"vw":84.202115},{"c":85.6,"h":85.7555,"l":83.24,"n":306,"o":84.48,"t":"2026-10-20T13:30:00Z","v":32403,"vw":84.462855},{"c":85.26,"h":85.79,"l":84.8,"n":220,"o":85.335,"t":"2026-10-20T13:45:00Z","v":11676,"vw":85.438326},{"c":85.04,"h":85.67,"l":84.94,"n":1383,"o":85.27,"t":"2026-10-20T14:00:00Z","v":115432,"vw":85.318323},{"c":86.72,"h":86.86,"l":85.08,"n":398,"o":85.08,"t":"2026-10-20T14:15:00Z","v":26631,"vw":85.789114},{"c":87.445,"h":87.635,"l":86.52,"n":490,"o":87.25,"t":"2026-10-20T14:30:00Z","v":17787,"vw":87.033843},{"c":86.845,"h":87.2765,"l":86.555,"n":436,"o":87.27,"t":"2026-10-20T14:45:00Z","v":14886,"vw":86.9137},{"c":86.445,"h":87.05,"l":86.41,"n":373,"o":86.99,"t":"2026-10-20T15:00:00Z","v":10132,"vw":86.875417},{"c":86.545,"h":86.89,"l":86.11,"n":348,"o":86.33,"t":"2026-10-20T15:15:00Z","v":12039,"vw":86.608278},{"c":86.59,"h":86.59,"l":86.25,"n":250,"o":86.4,"t":"2026-10-20T15:30:00Z","v":7997,"vw":86.36686},{"c":86.6075,"h":86.71,"l":86.58,"n":162,"o":86.58,"t":"2026-10-20T15:45:00Z","v":5461,"vw":86.634956},{"c":86.44,"h":86.78,"l":86.37,"n":188,"o":86.6,"t":"2026-10-20T16:00:00Z","v":7366,"vw":86.536993},{"c":86.1713,"h":86.45,"l":85.855,"n":455,"o":86.28,"t":"2026-10-20T16:15:00Z","v":57888,"vw":86.199514},{"c":86.34,"h":86.42,"l":86.05,"n":224,"o":86.275,"t":"2026-10-20T16:30:00Z","v":10184,"vw":86.209501},{"c":85.79,"h":86.3,"l":85.72,"n":216,"o":86.28,"t":"2026-10-20T16:45:00Z","v":7269,"vw":85.966651},{"c":85.53,"h":85.77,"l":85.53,"n":189,"o":85.77,"t":"2026-10-20T17:00:00Z","v":5046,"vw":85.60836},{"c":85.8,"h":85.9377,"l":85.67,"n":247,"o":85.67,"t":"2026-10-20T17:15:00Z","v":7853,"vw":85.815852},{"c":86.12,"h":86.24,"l":85.89,"n":253,"o":85.89,"t":"2026-10-20T17:30:00Z","v":7166,"vw":86.08527},{"c":86.435,"h":86.4875,"l":86.0646,"n":107,"o":86.0646,"t":"2026-10-20T17:45:00Z","v":1765,"vw":86.297449},{"c":86.375,"h":86.43,"l":86.19,"n":319,"o":86.4,"t":"2026-10-20T18:00:00Z","v":8036,"vw":86.29486},{"c":85.995,"h":86.32,"l":85.995,"n":177,"o":86.26,"t":"2026-10-20T18:15:00Z","v":4428,"vw":86.160507},{"c":85.655,"h":85.985,"l":85.563,"n":177,"o":85.935,"t":"2026-10-20T18:30:00Z","v":3202,"vw":85.77585},{"c":85.6,"h":85.75,"l":85.4,"n":209,"o":85.75,"t":"2026-10-20T18:45:00Z","v":9347,"vw":85.531865},{"c":85.43,"h":85.92,"l":85.43,"n":431,"o":85.92,"t":"2026-10-20T19:00:00Z","v":12605,"vw":85.689119},{"c":85.3775,"h":85.42,"l":85.0667,"n":428,"o":85.35,"t":"2026-10-20T19:15:00Z","v":14174,"vw":85.260196},{"c":85.115,"h":85.405,"l":84.95,"n":639,"o":85.405,"t":"2026-10-20T19:30:00Z","v":20564,"vw":85.187794},{"c":84.24,"h":85.23,"l":84.18,"n":2952,"o":85.115,"t":"2026-10-20T19:45:00Z","v":126273,"vw":84.473025},{"c":84.1,"h":87.4,"l":84.1,"n":30,"o":84.25,"t":"2026-10-20T20:00:00Z","v":172020,"vw":84.443997},{"c":84.22,"h":85.24,"l":84.05,"n":20,"o":84.25,"t":"2026-10-20T20:15:00Z","v":3185,"vw":84.42748},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-20T22:15:00Z","v":100,"vw":85.6},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-20T22:30:00Z","v":100,"vw":84},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-21T12:30:00Z","v":118,"vw":85.5},{"c":84.91,"h":86.64,"l":84.26,"n":227,"o":85.62,"t":"2026-10-21T13:30:00Z","v":11573,"vw":85.336961},{"c":85.14,"h":85.54,"l":85.09,"n":206,"o":85.22,"t":"2026-10-21T13:45:00Z","v":9764,"vw":85.405768},{"c":85.305,"h":85.47,"l":85.02,"n":95,"o":85.02,"t":"2026-10-21T14:00:00Z","v":3917,"vw":85.329524},{"c":85.935,"h":86.01,"l":85.27,"n":215,"o":85.27,"t":"2026-10-21T14:15:00Z","v":10220,"vw":85.634704},{"c":85.37,"h":85.7,"l":85.365,"n":171,"o":85.7,"t":"2026-10-21T14:30:00Z","v":3412,"vw":85.508548},{"c":84.88,"h":85.385,"l":84.88,"n":174,"o":85.385,"t":"2026-10-21T14:45:00Z","v":4753,"vw":85.141301},{"c":85.415,"h":85.478,"l":84.83,"n":469,"o":85.0975,"t":"2026-10-21T15:00:00Z","v":25524,"vw":85.274363},{"c":85.57,"h":85.79,"l":85.105,"n":402,"o":85.53,"t":"2026-10-21T15:15:00Z","v":13181,"vw":85.406825},{"c":85.7801,"h":86.05,"l":85.5,"n":334,"o":85.63,"t":"2026-10-21T15:30:00Z","v":11247,"vw":85.764701},{"c":85.735,"h":85.944,"l":85.735,"n":118,"o":85.9,"t":"2026-10-21T15:45:00Z","v":2693,"vw":85.798874},{"c":85.7099,"h":85.7099,"l":85.5,"n":103,"o":85.56,"t":"2026-10-21T16:00:00Z","v":4515,"vw":85.644592},{"c":85.61,"h":85.61,"l":85.37,"n":146,"o":85.53,"t":"2026-10-21T16:15:00Z","v":3771,"vw":85.47},{"c":85.92,"h":86.03,"l":85.1,"n":472,"o":85.5,"t":"2026-10-21T16:30:00Z","v":14422,"vw":85.794947},{"c":85.29,"h":85.78,"l":85.26,"n":177,"o":85.78,"t":"2026-10-21T16:45:00Z","v":7759,"vw":85.414834},{"c":84.8001,"h":85.22,"l":84.5,"n":489,"o":85.13,"t":"2026-10-21T17:00:00Z","v":26423,"vw":84.836581},{"c":84.53,"h":84.71,"l":84.53,"n":147,"o":84.71,"t":"2026-10-21T17:15:00Z","v":2990,"vw":84.62125},{"c":84.63,"h":84.7,"l":84.39,"n":265,"o":84.46,"t":"2026-10-21T17:30:00Z","v":8335,"vw":84.609923},{"c":84.56,"h":84.57,"l":84.54,"n":115,"o":84.54,"t":"2026-10-21T17:45:00Z","v":1889,"vw":84.555114},{"c":84.89,"h":84.89,"l":84.54,"n":357,"o":84.68,"t":"2026-10-21T18:00:00Z","v":8383,"vw":84.738421},{"c":84.73,"h":85.03,"l":84.72,"n":130,"o":84.87,"t":"2026-10-21T18:15:00Z","v":3143,"vw":84.897647},{"c":84.92,"h":85.0464,"l":84.81,"n":194,"o":85.0464,"t":"2026-10-21T18:30:00Z","v":3789,"vw":84.939366},{"c":84.14,"h":85,"l":84.14,"n":286,"o":85,"t":"2026-10-21T18:45:00Z","v":5529,"vw":84.580321},{"c":83.86,"h":84.02,"l":83.542,"n":488,"o":83.98,"t":"2026-10-21T19:00:00Z","v":12292,"vw":83.823815},{"c":84.61,"h":84.61,"l":84.05,"n":441,"o":84.075,"t":"2026-10-21T19:15:00Z","v":8417,"vw":84.210617},{"c":85.24,"h":85.4,"l":84.26,"n":1060,"o":84.49,"t":"2026-10-21T19:30:00Z","v":46429,"vw":84.555925},{"c":85.25,"h":85.46,"l":85.08,"n":2355,"o":85.16,"t":"2026-10-21T19:45:00Z","v":59963,"vw":85.280912},{"c":85.32,"h":85.32,"l":85.32,"n":33,"o":85.32,"t":"2026-10-21T20:00:00Z","v":99604,"vw":85.32},{"c":82.52,"h":82.52,"l":81.85,"n":20,"o":81.86,"t":"2026-10-22T11:00:00Z","v":931,"vw":82.068637},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-22T11:15:00Z","v":120,"vw":82},{"c":79.98,"h":81.68,"l":79.11,"n":924,"o":81.28,"t":"2026-10-22T13:30:00Z","v":35377,"vw":80.561695},{"c":79.99,"h":80,"l":79.36,"n":584,"o":79.83,"t":"2026-10-22T13:45:00Z","v":31570,"vw":79.572564},{"c":78.765,"h":80.2107,"l":78.765,"n":1380,"o":79.98,"t":"2026-10-22T14:00:00Z","v":70976,"vw":79.530624},{"c":78.4,"h":78.91,"l":77.93,"n":735,"o":78.67,"t":"2026-10-22T14:15:00Z","v":32000,"vw":78.330023},{"c":78.2,"h":78.47,"l":77.83,"n":1031,"o":78.21,"t":"2026-10-22T14:30:00Z","v":46761,"vw":78.182321},{"c":77.655,"h":78.15,"l":77.31,"n":990,"o":78.15,"t":"2026-10-22T14:45:00Z","v":24825,"vw":77.722693},{"c":77.815,"h":78.05,"l":77.34,"n":1044,"o":77.6,"t":"2026-10-22T15:00:00Z","v":61188,"vw":77.654318},{"c":78.05,"h":78.59,"l":77.875,"n":1040,"o":77.8775,"t":"2026-10-22T15:15:00Z","v":44184,"vw":78.102631},{"c":78.125,"h":78.2475,"l":77.79,"n":920,"o":77.91,"t":"2026-10-22T15:30:00Z","v":54631,"vw":77.954373},{"c":78.13,"h":78.27,"l":77.99,"n":496,"o":77.99,"t":"2026-10-22T15:45:00Z","v":13021,"vw":78.170288},{"c":78.35,"h":78.35,"l":78.065,"n":599,"o":78.22,"t":"2026-10-22T16:00:00Z","v":13047,"vw":78.231526},{"c":78.425,"h":78.56,"l":78.19,"n":590,"o":78.345,"t":"2026-10-22T16:15:00Z","v":13767,"vw":78.388858},{"c":77.635,"h":78.37,"l":77.62,"n":725,"o":78.37,"t":"2026-10-22T16:30:00Z","v":20729,"vw":78.016221},{"c":77.91,"h":77.91,"l":77.15,"n":579,"o":77.5,"t":"2026-10-22T16:45:00Z","v":20596,"vw":77.474738},{"c":77.5,"h":77.825,"l":77.315,"n":539,"o":77.825,"t":"2026-10-22T17:00:00Z","v":15815,"vw":77.525637},{"c":77.77,"h":77.785,"l":77.505,"n":602,"o":77.605,"t":"2026-10-22T17:15:00Z","v":26661,"vw":77.669886},{"c":78.095,"h":78.13,"l":77.72,"n":542,"o":77.72,"t":"2026-10-22T17:30:00Z","v":13401,"vw":77.936248},{"c":77.82,"h":78.2,"l":77.76,"n":615,"o":78.095,"t":"2026-10-22T17:45:00Z","v":18762,"vw":77.962658},{"c":77.705,"h":77.91,"l":77.525,"n":525,"o":77.78,"t":"2026-10-22T18:00:00Z","v":19711,"vw":77.709058},{"c":77.88,"h":78.22,"l":77.705,"n":523,"o":77.705,"t":"2026-10-22T18:15:00Z","v":23014,"vw":78.0206},{"c":77.77,"h":78.0781,"l":77.67,"n":468,"o":78.06,"t":"2026-10-22T18:30:00Z","v":12072,"vw":77.922063},{"c":77.765,"h":77.94,"l":77.63,"n":479,"o":77.94,"t":"2026-10-22T18:45:00Z","v":14190,"vw":77.771816},{"c":77.87,"h":78.125,"l":77.38,"n":762,"o":77.61,"t":"2026-10-22T19:00:00Z","v":20318,"vw":77.704047},{"c":78.08,"h":78.13,"l":77.77,"n":762,"o":78.025,"t":"2026-10-22T19:15:00Z","v":20901,"vw":77.94171},{"c":77.655,"h":78.08,"l":77.455,"n":1060,"o":78.08,"t":"2026-10-22T19:30:00Z","v":37271,"vw":77.724568},{"c":78.49,"h":78.84,"l":77.575,"n":3091,"o":77.61,"t":"2026-10-22T19:45:00Z","v":123424,"vw":78.380708},{"c":78.55,"h":78.55,"l":78.55,"n":14,"o":78.55,"t":"2026-10-22T20:00:00Z","v":89912,"vw":78.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.103935514023654,"strike":129.21289719526922,"iv":1.2086059945251642,"gamma":0.006592080165133764,"theta":-0.08187521645752674,"vega":0.03875037203076931,"rho":0.005234746742559895,"breakevenPct":65.90303336638178},{"delta":0.15,"premium":1.121491935483871,"strike":98.94354838709677,"iv":0.7069956451612903,"gamma":0.014824032258064517,"theta":-0.06368064516129032,"vega":0.05131016129032258,"rho":0.008188771598980763,"breakevenPct":27.390248660191784},{"delta":0.2,"premium":1.5846491228070176,"strike":94.91959064327486,"iv":0.7018245614035088,"gamma":0.017973976608187135,"theta":-0.07643991228070177,"vega":0.061976900584795325,"rho":0.010883993803839994,"breakevenPct":22.857084361657382},{"delta":0.25,"premium":2.023245614035088,"strike":91.26461988304094,"iv":0.6711228070175438,"gamma":0.02133654970760234,"theta":-0.08279956140350878,"vega":0.07001783625730995,"rho":0.013600697860194553,"breakevenPct":18.762400378199903},{"delta":0.3,"premium":2.513943731490622,"strike":88.38598223099704,"iv":0.6516229022704837,"gamma":0.023920335636722606,"theta":-0.08787295162882527,"vega":0.07625399802566635,"rho":0.016290109961208082,"breakevenPct":15.72237550921408},{"delta":0.35,"premium":3.0322063178677197,"strike":85.91806515301086,"iv":0.6380493583415597,"gamma":0.026092102665350444,"theta":-0.09226584402764067,"vega":0.08153534057255676,"rho":0.01896508319899837,"breakevenPct":13.240320141156687},{"delta":0.4,"premium":3.665351533283471,"strike":83.82572924457742,"iv":0.6344326103216156,"gamma":0.027205310396409874,"theta":-0.09556746447270008,"vega":0.08462729992520569,"rho":0.02156704850387303,"breakevenPct":11.38266171592728},{"delta":0.45,"premium":4.366548242333582,"strike":81.95587135377711,"iv":0.6367138369483919,"gamma":0.02769147344801795,"theta":-0.0982226626776365,"vega":0.08642236350037398,"rho":0.02412576707141549,"breakevenPct":9.894868995685158},{"delta":0.5,"premium":5.067744951383695,"strike":80.08601346297681,"iv":0.6389950635751683,"gamma":0.028177636499626027,"theta":-0.10087786088257293,"vega":0.08821742707554227,"rho":0.02668448563895795,"breakevenPct":8.407076275443035},{"delta":0.55,"premium":5.911339475549257,"strike":78.30970942593905,"iv":0.6350771084337349,"gamma":0.027760524450744152,"theta":-0.09859978738483345,"vega":0.08637306874557052,"rho":0.029143171681556647,"breakevenPct":7.219667602149337},{"delta":0.6,"premium":6.761800141743445,"strike":76.53791637136783,"iv":0.6308602409638554,"gamma":0.027299858256555634,"theta":-0.09608384124734232,"vega":0.08435322466335933,"rho":0.03159703435293164,"breakevenPct":6.046742855647702},{"delta":0.65,"premium":7.7064267352185105,"strike":74.7172236503856,"iv":0.6306951156812339,"gamma":0.02653239074550128,"theta":-0.09350976863753213,"vega":0.08181953727506427,"rho":0.03398047797209505,"breakevenPct":4.93144543043172},{"delta":0.7,"premium":9.27026563838903,"strike":72.57497857754927,"iv":0.657173264781491,"gamma":0.023747472150814054,"theta":-0.09055347043701799,"vega":0.075906940874036,"rho":0.03590086297520049,"breakevenPct":4.195091299730502},{"delta":0.75,"premium":10.834104541559553,"strike":70.43273350471294,"iv":0.683651413881748,"gamma":0.02096255355612682,"theta":-0.08759717223650385,"vega":0.06999434447300772,"rho":0.037821247978305925,"breakevenPct":3.4587371690292827},{"delta":0.8,"premium":12.37318652849741,"strike":68.27720207253886,"iv":0.6727023316062176,"gamma":0.018332642487046632,"theta":-0.07631865284974092,"vega":0.06073730569948186,"rho":0.03975569580052506,"breakevenPct":2.6739511152594226},{"delta":0.85,"premium":13.906001727115715,"strike":66.11830742659758,"iv":0.6522791882556132,"gamma":0.0157419689119171,"theta":-0.06293350604490502,"vega":0.05063367875647669,"rho":0.04169370338397346,"breakevenPct":1.8769053516401089},{"delta":0.9,"premium":18.231268882175225,"strike":61.3595166163142,"iv":0.7499679758308158,"gamma":0.0107595166163142,"theta":-0.05527190332326284,"vega":0.03877432024169184,"rho":0.04145516799177006,"breakevenPct":1.324997451927979}],"put":[{"delta":0.1,"premium":1.2997150442313234,"strike":55.70614412089496,"iv":1.092233179478972,"gamma":0.0073167073525853416,"theta":-0.07185414983780539,"vega":0.03870718636113082,"rho":-0.007382564574676651,"breakevenPct":30.736563874393838},{"delta":0.15,"premium":1.375798872180451,"strike":65.08458646616542,"iv":0.7253853383458646,"gamma":0.014479511278195488,"theta":-0.06307368421052632,"vega":0.05153496240601504,"rho":-0.010609770979767058,"breakevenPct":18.893968690025506},{"delta":0.2,"premium":2.0924342105263163,"strike":67.4342105263158,"iv":0.7416447368421053,"gamma":0.016688157894736842,"theta":-0.07623157894736843,"vega":0.06083947368421053,"rho":-0.01432797327619892,"breakevenPct":16.815052430567185},{"delta":0.25,"premium":2.8090695488721806,"strike":69.78383458646617,"iv":0.7579041353383458,"gamma":0.018896804511278197,"theta":-0.08938947368421053,"vega":0.07014398496240601,"rho":-0.01804617557263078,"breakevenPct":14.736136171108866},{"delta":0.3,"premium":3.5414408310749774,"strike":72.05058717253839,"iv":0.7439385727190605,"gamma":0.020904516711833784,"theta":-0.09445510388437217,"vega":0.07600343270099368,"rho":-0.021775135195129663,"breakevenPct":12.782754498455231},{"delta":0.35,"premium":4.275406504065041,"strike":74.3089430894309,"iv":0.7269105691056911,"gamma":0.022891869918699185,"theta":-0.09870081300813008,"vega":0.08151382113821137,"rho":-0.025505184766965734,"breakevenPct":10.842092189222337},{"delta":0.4,"premium":5.3029752066115705,"strike":76.43388429752066,"iv":0.7304466942148761,"gamma":0.023614710743801653,"theta":-0.10275305785123967,"vega":0.08466256198347108,"rho":-0.02945032065044437,"breakevenPct":9.445055263005608},{"delta":0.45,"premium":6.46,"strike":78.5,"iv":0.74305,"gamma":0.023780000000000003,"theta":-0.10672000000000001,"vega":0.08677,"rho":-0.033490292861534855,"breakevenPct":8.287714831317626},{"delta":0.5,"premium":7.595211492418196,"strike":80.54668794892258,"iv":0.7468205905826018,"gamma":0.023976536312849163,"theta":-0.10817861133280128,"vega":0.08792825219473265,"rho":-0.037513724322843625,"breakevenPct":7.127337420108982},{"delta":0.55,"premium":8.672625698324023,"strike":82.54189944134079,"iv":0.7271877094972067,"gamma":0.02425586592178771,"theta":-0.10299106145251397,"vega":0.08657150837988827,"rho":-0.04149332883400087,"breakevenPct":5.95891312155727},{"delta":0.6,"premium":9.750039904229848,"strike":84.53711093375898,"iv":0.7075548284118116,"gamma":0.024535195530726257,"theta":-0.09780351157222666,"vega":0.0852147645650439,"rho":-0.04547293334515811,"breakevenPct":4.7904888230055604},{"delta":0.65,"premium":11.283565459610028,"strike":86.78272980501393,"iv":0.700183286908078,"gamma":0.02363732590529248,"theta":-0.09135877437325907,"vega":0.08122757660167132,"rho":-0.049793831231048774,"breakevenPct":3.883940998849263},{"delta":0.7,"premium":12.954874651810583,"strike":89.10399257195914,"iv":0.6965156917363046,"gamma":0.022383844011142063,"theta":-0.08453426183844012,"vega":0.07644577530176416,"rho":-0.05421782815722348,"breakevenPct":3.0565016929999147},{"delta":0.75,"premium":16.44940119760479,"strike":93.06387225548902,"iv":0.748962874251497,"gamma":0.01920379241516966,"theta":-0.0822063872255489,"vega":0.07012674650698603,"rho":-0.06006115095895048,"breakevenPct":2.4640724915541226},{"delta":0.8,"premium":20.2085843373494,"strike":97.30421686746989,"iv":0.7806496987951808,"gamma":0.01607138554216867,"theta":-0.07392048192771082,"vega":0.06153945783132529,"rho":-0.06610882716214728,"breakevenPct":1.8515181029656456},{"delta":0.85,"premium":24.25145888594164,"strike":101.88328912466844,"iv":0.7900283819628647,"gamma":0.013345358090185678,"theta":-0.06019575596816977,"vega":0.05148541114058356,"rho":-0.07238368369404312,"breakevenPct":1.1688984866622651},{"delta":0.9,"premium":41.912480207574234,"strike":119.91502932774198,"iv":1.0443995732763849,"gamma":0.007607861610930106,"theta":-0.05629352877006713,"vega":0.03876280607223671,"rho":-0.08942802663181838,"breakevenPct":0.6969457413523316}]},"raw":{"call":[{"delta":0.1,"premium":1.103935514023654,"strike":129.21289719526922,"iv":1.2086059945251642,"gamma":0.006592080165133764,"theta":-0.08187521645752674,"vega":0.03875037203076931,"rho":0.005234746742559895,"breakevenPct":65.90303336638178},{"delta":0.15,"premium":1.121491935483871,"strike":98.94354838709677,"iv":0.7069956451612903,"gamma":0.014824032258064517,"theta":-0.06368064516129032,"vega":0.05131016129032258,"rho":0.008188771598980763,"breakevenPct":27.390248660191784},{"delta":0.2,"premium":1.5846491228070176,"strike":94.91959064327486,"iv":0.7018245614035088,"gamma":0.017973976608187135,"theta":-0.07643991228070177,"vega":0.061976900584795325,"rho":0.010883993803839994,"breakevenPct":22.857084361657382},{"delta":0.25,"premium":2.023245614035088,"strike":91.26461988304094,"iv":0.6711228070175438,"gamma":0.02133654970760234,"theta":-0.08279956140350878,"vega":0.07001783625730995,"rho":0.013600697860194553,"breakevenPct":18.762400378199903},{"delta":0.3,"premium":2.513943731490622,"strike":88.38598223099704,"iv":0.6516229022704837,"gamma":0.023920335636722606,"theta":-0.08787295162882527,"vega":0.07625399802566635,"rho":0.016290109961208082,"breakevenPct":15.72237550921408},{"delta":0.35,"premium":3.0322063178677197,"strike":85.91806515301086,"iv":0.6380493583415597,"gamma":0.026092102665350444,"theta":-0.09226584402764067,"vega":0.08153534057255676,"rho":0.01896508319899837,"breakevenPct":13.240320141156687},{"delta":0.4,"premium":3.665351533283471,"strike":83.82572924457742,"iv":0.6344326103216156,"gamma":0.027205310396409874,"theta":-0.09556746447270008,"vega":0.08462729992520569,"rho":0.02156704850387303,"breakevenPct":11.38266171592728},{"delta":0.45,"premium":4.366548242333582,"strike":81.95587135377711,"iv":0.6367138369483919,"gamma":0.02769147344801795,"theta":-0.0982226626776365,"vega":0.08642236350037398,"rho":0.02412576707141549,"breakevenPct":9.894868995685158},{"delta":0.5,"premium":5.067744951383695,"strike":80.08601346297681,"iv":0.6389950635751683,"gamma":0.028177636499626027,"theta":-0.10087786088257293,"vega":0.08821742707554227,"rho":0.02668448563895795,"breakevenPct":8.407076275443035},{"delta":0.55,"premium":5.911339475549257,"strike":78.30970942593905,"iv":0.6350771084337349,"gamma":0.027760524450744152,"theta":-0.09859978738483345,"vega":0.08637306874557052,"rho":0.029143171681556647,"breakevenPct":7.219667602149337},{"delta":0.6,"premium":6.761800141743445,"strike":76.53791637136783,"iv":0.6308602409638554,"gamma":0.027299858256555634,"theta":-0.09608384124734232,"vega":0.08435322466335933,"rho":0.03159703435293164,"breakevenPct":6.046742855647702},{"delta":0.65,"premium":7.7064267352185105,"strike":74.7172236503856,"iv":0.6306951156812339,"gamma":0.02653239074550128,"theta":-0.09350976863753213,"vega":0.08181953727506427,"rho":0.03398047797209505,"breakevenPct":4.93144543043172},{"delta":0.7,"premium":9.27026563838903,"strike":72.57497857754927,"iv":0.657173264781491,"gamma":0.023747472150814054,"theta":-0.09055347043701799,"vega":0.075906940874036,"rho":0.03590086297520049,"breakevenPct":4.195091299730502},{"delta":0.75,"premium":10.834104541559553,"strike":70.43273350471294,"iv":0.683651413881748,"gamma":0.02096255355612682,"theta":-0.08759717223650385,"vega":0.06999434447300772,"rho":0.037821247978305925,"breakevenPct":3.4587371690292827},{"delta":0.8,"premium":12.37318652849741,"strike":68.27720207253886,"iv":0.6727023316062176,"gamma":0.018332642487046632,"theta":-0.07631865284974092,"vega":0.06073730569948186,"rho":0.03975569580052506,"breakevenPct":2.6739511152594226},{"delta":0.85,"premium":13.906001727115715,"strike":66.11830742659758,"iv":0.6522791882556132,"gamma":0.0157419689119171,"theta":-0.06293350604490502,"vega":0.05063367875647669,"rho":0.04169370338397346,"breakevenPct":1.8769053516401089},{"delta":0.9,"premium":18.231268882175225,"strike":61.3595166163142,"iv":0.7499679758308158,"gamma":0.0107595166163142,"theta":-0.05527190332326284,"vega":0.03877432024169184,"rho":0.04145516799177006,"breakevenPct":1.324997451927979}],"put":[{"delta":0.1,"premium":1.2997150442313234,"strike":55.70614412089496,"iv":1.092233179478972,"gamma":0.0073167073525853416,"theta":-0.07185414983780539,"vega":0.03870718636113082,"rho":-0.007382564574676651,"breakevenPct":30.736563874393838},{"delta":0.15,"premium":1.375798872180451,"strike":65.08458646616542,"iv":0.7253853383458646,"gamma":0.014479511278195488,"theta":-0.06307368421052632,"vega":0.05153496240601504,"rho":-0.010609770979767058,"breakevenPct":18.893968690025506},{"delta":0.2,"premium":2.0924342105263163,"strike":67.4342105263158,"iv":0.7416447368421053,"gamma":0.016688157894736842,"theta":-0.07623157894736843,"vega":0.06083947368421053,"rho":-0.01432797327619892,"breakevenPct":16.815052430567185},{"delta":0.25,"premium":2.8090695488721806,"strike":69.78383458646617,"iv":0.7579041353383458,"gamma":0.018896804511278197,"theta":-0.08938947368421053,"vega":0.07014398496240601,"rho":-0.01804617557263078,"breakevenPct":14.736136171108866},{"delta":0.3,"premium":3.5414408310749774,"strike":72.05058717253839,"iv":0.7439385727190605,"gamma":0.020904516711833784,"theta":-0.09445510388437217,"vega":0.07600343270099368,"rho":-0.021775135195129663,"breakevenPct":12.782754498455231},{"delta":0.35,"premium":4.275406504065041,"strike":74.3089430894309,"iv":0.7269105691056911,"gamma":0.022891869918699185,"theta":-0.09870081300813008,"vega":0.08151382113821137,"rho":-0.025505184766965734,"breakevenPct":10.842092189222337},{"delta":0.4,"premium":5.3029752066115705,"strike":76.43388429752066,"iv":0.7304466942148761,"gamma":0.023614710743801653,"theta":-0.10275305785123967,"vega":0.08466256198347108,"rho":-0.02945032065044437,"breakevenPct":9.445055263005608},{"delta":0.45,"premium":6.46,"strike":78.5,"iv":0.74305,"gamma":0.023780000000000003,"theta":-0.10672000000000001,"vega":0.08677,"rho":-0.033490292861534855,"breakevenPct":8.287714831317626},{"delta":0.5,"premium":7.595211492418196,"strike":80.54668794892258,"iv":0.7468205905826018,"gamma":0.023976536312849163,"theta":-0.10817861133280128,"vega":0.08792825219473265,"rho":-0.037513724322843625,"breakevenPct":7.127337420108982},{"delta":0.55,"premium":8.672625698324023,"strike":82.54189944134079,"iv":0.7271877094972067,"gamma":0.02425586592178771,"theta":-0.10299106145251397,"vega":0.08657150837988827,"rho":-0.04149332883400087,"breakevenPct":5.95891312155727},{"delta":0.6,"premium":9.750039904229848,"strike":84.53711093375898,"iv":0.7075548284118116,"gamma":0.024535195530726257,"theta":-0.09780351157222666,"vega":0.0852147645650439,"rho":-0.04547293334515811,"breakevenPct":4.7904888230055604},{"delta":0.65,"premium":11.283565459610028,"strike":86.78272980501393,"iv":0.700183286908078,"gamma":0.02363732590529248,"theta":-0.09135877437325907,"vega":0.08122757660167132,"rho":-0.049793831231048774,"breakevenPct":3.883940998849263},{"delta":0.7,"premium":12.954874651810583,"strike":89.10399257195914,"iv":0.6965156917363046,"gamma":0.022383844011142063,"theta":-0.08453426183844012,"vega":0.07644577530176416,"rho":-0.05421782815722348,"breakevenPct":3.0565016929999147},{"delta":0.75,"premium":16.44940119760479,"strike":93.06387225548902,"iv":0.748962874251497,"gamma":0.01920379241516966,"theta":-0.0822063872255489,"vega":0.07012674650698603,"rho":-0.06006115095895048,"breakevenPct":2.4640724915541226},{"delta":0.8,"premium":20.2085843373494,"strike":97.30421686746989,"iv":0.7806496987951808,"gamma":0.01607138554216867,"theta":-0.07392048192771082,"vega":0.06153945783132529,"rho":-0.06610882716214728,"breakevenPct":1.8515181029656456},{"delta":0.85,"premium":24.25145888594164,"strike":101.88328912466844,"iv":0.7900283819628647,"gamma":0.013345358090185678,"theta":-0.06019575596816977,"vega":0.05148541114058356,"rho":-0.07238368369404312,"breakevenPct":1.1688984866622651},{"delta":0.9,"premium":41.912480207574234,"strike":119.91502932774198,"iv":1.0443995732763849,"gamma":0.007607861610930106,"theta":-0.05629352877006713,"vega":0.03876280607223671,"rho":-0.08942802663181838,"breakevenPct":0.6969457413523316}]}},"errors":["fundamentals:provider_http_429"],"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"}}