{"symbol":"FET","url":"https://intraalpha.com/companies/FET","capturedAt":"2026-10-22T23:21:37.542Z","state":"partial","quote":{"symbol":"FET","last_price":81.56,"prev_close":86.73,"regular_close":81.56,"change":-5.17,"change_pct":-5.961,"regular_change":-5.17,"regular_change_pct":-5.961,"extended_change":0,"extended_change_pct":0,"bid":73,"ask":84,"bid_size":200,"ask_size":100,"volume":220352,"vwap":81.257215,"open":86.06,"high":86.12,"low":78.13,"close":81.56,"trade_count":8340,"last_trade_at":"2026-10-22T23:00:00.002509543Z","last_quote_at":"2026-10-22T20:25:00.548075675Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:36.346477251-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.567Z","bars":[{"c":81.492,"h":81.492,"l":81.492,"n":1,"o":81.492,"t":"2026-10-15T12:50:00Z","v":300,"vw":81.492},{"c":81.17,"h":81.17,"l":81.17,"n":2,"o":81.17,"t":"2026-10-15T13:20:00Z","v":110,"vw":81.17},{"c":78.9821,"h":80.91,"l":78.9821,"n":206,"o":80.55,"t":"2026-10-15T13:30:00Z","v":5749,"vw":80.194766},{"c":78.99,"h":79,"l":77.0229,"n":125,"o":77.71,"t":"2026-10-15T13:35:00Z","v":9116,"vw":78.080078},{"c":78.29,"h":79.3,"l":78.29,"n":63,"o":79.11,"t":"2026-10-15T13:40:00Z","v":3012,"vw":79.022452},{"c":78.245,"h":78.245,"l":78.05,"n":66,"o":78.16,"t":"2026-10-15T13:45:00Z","v":5650,"vw":78.133957},{"c":77.65,"h":78.045,"l":77.05,"n":81,"o":77.59,"t":"2026-10-15T13:50:00Z","v":3076,"vw":77.59863},{"c":76.9601,"h":77.675,"l":76.9601,"n":57,"o":77.03,"t":"2026-10-15T13:55:00Z","v":2440,"vw":77.280471},{"c":77.5,"h":77.5,"l":77.035,"n":129,"o":77.225,"t":"2026-10-15T14:00:00Z","v":6890,"vw":77.105716},{"c":78.74,"h":78.74,"l":77.23,"n":228,"o":77.23,"t":"2026-10-15T14:05:00Z","v":9069,"vw":77.577289},{"c":78.14,"h":78.74,"l":77.67,"n":82,"o":78.04,"t":"2026-10-15T14:10:00Z","v":3277,"vw":77.978565},{"c":78.18,"h":78.18,"l":77.86,"n":71,"o":78,"t":"2026-10-15T14:15:00Z","v":2128,"vw":77.97625},{"c":77.94,"h":78.18,"l":77.94,"n":59,"o":78.015,"t":"2026-10-15T14:20:00Z","v":3315,"vw":78.140694},{"c":77.99,"h":78.105,"l":77.87,"n":40,"o":77.87,"t":"2026-10-15T14:25:00Z","v":3724,"vw":78.06327},{"c":78.3,"h":78.3,"l":78.045,"n":35,"o":78.08,"t":"2026-10-15T14:30:00Z","v":1399,"vw":78.134041},{"c":78.5,"h":78.61,"l":78.305,"n":43,"o":78.42,"t":"2026-10-15T14:35:00Z","v":1066,"vw":78.424572},{"c":78.29,"h":78.52,"l":78.29,"n":84,"o":78.52,"t":"2026-10-15T14:40:00Z","v":1974,"vw":78.361825},{"c":78.24,"h":78.35,"l":78.24,"n":10,"o":78.35,"t":"2026-10-15T14:45:00Z","v":269,"vw":78.293922},{"c":78.565,"h":78.565,"l":78.18,"n":59,"o":78.18,"t":"2026-10-15T14:50:00Z","v":5773,"vw":78.212705},{"c":78.49,"h":78.82,"l":78.49,"n":68,"o":78.82,"t":"2026-10-15T15:00:00Z","v":1748,"vw":78.594286},{"c":78.57,"h":78.63,"l":78.53,"n":19,"o":78.63,"t":"2026-10-15T15:05:00Z","v":1384,"vw":78.551539},{"c":78.51,"h":78.53,"l":78.51,"n":36,"o":78.53,"t":"2026-10-15T15:10:00Z","v":3495,"vw":78.511493},{"c":78.84,"h":78.84,"l":78.64,"n":37,"o":78.83,"t":"2026-10-15T15:15:00Z","v":740,"vw":78.767451},{"c":78.78,"h":78.78,"l":78.645,"n":4,"o":78.645,"t":"2026-10-15T15:20:00Z","v":202,"vw":78.7125},{"c":78.79,"h":78.79,"l":78.645,"n":14,"o":78.645,"t":"2026-10-15T15:25:00Z","v":372,"vw":78.693333},{"c":78.94,"h":78.97,"l":78.81,"n":32,"o":78.81,"t":"2026-10-15T15:30:00Z","v":1847,"vw":78.954167},{"c":78.76,"h":78.94,"l":78.76,"n":35,"o":78.94,"t":"2026-10-15T15:35:00Z","v":1398,"vw":78.847665},{"c":78.12,"h":78.76,"l":78.12,"n":89,"o":78.76,"t":"2026-10-15T15:45:00Z","v":4514,"vw":78.695806},{"c":77.7,"h":78.345,"l":77.7,"n":62,"o":78.345,"t":"2026-10-15T15:50:00Z","v":2916,"vw":77.866981},{"c":77.815,"h":77.83,"l":77.77,"n":14,"o":77.77,"t":"2026-10-15T15:55:00Z","v":672,"vw":77.799178},{"c":78.1,"h":78.1,"l":77.805,"n":53,"o":77.805,"t":"2026-10-15T16:00:00Z","v":2990,"vw":77.892908},{"c":78.59,"h":78.59,"l":78.37,"n":27,"o":78.37,"t":"2026-10-15T16:05:00Z","v":608,"vw":78.4775},{"c":78.44,"h":78.62,"l":78.44,"n":63,"o":78.525,"t":"2026-10-15T16:10:00Z","v":1934,"vw":78.51345},{"c":78.12,"h":78.56,"l":78.12,"n":36,"o":78.56,"t":"2026-10-15T16:15:00Z","v":966,"vw":78.34},{"c":78.13,"h":78.15,"l":78.13,"n":16,"o":78.15,"t":"2026-10-15T16:20:00Z","v":446,"vw":78.14},{"c":77.88,"h":78.1263,"l":77.88,"n":44,"o":78.1263,"t":"2026-10-15T16:30:00Z","v":912,"vw":77.998767},{"c":77.56,"h":77.59,"l":77.32,"n":63,"o":77.59,"t":"2026-10-15T16:40:00Z","v":1987,"vw":77.408101},{"c":77.245,"h":77.31,"l":77.245,"n":35,"o":77.31,"t":"2026-10-15T16:50:00Z","v":848,"vw":77.2775},{"c":77.275,"h":77.51,"l":77.205,"n":32,"o":77.205,"t":"2026-10-15T16:55:00Z","v":870,"vw":77.33},{"c":77.72,"h":77.72,"l":77.685,"n":27,"o":77.685,"t":"2026-10-15T17:00:00Z","v":952,"vw":77.713359},{"c":77.715,"h":77.72,"l":77.715,"n":8,"o":77.72,"t":"2026-10-15T17:05:00Z","v":289,"vw":77.717959},{"c":77.7,"h":77.71,"l":77.66,"n":41,"o":77.71,"t":"2026-10-15T17:20:00Z","v":1336,"vw":77.697},{"c":77.77,"h":77.77,"l":77.51,"n":20,"o":77.51,"t":"2026-10-15T17:25:00Z","v":516,"vw":77.64},{"c":77.63,"h":77.63,"l":77.4,"n":45,"o":77.47,"t":"2026-10-15T17:40:00Z","v":1361,"vw":77.46946},{"c":76.83,"h":77.38,"l":76.83,"n":126,"o":77.38,"t":"2026-10-15T17:45:00Z","v":4734,"vw":77.018554},{"c":77.3,"h":77.34,"l":77.075,"n":76,"o":77.13,"t":"2026-10-15T17:50:00Z","v":2282,"vw":77.183365},{"c":77.55,"h":77.59,"l":77.51,"n":30,"o":77.58,"t":"2026-10-15T17:55:00Z","v":707,"vw":77.5575},{"c":77.735,"h":77.735,"l":77.43,"n":40,"o":77.43,"t":"2026-10-15T18:00:00Z","v":794,"vw":77.585},{"c":77.37,"h":77.45,"l":77.37,"n":32,"o":77.45,"t":"2026-10-15T18:05:00Z","v":1096,"vw":77.427143},{"c":77.31,"h":77.65,"l":77.31,"n":49,"o":77.65,"t":"2026-10-15T18:10:00Z","v":1323,"vw":77.409286},{"c":77.21,"h":77.21,"l":77.21,"n":6,"o":77.21,"t":"2026-10-15T18:15:00Z","v":112,"vw":77.21},{"c":77.145,"h":77.145,"l":76.86,"n":41,"o":76.93,"t":"2026-10-15T18:20:00Z","v":1497,"vw":77.050098},{"c":77.1151,"h":77.1151,"l":77.1151,"n":9,"o":77.1151,"t":"2026-10-15T18:25:00Z","v":359,"vw":77.1151},{"c":77.115,"h":77.115,"l":77.115,"n":11,"o":77.115,"t":"2026-10-15T18:30:00Z","v":830,"vw":77.115},{"c":77.04,"h":77.05,"l":77.04,"n":24,"o":77.05,"t":"2026-10-15T18:40:00Z","v":584,"vw":77.045601},{"c":77.2,"h":77.2,"l":77.035,"n":16,"o":77.035,"t":"2026-10-15T18:45:00Z","v":426,"vw":77.1175},{"c":77.28,"h":77.56,"l":77.23,"n":81,"o":77.23,"t":"2026-10-15T18:50:00Z","v":2020,"vw":77.390625},{"c":77.31,"h":77.31,"l":77.14,"n":21,"o":77.15,"t":"2026-10-15T18:55:00Z","v":680,"vw":77.1875},{"c":77.5678,"h":77.5678,"l":77.5678,"n":32,"o":77.5678,"t":"2026-10-15T19:00:00Z","v":697,"vw":77.5678},{"c":77.38,"h":77.38,"l":77.18,"n":21,"o":77.18,"t":"2026-10-15T19:05:00Z","v":555,"vw":77.28775},{"c":77.48,"h":77.48,"l":77.28,"n":69,"o":77.42,"t":"2026-10-15T19:10:00Z","v":1372,"vw":77.380184},{"c":77.705,"h":77.705,"l":77.48,"n":33,"o":77.48,"t":"2026-10-15T19:15:00Z","v":799,"vw":77.621},{"c":77.3401,"h":77.555,"l":77.3401,"n":42,"o":77.4,"t":"2026-10-15T19:20:00Z","v":521,"vw":77.4317},{"c":77.28,"h":77.34,"l":77.28,"n":24,"o":77.34,"t":"2026-10-15T19:25:00Z","v":488,"vw":77.32},{"c":76.68,"h":77.1,"l":76.68,"n":66,"o":77.1,"t":"2026-10-15T19:30:00Z","v":1375,"vw":76.986667},{"c":76.82,"h":76.82,"l":76.505,"n":124,"o":76.65,"t":"2026-10-15T19:35:00Z","v":3149,"vw":76.71875},{"c":77.38,"h":77.55,"l":77.05,"n":127,"o":77.06,"t":"2026-10-15T19:40:00Z","v":4537,"vw":77.371396},{"c":77.4,"h":77.4,"l":77.0349,"n":56,"o":77.2,"t":"2026-10-15T19:45:00Z","v":1396,"vw":77.180345},{"c":77.7,"h":77.76,"l":77.395,"n":102,"o":77.395,"t":"2026-10-15T19:50:00Z","v":1937,"vw":77.623612},{"c":77.14,"h":77.71,"l":77.02,"n":586,"o":77.68,"t":"2026-10-15T19:55:00Z","v":20068,"vw":77.37729},{"c":77.11,"h":77.11,"l":77.11,"n":24,"o":77.11,"t":"2026-10-15T20:00:00Z","v":26550,"vw":77.11},{"c":78.39,"h":78.39,"l":78.39,"n":4,"o":78.39,"t":"2026-10-15T20:10:00Z","v":692,"vw":78.39},{"c":78.31,"h":78.31,"l":78.26,"n":14,"o":78.26,"t":"2026-10-16T13:30:00Z","v":3024,"vw":78.261778},{"c":79.27,"h":79.28,"l":78.57,"n":85,"o":78.57,"t":"2026-10-16T13:40:00Z","v":1180,"vw":78.939104},{"c":79.0576,"h":79.0576,"l":78.05,"n":48,"o":79.03,"t":"2026-10-16T13:45:00Z","v":1154,"vw":78.848711},{"c":78.9,"h":79.42,"l":77.08,"n":397,"o":78.87,"t":"2026-10-16T13:55:00Z","v":9585,"vw":77.889693},{"c":79.3,"h":79.3,"l":79.1,"n":112,"o":79.1,"t":"2026-10-16T14:00:00Z","v":1007,"vw":79.258},{"c":79.05,"h":79.5475,"l":79.05,"n":254,"o":79.09,"t":"2026-10-16T14:05:00Z","v":7777,"vw":79.304372},{"c":79.19,"h":79.24,"l":78.96,"n":137,"o":78.96,"t":"2026-10-16T14:10:00Z","v":1995,"vw":79.082677},{"c":78.4,"h":79.32,"l":78.4,"n":33,"o":79.32,"t":"2026-10-16T14:15:00Z","v":704,"vw":78.862687},{"c":78.97,"h":78.97,"l":78.915,"n":14,"o":78.915,"t":"2026-10-16T14:25:00Z","v":276,"vw":78.9425},{"c":79.07,"h":79.07,"l":79.0358,"n":33,"o":79.06,"t":"2026-10-16T14:30:00Z","v":937,"vw":79.056104},{"c":79.01,"h":79.01,"l":79.01,"n":28,"o":79.01,"t":"2026-10-16T14:45:00Z","v":534,"vw":79.01},{"c":79.2095,"h":79.33,"l":78.825,"n":54,"o":78.825,"t":"2026-10-16T14:55:00Z","v":1210,"vw":79.194086},{"c":79.14,"h":79.14,"l":79.14,"n":30,"o":79.14,"t":"2026-10-16T15:00:00Z","v":587,"vw":79.14},{"c":78.91,"h":78.92,"l":78.91,"n":46,"o":78.92,"t":"2026-10-16T15:05:00Z","v":1240,"vw":78.914},{"c":78.875,"h":79.166,"l":78.875,"n":25,"o":79.166,"t":"2026-10-16T15:10:00Z","v":599,"vw":78.987472},{"c":78.63,"h":78.63,"l":78.63,"n":20,"o":78.63,"t":"2026-10-16T15:20:00Z","v":375,"vw":78.63},{"c":78.83,"h":78.83,"l":78.645,"n":13,"o":78.645,"t":"2026-10-16T15:25:00Z","v":699,"vw":78.722857},{"c":78.61,"h":78.61,"l":78.61,"n":9,"o":78.61,"t":"2026-10-16T15:35:00Z","v":153,"vw":78.61},{"c":79.125,"h":79.125,"l":79.1,"n":50,"o":79.1,"t":"2026-10-16T15:50:00Z","v":990,"vw":79.10875},{"c":79.2,"h":79.2,"l":79.2,"n":6,"o":79.2,"t":"2026-10-16T15:55:00Z","v":116,"vw":79.2},{"c":79.0115,"h":79.05,"l":79.0115,"n":6,"o":79.05,"t":"2026-10-16T16:00:00Z","v":1003,"vw":79.02105},{"c":78.85,"h":78.86,"l":78.85,"n":30,"o":78.86,"t":"2026-10-16T16:05:00Z","v":887,"vw":78.856667},{"c":79.39,"h":79.39,"l":79.13,"n":22,"o":79.13,"t":"2026-10-16T16:10:00Z","v":973,"vw":79.172693},{"c":79.145,"h":79.145,"l":79.145,"n":4,"o":79.145,"t":"2026-10-16T16:25:00Z","v":103,"vw":79.145},{"c":79.09,"h":79.11,"l":79.09,"n":51,"o":79.11,"t":"2026-10-16T16:30:00Z","v":881,"vw":79.1},{"c":78.95,"h":78.95,"l":78.95,"n":20,"o":78.95,"t":"2026-10-16T16:40:00Z","v":303,"vw":78.95},{"c":78.96,"h":79.08,"l":78.96,"n":19,"o":79.08,"t":"2026-10-16T16:45:00Z","v":588,"vw":79.021071},{"c":78.88,"h":79.05,"l":78.76,"n":100,"o":78.96,"t":"2026-10-16T16:50:00Z","v":3508,"vw":78.916869},{"c":78.88,"h":78.88,"l":78.88,"n":4,"o":78.88,"t":"2026-10-16T17:00:00Z","v":111,"vw":78.88},{"c":78.65,"h":78.69,"l":78.65,"n":26,"o":78.69,"t":"2026-10-16T17:10:00Z","v":1137,"vw":78.68},{"c":78.9,"h":79,"l":78.645,"n":44,"o":78.645,"t":"2026-10-16T17:25:00Z","v":2485,"vw":78.896535},{"c":78.83,"h":79.04,"l":78.83,"n":65,"o":79.01,"t":"2026-10-16T17:35:00Z","v":1667,"vw":78.9125},{"c":78.71,"h":78.74,"l":78.71,"n":30,"o":78.74,"t":"2026-10-16T17:50:00Z","v":891,"vw":78.725},{"c":78.59,"h":78.59,"l":78.57,"n":27,"o":78.57,"t":"2026-10-16T18:00:00Z","v":538,"vw":78.58},{"c":78.81,"h":78.81,"l":78.77,"n":23,"o":78.77,"t":"2026-10-16T18:10:00Z","v":903,"vw":78.791667},{"c":78.57,"h":78.61,"l":78.57,"n":19,"o":78.61,"t":"2026-10-16T18:15:00Z","v":587,"vw":78.59125},{"c":78.51,"h":78.51,"l":78.51,"n":18,"o":78.51,"t":"2026-10-16T18:20:00Z","v":785,"vw":78.51},{"c":78.67,"h":78.67,"l":78.67,"n":22,"o":78.67,"t":"2026-10-16T18:25:00Z","v":537,"vw":78.67},{"c":78.82,"h":78.82,"l":78.67,"n":89,"o":78.67,"t":"2026-10-16T18:30:00Z","v":3314,"vw":78.771114},{"c":78.73,"h":78.8,"l":78.73,"n":79,"o":78.8,"t":"2026-10-16T18:35:00Z","v":2882,"vw":78.777308},{"c":78.72,"h":78.72,"l":78.72,"n":7,"o":78.72,"t":"2026-10-16T18:45:00Z","v":465,"vw":78.72},{"c":78.61,"h":78.63,"l":78.61,"n":26,"o":78.63,"t":"2026-10-16T18:55:00Z","v":565,"vw":78.625},{"c":78.68,"h":78.8,"l":78.68,"n":35,"o":78.8,"t":"2026-10-16T19:00:00Z","v":724,"vw":78.72381},{"c":78.25,"h":78.92,"l":78.25,"n":104,"o":78.835,"t":"2026-10-16T19:05:00Z","v":2535,"vw":78.638716},{"c":78.635,"h":78.78,"l":78.6175,"n":35,"o":78.728,"t":"2026-10-16T19:10:00Z","v":3671,"vw":78.69619},{"c":78.855,"h":79.05,"l":78.79,"n":56,"o":78.82,"t":"2026-10-16T19:15:00Z","v":1999,"vw":78.851786},{"c":78.87,"h":78.87,"l":78.87,"n":9,"o":78.87,"t":"2026-10-16T19:20:00Z","v":220,"vw":78.87},{"c":78.67,"h":78.67,"l":78.67,"n":22,"o":78.67,"t":"2026-10-16T19:25:00Z","v":549,"vw":78.67},{"c":78.51,"h":78.51,"l":78.51,"n":33,"o":78.51,"t":"2026-10-16T19:30:00Z","v":374,"vw":78.51},{"c":78.4,"h":78.4,"l":78.4,"n":32,"o":78.4,"t":"2026-10-16T19:35:00Z","v":562,"vw":78.4},{"c":78.43,"h":78.7,"l":78.36,"n":139,"o":78.645,"t":"2026-10-16T19:40:00Z","v":5862,"vw":78.568833},{"c":78.48,"h":78.545,"l":78.48,"n":15,"o":78.545,"t":"2026-10-16T19:45:00Z","v":354,"vw":78.5125},{"c":78.68,"h":78.885,"l":78.505,"n":165,"o":78.61,"t":"2026-10-16T19:50:00Z","v":5017,"vw":78.68667},{"c":78.81,"h":78.81,"l":78.5,"n":429,"o":78.63,"t":"2026-10-16T19:55:00Z","v":9233,"vw":78.639709},{"c":78.7,"h":78.7,"l":78.7,"n":16,"o":78.7,"t":"2026-10-16T20:00:00Z","v":17055,"vw":78.7},{"c":79.29,"h":79.29,"l":79.29,"n":28,"o":79.29,"t":"2026-10-19T13:30:00Z","v":2018,"vw":79.29},{"c":79.385,"h":79.385,"l":79.385,"n":20,"o":79.385,"t":"2026-10-19T13:35:00Z","v":618,"vw":79.385},{"c":79.1164,"h":80.97,"l":79.1164,"n":167,"o":79.695,"t":"2026-10-19T13:40:00Z","v":1436,"vw":79.438411},{"c":80.218,"h":80.218,"l":79.695,"n":23,"o":79.91,"t":"2026-10-19T13:45:00Z","v":995,"vw":79.96003},{"c":80.195,"h":80.29,"l":78.4201,"n":61,"o":80.29,"t":"2026-10-19T13:50:00Z","v":1725,"vw":78.9195},{"c":79.37,"h":79.37,"l":79.37,"n":20,"o":79.37,"t":"2026-10-19T13:55:00Z","v":462,"vw":79.37},{"c":80.58,"h":80.58,"l":80.58,"n":7,"o":80.58,"t":"2026-10-19T14:05:00Z","v":161,"vw":80.58},{"c":79.43,"h":79.87,"l":79.33,"n":68,"o":79.87,"t":"2026-10-19T14:10:00Z","v":1377,"vw":79.587131},{"c":79.51,"h":79.51,"l":79.51,"n":19,"o":79.51,"t":"2026-10-19T14:15:00Z","v":328,"vw":79.51},{"c":79.72,"h":80.06,"l":79.72,"n":15,"o":80.06,"t":"2026-10-19T14:20:00Z","v":334,"vw":79.946667},{"c":80,"h":80.01,"l":80,"n":21,"o":80.01,"t":"2026-10-19T14:25:00Z","v":822,"vw":80.005},{"c":80.44,"h":80.46,"l":80.44,"n":53,"o":80.46,"t":"2026-10-19T14:30:00Z","v":1178,"vw":80.45},{"c":80.445,"h":80.445,"l":80.445,"n":3,"o":80.445,"t":"2026-10-19T14:40:00Z","v":201,"vw":80.445},{"c":80.35,"h":80.515,"l":80.35,"n":53,"o":80.445,"t":"2026-10-19T14:45:00Z","v":1894,"vw":80.385},{"c":80.89,"h":80.89,"l":80.89,"n":7,"o":80.89,"t":"2026-10-19T15:00:00Z","v":108,"vw":80.89},{"c":80.89,"h":80.89,"l":80.89,"n":5,"o":80.89,"t":"2026-10-19T15:05:00Z","v":105,"vw":80.89},{"c":81.235,"h":81.235,"l":80.89,"n":29,"o":80.89,"t":"2026-10-19T15:10:00Z","v":656,"vw":81.005},{"c":81.4,"h":81.4,"l":81.24,"n":40,"o":81.24,"t":"2026-10-19T15:15:00Z","v":773,"vw":81.316667},{"c":81.77,"h":81.77,"l":81.46,"n":19,"o":81.46,"t":"2026-10-19T15:25:00Z","v":482,"vw":81.571667},{"c":81.515,"h":81.515,"l":81.515,"n":8,"o":81.515,"t":"2026-10-19T15:30:00Z","v":406,"vw":81.515},{"c":82.84,"h":83.305,"l":81.51,"n":301,"o":81.51,"t":"2026-10-19T15:35:00Z","v":34223,"vw":82.916231},{"c":82.9906,"h":83.24,"l":82.845,"n":66,"o":82.845,"t":"2026-10-19T15:40:00Z","v":1460,"vw":83.006396},{"c":83.27,"h":83.27,"l":83.27,"n":5,"o":83.27,"t":"2026-10-19T15:45:00Z","v":123,"vw":83.27},{"c":83.27,"h":83.27,"l":83.1,"n":23,"o":83.1,"t":"2026-10-19T15:50:00Z","v":775,"vw":83.148},{"c":82.955,"h":82.96,"l":82.955,"n":7,"o":82.96,"t":"2026-10-19T15:55:00Z","v":239,"vw":82.9575},{"c":82.53,"h":83,"l":82.53,"n":68,"o":82.65,"t":"2026-10-19T16:00:00Z","v":2322,"vw":82.77629},{"c":82,"h":82.5,"l":82,"n":148,"o":82.5,"t":"2026-10-19T16:05:00Z","v":4161,"vw":82.297273},{"c":82.28,"h":82.28,"l":81.95,"n":52,"o":82,"t":"2026-10-19T16:10:00Z","v":1620,"vw":82.014286},{"c":81.84,"h":81.84,"l":81.83,"n":92,"o":81.83,"t":"2026-10-19T16:15:00Z","v":688,"vw":81.833333},{"c":82.19,"h":82.19,"l":81.915,"n":13,"o":81.915,"t":"2026-10-19T16:30:00Z","v":330,"vw":82.022843},{"c":82.165,"h":82.17,"l":82,"n":85,"o":82,"t":"2026-10-19T16:40:00Z","v":4658,"vw":82.055611},{"c":81.91,"h":83.2,"l":81.91,"n":203,"o":82.2,"t":"2026-10-19T16:45:00Z","v":13613,"vw":82.361787},{"c":82.76,"h":82.76,"l":81.821,"n":160,"o":82.056,"t":"2026-10-19T16:50:00Z","v":7448,"vw":82.508718},{"c":82.83,"h":82.84,"l":82.3301,"n":67,"o":82.76,"t":"2026-10-19T16:55:00Z","v":3014,"vw":82.724762},{"c":82.835,"h":82.9,"l":82.67,"n":41,"o":82.67,"t":"2026-10-19T17:00:00Z","v":2969,"vw":82.818489},{"c":83.05,"h":83.2599,"l":82.835,"n":87,"o":82.835,"t":"2026-10-19T17:05:00Z","v":3522,"vw":83.100124},{"c":83.15,"h":83.1576,"l":83.01,"n":48,"o":83.01,"t":"2026-10-19T17:10:00Z","v":2508,"vw":83.02801},{"c":83.4,"h":83.4,"l":83.01,"n":104,"o":83.145,"t":"2026-10-19T17:15:00Z","v":3628,"vw":83.178216},{"c":83.675,"h":83.9899,"l":83.54,"n":77,"o":83.54,"t":"2026-10-19T17:20:00Z","v":4646,"vw":83.882115},{"c":83.6,"h":83.6876,"l":83.5927,"n":60,"o":83.6876,"t":"2026-10-19T17:25:00Z","v":2642,"vw":83.614671},{"c":83.765,"h":83.79,"l":83.36,"n":108,"o":83.36,"t":"2026-10-19T17:30:00Z","v":2901,"vw":83.593196},{"c":83.535,"h":83.7801,"l":83.535,"n":56,"o":83.64,"t":"2026-10-19T17:35:00Z","v":2749,"vw":83.700297},{"c":83.7,"h":83.7,"l":83.535,"n":21,"o":83.535,"t":"2026-10-19T17:40:00Z","v":423,"vw":83.61},{"c":83.575,"h":83.575,"l":83.3601,"n":18,"o":83.46,"t":"2026-10-19T17:50:00Z","v":473,"vw":83.480336},{"c":83.76,"h":83.76,"l":83.56,"n":24,"o":83.56,"t":"2026-10-19T17:55:00Z","v":761,"vw":83.593333},{"c":83.2525,"h":83.52,"l":83.2,"n":80,"o":83.52,"t":"2026-10-19T18:00:00Z","v":3455,"vw":83.328058},{"c":83.37,"h":83.53,"l":83.25,"n":59,"o":83.3694,"t":"2026-10-19T18:05:00Z","v":1487,"vw":83.427153},{"c":83.355,"h":83.38,"l":83.345,"n":52,"o":83.345,"t":"2026-10-19T18:10:00Z","v":1355,"vw":83.356518},{"c":83.62,"h":83.62,"l":83.1701,"n":15,"o":83.1701,"t":"2026-10-19T18:15:00Z","v":2208,"vw":83.190662},{"c":83.395,"h":83.58,"l":83.395,"n":25,"o":83.58,"t":"2026-10-19T18:20:00Z","v":1098,"vw":83.419},{"c":83.4816,"h":83.543,"l":83.38,"n":54,"o":83.543,"t":"2026-10-19T18:25:00Z","v":2513,"vw":83.473208},{"c":83.4685,"h":83.4685,"l":83.39,"n":72,"o":83.395,"t":"2026-10-19T18:30:00Z","v":996,"vw":83.413286},{"c":83.6,"h":83.6,"l":83.45,"n":43,"o":83.45,"t":"2026-10-19T18:35:00Z","v":1294,"vw":83.566129},{"c":84.07,"h":84.39,"l":83.58,"n":80,"o":83.615,"t":"2026-10-19T18:40:00Z","v":3791,"vw":83.922802},{"c":84.65,"h":84.65,"l":84.06,"n":46,"o":84.255,"t":"2026-10-19T18:45:00Z","v":1635,"vw":84.34888},{"c":84.679,"h":84.71,"l":84.679,"n":39,"o":84.71,"t":"2026-10-19T18:50:00Z","v":846,"vw":84.696563},{"c":84.64,"h":84.72,"l":84.455,"n":120,"o":84.68,"t":"2026-10-19T18:55:00Z","v":3331,"vw":84.668629},{"c":84.645,"h":84.82,"l":84.645,"n":50,"o":84.79,"t":"2026-10-19T19:00:00Z","v":1536,"vw":84.720343},{"c":84.64,"h":84.82,"l":84.47,"n":91,"o":84.645,"t":"2026-10-19T19:05:00Z","v":4150,"vw":84.597311},{"c":85.015,"h":85.16,"l":84.64,"n":130,"o":84.78,"t":"2026-10-19T19:10:00Z","v":3885,"vw":84.877131},{"c":85.19,"h":85.2,"l":84.9,"n":172,"o":85.15,"t":"2026-10-19T19:15:00Z","v":6332,"vw":85.099752},{"c":84.82,"h":85.4899,"l":84.81,"n":118,"o":85.19,"t":"2026-10-19T19:20:00Z","v":5377,"vw":84.978883},{"c":84.74,"h":84.7691,"l":84.39,"n":87,"o":84.75,"t":"2026-10-19T19:25:00Z","v":2836,"vw":84.708499},{"c":84.74,"h":84.74,"l":84.39,"n":17,"o":84.39,"t":"2026-10-19T19:30:00Z","v":347,"vw":84.565871},{"c":84.4,"h":84.74,"l":84.4,"n":67,"o":84.74,"t":"2026-10-19T19:35:00Z","v":1152,"vw":84.579167},{"c":84.855,"h":85.12,"l":84.8,"n":119,"o":84.968,"t":"2026-10-19T19:40:00Z","v":2840,"vw":84.888538},{"c":85.11,"h":85.11,"l":84.85,"n":65,"o":84.855,"t":"2026-10-19T19:45:00Z","v":1123,"vw":84.900468},{"c":84.92,"h":85.2973,"l":84.67,"n":207,"o":84.885,"t":"2026-10-19T19:50:00Z","v":7520,"vw":84.937476},{"c":85.06,"h":85.5,"l":84.94,"n":560,"o":85.155,"t":"2026-10-19T19:55:00Z","v":15314,"vw":85.042507},{"c":85.06,"h":85.06,"l":85.06,"n":23,"o":85.06,"t":"2026-10-19T20:00:00Z","v":19210,"vw":85.06},{"c":85.99,"h":85.99,"l":85.99,"n":3,"o":85.99,"t":"2026-10-19T20:55:00Z","v":150,"vw":85.99},{"c":85.5,"h":85.5,"l":85.5,"n":13,"o":85.5,"t":"2026-10-19T21:30:00Z","v":404,"vw":85.5},{"c":85.02,"h":85.06,"l":85.02,"n":2,"o":85.06,"t":"2026-10-20T08:50:00Z","v":200,"vw":85.04},{"c":85.4,"h":85.4,"l":85.4,"n":3,"o":85.4,"t":"2026-10-20T11:30:00Z","v":174,"vw":85.4},{"c":85.3,"h":85.3,"l":85.3,"n":3,"o":85.3,"t":"2026-10-20T11:50:00Z","v":260,"vw":85.3},{"c":85.058,"h":86.83,"l":84.32,"n":195,"o":85.39,"t":"2026-10-20T13:30:00Z","v":16882,"vw":84.974113},{"c":83.06,"h":84.01,"l":82.395,"n":160,"o":84,"t":"2026-10-20T13:35:00Z","v":7030,"vw":83.370497},{"c":82.125,"h":83.26,"l":82.09,"n":38,"o":83.26,"t":"2026-10-20T13:40:00Z","v":2570,"vw":82.809291},{"c":82.28,"h":82.81,"l":82.28,"n":20,"o":82.74,"t":"2026-10-20T13:45:00Z","v":972,"vw":82.546725},{"c":81.47,"h":82.2,"l":81.47,"n":52,"o":82.2,"t":"2026-10-20T13:50:00Z","v":1880,"vw":81.900399},{"c":82.295,"h":82.4,"l":81.47,"n":75,"o":81.47,"t":"2026-10-20T13:55:00Z","v":2941,"vw":82.118741},{"c":82.745,"h":82.76,"l":82.57,"n":54,"o":82.75,"t":"2026-10-20T14:00:00Z","v":1171,"vw":82.723572},{"c":82.65,"h":82.75,"l":82.6484,"n":16,"o":82.75,"t":"2026-10-20T14:05:00Z","v":802,"vw":82.69369},{"c":82.565,"h":82.565,"l":82.16,"n":37,"o":82.235,"t":"2026-10-20T14:10:00Z","v":1506,"vw":82.369439},{"c":82.325,"h":82.75,"l":82.325,"n":22,"o":82.33,"t":"2026-10-20T14:15:00Z","v":708,"vw":82.395916},{"c":82.2,"h":82.2,"l":81.33,"n":11,"o":81.33,"t":"2026-10-20T14:20:00Z","v":228,"vw":81.765},{"c":82.05,"h":82.37,"l":81.5268,"n":94,"o":82.295,"t":"2026-10-20T14:25:00Z","v":1237,"vw":82.027067},{"c":81.895,"h":82,"l":81.895,"n":10,"o":82,"t":"2026-10-20T14:30:00Z","v":413,"vw":81.972},{"c":82.3,"h":82.3,"l":81.92,"n":51,"o":81.92,"t":"2026-10-20T14:35:00Z","v":973,"vw":82.15125},{"c":82.41,"h":82.685,"l":82.41,"n":12,"o":82.685,"t":"2026-10-20T14:40:00Z","v":371,"vw":82.568966},{"c":82.455,"h":82.4875,"l":82.4,"n":31,"o":82.4,"t":"2026-10-20T14:45:00Z","v":1244,"vw":82.44927},{"c":82.5,"h":82.5,"l":82.48,"n":6,"o":82.48,"t":"2026-10-20T14:50:00Z","v":404,"vw":82.495},{"c":82.95,"h":82.95,"l":82.57,"n":72,"o":82.57,"t":"2026-10-20T14:55:00Z","v":3307,"vw":82.818207},{"c":83.54,"h":83.54,"l":83.33,"n":54,"o":83.34,"t":"2026-10-20T15:00:00Z","v":3737,"vw":83.522031},{"c":83.45,"h":83.45,"l":83.25,"n":37,"o":83.28,"t":"2026-10-20T15:05:00Z","v":822,"vw":83.315},{"c":83.09,"h":83.3,"l":83.09,"n":34,"o":83.3,"t":"2026-10-20T15:10:00Z","v":863,"vw":83.19375},{"c":83.545,"h":83.545,"l":83.1,"n":82,"o":83.1,"t":"2026-10-20T15:15:00Z","v":3607,"vw":83.418619},{"c":83.665,"h":83.665,"l":83.665,"n":12,"o":83.665,"t":"2026-10-20T15:20:00Z","v":411,"vw":83.665},{"c":83.815,"h":83.815,"l":83.685,"n":33,"o":83.74,"t":"2026-10-20T15:25:00Z","v":1209,"vw":83.781412},{"c":84.3,"h":84.3,"l":84,"n":22,"o":84,"t":"2026-10-20T15:30:00Z","v":2798,"vw":84.013631},{"c":83.87,"h":84.09,"l":83.87,"n":16,"o":84.09,"t":"2026-10-20T15:35:00Z","v":306,"vw":83.98},{"c":83.985,"h":83.985,"l":83.985,"n":14,"o":83.985,"t":"2026-10-20T15:40:00Z","v":150,"vw":83.985},{"c":83.66,"h":83.66,"l":83.66,"n":27,"o":83.66,"t":"2026-10-20T15:45:00Z","v":599,"vw":83.66},{"c":83.6038,"h":84.07,"l":83.575,"n":42,"o":84.07,"t":"2026-10-20T15:50:00Z","v":1912,"vw":83.627533},{"c":83.66,"h":83.66,"l":83.58,"n":29,"o":83.585,"t":"2026-10-20T15:55:00Z","v":1478,"vw":83.599328},{"c":83.46,"h":83.46,"l":83.43,"n":22,"o":83.44,"t":"2026-10-20T16:05:00Z","v":738,"vw":83.44},{"c":83.465,"h":83.465,"l":83.23,"n":27,"o":83.23,"t":"2026-10-20T16:15:00Z","v":727,"vw":83.386667},{"c":83.335,"h":83.335,"l":83.335,"n":10,"o":83.335,"t":"2026-10-20T16:20:00Z","v":212,"vw":83.335},{"c":83.43,"h":83.43,"l":83.43,"n":47,"o":83.43,"t":"2026-10-20T16:25:00Z","v":1223,"vw":83.43},{"c":83.385,"h":83.385,"l":83.21,"n":27,"o":83.21,"t":"2026-10-20T16:30:00Z","v":607,"vw":83.346111},{"c":83.71,"h":83.71,"l":83.385,"n":23,"o":83.385,"t":"2026-10-20T16:35:00Z","v":838,"vw":83.460417},{"c":83.09,"h":83.61,"l":83.09,"n":12,"o":83.61,"t":"2026-10-20T16:40:00Z","v":393,"vw":83.461429},{"c":83.735,"h":83.95,"l":83.69,"n":75,"o":83.74,"t":"2026-10-20T16:45:00Z","v":3317,"vw":83.754941},{"c":83.735,"h":83.735,"l":83.735,"n":17,"o":83.735,"t":"2026-10-20T16:55:00Z","v":559,"vw":83.735},{"c":83.37,"h":83.37,"l":83.37,"n":4,"o":83.37,"t":"2026-10-20T17:05:00Z","v":357,"vw":83.37},{"c":83.74,"h":83.74,"l":83.74,"n":42,"o":83.74,"t":"2026-10-20T17:10:00Z","v":551,"vw":83.74},{"c":83.74,"h":83.74,"l":83.73,"n":38,"o":83.74,"t":"2026-10-20T17:15:00Z","v":877,"vw":83.738},{"c":84.1,"h":84.1,"l":83.74,"n":38,"o":83.74,"t":"2026-10-20T17:20:00Z","v":1093,"vw":83.904384},{"c":83.775,"h":84.0718,"l":83.775,"n":16,"o":84.0718,"t":"2026-10-20T17:25:00Z","v":380,"vw":83.972867},{"c":84.085,"h":84.085,"l":83.775,"n":24,"o":83.7825,"t":"2026-10-20T17:30:00Z","v":681,"vw":83.839},{"c":83.5849,"h":84.085,"l":83.5849,"n":46,"o":84.07,"t":"2026-10-20T17:45:00Z","v":2096,"vw":83.929711},{"c":83.83,"h":83.83,"l":83.67,"n":38,"o":83.68,"t":"2026-10-20T17:55:00Z","v":1210,"vw":83.708165},{"c":83.67,"h":84.08,"l":83.67,"n":62,"o":83.72,"t":"2026-10-20T18:00:00Z","v":2034,"vw":83.900193},{"c":83.945,"h":83.945,"l":83.945,"n":15,"o":83.945,"t":"2026-10-20T18:05:00Z","v":371,"vw":83.945},{"c":83.67,"h":83.67,"l":83.67,"n":8,"o":83.67,"t":"2026-10-20T18:15:00Z","v":478,"vw":83.67},{"c":83.47,"h":83.67,"l":83.47,"n":41,"o":83.67,"t":"2026-10-20T18:20:00Z","v":1397,"vw":83.643333},{"c":83.6488,"h":83.6488,"l":83.6404,"n":19,"o":83.6404,"t":"2026-10-20T18:25:00Z","v":405,"vw":83.644642},{"c":83.51,"h":83.51,"l":83.51,"n":9,"o":83.51,"t":"2026-10-20T18:30:00Z","v":206,"vw":83.51},{"c":83.7054,"h":83.825,"l":83.53,"n":20,"o":83.825,"t":"2026-10-20T18:35:00Z","v":706,"vw":83.608662},{"c":83.74,"h":83.75,"l":83.7,"n":17,"o":83.7,"t":"2026-10-20T18:40:00Z","v":748,"vw":83.737169},{"c":83.71,"h":83.71,"l":83.55,"n":61,"o":83.55,"t":"2026-10-20T18:45:00Z","v":1404,"vw":83.67875},{"c":83.855,"h":83.94,"l":83.825,"n":124,"o":83.83,"t":"2026-10-20T18:50:00Z","v":2006,"vw":83.8675},{"c":83.97,"h":84.13,"l":83.955,"n":104,"o":84.12,"t":"2026-10-20T19:00:00Z","v":2395,"vw":84.070556},{"c":84.43,"h":84.43,"l":84.08,"n":46,"o":84.08,"t":"2026-10-20T19:05:00Z","v":746,"vw":84.171667},{"c":84.1625,"h":84.195,"l":84.1625,"n":14,"o":84.195,"t":"2026-10-20T19:10:00Z","v":278,"vw":84.17875},{"c":83.99,"h":84.11,"l":83.96,"n":75,"o":84.11,"t":"2026-10-20T19:15:00Z","v":1919,"vw":84.002},{"c":83.82,"h":83.97,"l":83.82,"n":21,"o":83.97,"t":"2026-10-20T19:20:00Z","v":339,"vw":83.895},{"c":84.29,"h":84.29,"l":83.98,"n":84,"o":83.98,"t":"2026-10-20T19:25:00Z","v":3419,"vw":84.141378},{"c":84.1,"h":84.13,"l":84.1,"n":16,"o":84.13,"t":"2026-10-20T19:30:00Z","v":655,"vw":84.123705},{"c":83.91,"h":84.13,"l":83.84,"n":85,"o":84.13,"t":"2026-10-20T19:35:00Z","v":3004,"vw":83.975197},{"c":83.96,"h":83.99,"l":83.92,"n":36,"o":83.92,"t":"2026-10-20T19:40:00Z","v":1306,"vw":83.971378},{"c":83.8,"h":83.96,"l":83.72,"n":108,"o":83.96,"t":"2026-10-20T19:45:00Z","v":4372,"vw":83.822378},{"c":83.97,"h":83.97,"l":83.805,"n":64,"o":83.805,"t":"2026-10-20T19:50:00Z","v":2185,"vw":83.903125},{"c":84.19,"h":84.34,"l":83.63,"n":504,"o":83.76,"t":"2026-10-20T19:55:00Z","v":15996,"vw":83.995315},{"c":84.2,"h":84.2,"l":84.2,"n":23,"o":84.2,"t":"2026-10-20T20:00:00Z","v":14886,"vw":84.2},{"c":85.5,"h":85.5,"l":85.5,"n":5,"o":85.5,"t":"2026-10-21T13:10:00Z","v":647,"vw":85.5},{"c":87,"h":87,"l":84.59,"n":70,"o":84.59,"t":"2026-10-21T13:30:00Z","v":5467,"vw":85.325972},{"c":85.49,"h":85.795,"l":85.49,"n":9,"o":85.49,"t":"2026-10-21T13:35:00Z","v":476,"vw":85.56625},{"c":84.7,"h":85.795,"l":84.7,"n":31,"o":85.795,"t":"2026-10-21T13:40:00Z","v":1076,"vw":85.065},{"c":85.33,"h":85.5499,"l":85.33,"n":10,"o":85.5499,"t":"2026-10-21T13:45:00Z","v":436,"vw":85.46194},{"c":85.74,"h":85.74,"l":85.49,"n":85,"o":85.49,"t":"2026-10-21T13:50:00Z","v":2224,"vw":85.507577},{"c":85.5,"h":85.52,"l":85.455,"n":24,"o":85.485,"t":"2026-10-21T13:55:00Z","v":1177,"vw":85.49394},{"c":85.92,"h":85.92,"l":85.54,"n":140,"o":85.54,"t":"2026-10-21T14:05:00Z","v":6382,"vw":85.712714},{"c":85.9,"h":85.9,"l":85.9,"n":6,"o":85.9,"t":"2026-10-21T14:10:00Z","v":210,"vw":85.9},{"c":86.08,"h":86.135,"l":86.03,"n":35,"o":86.05,"t":"2026-10-21T14:15:00Z","v":585,"vw":86.07375},{"c":85.99,"h":85.99,"l":85.99,"n":6,"o":85.99,"t":"2026-10-21T14:20:00Z","v":115,"vw":85.99},{"c":86.155,"h":86.155,"l":85.82,"n":36,"o":86.07,"t":"2026-10-21T14:25:00Z","v":1065,"vw":86.031894},{"c":85.965,"h":86.18,"l":85.965,"n":59,"o":86.18,"t":"2026-10-21T14:30:00Z","v":2658,"vw":86.147813},{"c":86.38,"h":86.5,"l":85.75,"n":216,"o":86.34,"t":"2026-10-21T14:35:00Z","v":9376,"vw":86.33107},{"c":86.07,"h":86.07,"l":86.07,"n":43,"o":86.07,"t":"2026-10-21T14:40:00Z","v":566,"vw":86.07},{"c":86.58,"h":86.59,"l":86.58,"n":14,"o":86.59,"t":"2026-10-21T14:45:00Z","v":391,"vw":86.583333},{"c":86.31,"h":86.31,"l":86.2,"n":28,"o":86.2,"t":"2026-10-21T14:55:00Z","v":484,"vw":86.255},{"c":86.38,"h":86.4,"l":85.97,"n":37,"o":86.4,"t":"2026-10-21T15:00:00Z","v":1269,"vw":86.222086},{"c":86.21,"h":86.37,"l":86.09,"n":13,"o":86.37,"t":"2026-10-21T15:05:00Z","v":390,"vw":86.234615},{"c":86.12,"h":86.34,"l":86.12,"n":11,"o":86.19,"t":"2026-10-21T15:10:00Z","v":413,"vw":86.216667},{"c":86.075,"h":86.075,"l":86.075,"n":14,"o":86.075,"t":"2026-10-21T15:15:00Z","v":298,"vw":86.075},{"c":85.92,"h":85.92,"l":85.92,"n":11,"o":85.92,"t":"2026-10-21T15:20:00Z","v":231,"vw":85.92},{"c":85.95,"h":85.95,"l":85.95,"n":21,"o":85.95,"t":"2026-10-21T15:25:00Z","v":367,"vw":85.95},{"c":85.885,"h":85.885,"l":85.76,"n":13,"o":85.76,"t":"2026-10-21T15:30:00Z","v":348,"vw":85.8225},{"c":86.09,"h":86.21,"l":85.62,"n":45,"o":85.62,"t":"2026-10-21T15:40:00Z","v":2114,"vw":85.818046},{"c":86,"h":86.03,"l":86,"n":12,"o":86.03,"t":"2026-10-21T15:45:00Z","v":1402,"vw":86.002997},{"c":86.3,"h":86.31,"l":86.26,"n":39,"o":86.26,"t":"2026-10-21T15:55:00Z","v":822,"vw":86.29},{"c":86.1,"h":86.1,"l":86.085,"n":29,"o":86.1,"t":"2026-10-21T16:10:00Z","v":1043,"vw":86.094853},{"c":86.04,"h":86.37,"l":86.04,"n":70,"o":86.29,"t":"2026-10-21T16:15:00Z","v":4502,"vw":86.177143},{"c":86.265,"h":86.265,"l":86.265,"n":4,"o":86.265,"t":"2026-10-21T16:25:00Z","v":320,"vw":86.265},{"c":86.5,"h":86.5,"l":86.49,"n":20,"o":86.49,"t":"2026-10-21T16:30:00Z","v":2108,"vw":86.499459},{"c":85.96,"h":86.495,"l":85.96,"n":92,"o":86.41,"t":"2026-10-21T16:35:00Z","v":1969,"vw":86.104583},{"c":86.01,"h":86.01,"l":86.01,"n":6,"o":86.01,"t":"2026-10-21T16:40:00Z","v":207,"vw":86.01},{"c":86.04,"h":86.04,"l":86.04,"n":12,"o":86.04,"t":"2026-10-21T16:50:00Z","v":358,"vw":86.04},{"c":86.34,"h":86.34,"l":86.23,"n":15,"o":86.23,"t":"2026-10-21T16:55:00Z","v":288,"vw":86.285},{"c":85.82,"h":86.02,"l":85.82,"n":54,"o":86.02,"t":"2026-10-21T17:00:00Z","v":1348,"vw":85.895},{"c":86.09,"h":86.13,"l":85.5,"n":193,"o":85.74,"t":"2026-10-21T17:10:00Z","v":9543,"vw":85.790142},{"c":86.14,"h":86.365,"l":86.14,"n":123,"o":86.33,"t":"2026-10-21T17:15:00Z","v":5663,"vw":86.229848},{"c":87.175,"h":87.175,"l":86.655,"n":60,"o":86.66,"t":"2026-10-21T17:35:00Z","v":1287,"vw":86.906809},{"c":86.895,"h":86.895,"l":86.895,"n":12,"o":86.895,"t":"2026-10-21T17:40:00Z","v":329,"vw":86.895},{"c":86.665,"h":86.795,"l":86.47,"n":58,"o":86.795,"t":"2026-10-21T17:45:00Z","v":2807,"vw":86.641229},{"c":86.65,"h":86.65,"l":86.65,"n":8,"o":86.65,"t":"2026-10-21T17:55:00Z","v":167,"vw":86.65},{"c":86.865,"h":86.865,"l":86.865,"n":8,"o":86.865,"t":"2026-10-21T18:00:00Z","v":142,"vw":86.865},{"c":87,"h":87,"l":87,"n":5,"o":87,"t":"2026-10-21T18:10:00Z","v":1213,"vw":87},{"c":87.29,"h":87.29,"l":87.24,"n":42,"o":87.24,"t":"2026-10-21T18:20:00Z","v":480,"vw":87.265},{"c":87.365,"h":87.365,"l":87.365,"n":3,"o":87.365,"t":"2026-10-21T18:30:00Z","v":109,"vw":87.365},{"c":87.05,"h":87.235,"l":87.05,"n":53,"o":87.1,"t":"2026-10-21T18:35:00Z","v":2461,"vw":87.139398},{"c":87.19,"h":87.205,"l":87.19,"n":21,"o":87.205,"t":"2026-10-21T18:45:00Z","v":807,"vw":87.195},{"c":86.98,"h":87.13,"l":86.98,"n":39,"o":87.13,"t":"2026-10-21T19:00:00Z","v":941,"vw":87.076667},{"c":87.1,"h":87.145,"l":87,"n":39,"o":87.145,"t":"2026-10-21T19:20:00Z","v":1849,"vw":87.087097},{"c":87.04,"h":87.04,"l":86.92,"n":24,"o":86.92,"t":"2026-10-21T19:25:00Z","v":370,"vw":86.98},{"c":86.845,"h":86.89,"l":86.66,"n":84,"o":86.89,"t":"2026-10-21T19:30:00Z","v":2770,"vw":86.792187},{"c":86.655,"h":86.83,"l":86.5645,"n":29,"o":86.655,"t":"2026-10-21T19:35:00Z","v":1404,"vw":86.687887},{"c":87.06,"h":87.17,"l":86.98,"n":86,"o":86.99,"t":"2026-10-21T19:40:00Z","v":2402,"vw":87.126589},{"c":86.86,"h":87.07,"l":86.84,"n":29,"o":87.07,"t":"2026-10-21T19:45:00Z","v":1230,"vw":86.923683},{"c":86.63,"h":86.72,"l":86.52,"n":133,"o":86.67,"t":"2026-10-21T19:50:00Z","v":5114,"vw":86.641438},{"c":86.8,"h":86.82,"l":86.35,"n":410,"o":86.6,"t":"2026-10-21T19:55:00Z","v":11565,"vw":86.58485},{"c":86.73,"h":86.8,"l":86.73,"n":19,"o":86.8,"t":"2026-10-21T20:00:00Z","v":11530,"vw":86.730636},{"c":86.73,"h":86.73,"l":86.73,"n":1,"o":86.73,"t":"2026-10-21T22:30:00Z","v":100,"vw":86.73},{"c":85.01,"h":86.12,"l":85,"n":64,"o":86.06,"t":"2026-10-22T13:30:00Z","v":5352,"vw":85.742525},{"c":85.48,"h":85.48,"l":84.64,"n":165,"o":85.315,"t":"2026-10-22T13:35:00Z","v":2151,"vw":84.80375},{"c":82.85,"h":84.45,"l":81.97,"n":346,"o":84.25,"t":"2026-10-22T13:40:00Z","v":14741,"vw":83.180684},{"c":82.79,"h":82.84,"l":82.79,"n":10,"o":82.84,"t":"2026-10-22T13:45:00Z","v":512,"vw":82.816667},{"c":81.8,"h":82.05,"l":81.8,"n":55,"o":82.0052,"t":"2026-10-22T13:50:00Z","v":10855,"vw":82.008693},{"c":82.25,"h":82.49,"l":81.78,"n":479,"o":81.79,"t":"2026-10-22T13:55:00Z","v":9956,"vw":82.044614},{"c":82.15,"h":82.25,"l":82.04,"n":82,"o":82.25,"t":"2026-10-22T14:00:00Z","v":778,"vw":82.168},{"c":80,"h":80.04,"l":80,"n":44,"o":80.04,"t":"2026-10-22T14:05:00Z","v":1621,"vw":80.017097},{"c":79.955,"h":80.26,"l":79.71,"n":58,"o":79.71,"t":"2026-10-22T14:10:00Z","v":1985,"vw":79.920993},{"c":80.51,"h":80.51,"l":80.41,"n":28,"o":80.41,"t":"2026-10-22T14:15:00Z","v":689,"vw":80.46},{"c":79.35,"h":80,"l":79.35,"n":77,"o":79.82,"t":"2026-10-22T14:20:00Z","v":3254,"vw":79.904191},{"c":78.9,"h":79.13,"l":78.9,"n":52,"o":79.13,"t":"2026-10-22T14:25:00Z","v":1411,"vw":78.96962},{"c":79.13,"h":79.13,"l":78.625,"n":67,"o":78.625,"t":"2026-10-22T14:30:00Z","v":694,"vw":78.8775},{"c":78.95,"h":79.0223,"l":78.95,"n":20,"o":79.0223,"t":"2026-10-22T14:35:00Z","v":1705,"vw":79.001884},{"c":79.06,"h":79.065,"l":79.06,"n":10,"o":79.065,"t":"2026-10-22T14:40:00Z","v":322,"vw":79.062976},{"c":79.06,"h":79.06,"l":79.06,"n":4,"o":79.06,"t":"2026-10-22T14:45:00Z","v":156,"vw":79.06},{"c":78.335,"h":79.0475,"l":78.335,"n":80,"o":79.0475,"t":"2026-10-22T14:50:00Z","v":2332,"vw":78.490203},{"c":78.62,"h":78.77,"l":78.62,"n":28,"o":78.66,"t":"2026-10-22T14:55:00Z","v":566,"vw":78.7025},{"c":79.145,"h":79.145,"l":78.615,"n":64,"o":78.77,"t":"2026-10-22T15:00:00Z","v":2151,"vw":78.815652},{"c":78.13,"h":79.1,"l":78.13,"n":365,"o":79.01,"t":"2026-10-22T15:05:00Z","v":7289,"vw":78.762735},{"c":78.85,"h":78.9,"l":78.2,"n":717,"o":78.29,"t":"2026-10-22T15:10:00Z","v":19905,"vw":78.604525},{"c":79.72,"h":79.72,"l":78.53,"n":93,"o":78.9,"t":"2026-10-22T15:15:00Z","v":9528,"vw":78.998129},{"c":80.2,"h":80.2,"l":79.725,"n":83,"o":79.81,"t":"2026-10-22T15:20:00Z","v":7948,"vw":79.953462},{"c":79.1,"h":79.3,"l":78.855,"n":469,"o":79.25,"t":"2026-10-22T15:25:00Z","v":4989,"vw":79.091096},{"c":78.915,"h":78.915,"l":78.73,"n":74,"o":78.855,"t":"2026-10-22T15:35:00Z","v":972,"vw":78.875163},{"c":79.3,"h":79.47,"l":78.84,"n":38,"o":78.91,"t":"2026-10-22T15:40:00Z","v":1476,"vw":79.12125},{"c":79.155,"h":79.435,"l":79.15,"n":39,"o":79.21,"t":"2026-10-22T15:45:00Z","v":980,"vw":79.2375},{"c":79.93,"h":79.94,"l":79.625,"n":83,"o":79.71,"t":"2026-10-22T15:55:00Z","v":2131,"vw":79.74},{"c":80.31,"h":80.31,"l":80.31,"n":16,"o":80.31,"t":"2026-10-22T16:00:00Z","v":307,"vw":80.31},{"c":80.98,"h":80.98,"l":80.6373,"n":13,"o":80.6373,"t":"2026-10-22T16:15:00Z","v":402,"vw":80.777178},{"c":81.03,"h":81.03,"l":80.94,"n":11,"o":80.94,"t":"2026-10-22T16:30:00Z","v":390,"vw":81},{"c":81.03,"h":81.08,"l":81.03,"n":11,"o":81.03,"t":"2026-10-22T16:35:00Z","v":496,"vw":81.057778},{"c":81.145,"h":81.145,"l":81.145,"n":7,"o":81.145,"t":"2026-10-22T16:40:00Z","v":328,"vw":81.145},{"c":81.34,"h":81.34,"l":81.34,"n":17,"o":81.34,"t":"2026-10-22T16:50:00Z","v":271,"vw":81.34},{"c":81.46,"h":81.46,"l":81.295,"n":17,"o":81.295,"t":"2026-10-22T16:55:00Z","v":442,"vw":81.3775},{"c":81,"h":81.51,"l":81,"n":91,"o":81.51,"t":"2026-10-22T17:00:00Z","v":2543,"vw":81.283444},{"c":81.445,"h":81.445,"l":80.925,"n":84,"o":80.925,"t":"2026-10-22T17:05:00Z","v":4287,"vw":81.296175},{"c":81.3,"h":81.3,"l":81.3,"n":8,"o":81.3,"t":"2026-10-22T17:10:00Z","v":248,"vw":81.3},{"c":81.47,"h":81.47,"l":81.44,"n":23,"o":81.44,"t":"2026-10-22T17:15:00Z","v":1533,"vw":81.446734},{"c":81.6,"h":81.6,"l":81.6,"n":12,"o":81.6,"t":"2026-10-22T17:25:00Z","v":221,"vw":81.6},{"c":81.635,"h":81.635,"l":81.635,"n":11,"o":81.635,"t":"2026-10-22T17:35:00Z","v":279,"vw":81.635},{"c":81.86,"h":81.86,"l":81.82,"n":59,"o":81.83,"t":"2026-10-22T17:50:00Z","v":1185,"vw":81.8425},{"c":81.97,"h":81.97,"l":81.9,"n":56,"o":81.9,"t":"2026-10-22T17:55:00Z","v":1098,"vw":81.928},{"c":81.65,"h":81.715,"l":81.6,"n":86,"o":81.6,"t":"2026-10-22T18:00:00Z","v":2625,"vw":81.641901},{"c":81.62,"h":81.6555,"l":81.62,"n":24,"o":81.65,"t":"2026-10-22T18:10:00Z","v":852,"vw":81.63639},{"c":81.88,"h":81.88,"l":81.6,"n":70,"o":81.6,"t":"2026-10-22T18:15:00Z","v":1877,"vw":81.772222},{"c":81.745,"h":82.011,"l":81.71,"n":34,"o":81.71,"t":"2026-10-22T18:30:00Z","v":1212,"vw":81.944684},{"c":82.09,"h":82.09,"l":82.09,"n":21,"o":82.09,"t":"2026-10-22T18:35:00Z","v":242,"vw":82.09},{"c":82.08,"h":82.08,"l":82.08,"n":10,"o":82.08,"t":"2026-10-22T18:40:00Z","v":214,"vw":82.08},{"c":82.7299,"h":82.7299,"l":82.7299,"n":73,"o":82.7299,"t":"2026-10-22T18:50:00Z","v":526,"vw":82.7299},{"c":82.64,"h":82.64,"l":82.64,"n":19,"o":82.64,"t":"2026-10-22T18:55:00Z","v":450,"vw":82.64},{"c":82.365,"h":82.365,"l":82.13,"n":43,"o":82.22,"t":"2026-10-22T19:00:00Z","v":1139,"vw":82.231},{"c":82.425,"h":82.47,"l":81.96,"n":81,"o":81.96,"t":"2026-10-22T19:10:00Z","v":1411,"vw":82.285},{"c":82.535,"h":82.535,"l":82.535,"n":33,"o":82.535,"t":"2026-10-22T19:15:00Z","v":590,"vw":82.535},{"c":82.44,"h":82.63,"l":82.44,"n":24,"o":82.535,"t":"2026-10-22T19:20:00Z","v":625,"vw":82.516},{"c":82.58,"h":82.58,"l":82.58,"n":15,"o":82.58,"t":"2026-10-22T19:25:00Z","v":256,"vw":82.58},{"c":82.37,"h":82.39,"l":82.37,"n":76,"o":82.39,"t":"2026-10-22T19:30:00Z","v":1228,"vw":82.384667},{"c":81.8,"h":82.25,"l":81.8,"n":56,"o":82.25,"t":"2026-10-22T19:35:00Z","v":1980,"vw":82.041667},{"c":81.85,"h":81.85,"l":81.85,"n":14,"o":81.85,"t":"2026-10-22T19:40:00Z","v":202,"vw":81.85},{"c":81.37,"h":81.85,"l":81.37,"n":160,"o":81.85,"t":"2026-10-22T19:45:00Z","v":3673,"vw":81.67},{"c":81.61,"h":81.9,"l":81.315,"n":220,"o":81.37,"t":"2026-10-22T19:50:00Z","v":6731,"vw":81.70366},{"c":81.69,"h":82,"l":81.32,"n":508,"o":81.38,"t":"2026-10-22T19:55:00Z","v":10857,"vw":81.684279},{"c":81.56,"h":81.56,"l":81.56,"n":17,"o":81.56,"t":"2026-10-22T20:00:00Z","v":26171,"vw":81.56}],"history":[{"c":14.39,"h":14.98,"l":14.39,"n":826,"o":14.98,"t":"2024-10-21T04:00:00Z","v":30632,"vw":14.557406},{"c":14.55,"h":14.56,"l":14.29,"n":714,"o":14.39,"t":"2024-10-22T04:00:00Z","v":37990,"vw":14.453035},{"c":14.44,"h":14.525,"l":14.07,"n":881,"o":14.5,"t":"2024-10-23T04:00:00Z","v":30824,"vw":14.333311},{"c":14.29,"h":14.4,"l":14.06,"n":680,"o":14.4,"t":"2024-10-24T04:00:00Z","v":20096,"vw":14.266363},{"c":14.4,"h":14.55,"l":14.244,"n":730,"o":14.45,"t":"2024-10-25T04:00:00Z","v":24052,"vw":14.393489},{"c":14.32,"h":14.46,"l":14.21,"n":480,"o":14.21,"t":"2024-10-28T04:00:00Z","v":15269,"vw":14.324575},{"c":14,"h":14.33,"l":13.93,"n":1145,"o":14.31,"t":"2024-10-29T04:00:00Z","v":71443,"vw":14.092955},{"c":14.02,"h":14.2,"l":13.95,"n":670,"o":14.13,"t":"2024-10-30T04:00:00Z","v":26639,"vw":14.052948},{"c":13.98,"h":14.16,"l":13.91,"n":1317,"o":14.02,"t":"2024-10-31T04:00:00Z","v":51162,"vw":14.073569},{"c":13.96,"h":14.22,"l":12.83,"n":1032,"o":12.83,"t":"2024-11-01T04:00:00Z","v":43764,"vw":13.954038},{"c":14.84,"h":15.06,"l":13.86,"n":1071,"o":13.9,"t":"2024-11-04T05:00:00Z","v":41318,"vw":14.511602},{"c":15.07,"h":15.35,"l":14.8,"n":780,"o":14.8,"t":"2024-11-05T05:00:00Z","v":28574,"vw":15.053135},{"c":15.97,"h":16,"l":15.24,"n":2216,"o":15.25,"t":"2024-11-06T05:00:00Z","v":125471,"vw":15.664426},{"c":16.44,"h":16.675,"l":15.93,"n":1527,"o":15.93,"t":"2024-11-07T05:00:00Z","v":51607,"vw":16.402578},{"c":15.89,"h":16.48,"l":15.88,"n":727,"o":16.29,"t":"2024-11-08T05:00:00Z","v":48047,"vw":16.002775},{"c":15.8,"h":16.09,"l":15.74,"n":1352,"o":15.75,"t":"2024-11-11T05:00:00Z","v":82928,"vw":15.843082},{"c":15.49,"h":15.8,"l":15.41,"n":1218,"o":15.8,"t":"2024-11-12T05:00:00Z","v":53696,"vw":15.597628},{"c":15.29,"h":15.605,"l":15.1904,"n":1237,"o":15.5,"t":"2024-11-13T05:00:00Z","v":63478,"vw":15.43186},{"c":15.44,"h":15.48,"l":15.02,"n":1294,"o":15.3,"t":"2024-11-14T05:00:00Z","v":40420,"vw":15.288054},{"c":14.71,"h":15.5,"l":14.71,"n":1258,"o":15.5,"t":"2024-11-15T05:00:00Z","v":49649,"vw":14.996435},{"c":14.81,"h":15.13,"l":14.81,"n":1037,"o":14.85,"t":"2024-11-18T05:00:00Z","v":60963,"vw":14.930166},{"c":14.82,"h":14.83,"l":14.25,"n":893,"o":14.73,"t":"2024-11-19T05:00:00Z","v":35609,"vw":14.639935},{"c":14.78,"h":14.8,"l":14.66,"n":1047,"o":14.8,"t":"2024-11-20T05:00:00Z","v":31183,"vw":14.762439},{"c":14.89,"h":14.955,"l":14.71,"n":1586,"o":14.76,"t":"2024-11-21T05:00:00Z","v":93479,"vw":14.850945},{"c":15.25,"h":15.5958,"l":14.89,"n":1891,"o":14.9,"t":"2024-11-22T05:00:00Z","v":139786,"vw":15.23411},{"c":15.16,"h":15.61,"l":15.07,"n":2306,"o":15.27,"t":"2024-11-25T05:00:00Z","v":145640,"vw":15.261481},{"c":15.17,"h":15.24,"l":14.945,"n":1002,"o":15.24,"t":"2024-11-26T05:00:00Z","v":66972,"vw":15.113507},{"c":15.17,"h":15.37,"l":15.11,"n":829,"o":15.18,"t":"2024-11-27T05:00:00Z","v":42371,"vw":15.21602},{"c":15.25,"h":15.425,"l":15.175,"n":816,"o":15.25,"t":"2024-11-29T05:00:00Z","v":38638,"vw":15.260689},{"c":15.66,"h":15.66,"l":15.15,"n":1894,"o":15.25,"t":"2024-12-02T05:00:00Z","v":73393,"vw":15.396531},{"c":15.49,"h":15.83,"l":15.31,"n":900,"o":15.82,"t":"2024-12-03T05:00:00Z","v":57918,"vw":15.471949},{"c":14.99,"h":15.53,"l":14.8439,"n":1198,"o":15.5,"t":"2024-12-04T05:00:00Z","v":91994,"vw":15.049936},{"c":14.86,"h":15.05,"l":14.77,"n":1178,"o":15,"t":"2024-12-05T05:00:00Z","v":52316,"vw":14.940479},{"c":14.26,"h":14.81,"l":14.115,"n":1188,"o":14.81,"t":"2024-12-06T05:00:00Z","v":78022,"vw":14.312106},{"c":15.6,"h":15.86,"l":14.9,"n":2314,"o":15,"t":"2024-12-09T05:00:00Z","v":178249,"vw":15.465407},{"c":15.77,"h":15.92,"l":15.3786,"n":1575,"o":15.6,"t":"2024-12-10T05:00:00Z","v":87859,"vw":15.752709},{"c":15.37,"h":15.74,"l":15.27,"n":1489,"o":15.72,"t":"2024-12-11T05:00:00Z","v":73067,"vw":15.454866},{"c":14.97,"h":15.21,"l":14.81,"n":1078,"o":15.17,"t":"2024-12-12T05:00:00Z","v":45533,"vw":14.940461},{"c":14.84,"h":15,"l":14.69,"n":967,"o":15,"t":"2024-12-13T05:00:00Z","v":30217,"vw":14.820057},{"c":14.92,"h":15.02,"l":14.655,"n":1809,"o":14.85,"t":"2024-12-16T05:00:00Z","v":187833,"vw":14.905443},{"c":14.66,"h":14.99,"l":14.5,"n":1563,"o":14.81,"t":"2024-12-17T05:00:00Z","v":130317,"vw":14.763494},{"c":13.94,"h":14.95,"l":13.89,"n":2616,"o":14.75,"t":"2024-12-18T05:00:00Z","v":182641,"vw":14.415878},{"c":14.47,"h":14.56,"l":14.08,"n":1485,"o":14.14,"t":"2024-12-19T05:00:00Z","v":92230,"vw":14.368517},{"c":14.21,"h":14.71,"l":14.11,"n":1668,"o":14.27,"t":"2024-12-20T05:00:00Z","v":107899,"vw":14.248205},{"c":14.76,"h":14.82,"l":14.14,"n":1501,"o":14.24,"t":"2024-12-23T05:00:00Z","v":91102,"vw":14.652935},{"c":14.99,"h":15.03,"l":14.63,"n":790,"o":14.8,"t":"2024-12-24T05:00:00Z","v":26551,"vw":14.940462},{"c":15.05,"h":15.1217,"l":14.75,"n":810,"o":14.92,"t":"2024-12-26T05:00:00Z","v":30917,"vw":15.006784},{"c":14.97,"h":15.3218,"l":14.88,"n":1206,"o":15.01,"t":"2024-12-27T05:00:00Z","v":42886,"vw":15.035437},{"c":15.15,"h":15.29,"l":14.875,"n":1674,"o":15.01,"t":"2024-12-30T05:00:00Z","v":51332,"vw":15.114109},{"c":15.49,"h":15.735,"l":15.1,"n":2028,"o":15.19,"t":"2024-12-31T05:00:00Z","v":97733,"vw":15.41988},{"c":16.16,"h":16.36,"l":15.68,"n":1237,"o":15.68,"t":"2025-01-02T05:00:00Z","v":74306,"vw":16.104236},{"c":16.53,"h":16.72,"l":16.26,"n":1686,"o":16.33,"t":"2025-01-03T05:00:00Z","v":43661,"vw":16.526287},{"c":16.41,"h":16.9188,"l":16.25,"n":1467,"o":16.7,"t":"2025-01-06T05:00:00Z","v":55059,"vw":16.553529},{"c":16.29,"h":16.7,"l":16.07,"n":1765,"o":16.5,"t":"2025-01-07T05:00:00Z","v":72943,"vw":16.314268},{"c":15.94,"h":16.15,"l":15.71,"n":1027,"o":16.12,"t":"2025-01-08T05:00:00Z","v":36814,"vw":15.911645},{"c":16.7,"h":16.97,"l":16.24,"n":1703,"o":16.24,"t":"2025-01-10T05:00:00Z","v":73512,"vw":16.582534},{"c":18.6,"h":18.61,"l":16.78,"n":2481,"o":16.78,"t":"2025-01-13T05:00:00Z","v":118835,"vw":18.181412},{"c":18.6,"h":19.37,"l":18.395,"n":2297,"o":18.66,"t":"2025-01-14T05:00:00Z","v":99736,"vw":18.746772},{"c":19.45,"h":19.66,"l":18.38,"n":1987,"o":18.89,"t":"2025-01-15T05:00:00Z","v":88818,"vw":19.311018},{"c":19.17,"h":19.95,"l":19.05,"n":1499,"o":19.53,"t":"2025-01-16T05:00:00Z","v":87902,"vw":19.238763},{"c":19.09,"h":19.29,"l":18.957,"n":1598,"o":19.19,"t":"2025-01-17T05:00:00Z","v":90701,"vw":19.104951},{"c":19.64,"h":19.98,"l":19.0642,"n":2075,"o":19.49,"t":"2025-01-21T05:00:00Z","v":112992,"vw":19.441032},{"c":19.01,"h":19.525,"l":19,"n":1445,"o":19.36,"t":"2025-01-22T05:00:00Z","v":65554,"vw":19.149721},{"c":18.94,"h":19.3,"l":18.71,"n":1391,"o":18.93,"t":"2025-01-23T05:00:00Z","v":55334,"vw":19.059045},{"c":18.54,"h":19,"l":18.17,"n":1463,"o":19,"t":"2025-01-24T05:00:00Z","v":71398,"vw":18.418013},{"c":17.91,"h":18.77,"l":17.88,"n":1500,"o":18.48,"t":"2025-01-27T05:00:00Z","v":46752,"vw":18.115398},{"c":17.7,"h":17.87,"l":17.16,"n":1288,"o":17.81,"t":"2025-01-28T05:00:00Z","v":57832,"vw":17.553025},{"c":17.96,"h":17.99,"l":17.51,"n":2220,"o":17.7,"t":"2025-01-29T05:00:00Z","v":76757,"vw":17.799648},{"c":18.27,"h":18.52,"l":18.01,"n":1608,"o":18.08,"t":"2025-01-30T05:00:00Z","v":63872,"vw":18.316188},{"c":18.12,"h":18.53,"l":17.9,"n":1780,"o":18.14,"t":"2025-01-31T05:00:00Z","v":69145,"vw":18.135462},{"c":17.6,"h":18.04,"l":17.6,"n":1413,"o":18.04,"t":"2025-02-03T05:00:00Z","v":50405,"vw":17.732929},{"c":18.09,"h":18.14,"l":17.36,"n":935,"o":17.44,"t":"2025-02-04T05:00:00Z","v":24026,"vw":17.939685},{"c":17.76,"h":18.28,"l":17.66,"n":810,"o":18.28,"t":"2025-02-05T05:00:00Z","v":28122,"vw":17.907744},{"c":17.44,"h":17.91,"l":17.4,"n":1389,"o":17.91,"t":"2025-02-06T05:00:00Z","v":52866,"vw":17.515253},{"c":17.37,"h":17.554,"l":17.35,"n":1410,"o":17.39,"t":"2025-02-07T05:00:00Z","v":58295,"vw":17.432268},{"c":17.59,"h":17.65,"l":17.3,"n":1245,"o":17.42,"t":"2025-02-10T05:00:00Z","v":73476,"vw":17.527159},{"c":17.98,"h":18.12,"l":17.59,"n":882,"o":17.62,"t":"2025-02-11T05:00:00Z","v":58056,"vw":17.91783},{"c":17.72,"h":17.87,"l":17.55,"n":733,"o":17.84,"t":"2025-02-12T05:00:00Z","v":34037,"vw":17.66436},{"c":18.41,"h":18.64,"l":17.6,"n":1600,"o":17.74,"t":"2025-02-13T05:00:00Z","v":66200,"vw":18.296435},{"c":19.37,"h":19.58,"l":18.75,"n":1499,"o":18.75,"t":"2025-02-14T05:00:00Z","v":101967,"vw":19.224179},{"c":19.87,"h":20.1,"l":19.05,"n":2396,"o":19.39,"t":"2025-02-18T05:00:00Z","v":168254,"vw":19.749131},{"c":18.98,"h":19.9,"l":18.9,"n":886,"o":19.75,"t":"2025-02-19T05:00:00Z","v":23427,"vw":19.152419},{"c":18.99,"h":18.99,"l":18.53,"n":1278,"o":18.79,"t":"2025-02-20T05:00:00Z","v":31449,"vw":18.804094},{"c":18.28,"h":19.02,"l":17.8,"n":1877,"o":19.02,"t":"2025-02-21T05:00:00Z","v":104153,"vw":18.274121},{"c":18.44,"h":18.6,"l":18.04,"n":1314,"o":18.32,"t":"2025-02-24T05:00:00Z","v":48196,"vw":18.396964},{"c":18.29,"h":18.7,"l":18.12,"n":1556,"o":18.5,"t":"2025-02-25T05:00:00Z","v":76278,"vw":18.367779},{"c":18.45,"h":18.7067,"l":18.27,"n":1235,"o":18.4,"t":"2025-02-26T05:00:00Z","v":43660,"vw":18.428474},{"c":18.64,"h":18.76,"l":18.298,"n":1480,"o":18.56,"t":"2025-02-27T05:00:00Z","v":57601,"vw":18.536796},{"c":18.66,"h":18.92,"l":18.375,"n":1398,"o":18.73,"t":"2025-02-28T05:00:00Z","v":79112,"vw":18.599817},{"c":17.6,"h":18.87,"l":17.58,"n":2216,"o":18.68,"t":"2025-03-03T05:00:00Z","v":132754,"vw":18.285864},{"c":17.11,"h":17.4925,"l":16.5,"n":2302,"o":17.09,"t":"2025-03-04T05:00:00Z","v":144127,"vw":17.029631},{"c":17.53,"h":17.6,"l":16.78,"n":1497,"o":17.01,"t":"2025-03-05T05:00:00Z","v":69561,"vw":17.293545},{"c":17.26,"h":17.6,"l":17.0917,"n":1097,"o":17.51,"t":"2025-03-06T05:00:00Z","v":55081,"vw":17.302939},{"c":17.5,"h":17.8,"l":17.4,"n":1384,"o":17.436,"t":"2025-03-07T05:00:00Z","v":47713,"vw":17.525238},{"c":17.02,"h":17.561,"l":16.8816,"n":999,"o":17.43,"t":"2025-03-10T04:00:00Z","v":55498,"vw":17.221989},{"c":17.44,"h":17.51,"l":16.97,"n":1691,"o":17.03,"t":"2025-03-11T04:00:00Z","v":64087,"vw":17.314768},{"c":17.56,"h":17.922,"l":17.35,"n":1125,"o":17.58,"t":"2025-03-12T04:00:00Z","v":51204,"vw":17.57088},{"c":17.75,"h":17.93,"l":17.385,"n":1058,"o":17.65,"t":"2025-03-13T04:00:00Z","v":79344,"vw":17.688693},{"c":19.06,"h":19.246,"l":17.94,"n":863,"o":17.94,"t":"2025-03-14T04:00:00Z","v":69077,"vw":18.875075},{"c":19.47,"h":19.85,"l":18.93,"n":1426,"o":19.25,"t":"2025-03-17T04:00:00Z","v":71000,"vw":19.430163},{"c":19.85,"h":19.96,"l":19.46,"n":1496,"o":19.64,"t":"2025-03-18T04:00:00Z","v":94404,"vw":19.783933},{"c":21.1,"h":21.5685,"l":20.2,"n":1735,"o":20.2,"t":"2025-03-19T04:00:00Z","v":115806,"vw":21.164612},{"c":21.03,"h":21.342,"l":20.6164,"n":1588,"o":20.73,"t":"2025-03-20T04:00:00Z","v":78961,"vw":21.006058},{"c":20.52,"h":21.1557,"l":20.43,"n":924,"o":20.77,"t":"2025-03-21T04:00:00Z","v":92117,"vw":20.62809},{"c":20.79,"h":21.0744,"l":20.4,"n":1176,"o":20.64,"t":"2025-03-24T04:00:00Z","v":46284,"vw":20.753694},{"c":20.54,"h":21.17,"l":20.51,"n":1295,"o":20.64,"t":"2025-03-25T04:00:00Z","v":63997,"vw":20.77735},{"c":20.82,"h":21.1,"l":20.5583,"n":1620,"o":20.75,"t":"2025-03-26T04:00:00Z","v":63431,"vw":20.844486},{"c":21.02,"h":21.5588,"l":20.59,"n":1933,"o":20.96,"t":"2025-03-27T04:00:00Z","v":93033,"vw":20.898857},{"c":20.3,"h":21.24,"l":20.1001,"n":1186,"o":21,"t":"2025-03-28T04:00:00Z","v":55538,"vw":20.52844},{"c":20.11,"h":20.56,"l":19.985,"n":1279,"o":20.17,"t":"2025-03-31T04:00:00Z","v":83039,"vw":20.243303},{"c":20.73,"h":21.1,"l":20,"n":1148,"o":20,"t":"2025-04-01T04:00:00Z","v":73661,"vw":20.606292},{"c":20.57,"h":20.825,"l":20.38,"n":1011,"o":20.38,"t":"2025-04-02T04:00:00Z","v":40282,"vw":20.560335},{"c":17.86,"h":19.6386,"l":17.76,"n":2286,"o":19.5,"t":"2025-04-03T04:00:00Z","v":138052,"vw":18.427458},{"c":15.46,"h":17.39,"l":15.14,"n":2688,"o":17.24,"t":"2025-04-04T04:00:00Z","v":157634,"vw":15.798307},{"c":14.73,"h":16.09,"l":14.03,"n":2351,"o":14.72,"t":"2025-04-07T04:00:00Z","v":147323,"vw":14.72034},{"c":13.58,"h":15.63,"l":13.462,"n":1709,"o":15.26,"t":"2025-04-08T04:00:00Z","v":102800,"vw":14.232688},{"c":15.32,"h":15.652,"l":12.78,"n":1862,"o":13.3,"t":"2025-04-09T04:00:00Z","v":140590,"vw":14.407068},{"c":14.06,"h":15.35,"l":13.785,"n":2000,"o":14.86,"t":"2025-04-10T04:00:00Z","v":122847,"vw":14.112544},{"c":14.16,"h":14.34,"l":13.34,"n":1480,"o":14.34,"t":"2025-04-11T04:00:00Z","v":113677,"vw":13.928852},{"c":13.57,"h":14.45,"l":13.39,"n":1364,"o":14.36,"t":"2025-04-14T04:00:00Z","v":88928,"vw":13.721289},{"c":14.32,"h":14.47,"l":13.43,"n":1236,"o":13.43,"t":"2025-04-15T04:00:00Z","v":76050,"vw":14.138657},{"c":15.05,"h":15.15,"l":14.32,"n":1298,"o":14.36,"t":"2025-04-16T04:00:00Z","v":95005,"vw":14.853052},{"c":15.45,"h":15.86,"l":15.113,"n":1134,"o":15.16,"t":"2025-04-17T04:00:00Z","v":62745,"vw":15.485599},{"c":14.7,"h":15.38,"l":14.63,"n":1173,"o":15.26,"t":"2025-04-21T04:00:00Z","v":62693,"vw":14.781299},{"c":15.06,"h":15.2893,"l":14.27,"n":1232,"o":14.89,"t":"2025-04-22T04:00:00Z","v":43888,"vw":14.857226},{"c":14.45,"h":15.7,"l":14.29,"n":1242,"o":15.34,"t":"2025-04-23T04:00:00Z","v":55308,"vw":14.986433},{"c":15.16,"h":15.18,"l":14.59,"n":946,"o":14.59,"t":"2025-04-24T04:00:00Z","v":46590,"vw":14.933616},{"c":14.92,"h":15.105,"l":14.6704,"n":769,"o":14.93,"t":"2025-04-25T04:00:00Z","v":30205,"vw":14.941448},{"c":15.13,"h":15.21,"l":14.78,"n":1656,"o":14.78,"t":"2025-04-28T04:00:00Z","v":53331,"vw":15.040689},{"c":15.26,"h":15.68,"l":14.96,"n":1015,"o":15.04,"t":"2025-04-29T04:00:00Z","v":39108,"vw":15.27479},{"c":14.65,"h":14.98,"l":14.35,"n":1244,"o":14.98,"t":"2025-04-30T04:00:00Z","v":64437,"vw":14.633659},{"c":15.14,"h":15.39,"l":14.6,"n":1430,"o":14.6,"t":"2025-05-01T04:00:00Z","v":48644,"vw":15.142338},{"c":15.05,"h":15.74,"l":13.69,"n":1928,"o":14.41,"t":"2025-05-02T04:00:00Z","v":102370,"vw":14.621787},{"c":13.82,"h":14.845,"l":13.77,"n":1434,"o":14.63,"t":"2025-05-05T04:00:00Z","v":59788,"vw":14.254635},{"c":13.62,"h":14.21,"l":13.6,"n":1346,"o":13.86,"t":"2025-05-06T04:00:00Z","v":53799,"vw":13.884881},{"c":13.75,"h":13.78,"l":13.55,"n":1255,"o":13.56,"t":"2025-05-07T04:00:00Z","v":72351,"vw":13.646209},{"c":14.45,"h":14.615,"l":13.77,"n":1152,"o":13.92,"t":"2025-05-08T04:00:00Z","v":67265,"vw":14.259167},{"c":14.65,"h":14.83,"l":14.43,"n":708,"o":14.54,"t":"2025-05-09T04:00:00Z","v":30395,"vw":14.633862},{"c":15.47,"h":15.735,"l":15.14,"n":1062,"o":15.4,"t":"2025-05-12T04:00:00Z","v":54813,"vw":15.444746},{"c":16.4,"h":16.71,"l":15.72,"n":1634,"o":15.72,"t":"2025-05-13T04:00:00Z","v":81016,"vw":16.314687},{"c":16.31,"h":16.54,"l":16.12,"n":1120,"o":16.32,"t":"2025-05-14T04:00:00Z","v":46356,"vw":16.287903},{"c":15.88,"h":16.3467,"l":15.66,"n":1314,"o":16.03,"t":"2025-05-15T04:00:00Z","v":36244,"vw":15.852919},{"c":15.53,"h":16.015,"l":15.1301,"n":1188,"o":16.015,"t":"2025-05-16T04:00:00Z","v":64572,"vw":15.502622},{"c":14.79,"h":15.255,"l":14.6,"n":1164,"o":15.13,"t":"2025-05-19T04:00:00Z","v":68325,"vw":14.869579},{"c":15.07,"h":15.185,"l":14.45,"n":821,"o":14.71,"t":"2025-05-20T04:00:00Z","v":37079,"vw":14.960942},{"c":14.52,"h":15,"l":14.44,"n":773,"o":14.92,"t":"2025-05-21T04:00:00Z","v":30539,"vw":14.607265},{"c":14.55,"h":14.71,"l":14.275,"n":1195,"o":14.32,"t":"2025-05-22T04:00:00Z","v":53928,"vw":14.537748},{"c":14.41,"h":14.46,"l":14.17,"n":892,"o":14.17,"t":"2025-05-23T04:00:00Z","v":28895,"vw":14.359271},{"c":14.89,"h":14.93,"l":14.48,"n":697,"o":14.67,"t":"2025-05-27T04:00:00Z","v":23125,"vw":14.806762},{"c":14.69,"h":15.0923,"l":14.6,"n":883,"o":15,"t":"2025-05-28T04:00:00Z","v":29452,"vw":14.81778},{"c":14.96,"h":15.05,"l":14.52,"n":655,"o":14.76,"t":"2025-05-29T04:00:00Z","v":22258,"vw":14.843226},{"c":14.74,"h":15.08,"l":14.53,"n":1113,"o":14.92,"t":"2025-05-30T04:00:00Z","v":57198,"vw":14.74219},{"c":14.85,"h":15.18,"l":14.435,"n":1089,"o":14.99,"t":"2025-06-02T04:00:00Z","v":56891,"vw":14.858711},{"c":15.29,"h":15.515,"l":14.48,"n":952,"o":14.73,"t":"2025-06-03T04:00:00Z","v":54222,"vw":15.029251},{"c":14.98,"h":15.42,"l":14.7,"n":676,"o":15.29,"t":"2025-06-04T04:00:00Z","v":25989,"vw":14.985786},{"c":15.79,"h":15.88,"l":14.865,"n":1222,"o":15.01,"t":"2025-06-05T04:00:00Z","v":63152,"vw":15.587995},{"c":16.52,"h":16.705,"l":15.93,"n":1736,"o":15.93,"t":"2025-06-06T04:00:00Z","v":57753,"vw":16.493903},{"c":17.11,"h":17.24,"l":16.4368,"n":829,"o":16.52,"t":"2025-06-09T04:00:00Z","v":48971,"vw":17.028617},{"c":17.97,"h":18.175,"l":17.23,"n":1070,"o":17.23,"t":"2025-06-10T04:00:00Z","v":61245,"vw":17.937025},{"c":18.49,"h":18.7268,"l":17.7365,"n":1346,"o":18.17,"t":"2025-06-11T04:00:00Z","v":91851,"vw":18.294571},{"c":19,"h":19.1763,"l":18.29,"n":1092,"o":18.29,"t":"2025-06-12T04:00:00Z","v":67988,"vw":18.906312},{"c":19.46,"h":19.92,"l":18.795,"n":1638,"o":19.36,"t":"2025-06-13T04:00:00Z","v":82956,"vw":19.452992},{"c":19.69,"h":19.81,"l":19.28,"n":1497,"o":19.41,"t":"2025-06-16T04:00:00Z","v":85887,"vw":19.587369},{"c":20.07,"h":20.66,"l":19.755,"n":1755,"o":19.76,"t":"2025-06-17T04:00:00Z","v":133574,"vw":20.394869},{"c":20.25,"h":20.35,"l":19.504,"n":963,"o":19.8,"t":"2025-06-18T04:00:00Z","v":70048,"vw":20.077503},{"c":19.62,"h":20.365,"l":19.41,"n":1293,"o":20.36,"t":"2025-06-20T04:00:00Z","v":182107,"vw":19.905715},{"c":19.21,"h":19.75,"l":19.14,"n":1644,"o":19.7,"t":"2025-06-23T04:00:00Z","v":100248,"vw":19.410833},{"c":19.76,"h":19.8,"l":19,"n":1879,"o":19.03,"t":"2025-06-24T04:00:00Z","v":112923,"vw":19.472421},{"c":19.12,"h":19.8531,"l":18.75,"n":1852,"o":19.55,"t":"2025-06-25T04:00:00Z","v":142205,"vw":19.350199},{"c":19.5,"h":19.79,"l":19.08,"n":1530,"o":19.34,"t":"2025-06-26T04:00:00Z","v":89309,"vw":19.463983},{"c":20.11,"h":20.315,"l":19.63,"n":1260,"o":19.63,"t":"2025-06-27T04:00:00Z","v":190531,"vw":20.071159},{"c":19.47,"h":20.21,"l":19.45,"n":2327,"o":20.04,"t":"2025-06-30T04:00:00Z","v":169964,"vw":19.805555},{"c":19.26,"h":19.84,"l":19.04,"n":1652,"o":19.53,"t":"2025-07-01T04:00:00Z","v":80344,"vw":19.320584},{"c":19.48,"h":19.54,"l":19.02,"n":1524,"o":19.53,"t":"2025-07-02T04:00:00Z","v":70390,"vw":19.311494},{"c":19.5,"h":19.75,"l":19.27,"n":537,"o":19.51,"t":"2025-07-03T04:00:00Z","v":23534,"vw":19.495619},{"c":19.41,"h":19.89,"l":19.31,"n":2162,"o":19.46,"t":"2025-07-07T04:00:00Z","v":87221,"vw":19.5012},{"c":20.34,"h":20.96,"l":19.2,"n":1915,"o":19.42,"t":"2025-07-08T04:00:00Z","v":112264,"vw":20.523658},{"c":20.53,"h":20.82,"l":20.17,"n":1934,"o":20.35,"t":"2025-07-09T04:00:00Z","v":96051,"vw":20.512751},{"c":20.69,"h":20.77,"l":20.1232,"n":1308,"o":20.3,"t":"2025-07-10T04:00:00Z","v":74218,"vw":20.62608},{"c":20.85,"h":21.23,"l":20.45,"n":1980,"o":20.69,"t":"2025-07-11T04:00:00Z","v":129770,"vw":20.984124},{"c":19.93,"h":20.69,"l":19.91,"n":1492,"o":20.69,"t":"2025-07-14T04:00:00Z","v":90865,"vw":20.095609},{"c":19.38,"h":20.2378,"l":19.32,"n":2071,"o":19.95,"t":"2025-07-15T04:00:00Z","v":108325,"vw":19.613644},{"c":19.29,"h":19.508,"l":19.115,"n":2024,"o":19.4172,"t":"2025-07-16T04:00:00Z","v":96399,"vw":19.286252},{"c":19.67,"h":19.935,"l":19.27,"n":2390,"o":19.27,"t":"2025-07-17T04:00:00Z","v":100205,"vw":19.753034},{"c":19.6,"h":20.11,"l":19.55,"n":1937,"o":19.85,"t":"2025-07-18T04:00:00Z","v":86394,"vw":19.724396},{"c":19.2,"h":19.955,"l":19.145,"n":1215,"o":19.77,"t":"2025-07-21T04:00:00Z","v":66195,"vw":19.312725},{"c":19.15,"h":19.635,"l":19.12,"n":1077,"o":19.16,"t":"2025-07-22T04:00:00Z","v":52218,"vw":19.299693},{"c":19.8,"h":20,"l":19.26,"n":1502,"o":19.26,"t":"2025-07-23T04:00:00Z","v":72563,"vw":19.779409},{"c":19.99,"h":20.13,"l":19.54,"n":1762,"o":19.55,"t":"2025-07-24T04:00:00Z","v":70689,"vw":19.909025},{"c":19.71,"h":20.4094,"l":19.635,"n":1257,"o":20.16,"t":"2025-07-25T04:00:00Z","v":57326,"vw":19.834876},{"c":20.63,"h":20.67,"l":20,"n":1351,"o":20.07,"t":"2025-07-28T04:00:00Z","v":78231,"vw":20.377188},{"c":20.68,"h":20.8025,"l":20.04,"n":1874,"o":20.74,"t":"2025-07-29T04:00:00Z","v":87266,"vw":20.527972},{"c":20.16,"h":20.76,"l":20.06,"n":1766,"o":20.76,"t":"2025-07-30T04:00:00Z","v":50954,"vw":20.274968},{"c":19.71,"h":20.345,"l":19.2933,"n":1649,"o":19.91,"t":"2025-07-31T04:00:00Z","v":82950,"vw":19.795554},{"c":18.38,"h":19.65,"l":18.2,"n":2033,"o":19.6,"t":"2025-08-01T04:00:00Z","v":143142,"vw":18.464808},{"c":18.9,"h":19.09,"l":18.2,"n":1331,"o":18.25,"t":"2025-08-04T04:00:00Z","v":58120,"vw":18.733309},{"c":18.93,"h":19.19,"l":18.56,"n":955,"o":18.9,"t":"2025-08-05T04:00:00Z","v":50662,"vw":18.991482},{"c":18.72,"h":19.4636,"l":18.46,"n":931,"o":18.98,"t":"2025-08-06T04:00:00Z","v":36513,"vw":18.835775},{"c":18.16,"h":19.11,"l":18.12,"n":953,"o":18.32,"t":"2025-08-07T04:00:00Z","v":29190,"vw":18.312259},{"c":22.17,"h":22.47,"l":19.51,"n":3775,"o":19.66,"t":"2025-08-08T04:00:00Z","v":222835,"vw":21.571408},{"c":21.89,"h":22.6815,"l":21.19,"n":3675,"o":22.1,"t":"2025-08-11T04:00:00Z","v":191096,"vw":21.780106},{"c":22.71,"h":23.01,"l":21.95,"n":2205,"o":22.01,"t":"2025-08-12T04:00:00Z","v":119044,"vw":22.612181},{"c":22.95,"h":23.16,"l":22.405,"n":1518,"o":22.86,"t":"2025-08-13T04:00:00Z","v":87820,"vw":22.853824},{"c":23.13,"h":23.325,"l":22.165,"n":1746,"o":22.79,"t":"2025-08-14T04:00:00Z","v":104481,"vw":22.811059},{"c":23.48,"h":24.01,"l":22.79,"n":2459,"o":23.18,"t":"2025-08-15T04:00:00Z","v":166888,"vw":23.492437},{"c":23.76,"h":24.325,"l":23.33,"n":2009,"o":23.44,"t":"2025-08-18T04:00:00Z","v":138688,"vw":23.849439},{"c":23.52,"h":24.04,"l":23.16,"n":1682,"o":23.74,"t":"2025-08-19T04:00:00Z","v":70330,"vw":23.442698},{"c":23.18,"h":23.79,"l":23.16,"n":1370,"o":23.79,"t":"2025-08-20T04:00:00Z","v":51335,"vw":23.421916},{"c":23.72,"h":23.89,"l":23.04,"n":1541,"o":23.18,"t":"2025-08-21T04:00:00Z","v":84435,"vw":23.536748},{"c":24.6,"h":24.9,"l":23.61,"n":2304,"o":23.61,"t":"2025-08-22T04:00:00Z","v":81992,"vw":24.508563},{"c":25.06,"h":25.13,"l":24.53,"n":2152,"o":24.53,"t":"2025-08-25T04:00:00Z","v":92019,"vw":24.944302},{"c":24.76,"h":25.575,"l":24.58,"n":2038,"o":24.98,"t":"2025-08-26T04:00:00Z","v":93362,"vw":24.940114},{"c":25.51,"h":25.58,"l":24.57,"n":2199,"o":24.71,"t":"2025-08-27T04:00:00Z","v":156773,"vw":25.313037},{"c":25.77,"h":25.775,"l":25.13,"n":2412,"o":25.75,"t":"2025-08-28T04:00:00Z","v":112937,"vw":25.515117},{"c":26.45,"h":26.52,"l":25.61,"n":2092,"o":25.8,"t":"2025-08-29T04:00:00Z","v":110475,"vw":26.048264},{"c":26.24,"h":26.6951,"l":25.94,"n":1789,"o":26.27,"t":"2025-09-02T04:00:00Z","v":86196,"vw":26.240124},{"c":25.53,"h":26.42,"l":25.47,"n":2118,"o":26.12,"t":"2025-09-03T04:00:00Z","v":86287,"vw":25.747544},{"c":26.62,"h":26.68,"l":25.46,"n":2567,"o":25.46,"t":"2025-09-04T04:00:00Z","v":106656,"vw":26.297307},{"c":26,"h":26.7,"l":25.51,"n":2021,"o":26.47,"t":"2025-09-05T04:00:00Z","v":80488,"vw":26.019744},{"c":26.18,"h":26.345,"l":25.665,"n":3111,"o":26.09,"t":"2025-09-08T04:00:00Z","v":144287,"vw":26.014037},{"c":26.29,"h":27.1,"l":26.11,"n":2326,"o":26.42,"t":"2025-09-09T04:00:00Z","v":101089,"vw":26.51725},{"c":27.32,"h":27.32,"l":26.395,"n":3293,"o":26.47,"t":"2025-09-10T04:00:00Z","v":144474,"vw":26.984199},{"c":27.52,"h":27.52,"l":27.085,"n":2599,"o":27.11,"t":"2025-09-11T04:00:00Z","v":95018,"vw":27.305259},{"c":26.87,"h":27.72,"l":26.73,"n":2528,"o":27.42,"t":"2025-09-12T04:00:00Z","v":95366,"vw":27.010674},{"c":26.56,"h":26.935,"l":25.88,"n":2654,"o":26.77,"t":"2025-09-15T04:00:00Z","v":138689,"vw":26.461316},{"c":26.55,"h":26.955,"l":26.3,"n":3086,"o":26.62,"t":"2025-09-16T04:00:00Z","v":125295,"vw":26.613063},{"c":26.45,"h":27.425,"l":26.33,"n":5476,"o":26.87,"t":"2025-09-17T04:00:00Z","v":251422,"vw":26.747553},{"c":27.38,"h":27.41,"l":26.25,"n":4424,"o":26.5,"t":"2025-09-18T04:00:00Z","v":213530,"vw":26.905211},{"c":26.4,"h":27.4,"l":26.285,"n":1707,"o":27.4,"t":"2025-09-19T04:00:00Z","v":146394,"vw":26.629473},{"c":26.94,"h":27.185,"l":26.02,"n":2681,"o":26.19,"t":"2025-09-22T04:00:00Z","v":94485,"vw":26.78482},{"c":27.67,"h":28.23,"l":26.995,"n":3288,"o":27.08,"t":"2025-09-23T04:00:00Z","v":161469,"vw":27.608014},{"c":27.81,"h":28.25,"l":27.49,"n":2253,"o":27.89,"t":"2025-09-24T04:00:00Z","v":93902,"vw":27.705747},{"c":27.47,"h":27.825,"l":27.25,"n":2513,"o":27.6,"t":"2025-09-25T04:00:00Z","v":104225,"vw":27.531729},{"c":28.77,"h":28.78,"l":27.75,"n":2834,"o":27.77,"t":"2025-09-26T04:00:00Z","v":132667,"vw":28.276557},{"c":27.81,"h":28.69,"l":27.55,"n":2159,"o":28.69,"t":"2025-09-29T04:00:00Z","v":93010,"vw":27.763004},{"c":26.71,"h":27.734,"l":26.4889,"n":2320,"o":27.6,"t":"2025-09-30T04:00:00Z","v":75361,"vw":26.766732},{"c":26.62,"h":26.92,"l":26.28,"n":2508,"o":26.43,"t":"2025-10-01T04:00:00Z","v":97043,"vw":26.600916},{"c":25.35,"h":26.8663,"l":25.07,"n":3063,"o":26.57,"t":"2025-10-02T04:00:00Z","v":93773,"vw":25.531222},{"c":25.84,"h":26.1142,"l":25.54,"n":2200,"o":25.56,"t":"2025-10-03T04:00:00Z","v":73856,"vw":25.830382},{"c":25.69,"h":26.31,"l":25.68,"n":2211,"o":26.24,"t":"2025-10-06T04:00:00Z","v":75814,"vw":25.848167},{"c":25.84,"h":25.96,"l":25.2549,"n":2657,"o":25.66,"t":"2025-10-07T04:00:00Z","v":76051,"vw":25.721458},{"c":26.46,"h":26.645,"l":25.69,"n":2019,"o":25.97,"t":"2025-10-08T04:00:00Z","v":76502,"vw":26.262826},{"c":26.2,"h":26.71,"l":25.91,"n":2665,"o":26.41,"t":"2025-10-09T04:00:00Z","v":82692,"vw":26.14352},{"c":25.26,"h":26.43,"l":25.24,"n":2191,"o":25.65,"t":"2025-10-10T04:00:00Z","v":93686,"vw":25.689636},{"c":26.84,"h":26.93,"l":25.685,"n":3031,"o":25.75,"t":"2025-10-13T04:00:00Z","v":85632,"vw":26.492906},{"c":26.64,"h":27.17,"l":26.3,"n":2381,"o":26.3,"t":"2025-10-14T04:00:00Z","v":86921,"vw":26.821214},{"c":27.33,"h":27.5,"l":26.66,"n":2466,"o":27,"t":"2025-10-15T04:00:00Z","v":70280,"vw":27.173794},{"c":27.54,"h":27.71,"l":26.795,"n":2551,"o":27.61,"t":"2025-10-16T04:00:00Z","v":84871,"vw":27.336976},{"c":26.77,"h":27.7,"l":26.76,"n":3378,"o":27.53,"t":"2025-10-17T04:00:00Z","v":108721,"vw":27.053578},{"c":28.41,"h":28.63,"l":27.36,"n":1972,"o":27.36,"t":"2025-10-20T04:00:00Z","v":108981,"vw":28.226603},{"c":28.48,"h":28.8,"l":28.025,"n":1890,"o":28.69,"t":"2025-10-21T04:00:00Z","v":76781,"vw":28.368632},{"c":29.31,"h":29.395,"l":28.5,"n":2608,"o":28.5,"t":"2025-10-22T04:00:00Z","v":112054,"vw":29.021114},{"c":31.35,"h":31.45,"l":28.73,"n":4454,"o":29.84,"t":"2025-10-23T04:00:00Z","v":214590,"vw":30.604478},{"c":30.92,"h":31.94,"l":30.81,"n":2795,"o":31.5,"t":"2025-10-24T04:00:00Z","v":123311,"vw":31.333868},{"c":30.99,"h":31.625,"l":30.7,"n":3351,"o":31,"t":"2025-10-27T04:00:00Z","v":114921,"vw":31.083133},{"c":31.6,"h":31.765,"l":30.4,"n":2633,"o":30.94,"t":"2025-10-28T04:00:00Z","v":104831,"vw":31.235949},{"c":32.12,"h":33.06,"l":31.35,"n":3669,"o":31.7,"t":"2025-10-29T04:00:00Z","v":164865,"vw":32.319846},{"c":32.22,"h":32.4383,"l":31.833,"n":3381,"o":31.87,"t":"2025-10-30T04:00:00Z","v":96742,"vw":32.118412},{"c":26.78,"h":31.25,"l":26,"n":7579,"o":31.25,"t":"2025-10-31T04:00:00Z","v":315525,"vw":27.507638},{"c":28.86,"h":29.52,"l":26.58,"n":5465,"o":26.59,"t":"2025-11-03T05:00:00Z","v":210902,"vw":28.770813},{"c":27.99,"h":28.6199,"l":27.295,"n":3833,"o":28.28,"t":"2025-11-04T05:00:00Z","v":158994,"vw":27.836212},{"c":29.04,"h":29.11,"l":28.25,"n":2890,"o":28.28,"t":"2025-11-05T05:00:00Z","v":130240,"vw":28.655807},{"c":28.74,"h":29.29,"l":28.43,"n":2852,"o":28.82,"t":"2025-11-06T05:00:00Z","v":108482,"vw":28.72827},{"c":28.64,"h":28.84,"l":27.995,"n":2902,"o":28.74,"t":"2025-11-07T05:00:00Z","v":125334,"vw":28.398466},{"c":29.52,"h":29.645,"l":28.5,"n":2516,"o":28.78,"t":"2025-11-10T05:00:00Z","v":104165,"vw":29.227999},{"c":31.15,"h":31.18,"l":29.57,"n":2739,"o":29.57,"t":"2025-11-11T05:00:00Z","v":78008,"vw":30.753904},{"c":29.05,"h":31.31,"l":29.03,"n":2260,"o":30.84,"t":"2025-11-12T05:00:00Z","v":79588,"vw":29.664959},{"c":29.48,"h":29.58,"l":28.7,"n":2546,"o":29.31,"t":"2025-11-13T05:00:00Z","v":88958,"vw":29.283965},{"c":30.17,"h":30.96,"l":28.97,"n":2270,"o":29.12,"t":"2025-11-14T05:00:00Z","v":74659,"vw":30.389937},{"c":29.98,"h":30.94,"l":29.91,"n":3035,"o":30.24,"t":"2025-11-17T05:00:00Z","v":80321,"vw":30.335645},{"c":30.49,"h":30.5861,"l":29.56,"n":1964,"o":29.73,"t":"2025-11-18T05:00:00Z","v":57185,"vw":30.221471},{"c":29.81,"h":30.82,"l":29.8,"n":2756,"o":30.14,"t":"2025-11-19T05:00:00Z","v":76329,"vw":30.106664},{"c":29.55,"h":31.51,"l":29.4,"n":2964,"o":30.32,"t":"2025-11-20T05:00:00Z","v":89446,"vw":29.908532},{"c":30.01,"h":30.27,"l":28.6801,"n":2127,"o":29.46,"t":"2025-11-21T05:00:00Z","v":66783,"vw":29.755119},{"c":30.49,"h":30.77,"l":29.765,"n":2033,"o":30.01,"t":"2025-11-24T05:00:00Z","v":90277,"vw":30.523111},{"c":30.32,"h":31.08,"l":30.005,"n":1992,"o":30.7,"t":"2025-11-25T05:00:00Z","v":73688,"vw":30.289613},{"c":30.48,"h":30.754,"l":30.065,"n":1952,"o":30.19,"t":"2025-11-26T05:00:00Z","v":60361,"vw":30.469599},{"c":31.4,"h":31.43,"l":30.37,"n":1490,"o":30.5,"t":"2025-11-28T05:00:00Z","v":59650,"vw":31.040113},{"c":32.44,"h":32.86,"l":31.23,"n":2856,"o":31.23,"t":"2025-12-01T05:00:00Z","v":145066,"vw":32.439146},{"c":31.88,"h":32.7566,"l":31.3865,"n":1759,"o":32.49,"t":"2025-12-02T05:00:00Z","v":63784,"vw":31.934315},{"c":34.11,"h":34.16,"l":32.006,"n":2148,"o":32.29,"t":"2025-12-03T05:00:00Z","v":88301,"vw":33.530178},{"c":34.74,"h":35.39,"l":33.85,"n":2438,"o":33.85,"t":"2025-12-04T05:00:00Z","v":89323,"vw":34.782884},{"c":35.24,"h":36.38,"l":34.66,"n":2370,"o":34.95,"t":"2025-12-05T05:00:00Z","v":111416,"vw":35.229517},{"c":34.48,"h":36,"l":34.1,"n":3216,"o":35.24,"t":"2025-12-08T05:00:00Z","v":120033,"vw":35.000852},{"c":35.3,"h":36.2,"l":34.56,"n":5290,"o":34.56,"t":"2025-12-09T05:00:00Z","v":174367,"vw":35.453825},{"c":34.97,"h":35.9999,"l":34.21,"n":2991,"o":34.91,"t":"2025-12-10T05:00:00Z","v":117244,"vw":35.145555},{"c":35.46,"h":35.9,"l":34.315,"n":3134,"o":34.94,"t":"2025-12-11T05:00:00Z","v":108910,"vw":35.43154},{"c":34.53,"h":35.65,"l":34.33,"n":2806,"o":35.6,"t":"2025-12-12T05:00:00Z","v":85805,"vw":34.682483},{"c":34.48,"h":34.8899,"l":33.86,"n":2694,"o":34.58,"t":"2025-12-15T05:00:00Z","v":95977,"vw":34.351278},{"c":32.83,"h":34.99,"l":32.0301,"n":4028,"o":34.02,"t":"2025-12-16T05:00:00Z","v":148452,"vw":32.802472},{"c":36.08,"h":36.39,"l":33.24,"n":3935,"o":33.24,"t":"2025-12-17T05:00:00Z","v":153000,"vw":35.527805},{"c":35.44,"h":37.4636,"l":35.105,"n":4826,"o":36.44,"t":"2025-12-18T05:00:00Z","v":209324,"vw":35.722038},{"c":35.68,"h":36.915,"l":35,"n":3748,"o":35.74,"t":"2025-12-19T05:00:00Z","v":341405,"vw":35.781012},{"c":36.38,"h":36.75,"l":35.84,"n":2628,"o":36,"t":"2025-12-22T05:00:00Z","v":127366,"vw":36.330511},{"c":36.91,"h":37.28,"l":35.495,"n":2769,"o":36.27,"t":"2025-12-23T05:00:00Z","v":93728,"vw":36.513355},{"c":37.07,"h":38.45,"l":36.5,"n":2202,"o":37.12,"t":"2025-12-24T05:00:00Z","v":107396,"vw":37.141167},{"c":36.75,"h":37.49,"l":36.465,"n":2043,"o":36.89,"t":"2025-12-26T05:00:00Z","v":82137,"vw":36.735322},{"c":37.03,"h":37.735,"l":36.7412,"n":2188,"o":36.89,"t":"2025-12-29T05:00:00Z","v":75654,"vw":37.259695},{"c":37.39,"h":38.06,"l":36.65,"n":2680,"o":37.1,"t":"2025-12-30T05:00:00Z","v":90767,"vw":37.509721},{"c":36.95,"h":38.38,"l":36.81,"n":3097,"o":37.33,"t":"2025-12-31T05:00:00Z","v":166017,"vw":37.002911},{"c":38.26,"h":38.6643,"l":35.7,"n":2476,"o":36.85,"t":"2026-01-02T05:00:00Z","v":79301,"vw":37.761975},{"c":39.51,"h":39.85,"l":38.1,"n":3813,"o":38.76,"t":"2026-01-05T05:00:00Z","v":173483,"vw":39.34748},{"c":39.04,"h":39.66,"l":38.3101,"n":3586,"o":39.5,"t":"2026-01-06T05:00:00Z","v":131122,"vw":39.006414},{"c":38.25,"h":39.16,"l":37.95,"n":2239,"o":39.16,"t":"2026-01-07T05:00:00Z","v":73614,"vw":38.392443},{"c":39.51,"h":39.83,"l":38.25,"n":2709,"o":38.36,"t":"2026-01-08T05:00:00Z","v":134682,"vw":39.081743},{"c":39.49,"h":39.82,"l":38.8,"n":1721,"o":39.44,"t":"2026-01-09T05:00:00Z","v":73799,"vw":39.420287},{"c":39.4,"h":39.99,"l":39.2501,"n":2270,"o":39.84,"t":"2026-01-12T05:00:00Z","v":91545,"vw":39.539937},{"c":40.75,"h":41.32,"l":39.01,"n":4593,"o":39.99,"t":"2026-01-13T05:00:00Z","v":252795,"vw":40.598495},{"c":41.15,"h":42,"l":40.53,"n":3166,"o":41.28,"t":"2026-01-14T05:00:00Z","v":140408,"vw":41.221806},{"c":40.8,"h":41.86,"l":40,"n":3443,"o":41.02,"t":"2026-01-15T05:00:00Z","v":169248,"vw":41.076928},{"c":41.9,"h":42.025,"l":40.65,"n":3390,"o":41.3,"t":"2026-01-16T05:00:00Z","v":164180,"vw":41.526958},{"c":40.75,"h":42.59,"l":40.31,"n":3063,"o":41.9,"t":"2026-01-20T05:00:00Z","v":151109,"vw":41.08543},{"c":42.67,"h":43.46,"l":41.0901,"n":3736,"o":41.98,"t":"2026-01-21T05:00:00Z","v":190035,"vw":42.710445},{"c":43.48,"h":43.97,"l":42,"n":3952,"o":42.76,"t":"2026-01-22T05:00:00Z","v":224348,"vw":42.989119},{"c":43.62,"h":45.65,"l":43.32,"n":6908,"o":43.49,"t":"2026-01-23T05:00:00Z","v":504295,"vw":44.357421},{"c":43.33,"h":44.64,"l":43.19,"n":4747,"o":44.64,"t":"2026-01-26T05:00:00Z","v":263156,"vw":43.808341},{"c":45.21,"h":45.94,"l":43.33,"n":5508,"o":43.5,"t":"2026-01-27T05:00:00Z","v":361838,"vw":45.006583},{"c":43.6,"h":46.07,"l":43.41,"n":4506,"o":45.17,"t":"2026-01-28T05:00:00Z","v":199482,"vw":44.32022},{"c":45.09,"h":46.3,"l":44.16,"n":3836,"o":44.75,"t":"2026-01-29T05:00:00Z","v":165196,"vw":45.164772},{"c":45.24,"h":45.75,"l":44.19,"n":3722,"o":44.62,"t":"2026-01-30T05:00:00Z","v":156325,"vw":45.181716},{"c":45.69,"h":46.25,"l":43.83,"n":4591,"o":44.18,"t":"2026-02-02T05:00:00Z","v":188658,"vw":45.445029},{"c":47.08,"h":47.285,"l":45.79,"n":4665,"o":46.25,"t":"2026-02-03T05:00:00Z","v":305917,"vw":46.660635},{"c":46.96,"h":48.67,"l":45.88,"n":5570,"o":47.41,"t":"2026-02-04T05:00:00Z","v":256318,"vw":47.190044},{"c":45.52,"h":47.14,"l":44.42,"n":4758,"o":46.19,"t":"2026-02-05T05:00:00Z","v":213361,"vw":45.519329},{"c":47.98,"h":48.5135,"l":45.87,"n":5539,"o":45.87,"t":"2026-02-06T05:00:00Z","v":330351,"vw":47.788651},{"c":48.25,"h":49.13,"l":47.275,"n":5003,"o":47.5,"t":"2026-02-09T05:00:00Z","v":243327,"vw":48.277253},{"c":47.1,"h":48.3,"l":46.19,"n":3930,"o":48.25,"t":"2026-02-10T05:00:00Z","v":150404,"vw":46.871119},{"c":49.17,"h":49.72,"l":47.395,"n":5082,"o":47.57,"t":"2026-02-11T05:00:00Z","v":308597,"vw":48.83365},{"c":48.58,"h":49.8,"l":47.42,"n":3985,"o":49.25,"t":"2026-02-12T05:00:00Z","v":185750,"vw":48.360061},{"c":50.2,"h":50.7499,"l":48.499,"n":5059,"o":48.5,"t":"2026-02-13T05:00:00Z","v":220439,"vw":49.92725},{"c":50.59,"h":50.92,"l":48.88,"n":4566,"o":50.24,"t":"2026-02-17T05:00:00Z","v":185251,"vw":50.121238},{"c":52.08,"h":53.106,"l":51.03,"n":6486,"o":51.6,"t":"2026-02-18T05:00:00Z","v":290707,"vw":52.175506},{"c":53.03,"h":53.495,"l":50.99,"n":8076,"o":52.25,"t":"2026-02-19T05:00:00Z","v":408614,"vw":52.5994},{"c":57.86,"h":58.795,"l":53.1767,"n":13296,"o":55.21,"t":"2026-02-20T05:00:00Z","v":764666,"vw":57.006966},{"c":58.6,"h":62.726,"l":57.85,"n":11469,"o":58.31,"t":"2026-02-23T05:00:00Z","v":547613,"vw":59.541929},{"c":62.05,"h":62.57,"l":58.2,"n":10844,"o":58.56,"t":"2026-02-24T05:00:00Z","v":565510,"vw":61.059466},{"c":59,"h":63.58,"l":58,"n":8546,"o":62.69,"t":"2026-02-25T05:00:00Z","v":421266,"vw":59.520027},{"c":58.36,"h":58.9199,"l":56.21,"n":6782,"o":58.1,"t":"2026-02-26T05:00:00Z","v":311890,"vw":57.863309},{"c":58.03,"h":59.52,"l":56.72,"n":5780,"o":58.81,"t":"2026-02-27T05:00:00Z","v":280728,"vw":57.85326},{"c":60.2,"h":60.47,"l":56.86,"n":6794,"o":59.5,"t":"2026-03-02T05:00:00Z","v":301844,"vw":59.790381},{"c":58.7,"h":59.8773,"l":55.59,"n":5970,"o":58.98,"t":"2026-03-03T05:00:00Z","v":278971,"vw":58.212779},{"c":58.89,"h":60.35,"l":58.38,"n":5622,"o":58.87,"t":"2026-03-04T05:00:00Z","v":208290,"vw":59.37712},{"c":57.7,"h":58.61,"l":56.75,"n":5164,"o":58.6,"t":"2026-03-05T05:00:00Z","v":169978,"vw":57.607048},{"c":57.17,"h":58.33,"l":56.76,"n":4748,"o":57.15,"t":"2026-03-06T05:00:00Z","v":171372,"vw":57.327456},{"c":57.5,"h":58.96,"l":55.02,"n":6887,"o":56.77,"t":"2026-03-09T04:00:00Z","v":263411,"vw":57.31314},{"c":57.53,"h":59.75,"l":57.33,"n":6075,"o":57.82,"t":"2026-03-10T04:00:00Z","v":200890,"vw":58.451774},{"c":57.8,"h":58.789,"l":55.6057,"n":5880,"o":56.7,"t":"2026-03-11T04:00:00Z","v":212777,"vw":57.571477},{"c":55.02,"h":57.5198,"l":53.63,"n":5280,"o":56.93,"t":"2026-03-12T04:00:00Z","v":198986,"vw":54.918263},{"c":54.29,"h":55.05,"l":53.4401,"n":4366,"o":55,"t":"2026-03-13T04:00:00Z","v":150316,"vw":54.443515},{"c":55.2,"h":56.745,"l":54.29,"n":4953,"o":54.97,"t":"2026-03-16T04:00:00Z","v":153245,"vw":55.575298},{"c":58.05,"h":58.9,"l":55.53,"n":6022,"o":56.13,"t":"2026-03-17T04:00:00Z","v":200804,"vw":58.088035},{"c":56.62,"h":58.96,"l":56.62,"n":5857,"o":57.88,"t":"2026-03-18T04:00:00Z","v":171590,"vw":57.188513},{"c":57.89,"h":59.18,"l":56.46,"n":6451,"o":56.47,"t":"2026-03-19T04:00:00Z","v":220834,"vw":58.224245},{"c":56.29,"h":58.56,"l":55.5,"n":5313,"o":58.44,"t":"2026-03-20T04:00:00Z","v":422342,"vw":56.466215},{"c":59.09,"h":59.26,"l":55.741,"n":6351,"o":56.08,"t":"2026-03-23T04:00:00Z","v":261128,"vw":58.561101},{"c":60.63,"h":61.27,"l":58.72,"n":4790,"o":58.72,"t":"2026-03-24T04:00:00Z","v":169734,"vw":60.531302},{"c":61.77,"h":61.87,"l":59.1101,"n":5621,"o":59.79,"t":"2026-03-25T04:00:00Z","v":168852,"vw":61.147386},{"c":60.28,"h":62.19,"l":60.15,"n":5463,"o":61.48,"t":"2026-03-26T04:00:00Z","v":189271,"vw":61.087089},{"c":61.92,"h":62.19,"l":59.7,"n":6200,"o":59.7,"t":"2026-03-27T04:00:00Z","v":208819,"vw":61.717878},{"c":57.17,"h":62.89,"l":56.76,"n":6425,"o":62.51,"t":"2026-03-30T04:00:00Z","v":215129,"vw":58.485842},{"c":58.66,"h":60.29,"l":58.065,"n":6476,"o":58.36,"t":"2026-03-31T04:00:00Z","v":263790,"vw":58.907755},{"c":58.14,"h":60.24,"l":57.22,"n":6997,"o":58.86,"t":"2026-04-01T04:00:00Z","v":268815,"vw":58.335065},{"c":58.98,"h":60.37,"l":57.85,"n":3926,"o":57.85,"t":"2026-04-02T04:00:00Z","v":106002,"vw":59.065728},{"c":59.14,"h":59.445,"l":57.775,"n":4199,"o":58.06,"t":"2026-04-06T04:00:00Z","v":93797,"vw":58.915081},{"c":59.68,"h":61.395,"l":59.28,"n":4203,"o":59.29,"t":"2026-04-07T04:00:00Z","v":174852,"vw":59.99331},{"c":59.79,"h":60.39,"l":56.5,"n":5220,"o":58.01,"t":"2026-04-08T04:00:00Z","v":191806,"vw":59.352394},{"c":59.88,"h":61.32,"l":58.5,"n":5149,"o":59.77,"t":"2026-04-09T04:00:00Z","v":183668,"vw":59.743003},{"c":60.11,"h":60.7,"l":59.3263,"n":3851,"o":59.6,"t":"2026-04-10T04:00:00Z","v":92413,"vw":60.11205},{"c":61.48,"h":62.48,"l":60.56,"n":3951,"o":60.56,"t":"2026-04-13T04:00:00Z","v":134132,"vw":61.503663},{"c":59.1,"h":61.413,"l":58.79,"n":4781,"o":61.17,"t":"2026-04-14T04:00:00Z","v":134979,"vw":59.854101},{"c":58.88,"h":60.15,"l":58.03,"n":3804,"o":58.35,"t":"2026-04-15T04:00:00Z","v":109298,"vw":59.011023},{"c":60.19,"h":60.31,"l":58.45,"n":3819,"o":58.45,"t":"2026-04-16T04:00:00Z","v":143713,"vw":59.854346},{"c":56.09,"h":58.6521,"l":55.38,"n":6197,"o":58.61,"t":"2026-04-17T04:00:00Z","v":249984,"vw":56.356924},{"c":54.83,"h":56.99,"l":54.6119,"n":4691,"o":56.19,"t":"2026-04-20T04:00:00Z","v":153410,"vw":55.312401},{"c":57.48,"h":57.51,"l":54.9,"n":4762,"o":55.63,"t":"2026-04-21T04:00:00Z","v":127217,"vw":57.020337},{"c":59.5,"h":59.64,"l":57.475,"n":4196,"o":57.52,"t":"2026-04-22T04:00:00Z","v":109592,"vw":59.230759},{"c":60.68,"h":62,"l":59.92,"n":4269,"o":59.92,"t":"2026-04-23T04:00:00Z","v":126988,"vw":60.928746},{"c":61.93,"h":62.19,"l":59.5001,"n":3395,"o":60.07,"t":"2026-04-24T04:00:00Z","v":91050,"vw":61.465849},{"c":63.41,"h":65.4274,"l":62.7,"n":5119,"o":63,"t":"2026-04-27T04:00:00Z","v":158785,"vw":63.547147},{"c":63.61,"h":63.94,"l":62.5,"n":4360,"o":63.7,"t":"2026-04-28T04:00:00Z","v":98234,"vw":63.332127},{"c":64.54,"h":65.24,"l":63.58,"n":4238,"o":64.37,"t":"2026-04-29T04:00:00Z","v":145217,"vw":64.369833},{"c":62.87,"h":64.3,"l":62,"n":4834,"o":63.58,"t":"2026-04-30T04:00:00Z","v":143308,"vw":62.90017},{"c":58.74,"h":63.305,"l":52.62,"n":11360,"o":63.305,"t":"2026-05-01T04:00:00Z","v":451332,"vw":57.048867},{"c":59.53,"h":62,"l":57.5,"n":8402,"o":58.46,"t":"2026-05-04T04:00:00Z","v":248508,"vw":59.776664},{"c":59.26,"h":61.64,"l":56.94,"n":5920,"o":60.01,"t":"2026-05-05T04:00:00Z","v":197902,"vw":59.103746},{"c":56.05,"h":58.44,"l":55.48,"n":5128,"o":57.71,"t":"2026-05-06T04:00:00Z","v":207275,"vw":56.498602},{"c":54.42,"h":56.07,"l":53.5162,"n":5200,"o":55.19,"t":"2026-05-07T04:00:00Z","v":166080,"vw":54.60903},{"c":53.71,"h":55.74,"l":53.52,"n":3945,"o":55.1,"t":"2026-05-08T04:00:00Z","v":119404,"vw":54.343651},{"c":56.09,"h":57,"l":54.17,"n":4534,"o":54.17,"t":"2026-05-11T04:00:00Z","v":137729,"vw":55.919175},{"c":55.59,"h":56.5646,"l":54.655,"n":4164,"o":56.4,"t":"2026-05-12T04:00:00Z","v":130968,"vw":55.605628},{"c":55.9,"h":56.23,"l":54.4,"n":5913,"o":55.68,"t":"2026-05-13T04:00:00Z","v":164766,"vw":55.635413},{"c":56.09,"h":56.84,"l":55.51,"n":3809,"o":55.75,"t":"2026-05-14T04:00:00Z","v":127343,"vw":56.122232},{"c":56.37,"h":56.51,"l":54.36,"n":4906,"o":55.56,"t":"2026-05-15T04:00:00Z","v":176872,"vw":56.005005},{"c":58.04,"h":58.07,"l":55.31,"n":4664,"o":56.02,"t":"2026-05-18T04:00:00Z","v":127276,"vw":57.631964},{"c":57.46,"h":58.4,"l":56.87,"n":3279,"o":58.12,"t":"2026-05-19T04:00:00Z","v":102363,"vw":57.598635},{"c":57,"h":58.75,"l":56.74,"n":3848,"o":57.57,"t":"2026-05-20T04:00:00Z","v":122512,"vw":57.38656},{"c":58.5,"h":58.66,"l":56.06,"n":4441,"o":57.84,"t":"2026-05-21T04:00:00Z","v":169343,"vw":57.837763},{"c":57.1,"h":58.25,"l":55.61,"n":3930,"o":58.23,"t":"2026-05-22T04:00:00Z","v":119025,"vw":56.972544},{"c":56.49,"h":59,"l":56.0701,"n":4541,"o":57.11,"t":"2026-05-26T04:00:00Z","v":145112,"vw":56.89966},{"c":53.64,"h":56.335,"l":53.19,"n":5494,"o":55.825,"t":"2026-05-27T04:00:00Z","v":137208,"vw":54.091103},{"c":50.78,"h":54.315,"l":48.86,"n":5625,"o":54.1,"t":"2026-05-28T04:00:00Z","v":240224,"vw":50.872708},{"c":50.22,"h":51.5,"l":49.5501,"n":5515,"o":50.55,"t":"2026-05-29T04:00:00Z","v":243477,"vw":50.170093},{"c":50.68,"h":51.4,"l":48.97,"n":5980,"o":50.46,"t":"2026-06-01T04:00:00Z","v":249498,"vw":50.171549},{"c":52.72,"h":52.96,"l":49.26,"n":4387,"o":50.88,"t":"2026-06-02T04:00:00Z","v":124519,"vw":52.351172},{"c":52.17,"h":53.35,"l":51.51,"n":4298,"o":52.74,"t":"2026-06-03T04:00:00Z","v":109178,"vw":52.182753},{"c":53.64,"h":53.65,"l":51.69,"n":3922,"o":51.69,"t":"2026-06-04T04:00:00Z","v":122766,"vw":53.160966},{"c":50.41,"h":53.41,"l":49.945,"n":3516,"o":53.41,"t":"2026-06-05T04:00:00Z","v":98575,"vw":50.654543},{"c":52.53,"h":53.1165,"l":51.31,"n":3254,"o":51.31,"t":"2026-06-08T04:00:00Z","v":95191,"vw":52.452789},{"c":52.18,"h":52.79,"l":50.95,"n":4252,"o":52.79,"t":"2026-06-09T04:00:00Z","v":118552,"vw":51.99084},{"c":51.87,"h":53.45,"l":51.86,"n":3103,"o":52.84,"t":"2026-06-10T04:00:00Z","v":89468,"vw":52.312669},{"c":52.39,"h":52.92,"l":51.37,"n":3973,"o":52.92,"t":"2026-06-11T04:00:00Z","v":125151,"vw":52.293524},{"c":52.96,"h":53.74,"l":51.26,"n":4487,"o":51.93,"t":"2026-06-12T04:00:00Z","v":114375,"vw":52.892805},{"c":51.24,"h":52.775,"l":50.735,"n":6998,"o":51.75,"t":"2026-06-15T04:00:00Z","v":191272,"vw":51.606848},{"c":50.34,"h":50.95,"l":49.79,"n":6505,"o":50.95,"t":"2026-06-16T04:00:00Z","v":224628,"vw":50.29353},{"c":50.75,"h":52.01,"l":47.1901,"n":5572,"o":50.74,"t":"2026-06-17T04:00:00Z","v":212320,"vw":50.886373},{"c":51.52,"h":51.75,"l":48.685,"n":5114,"o":50.26,"t":"2026-06-18T04:00:00Z","v":604268,"vw":51.258343},{"c":51.33,"h":52.2259,"l":49.74,"n":4829,"o":51.62,"t":"2026-06-22T04:00:00Z","v":202862,"vw":50.886059},{"c":50.23,"h":51.5411,"l":50.1,"n":3576,"o":50.4,"t":"2026-06-23T04:00:00Z","v":144192,"vw":50.566907},{"c":48.56,"h":49.84,"l":47.41,"n":7316,"o":49.4,"t":"2026-06-24T04:00:00Z","v":266774,"vw":48.38017},{"c":49.53,"h":50.49,"l":47.51,"n":4533,"o":48.33,"t":"2026-06-25T04:00:00Z","v":157023,"vw":49.191468},{"c":50.62,"h":50.71,"l":49.02,"n":4890,"o":49.38,"t":"2026-06-26T04:00:00Z","v":447952,"vw":50.373788},{"c":50,"h":51,"l":49.37,"n":4239,"o":51,"t":"2026-06-29T04:00:00Z","v":119525,"vw":50.199406},{"c":50.23,"h":50.65,"l":49.14,"n":3046,"o":50.14,"t":"2026-06-30T04:00:00Z","v":117473,"vw":50.14761},{"c":48.92,"h":50.4,"l":48.75,"n":3585,"o":49.93,"t":"2026-07-01T04:00:00Z","v":118973,"vw":49.242186},{"c":46.98,"h":49.38,"l":46.7401,"n":4028,"o":48.73,"t":"2026-07-02T04:00:00Z","v":129416,"vw":47.745952},{"c":46.55,"h":47.91,"l":46.505,"n":5806,"o":46.86,"t":"2026-07-06T04:00:00Z","v":263066,"vw":47.143778},{"c":47.48,"h":47.93,"l":46.77,"n":5566,"o":47.24,"t":"2026-07-07T04:00:00Z","v":158773,"vw":47.444792},{"c":49.21,"h":49.82,"l":47.88,"n":4502,"o":47.99,"t":"2026-07-08T04:00:00Z","v":144406,"vw":49.137173},{"c":48.59,"h":48.94,"l":47.78,"n":4249,"o":48.94,"t":"2026-07-09T04:00:00Z","v":148625,"vw":48.430932},{"c":49.67,"h":49.69,"l":48.265,"n":2991,"o":48.5,"t":"2026-07-10T04:00:00Z","v":100152,"vw":49.365327},{"c":50.58,"h":51.1,"l":49.865,"n":3550,"o":50.24,"t":"2026-07-13T04:00:00Z","v":90777,"vw":50.580276},{"c":52.24,"h":52.48,"l":51.14,"n":3794,"o":51.4,"t":"2026-07-14T04:00:00Z","v":157048,"vw":51.969417},{"c":52.59,"h":52.61,"l":50.44,"n":4339,"o":52.48,"t":"2026-07-15T04:00:00Z","v":139809,"vw":51.858699},{"c":52.15,"h":53.51,"l":51.645,"n":4872,"o":52.23,"t":"2026-07-16T04:00:00Z","v":113909,"vw":52.238213},{"c":52.44,"h":53.045,"l":51.2,"n":3810,"o":52.12,"t":"2026-07-17T04:00:00Z","v":81177,"vw":52.311414},{"c":52.84,"h":54,"l":52.04,"n":3954,"o":52.04,"t":"2026-07-20T04:00:00Z","v":150313,"vw":53.248613},{"c":57.28,"h":57.48,"l":53,"n":4851,"o":53.3,"t":"2026-07-21T04:00:00Z","v":192606,"vw":56.344981},{"c":57.81,"h":58.94,"l":57.405,"n":5348,"o":57.46,"t":"2026-07-22T04:00:00Z","v":187004,"vw":57.918643},{"c":57.55,"h":59.61,"l":55.63,"n":4667,"o":58.29,"t":"2026-07-23T04:00:00Z","v":161449,"vw":57.872121},{"c":57.86,"h":58.865,"l":57.17,"n":3019,"o":58.01,"t":"2026-07-24T04:00:00Z","v":83327,"vw":57.870859},{"c":56.6,"h":58.41,"l":56.34,"n":4667,"o":57.88,"t":"2026-07-27T04:00:00Z","v":124252,"vw":56.800753},{"c":52.45,"h":57.2,"l":52.31,"n":4521,"o":56.13,"t":"2026-07-28T04:00:00Z","v":162314,"vw":53.948018},{"c":51.11,"h":54.19,"l":50.2701,"n":5102,"o":53.53,"t":"2026-07-29T04:00:00Z","v":204588,"vw":51.168473},{"c":51.43,"h":52.46,"l":50.305,"n":4828,"o":51.02,"t":"2026-07-30T04:00:00Z","v":141541,"vw":51.584604},{"c":62.67,"h":64.5971,"l":56.29,"n":11287,"o":61.42,"t":"2026-07-31T04:00:00Z","v":379246,"vw":61.074931},{"c":70.35,"h":71.73,"l":62.64,"n":11249,"o":62.75,"t":"2026-08-03T04:00:00Z","v":494704,"vw":69.673652},{"c":74.3,"h":74.77,"l":68.5,"n":10639,"o":69.03,"t":"2026-08-04T04:00:00Z","v":430633,"vw":73.167658},{"c":75.52,"h":75.89,"l":71.68,"n":9321,"o":74.3,"t":"2026-08-05T04:00:00Z","v":325350,"vw":74.754611},{"c":75.23,"h":77.5099,"l":74.61,"n":6641,"o":77.04,"t":"2026-08-06T04:00:00Z","v":237335,"vw":75.953549},{"c":74.23,"h":76.74,"l":73.8,"n":7560,"o":74.48,"t":"2026-08-07T04:00:00Z","v":242981,"vw":74.87226},{"c":78.42,"h":79.42,"l":75.3,"n":6660,"o":75.3,"t":"2026-08-10T04:00:00Z","v":180445,"vw":78.006217},{"c":83.07,"h":83.18,"l":78.705,"n":7137,"o":79.4,"t":"2026-08-11T04:00:00Z","v":229224,"vw":81.736203},{"c":82.86,"h":84.75,"l":81.63,"n":6119,"o":83.67,"t":"2026-08-12T04:00:00Z","v":178230,"vw":82.931786},{"c":82.42,"h":84.9999,"l":81.585,"n":6681,"o":81.97,"t":"2026-08-13T04:00:00Z","v":219127,"vw":82.928104},{"c":85.36,"h":86.245,"l":83.325,"n":5052,"o":83.54,"t":"2026-08-14T04:00:00Z","v":158144,"vw":85.322975},{"c":86.31,"h":87.0899,"l":83.65,"n":6888,"o":85.5,"t":"2026-08-17T04:00:00Z","v":165004,"vw":85.988035},{"c":82.51,"h":87.42,"l":82.4,"n":5527,"o":86.49,"t":"2026-08-18T04:00:00Z","v":133068,"vw":83.326418},{"c":81.42,"h":84.44,"l":80.77,"n":4982,"o":84.15,"t":"2026-08-19T04:00:00Z","v":149692,"vw":82.233133},{"c":78.6,"h":83.855,"l":77.48,"n":5631,"o":82.62,"t":"2026-08-20T04:00:00Z","v":177659,"vw":78.672865},{"c":77.42,"h":81.1,"l":77.32,"n":4598,"o":79.65,"t":"2026-08-21T04:00:00Z","v":204760,"vw":77.95273},{"c":76.05,"h":78.105,"l":75.16,"n":5257,"o":77.33,"t":"2026-08-24T04:00:00Z","v":159314,"vw":76.109122},{"c":76.55,"h":77.56,"l":75.99,"n":4683,"o":77.19,"t":"2026-08-25T04:00:00Z","v":128787,"vw":76.778396},{"c":75.6,"h":77.2339,"l":74.45,"n":6348,"o":75.78,"t":"2026-08-26T04:00:00Z","v":205182,"vw":75.43384},{"c":79.78,"h":80.98,"l":74.2553,"n":5483,"o":75.71,"t":"2026-08-27T04:00:00Z","v":180144,"vw":79.110613},{"c":80.61,"h":81.93,"l":78.8,"n":5418,"o":79.77,"t":"2026-08-28T04:00:00Z","v":167209,"vw":80.779621},{"c":81.97,"h":82.01,"l":79.83,"n":6284,"o":80.5,"t":"2026-08-31T04:00:00Z","v":243819,"vw":81.064415},{"c":82.25,"h":83.265,"l":81.39,"n":5877,"o":82.12,"t":"2026-09-01T04:00:00Z","v":202939,"vw":82.174405},{"c":82.22,"h":84,"l":80.8221,"n":6773,"o":81.83,"t":"2026-09-02T04:00:00Z","v":233288,"vw":82.632202},{"c":81.87,"h":84.1643,"l":80.72,"n":5009,"o":82.3,"t":"2026-09-03T04:00:00Z","v":138839,"vw":81.768716},{"c":80.29,"h":82,"l":77.1,"n":6109,"o":81.11,"t":"2026-09-04T04:00:00Z","v":269809,"vw":79.035097},{"c":79.86,"h":82.685,"l":79.81,"n":5970,"o":80.99,"t":"2026-09-08T04:00:00Z","v":180069,"vw":80.83958},{"c":80.22,"h":84,"l":80.19,"n":7776,"o":80.95,"t":"2026-09-09T04:00:00Z","v":233411,"vw":81.219914},{"c":80.96,"h":82.49,"l":78.82,"n":6309,"o":81.47,"t":"2026-09-10T04:00:00Z","v":211090,"vw":81.083782},{"c":83.02,"h":84.15,"l":80.52,"n":5183,"o":82,"t":"2026-09-11T04:00:00Z","v":169962,"vw":82.209876},{"c":80.69,"h":82.76,"l":79.07,"n":6890,"o":81.64,"t":"2026-09-14T04:00:00Z","v":183971,"vw":80.740028},{"c":81.93,"h":83.055,"l":80.26,"n":6378,"o":82.59,"t":"2026-09-15T04:00:00Z","v":157190,"vw":81.823759},{"c":81.62,"h":83,"l":78.98,"n":5173,"o":82,"t":"2026-09-16T04:00:00Z","v":160794,"vw":81.384431},{"c":82.29,"h":84.2,"l":81.7201,"n":5428,"o":82.38,"t":"2026-09-17T04:00:00Z","v":119227,"vw":82.623315},{"c":82.08,"h":83.33,"l":81.195,"n":4959,"o":83.33,"t":"2026-09-18T04:00:00Z","v":371697,"vw":82.008357},{"c":80.86,"h":82.58,"l":80.77,"n":7198,"o":82.58,"t":"2026-09-21T04:00:00Z","v":188300,"vw":81.37365},{"c":80.95,"h":83,"l":78.31,"n":6374,"o":79.63,"t":"2026-09-22T04:00:00Z","v":167126,"vw":81.478356},{"c":82.68,"h":82.69,"l":80.6301,"n":4547,"o":81.05,"t":"2026-09-23T04:00:00Z","v":124307,"vw":81.788905},{"c":83.64,"h":84.18,"l":82.08,"n":7365,"o":82.98,"t":"2026-09-24T04:00:00Z","v":202075,"vw":83.567227},{"c":82.83,"h":85.3,"l":82.025,"n":5769,"o":83.22,"t":"2026-09-25T04:00:00Z","v":158013,"vw":83.537077},{"c":82.99,"h":84.94,"l":82.51,"n":4820,"o":83.97,"t":"2026-09-28T04:00:00Z","v":105428,"vw":83.542137},{"c":80.47,"h":84.75,"l":79.465,"n":4871,"o":81.56,"t":"2026-09-29T04:00:00Z","v":128727,"vw":80.582225},{"c":80.95,"h":81.685,"l":80,"n":3941,"o":80.42,"t":"2026-09-30T04:00:00Z","v":175927,"vw":80.913265},{"c":82.3,"h":82.9045,"l":80.02,"n":7879,"o":80.68,"t":"2026-10-01T04:00:00Z","v":278889,"vw":81.733552},{"c":83.14,"h":83.527,"l":81.73,"n":4262,"o":81.73,"t":"2026-10-02T04:00:00Z","v":143320,"vw":82.936245},{"c":87.37,"h":89.93,"l":83.27,"n":6981,"o":83.27,"t":"2026-10-05T04:00:00Z","v":258760,"vw":87.388941},{"c":84.43,"h":88.85,"l":83,"n":6747,"o":87,"t":"2026-10-06T04:00:00Z","v":231551,"vw":85.340849},{"c":82.3,"h":85.93,"l":81.06,"n":4963,"o":83.53,"t":"2026-10-07T04:00:00Z","v":170418,"vw":82.709131},{"c":84.37,"h":84.5599,"l":82.3,"n":4922,"o":83.27,"t":"2026-10-08T04:00:00Z","v":130452,"vw":84.022514},{"c":84.61,"h":86.35,"l":84.51,"n":4752,"o":84.92,"t":"2026-10-09T04:00:00Z","v":142613,"vw":85.046765},{"c":85.72,"h":88.64,"l":85.63,"n":4927,"o":86,"t":"2026-10-12T04:00:00Z","v":158685,"vw":86.698626},{"c":85.04,"h":88.49,"l":84.48,"n":6225,"o":86.51,"t":"2026-10-13T04:00:00Z","v":198468,"vw":85.732027},{"c":82.21,"h":86.3192,"l":81.84,"n":4936,"o":84.7,"t":"2026-10-14T04:00:00Z","v":174630,"vw":82.766631},{"c":77.11,"h":80.91,"l":76.505,"n":5990,"o":80.55,"t":"2026-10-15T04:00:00Z","v":213346,"vw":77.750313},{"c":78.7,"h":79.5475,"l":77.08,"n":5782,"o":78.26,"t":"2026-10-16T04:00:00Z","v":128838,"vw":78.683706},{"c":85.06,"h":85.5,"l":78.4201,"n":7005,"o":79.29,"t":"2026-10-19T04:00:00Z","v":231743,"vw":83.419599},{"c":84.2,"h":86.83,"l":81.33,"n":5679,"o":85.39,"t":"2026-10-20T04:00:00Z","v":159162,"vw":83.814259},{"c":86.73,"h":87.365,"l":84.59,"n":4599,"o":84.59,"t":"2026-10-21T04:00:00Z","v":130961,"vw":86.332555},{"c":81.56,"h":86.12,"l":78.13,"n":8340,"o":86.06,"t":"2026-10-22T04:00:00Z","v":220352,"vw":81.257215}],"volatilityBars":[{"c":81.3,"h":82.58,"l":81.05,"n":246,"o":82.58,"t":"2026-09-21T13:30:00Z","v":9068,"vw":81.782987},{"c":81.885,"h":81.885,"l":81.1,"n":858,"o":81.45,"t":"2026-09-21T13:45:00Z","v":25096,"vw":81.332074},{"c":81.795,"h":82.23,"l":81.31,"n":1616,"o":81.45,"t":"2026-09-21T14:00:00Z","v":45168,"vw":81.468973},{"c":81.55,"h":81.79,"l":81.3,"n":45,"o":81.51,"t":"2026-09-21T14:15:00Z","v":1334,"vw":81.492017},{"c":82.335,"h":82.335,"l":81.55,"n":140,"o":81.55,"t":"2026-09-21T14:30:00Z","v":3709,"vw":82.061314},{"c":81.865,"h":82.34,"l":81.55,"n":110,"o":82.34,"t":"2026-09-21T14:45:00Z","v":2834,"vw":82.022647},{"c":82.145,"h":82.17,"l":82.14,"n":30,"o":82.14,"t":"2026-09-21T15:00:00Z","v":815,"vw":82.151667},{"c":81.87,"h":82.18,"l":81.87,"n":75,"o":82.18,"t":"2026-09-21T15:15:00Z","v":1251,"vw":82.021457},{"c":81.57,"h":81.87,"l":81.57,"n":99,"o":81.87,"t":"2026-09-21T15:30:00Z","v":2235,"vw":81.691429},{"c":81.56,"h":81.76,"l":81.56,"n":77,"o":81.74,"t":"2026-09-21T15:45:00Z","v":993,"vw":81.636},{"c":81.775,"h":81.92,"l":81.61,"n":72,"o":81.92,"t":"2026-09-21T16:00:00Z","v":2490,"vw":81.783034},{"c":81.595,"h":81.67,"l":81.44,"n":100,"o":81.67,"t":"2026-09-21T16:15:00Z","v":2972,"vw":81.543926},{"c":81.32,"h":81.32,"l":81.32,"n":50,"o":81.32,"t":"2026-09-21T16:30:00Z","v":904,"vw":81.32},{"c":81.37,"h":81.41,"l":81.285,"n":53,"o":81.41,"t":"2026-09-21T16:45:00Z","v":1666,"vw":81.364197},{"c":81.09,"h":81.2,"l":81.07,"n":66,"o":81.2,"t":"2026-09-21T17:00:00Z","v":1553,"vw":81.12},{"c":80.98,"h":81.03,"l":80.98,"n":30,"o":81.03,"t":"2026-09-21T17:15:00Z","v":1075,"vw":81.016},{"c":81.02,"h":81.205,"l":81.02,"n":8,"o":81.205,"t":"2026-09-21T17:30:00Z","v":349,"vw":81.147188},{"c":81.25,"h":81.25,"l":81.25,"n":48,"o":81.25,"t":"2026-09-21T17:45:00Z","v":1227,"vw":81.25},{"c":81.41,"h":81.42,"l":81.08,"n":125,"o":81.09,"t":"2026-09-21T18:00:00Z","v":3116,"vw":81.21153},{"c":81.89,"h":82,"l":81.685,"n":85,"o":81.685,"t":"2026-09-21T18:15:00Z","v":4203,"vw":81.923992},{"c":81.9,"h":82,"l":81.885,"n":78,"o":81.99,"t":"2026-09-21T18:30:00Z","v":1798,"vw":81.945645},{"c":81.86,"h":82,"l":81.86,"n":122,"o":82,"t":"2026-09-21T18:45:00Z","v":4237,"vw":81.968857},{"c":81.3,"h":81.87,"l":81.3,"n":89,"o":81.87,"t":"2026-09-21T19:00:00Z","v":2272,"vw":81.60185},{"c":80.92,"h":81.38,"l":80.92,"n":65,"o":81.38,"t":"2026-09-21T19:15:00Z","v":1308,"vw":81.101538},{"c":81.145,"h":81.43,"l":81.085,"n":176,"o":81.085,"t":"2026-09-21T19:30:00Z","v":3837,"vw":81.204739},{"c":80.84,"h":81.33,"l":80.77,"n":667,"o":81.32,"t":"2026-09-21T19:45:00Z","v":14445,"vw":80.956285},{"c":80.86,"h":80.86,"l":80.86,"n":13,"o":80.86,"t":"2026-09-21T20:00:00Z","v":20444,"vw":80.86},{"c":79.0728,"h":79.63,"l":78.31,"n":60,"o":79.63,"t":"2026-09-22T13:30:00Z","v":5381,"vw":78.990758},{"c":80.62,"h":80.9,"l":79.94,"n":115,"o":79.94,"t":"2026-09-22T13:45:00Z","v":6138,"vw":80.046356},{"c":80.74,"h":81.57,"l":80.74,"n":161,"o":81.09,"t":"2026-09-22T14:00:00Z","v":3812,"vw":81.174829},{"c":80.97,"h":81.315,"l":80.74,"n":75,"o":80.74,"t":"2026-09-22T14:15:00Z","v":2423,"vw":81.008536},{"c":81.425,"h":81.425,"l":81.04,"n":67,"o":81.04,"t":"2026-09-22T14:30:00Z","v":2331,"vw":81.336229},{"c":81.5,"h":81.5,"l":81.33,"n":95,"o":81.5,"t":"2026-09-22T14:45:00Z","v":3259,"vw":81.475357},{"c":82,"h":82,"l":81.545,"n":139,"o":81.66,"t":"2026-09-22T15:00:00Z","v":5953,"vw":81.862239},{"c":82.59,"h":82.59,"l":81.54,"n":194,"o":81.815,"t":"2026-09-22T15:15:00Z","v":8314,"vw":82.00048},{"c":82.56,"h":82.625,"l":82.32,"n":101,"o":82.32,"t":"2026-09-22T15:30:00Z","v":2471,"vw":82.538906},{"c":82.825,"h":83,"l":82.17,"n":248,"o":82.56,"t":"2026-09-22T15:45:00Z","v":16501,"vw":82.893701},{"c":82.55,"h":82.825,"l":82.55,"n":55,"o":82.825,"t":"2026-09-22T16:00:00Z","v":2113,"vw":82.75413},{"c":82.5,"h":82.505,"l":82.21,"n":90,"o":82.41,"t":"2026-09-22T16:15:00Z","v":4116,"vw":82.361572},{"c":82.29,"h":82.625,"l":82.25,"n":44,"o":82.3306,"t":"2026-09-22T16:30:00Z","v":1730,"vw":82.473704},{"c":82.42,"h":82.96,"l":82.28,"n":91,"o":82.28,"t":"2026-09-22T16:45:00Z","v":2970,"vw":82.493845},{"c":82.44,"h":82.44,"l":82.42,"n":44,"o":82.42,"t":"2026-09-22T17:15:00Z","v":1131,"vw":82.4275},{"c":82.63,"h":82.63,"l":82.425,"n":37,"o":82.425,"t":"2026-09-22T17:30:00Z","v":1068,"vw":82.484767},{"c":81.47,"h":82.81,"l":81.47,"n":354,"o":82.805,"t":"2026-09-22T17:45:00Z","v":5422,"vw":82.09325},{"c":82.06,"h":82.06,"l":81.63,"n":39,"o":81.63,"t":"2026-09-22T18:00:00Z","v":923,"vw":81.906667},{"c":81.89,"h":82.17,"l":81.81,"n":110,"o":81.88,"t":"2026-09-22T18:15:00Z","v":3008,"vw":81.951056},{"c":81.395,"h":81.625,"l":81.3,"n":119,"o":81.61,"t":"2026-09-22T18:30:00Z","v":2530,"vw":81.474611},{"c":81.37,"h":81.57,"l":81.21,"n":43,"o":81.57,"t":"2026-09-22T18:45:00Z","v":939,"vw":81.34},{"c":81.6,"h":81.64,"l":81.37,"n":78,"o":81.37,"t":"2026-09-22T19:00:00Z","v":1997,"vw":81.590385},{"c":81.4,"h":81.51,"l":81.4,"n":110,"o":81.41,"t":"2026-09-22T19:15:00Z","v":2271,"vw":81.424228},{"c":81.49,"h":81.7,"l":81.24,"n":293,"o":81.3,"t":"2026-09-22T19:30:00Z","v":6410,"vw":81.46},{"c":81.06,"h":81.64,"l":80.74,"n":920,"o":81.64,"t":"2026-09-22T19:45:00Z","v":23886,"vw":80.995332},{"c":80.95,"h":81.08,"l":80.95,"n":17,"o":81.08,"t":"2026-09-22T20:00:00Z","v":23068,"vw":80.950583},{"c":80.94,"h":80.94,"l":80.94,"n":1,"o":80.94,"t":"2026-09-23T09:00:00Z","v":100,"vw":80.94},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-23T12:15:00Z","v":120,"vw":83},{"c":80.97,"h":83.5,"l":80.97,"n":2,"o":83.5,"t":"2026-09-23T13:00:00Z","v":475,"vw":82.882147},{"c":81.45,"h":81.45,"l":81.05,"n":134,"o":81.05,"t":"2026-09-23T13:30:00Z","v":2117,"vw":81.213875},{"c":81.1,"h":81.4,"l":81.085,"n":128,"o":81.4,"t":"2026-09-23T13:45:00Z","v":3910,"vw":81.306198},{"c":81.75,"h":81.9,"l":80.6301,"n":903,"o":81.68,"t":"2026-09-23T14:00:00Z","v":22509,"vw":81.596337},{"c":81.4,"h":81.86,"l":81.35,"n":38,"o":81.7,"t":"2026-09-23T14:15:00Z","v":1497,"vw":81.573988},{"c":81.41,"h":81.5,"l":81.41,"n":49,"o":81.485,"t":"2026-09-23T14:30:00Z","v":1980,"vw":81.475104},{"c":81.075,"h":81.24,"l":80.93,"n":18,"o":81.24,"t":"2026-09-23T14:45:00Z","v":958,"vw":81.001767},{"c":81.97,"h":82.2399,"l":81.41,"n":106,"o":81.65,"t":"2026-09-23T15:00:00Z","v":2990,"vw":81.800239},{"c":81.89,"h":82.295,"l":81.89,"n":33,"o":81.97,"t":"2026-09-23T15:15:00Z","v":1551,"vw":82.016471},{"c":82.24,"h":82.3,"l":81.89,"n":74,"o":81.89,"t":"2026-09-23T15:30:00Z","v":2621,"vw":82.148874},{"c":82.22,"h":82.225,"l":82.22,"n":9,"o":82.225,"t":"2026-09-23T15:45:00Z","v":564,"vw":82.22375},{"c":81.9625,"h":81.9625,"l":81.72,"n":49,"o":81.93,"t":"2026-09-23T16:00:00Z","v":1291,"vw":81.870833},{"c":82.205,"h":82.205,"l":82.205,"n":1,"o":82.205,"t":"2026-09-23T16:15:00Z","v":200,"vw":82.205},{"c":81.96,"h":81.96,"l":81.96,"n":7,"o":81.96,"t":"2026-09-23T16:30:00Z","v":343,"vw":81.96},{"c":81.11,"h":81.965,"l":81.03,"n":120,"o":81.965,"t":"2026-09-23T16:45:00Z","v":3589,"vw":81.370599},{"c":80.92,"h":81.015,"l":80.74,"n":26,"o":80.8,"t":"2026-09-23T17:00:00Z","v":2327,"vw":80.934091},{"c":81.35,"h":81.35,"l":80.91,"n":101,"o":80.915,"t":"2026-09-23T17:15:00Z","v":8564,"vw":81.036328},{"c":81.52,"h":81.52,"l":81.04,"n":45,"o":81.04,"t":"2026-09-23T17:30:00Z","v":1299,"vw":81.369391},{"c":81.47,"h":81.51,"l":81.29,"n":66,"o":81.51,"t":"2026-09-23T17:45:00Z","v":1752,"vw":81.396667},{"c":81.45,"h":81.45,"l":81.45,"n":18,"o":81.45,"t":"2026-09-23T18:00:00Z","v":253,"vw":81.45},{"c":81.57,"h":81.57,"l":81.38,"n":41,"o":81.475,"t":"2026-09-23T18:15:00Z","v":1389,"vw":81.47083},{"c":81.58,"h":81.6,"l":81.4,"n":176,"o":81.51,"t":"2026-09-23T18:30:00Z","v":8610,"vw":81.480973},{"c":81.93,"h":81.94,"l":81.64,"n":35,"o":81.64,"t":"2026-09-23T18:45:00Z","v":1051,"vw":81.790714},{"c":82.12,"h":82.19,"l":81.92,"n":66,"o":81.92,"t":"2026-09-23T19:00:00Z","v":1591,"vw":82.070865},{"c":82.235,"h":82.38,"l":82.185,"n":64,"o":82.19,"t":"2026-09-23T19:15:00Z","v":1576,"vw":82.235494},{"c":82.03,"h":82.39,"l":82.03,"n":45,"o":82.39,"t":"2026-09-23T19:30:00Z","v":1001,"vw":82.137},{"c":82.67,"h":82.69,"l":81.76,"n":705,"o":82.17,"t":"2026-09-23T19:45:00Z","v":20911,"vw":82.379924},{"c":82.68,"h":82.68,"l":82.68,"n":23,"o":82.68,"t":"2026-09-23T20:00:00Z","v":11757,"vw":82.68},{"c":82.345,"h":83,"l":82.08,"n":76,"o":82.98,"t":"2026-09-24T13:30:00Z","v":3964,"vw":82.834614},{"c":82.56,"h":82.56,"l":82.56,"n":20,"o":82.56,"t":"2026-09-24T13:45:00Z","v":373,"vw":82.56},{"c":83.39,"h":83.54,"l":82.6,"n":135,"o":82.995,"t":"2026-09-24T14:00:00Z","v":4151,"vw":83.146048},{"c":83.4,"h":83.625,"l":82.62,"n":1165,"o":82.62,"t":"2026-09-24T14:15:00Z","v":22857,"vw":83.360791},{"c":83.41,"h":83.79,"l":83.4,"n":1320,"o":83.445,"t":"2026-09-24T14:30:00Z","v":23256,"vw":83.550079},{"c":83.09,"h":83.62,"l":83.09,"n":89,"o":83.6194,"t":"2026-09-24T14:45:00Z","v":2279,"vw":83.414541},{"c":83.97,"h":84,"l":83.09,"n":114,"o":83.09,"t":"2026-09-24T15:00:00Z","v":6161,"vw":83.88067},{"c":83.77,"h":84.01,"l":83.75,"n":127,"o":83.75,"t":"2026-09-24T15:15:00Z","v":7168,"vw":83.988238},{"c":83.7,"h":83.77,"l":83.46,"n":115,"o":83.77,"t":"2026-09-24T15:30:00Z","v":5939,"vw":83.562632},{"c":83.585,"h":83.585,"l":83.57,"n":19,"o":83.57,"t":"2026-09-24T15:45:00Z","v":334,"vw":83.5775},{"c":84.105,"h":84.105,"l":83.95,"n":35,"o":84.09,"t":"2026-09-24T16:00:00Z","v":629,"vw":84.03125},{"c":83.26,"h":83.97,"l":83.26,"n":660,"o":83.97,"t":"2026-09-24T16:15:00Z","v":13835,"vw":83.660334},{"c":83.51,"h":83.52,"l":83.41,"n":43,"o":83.41,"t":"2026-09-24T16:30:00Z","v":1169,"vw":83.45},{"c":83.59,"h":83.59,"l":83.59,"n":5,"o":83.59,"t":"2026-09-24T16:45:00Z","v":805,"vw":83.59},{"c":83.59,"h":83.59,"l":83.59,"n":2,"o":83.59,"t":"2026-09-24T17:00:00Z","v":101,"vw":83.59},{"c":83.52,"h":83.58,"l":83.52,"n":15,"o":83.58,"t":"2026-09-24T17:15:00Z","v":453,"vw":83.55},{"c":83.56,"h":83.56,"l":83.44,"n":51,"o":83.45,"t":"2026-09-24T17:30:00Z","v":1525,"vw":83.4975},{"c":83.88,"h":83.88,"l":83.63,"n":11,"o":83.63,"t":"2026-09-24T17:45:00Z","v":315,"vw":83.760952},{"c":83.71,"h":83.71,"l":83.395,"n":97,"o":83.69,"t":"2026-09-24T18:00:00Z","v":3095,"vw":83.637401},{"c":83.7,"h":83.7,"l":83.41,"n":13,"o":83.7,"t":"2026-09-24T18:15:00Z","v":464,"vw":83.6275},{"c":83.68,"h":83.75,"l":83.68,"n":75,"o":83.75,"t":"2026-09-24T18:30:00Z","v":1657,"vw":83.702876},{"c":83.955,"h":83.955,"l":83.65,"n":41,"o":83.67,"t":"2026-09-24T18:45:00Z","v":1290,"vw":83.723191},{"c":83.96,"h":84.18,"l":83.82,"n":139,"o":83.875,"t":"2026-09-24T19:00:00Z","v":4502,"vw":83.900415},{"c":83.65,"h":84.035,"l":83.65,"n":86,"o":83.98,"t":"2026-09-24T19:15:00Z","v":2013,"vw":83.845721},{"c":82.875,"h":83.71,"l":82.87,"n":218,"o":83.61,"t":"2026-09-24T19:30:00Z","v":5886,"vw":83.103083},{"c":83.64,"h":84.04,"l":82.9122,"n":881,"o":83.1,"t":"2026-09-24T19:45:00Z","v":23643,"vw":83.652542},{"c":83.64,"h":83.64,"l":83.64,"n":8,"o":83.64,"t":"2026-09-24T20:00:00Z","v":25303,"vw":83.64},{"c":84.24,"h":85.3,"l":82.18,"n":515,"o":83.22,"t":"2026-09-25T13:30:00Z","v":31736,"vw":84.384515},{"c":83.7,"h":85.1,"l":83.7,"n":547,"o":84.78,"t":"2026-09-25T13:45:00Z","v":12514,"vw":84.03177},{"c":83.46,"h":84.1,"l":82.5601,"n":701,"o":84.1,"t":"2026-09-25T14:00:00Z","v":13715,"vw":83.529411},{"c":83.605,"h":83.75,"l":82.87,"n":943,"o":83.75,"t":"2026-09-25T14:15:00Z","v":28441,"vw":83.490524},{"c":83.37,"h":83.38,"l":82.97,"n":49,"o":83.36,"t":"2026-09-25T14:30:00Z","v":3828,"vw":83.255214},{"c":82.69,"h":83.2999,"l":82.08,"n":10,"o":82.69,"t":"2026-09-25T14:45:00Z","v":2758,"vw":82.323198},{"c":83.16,"h":83.29,"l":83.15,"n":44,"o":83.15,"t":"2026-09-25T15:00:00Z","v":1976,"vw":83.191104},{"c":82.855,"h":82.855,"l":82.855,"n":5,"o":82.855,"t":"2026-09-25T15:15:00Z","v":175,"vw":82.855},{"c":82.945,"h":82.945,"l":82.945,"n":9,"o":82.945,"t":"2026-09-25T15:30:00Z","v":347,"vw":82.945},{"c":82.8897,"h":83.14,"l":82.8897,"n":39,"o":83.11,"t":"2026-09-25T15:45:00Z","v":1392,"vw":83.019737},{"c":83.01,"h":83.59,"l":83.01,"n":62,"o":83.39,"t":"2026-09-25T16:00:00Z","v":1788,"vw":83.424848},{"c":83.09,"h":83.375,"l":82.83,"n":31,"o":83.375,"t":"2026-09-25T16:15:00Z","v":1493,"vw":83.282778},{"c":83,"h":83.14,"l":82.84,"n":61,"o":83.14,"t":"2026-09-25T16:30:00Z","v":1813,"vw":83.01},{"c":82.85,"h":82.85,"l":82.85,"n":8,"o":82.85,"t":"2026-09-25T16:45:00Z","v":237,"vw":82.85},{"c":82.3848,"h":82.74,"l":82.3848,"n":11,"o":82.74,"t":"2026-09-25T17:00:00Z","v":301,"vw":82.543371},{"c":82.78,"h":82.78,"l":82.325,"n":12,"o":82.325,"t":"2026-09-25T17:15:00Z","v":319,"vw":82.553632},{"c":82.025,"h":82.53,"l":82.025,"n":48,"o":82.53,"t":"2026-09-25T17:30:00Z","v":1981,"vw":82.317727},{"c":82.28,"h":82.28,"l":82.21,"n":16,"o":82.21,"t":"2026-09-25T17:45:00Z","v":320,"vw":82.245},{"c":82.43,"h":82.44,"l":82.27,"n":54,"o":82.27,"t":"2026-09-25T18:00:00Z","v":1621,"vw":82.352416},{"c":82.43,"h":82.43,"l":82.43,"n":8,"o":82.43,"t":"2026-09-25T18:15:00Z","v":1537,"vw":82.43},{"c":82.51,"h":82.61,"l":82.43,"n":80,"o":82.43,"t":"2026-09-25T18:30:00Z","v":2810,"vw":82.54209},{"c":82.56,"h":82.56,"l":82.56,"n":10,"o":82.56,"t":"2026-09-25T18:45:00Z","v":266,"vw":82.56},{"c":82.72,"h":82.72,"l":82.48,"n":58,"o":82.48,"t":"2026-09-25T19:00:00Z","v":1301,"vw":82.585605},{"c":82.92,"h":83.115,"l":82.92,"n":104,"o":83.05,"t":"2026-09-25T19:15:00Z","v":2404,"vw":83.003871},{"c":82.805,"h":82.805,"l":82.805,"n":7,"o":82.805,"t":"2026-09-25T19:30:00Z","v":484,"vw":82.805},{"c":82.82,"h":83.11,"l":82.625,"n":499,"o":83.11,"t":"2026-09-25T19:45:00Z","v":8326,"vw":82.912297},{"c":82.83,"h":82.83,"l":82.83,"n":16,"o":82.83,"t":"2026-09-25T20:00:00Z","v":14566,"vw":82.83},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-09-28T12:30:00Z","v":180,"vw":84.98},{"c":83,"h":83.97,"l":82.51,"n":44,"o":83.97,"t":"2026-09-28T13:30:00Z","v":2670,"vw":83.738769},{"c":83.86,"h":83.86,"l":83.65,"n":14,"o":83.65,"t":"2026-09-28T13:45:00Z","v":432,"vw":83.72},{"c":83.4775,"h":83.5,"l":83.4775,"n":14,"o":83.5,"t":"2026-09-28T14:00:00Z","v":252,"vw":83.48875},{"c":84.22,"h":84.31,"l":83.4,"n":396,"o":83.4,"t":"2026-09-28T14:15:00Z","v":9889,"vw":83.84235},{"c":84.49,"h":84.49,"l":84.49,"n":6,"o":84.49,"t":"2026-09-28T14:30:00Z","v":131,"vw":84.49},{"c":84.47,"h":84.47,"l":84.47,"n":21,"o":84.47,"t":"2026-09-28T14:45:00Z","v":676,"vw":84.47},{"c":84.505,"h":84.94,"l":84.285,"n":78,"o":84.285,"t":"2026-09-28T15:00:00Z","v":1673,"vw":84.652815},{"c":84.22,"h":84.22,"l":84.22,"n":5,"o":84.22,"t":"2026-09-28T15:15:00Z","v":605,"vw":84.22},{"c":84.73,"h":84.73,"l":84.7277,"n":19,"o":84.7277,"t":"2026-09-28T15:30:00Z","v":1056,"vw":84.728892},{"c":84.76,"h":84.8,"l":84.59,"n":53,"o":84.59,"t":"2026-09-28T15:45:00Z","v":2623,"vw":84.686747},{"c":84.5,"h":84.93,"l":84.38,"n":103,"o":84.89,"t":"2026-09-28T16:00:00Z","v":3242,"vw":84.574875},{"c":83.865,"h":84.55,"l":83.865,"n":165,"o":84.51,"t":"2026-09-28T16:15:00Z","v":3717,"vw":84.303415},{"c":83.745,"h":84.13,"l":83.37,"n":62,"o":83.37,"t":"2026-09-28T16:30:00Z","v":1461,"vw":83.730906},{"c":84.115,"h":84.42,"l":84.115,"n":43,"o":84.12,"t":"2026-09-28T16:45:00Z","v":891,"vw":84.19375},{"c":83.705,"h":84.17,"l":83.705,"n":39,"o":84.11,"t":"2026-09-28T17:00:00Z","v":949,"vw":83.95875},{"c":83.895,"h":83.895,"l":83.895,"n":8,"o":83.895,"t":"2026-09-28T17:15:00Z","v":113,"vw":83.895},{"c":84.125,"h":84.445,"l":84.125,"n":15,"o":84.445,"t":"2026-09-28T17:30:00Z","v":344,"vw":84.265351},{"c":83.75,"h":83.98,"l":83.75,"n":124,"o":83.82,"t":"2026-09-28T17:45:00Z","v":3312,"vw":83.865591},{"c":83.88,"h":83.88,"l":83.82,"n":15,"o":83.82,"t":"2026-09-28T18:00:00Z","v":378,"vw":83.850732},{"c":83.915,"h":84.14,"l":83.915,"n":29,"o":84.14,"t":"2026-09-28T18:15:00Z","v":667,"vw":83.999559},{"c":84.165,"h":84.165,"l":83.875,"n":8,"o":83.875,"t":"2026-09-28T18:30:00Z","v":221,"vw":84.02},{"c":83.91,"h":83.91,"l":83.54,"n":90,"o":83.63,"t":"2026-09-28T19:00:00Z","v":2646,"vw":83.659987},{"c":84.015,"h":84.2,"l":83.93,"n":83,"o":84.02,"t":"2026-09-28T19:15:00Z","v":1689,"vw":84.032014},{"c":83.72,"h":83.98,"l":83.58,"n":145,"o":83.87,"t":"2026-09-28T19:30:00Z","v":3495,"vw":83.710433},{"c":82.97,"h":83.83,"l":82.9,"n":979,"o":83.6,"t":"2026-09-28T19:45:00Z","v":27303,"vw":83.194101},{"c":82.99,"h":82.99,"l":82.99,"n":23,"o":82.99,"t":"2026-09-28T20:00:00Z","v":17739,"vw":82.99},{"c":82.75,"h":82.75,"l":82.75,"n":2,"o":82.75,"t":"2026-09-29T13:15:00Z","v":134,"vw":82.75},{"c":81.155,"h":84.75,"l":80.06,"n":101,"o":81.56,"t":"2026-09-29T13:30:00Z","v":5635,"vw":81.47507},{"c":81.45,"h":81.97,"l":81.45,"n":297,"o":81.45,"t":"2026-09-29T13:45:00Z","v":6368,"vw":81.547842},{"c":81.9,"h":82.025,"l":81.34,"n":121,"o":82.025,"t":"2026-09-29T14:00:00Z","v":1998,"vw":81.512222},{"c":82.02,"h":82.02,"l":82.02,"n":2,"o":82.02,"t":"2026-09-29T14:15:00Z","v":110,"vw":82.02},{"c":80.9003,"h":80.9003,"l":80.9003,"n":2,"o":80.9003,"t":"2026-09-29T14:30:00Z","v":156,"vw":80.9003},{"c":80.712,"h":80.712,"l":80.23,"n":70,"o":80.61,"t":"2026-09-29T15:00:00Z","v":2232,"vw":80.473383},{"c":80.49,"h":80.89,"l":80.49,"n":102,"o":80.8,"t":"2026-09-29T15:15:00Z","v":3779,"vw":80.698153},{"c":80.23,"h":80.23,"l":80.23,"n":18,"o":80.23,"t":"2026-09-29T15:30:00Z","v":447,"vw":80.23},{"c":80.395,"h":80.455,"l":80.395,"n":30,"o":80.455,"t":"2026-09-29T15:45:00Z","v":1090,"vw":80.43875},{"c":80.45,"h":80.455,"l":80.45,"n":27,"o":80.455,"t":"2026-09-29T16:00:00Z","v":1591,"vw":80.450776},{"c":80.54,"h":80.54,"l":80.27,"n":49,"o":80.445,"t":"2026-09-29T16:15:00Z","v":1318,"vw":80.416429},{"c":80.65,"h":80.77,"l":80.43,"n":65,"o":80.485,"t":"2026-09-29T16:30:00Z","v":5205,"vw":80.504991},{"c":80.755,"h":80.755,"l":80.66,"n":60,"o":80.66,"t":"2026-09-29T16:45:00Z","v":1144,"vw":80.686761},{"c":81.01,"h":81.07,"l":80.79,"n":171,"o":80.905,"t":"2026-09-29T17:00:00Z","v":7354,"vw":80.918203},{"c":81.11,"h":81.12,"l":81.05,"n":89,"o":81.05,"t":"2026-09-29T17:15:00Z","v":1777,"vw":81.091997},{"c":81.19,"h":81.19,"l":81.19,"n":10,"o":81.19,"t":"2026-09-29T17:30:00Z","v":223,"vw":81.19},{"c":81.22,"h":81.36,"l":81.13,"n":31,"o":81.13,"t":"2026-09-29T18:00:00Z","v":1320,"vw":81.15885},{"c":80.8,"h":80.935,"l":80.8,"n":128,"o":80.83,"t":"2026-09-29T18:15:00Z","v":3142,"vw":80.834425},{"c":80,"h":80.34,"l":80,"n":93,"o":80.305,"t":"2026-09-29T18:30:00Z","v":5110,"vw":80.06417},{"c":79.79,"h":79.79,"l":79.6,"n":35,"o":79.61,"t":"2026-09-29T18:45:00Z","v":1400,"vw":79.631118},{"c":79.78,"h":79.785,"l":79.465,"n":91,"o":79.465,"t":"2026-09-29T19:00:00Z","v":2523,"vw":79.708073},{"c":80.37,"h":80.37,"l":79.8,"n":101,"o":79.8,"t":"2026-09-29T19:15:00Z","v":4071,"vw":80.080381},{"c":80.325,"h":80.58,"l":80.03,"n":203,"o":80.365,"t":"2026-09-29T19:30:00Z","v":5204,"vw":80.266852},{"c":80.49,"h":80.61,"l":79.96,"n":643,"o":80.055,"t":"2026-09-29T19:45:00Z","v":18555,"vw":80.198557},{"c":80.47,"h":80.47,"l":80.47,"n":18,"o":80.47,"t":"2026-09-29T20:00:00Z","v":25547,"vw":80.47},{"c":80.46,"h":80.47,"l":80.46,"n":2,"o":80.47,"t":"2026-09-30T09:00:00Z","v":200,"vw":80.465},{"c":80.24,"h":80.42,"l":80,"n":230,"o":80.42,"t":"2026-09-30T13:30:00Z","v":8084,"vw":80.188609},{"c":80.97,"h":80.97,"l":80.54,"n":63,"o":80.54,"t":"2026-09-30T13:45:00Z","v":1940,"vw":80.83077},{"c":81.2,"h":81.4,"l":81.2,"n":13,"o":81.4,"t":"2026-09-30T14:00:00Z","v":530,"vw":81.3},{"c":80.585,"h":81.4,"l":80.585,"n":75,"o":81.4,"t":"2026-09-30T14:15:00Z","v":2019,"vw":80.96531},{"c":80.37,"h":80.6,"l":80.37,"n":9,"o":80.6,"t":"2026-09-30T14:30:00Z","v":384,"vw":80.516616},{"c":80.77,"h":80.77,"l":80.165,"n":101,"o":80.375,"t":"2026-09-30T14:45:00Z","v":3447,"vw":80.545949},{"c":81.22,"h":81.3,"l":81.2,"n":67,"o":81.22,"t":"2026-09-30T15:00:00Z","v":1579,"vw":81.243333},{"c":81.31,"h":81.31,"l":81.31,"n":17,"o":81.31,"t":"2026-09-30T15:15:00Z","v":381,"vw":81.31},{"c":80.98,"h":80.98,"l":80.715,"n":7,"o":80.73,"t":"2026-09-30T15:30:00Z","v":548,"vw":80.854228},{"c":80.99,"h":80.99,"l":80.6509,"n":20,"o":80.6893,"t":"2026-09-30T15:45:00Z","v":727,"vw":80.809869},{"c":81.13,"h":81.15,"l":80.945,"n":23,"o":80.945,"t":"2026-09-30T16:00:00Z","v":1259,"vw":81.040608},{"c":81.4,"h":81.5,"l":81.3,"n":56,"o":81.3,"t":"2026-09-30T16:15:00Z","v":2711,"vw":81.435145},{"c":81.025,"h":81.685,"l":81.025,"n":34,"o":81.375,"t":"2026-09-30T16:30:00Z","v":1281,"vw":81.321652},{"c":81.1625,"h":81.245,"l":81,"n":66,"o":81.245,"t":"2026-09-30T17:00:00Z","v":1493,"vw":81.126923},{"c":81.085,"h":81.17,"l":81.06,"n":47,"o":81.06,"t":"2026-09-30T17:15:00Z","v":1598,"vw":81.129328},{"c":81.44,"h":81.475,"l":81.225,"n":81,"o":81.265,"t":"2026-09-30T17:30:00Z","v":2214,"vw":81.361111},{"c":81.21,"h":81.21,"l":81.21,"n":9,"o":81.21,"t":"2026-09-30T17:45:00Z","v":368,"vw":81.21},{"c":80.94,"h":81.02,"l":80.94,"n":17,"o":81.02,"t":"2026-09-30T18:00:00Z","v":645,"vw":80.97583},{"c":81.03,"h":81.195,"l":81.03,"n":83,"o":81.13,"t":"2026-09-30T18:15:00Z","v":2043,"vw":81.13205},{"c":81.12,"h":81.12,"l":81.12,"n":18,"o":81.12,"t":"2026-09-30T18:30:00Z","v":547,"vw":81.12},{"c":81,"h":81.13,"l":81,"n":43,"o":81.13,"t":"2026-09-30T18:45:00Z","v":1659,"vw":81.104225},{"c":80.85,"h":81.01,"l":80.82,"n":65,"o":80.885,"t":"2026-09-30T19:00:00Z","v":1189,"vw":80.911771},{"c":81.03,"h":81.03,"l":80.85,"n":98,"o":80.85,"t":"2026-09-30T19:15:00Z","v":2134,"vw":80.944167},{"c":81.11,"h":81.16,"l":80.92,"n":88,"o":81.14,"t":"2026-09-30T19:30:00Z","v":2544,"vw":81.059624},{"c":80.96,"h":81.3099,"l":80.69,"n":679,"o":81.3099,"t":"2026-09-30T19:45:00Z","v":19585,"vw":80.854858},{"c":80.95,"h":80.95,"l":80.95,"n":32,"o":80.95,"t":"2026-09-30T20:00:00Z","v":96941,"vw":80.95},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-09-30T20:30:00Z","v":500,"vw":82},{"c":80.68,"h":80.68,"l":80.68,"n":14,"o":80.68,"t":"2026-10-01T13:30:00Z","v":886,"vw":80.68},{"c":80.75,"h":81.36,"l":80.02,"n":740,"o":80.115,"t":"2026-10-01T13:45:00Z","v":25694,"vw":81.021998},{"c":81.05,"h":81.26,"l":80.55,"n":981,"o":81.18,"t":"2026-10-01T14:00:00Z","v":32230,"vw":80.811174},{"c":81.415,"h":81.44,"l":81.01,"n":462,"o":81.13,"t":"2026-10-01T14:15:00Z","v":15084,"vw":81.262139},{"c":81.9,"h":82,"l":81.4,"n":1032,"o":81.55,"t":"2026-10-01T14:30:00Z","v":38842,"vw":81.752828},{"c":82.325,"h":82.75,"l":82.325,"n":57,"o":82.465,"t":"2026-10-01T14:45:00Z","v":1143,"vw":82.443},{"c":82.075,"h":82.25,"l":81.75,"n":106,"o":82.25,"t":"2026-10-01T15:00:00Z","v":1685,"vw":81.87303},{"c":82.09,"h":82.48,"l":81.7,"n":76,"o":82.295,"t":"2026-10-01T15:15:00Z","v":2171,"vw":82.019859},{"c":82.38,"h":82.38,"l":81.745,"n":38,"o":81.745,"t":"2026-10-01T15:30:00Z","v":1450,"vw":82.028333},{"c":82.43,"h":82.43,"l":82.375,"n":16,"o":82.375,"t":"2026-10-01T15:45:00Z","v":373,"vw":82.407601},{"c":82.375,"h":82.39,"l":82.25,"n":75,"o":82.39,"t":"2026-10-01T16:00:00Z","v":2158,"vw":82.315613},{"c":82.445,"h":82.5,"l":82.2725,"n":78,"o":82.48,"t":"2026-10-01T16:15:00Z","v":2812,"vw":82.450861},{"c":82.485,"h":82.5,"l":82.325,"n":106,"o":82.5,"t":"2026-10-01T16:30:00Z","v":2928,"vw":82.4831},{"c":82.1,"h":82.49,"l":82.1,"n":96,"o":82.33,"t":"2026-10-01T16:45:00Z","v":2994,"vw":82.254134},{"c":81.75,"h":82.08,"l":81.75,"n":60,"o":81.94,"t":"2026-10-01T17:00:00Z","v":1804,"vw":81.969792},{"c":81.74,"h":81.74,"l":81.74,"n":13,"o":81.74,"t":"2026-10-01T17:15:00Z","v":318,"vw":81.74},{"c":81.915,"h":82.2,"l":81.9,"n":40,"o":82.2,"t":"2026-10-01T17:30:00Z","v":804,"vw":82.040961},{"c":82.32,"h":82.32,"l":81.89,"n":120,"o":82.11,"t":"2026-10-01T17:45:00Z","v":3423,"vw":82.111765},{"c":82.42,"h":82.9045,"l":82.38,"n":224,"o":82.4,"t":"2026-10-01T18:00:00Z","v":13560,"vw":82.501776},{"c":82.35,"h":82.405,"l":82.125,"n":108,"o":82.31,"t":"2026-10-01T18:15:00Z","v":3521,"vw":82.262925},{"c":82.175,"h":82.675,"l":82.05,"n":76,"o":82.475,"t":"2026-10-01T18:30:00Z","v":2690,"vw":82.239},{"c":82.26,"h":82.2999,"l":81.9897,"n":106,"o":82.03,"t":"2026-10-01T18:45:00Z","v":6968,"vw":82.20315},{"c":82.345,"h":82.38,"l":82.1,"n":80,"o":82.1,"t":"2026-10-01T19:00:00Z","v":4013,"vw":82.268598},{"c":82.31,"h":82.52,"l":82.19,"n":146,"o":82.37,"t":"2026-10-01T19:15:00Z","v":5746,"vw":82.336307},{"c":82.06,"h":82.35,"l":81.77,"n":240,"o":82.35,"t":"2026-10-01T19:30:00Z","v":11225,"vw":82.017473},{"c":82.305,"h":82.36,"l":81.895,"n":751,"o":81.9,"t":"2026-10-01T19:45:00Z","v":20123,"vw":82.154588},{"c":82.3,"h":82.3,"l":82.3,"n":19,"o":82.3,"t":"2026-10-01T20:00:00Z","v":28946,"vw":82.3},{"c":82.4,"h":82.4,"l":82.4,"n":4,"o":82.4,"t":"2026-10-02T13:15:00Z","v":256,"vw":82.4},{"c":82.41,"h":83,"l":81.73,"n":65,"o":81.73,"t":"2026-10-02T13:30:00Z","v":3130,"vw":82.200461},{"c":83,"h":83,"l":82.8822,"n":182,"o":83,"t":"2026-10-02T13:45:00Z","v":14092,"vw":82.985317},{"c":82.73,"h":83.3,"l":82.73,"n":92,"o":83.3,"t":"2026-10-02T14:00:00Z","v":2638,"vw":82.946042},{"c":82.55,"h":83.295,"l":82.55,"n":55,"o":82.82,"t":"2026-10-02T14:15:00Z","v":1770,"vw":82.851126},{"c":82.57,"h":83.11,"l":82.57,"n":7,"o":83.11,"t":"2026-10-02T14:30:00Z","v":497,"vw":82.72},{"c":83.15,"h":83.15,"l":82.5462,"n":21,"o":82.5462,"t":"2026-10-02T14:45:00Z","v":649,"vw":82.847646},{"c":82.87,"h":83.175,"l":82.84,"n":27,"o":82.84,"t":"2026-10-02T15:00:00Z","v":970,"vw":82.957234},{"c":82.88,"h":83.01,"l":82.88,"n":43,"o":83.01,"t":"2026-10-02T15:15:00Z","v":1409,"vw":82.906},{"c":83.2,"h":83.21,"l":83.2,"n":26,"o":83.21,"t":"2026-10-02T15:30:00Z","v":581,"vw":83.205},{"c":83.3,"h":83.43,"l":83.3,"n":95,"o":83.37,"t":"2026-10-02T15:45:00Z","v":2614,"vw":83.369349},{"c":82.98,"h":83.205,"l":82.92,"n":84,"o":83.205,"t":"2026-10-02T16:00:00Z","v":2872,"vw":83.01192},{"c":82.78,"h":82.78,"l":82.78,"n":6,"o":82.78,"t":"2026-10-02T16:15:00Z","v":244,"vw":82.78},{"c":82.61,"h":82.78,"l":82.54,"n":40,"o":82.78,"t":"2026-10-02T16:30:00Z","v":1156,"vw":82.659091},{"c":82.27,"h":82.5,"l":82.27,"n":43,"o":82.5,"t":"2026-10-02T16:45:00Z","v":867,"vw":82.378981},{"c":82.54,"h":82.54,"l":82.25,"n":98,"o":82.28,"t":"2026-10-02T17:30:00Z","v":3063,"vw":82.313188},{"c":82.74,"h":82.74,"l":82.54,"n":43,"o":82.54,"t":"2026-10-02T17:45:00Z","v":1331,"vw":82.617049},{"c":82.77,"h":82.77,"l":82.52,"n":132,"o":82.52,"t":"2026-10-02T18:00:00Z","v":4968,"vw":82.749987},{"c":82.67,"h":82.67,"l":82.56,"n":38,"o":82.58,"t":"2026-10-02T18:15:00Z","v":787,"vw":82.6075},{"c":82.665,"h":82.67,"l":82.47,"n":92,"o":82.47,"t":"2026-10-02T18:30:00Z","v":2859,"vw":82.589885},{"c":82.68,"h":82.68,"l":82.585,"n":23,"o":82.585,"t":"2026-10-02T18:45:00Z","v":685,"vw":82.642},{"c":83,"h":83,"l":82.426,"n":345,"o":82.625,"t":"2026-10-02T19:00:00Z","v":17807,"vw":82.651907},{"c":83.19,"h":83.527,"l":83,"n":360,"o":83,"t":"2026-10-02T19:15:00Z","v":16423,"vw":83.114961},{"c":83.01,"h":83.23,"l":82.83,"n":251,"o":83.01,"t":"2026-10-02T19:30:00Z","v":8252,"vw":83.028095},{"c":83.13,"h":83.24,"l":82.73,"n":690,"o":83.1,"t":"2026-10-02T19:45:00Z","v":22167,"vw":83.071321},{"c":83.8667,"h":83.8667,"l":83.14,"n":25,"o":83.14,"t":"2026-10-02T20:00:00Z","v":17506,"vw":83.149004},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-10-02T21:45:00Z","v":250,"vw":83.99},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-10-05T10:45:00Z","v":122,"vw":83.3},{"c":83.25,"h":83.25,"l":83.25,"n":4,"o":83.25,"t":"2026-10-05T13:15:00Z","v":413,"vw":83.25},{"c":84.275,"h":84.861,"l":83.27,"n":251,"o":83.27,"t":"2026-10-05T13:30:00Z","v":19215,"vw":84.09913},{"c":84.9899,"h":84.9899,"l":83.745,"n":126,"o":84.275,"t":"2026-10-05T13:45:00Z","v":2683,"vw":84.33566},{"c":87,"h":87.3925,"l":84.63,"n":823,"o":85.22,"t":"2026-10-05T14:00:00Z","v":32653,"vw":86.07395},{"c":86.28,"h":87.11,"l":86.01,"n":210,"o":86.01,"t":"2026-10-05T14:15:00Z","v":7022,"vw":86.654961},{"c":87.075,"h":87.63,"l":86.45,"n":191,"o":86.569,"t":"2026-10-05T14:30:00Z","v":12212,"vw":87.142046},{"c":88.255,"h":88.77,"l":87.09,"n":181,"o":87.255,"t":"2026-10-05T14:45:00Z","v":7917,"vw":87.639056},{"c":88.59,"h":88.59,"l":87.76,"n":129,"o":88.01,"t":"2026-10-05T15:00:00Z","v":7223,"vw":88.274054},{"c":88.61,"h":88.65,"l":88.21,"n":95,"o":88.21,"t":"2026-10-05T15:15:00Z","v":3725,"vw":88.384817},{"c":88.875,"h":88.99,"l":88.46,"n":107,"o":88.61,"t":"2026-10-05T15:30:00Z","v":3402,"vw":88.663427},{"c":88.8,"h":89.08,"l":88.71,"n":185,"o":88.8,"t":"2026-10-05T15:45:00Z","v":5405,"vw":88.898043},{"c":89.115,"h":89.1871,"l":88.605,"n":176,"o":88.73,"t":"2026-10-05T16:00:00Z","v":7313,"vw":88.907375},{"c":89.2675,"h":89.51,"l":88.94,"n":90,"o":89.265,"t":"2026-10-05T16:15:00Z","v":2513,"vw":89.290538},{"c":89.48,"h":89.93,"l":89.48,"n":94,"o":89.85,"t":"2026-10-05T16:30:00Z","v":1484,"vw":89.674788},{"c":89.22,"h":89.705,"l":89.22,"n":165,"o":89.64,"t":"2026-10-05T16:45:00Z","v":7418,"vw":89.479094},{"c":89.71,"h":89.71,"l":89.49,"n":31,"o":89.49,"t":"2026-10-05T17:00:00Z","v":505,"vw":89.598761},{"c":89.12,"h":89.555,"l":89.12,"n":112,"o":89.555,"t":"2026-10-05T17:15:00Z","v":2842,"vw":89.28208},{"c":89.5,"h":89.5,"l":89.22,"n":78,"o":89.22,"t":"2026-10-05T17:30:00Z","v":2322,"vw":89.33139},{"c":89.41,"h":89.41,"l":89,"n":142,"o":89.41,"t":"2026-10-05T17:45:00Z","v":6379,"vw":89.323426},{"c":89.18,"h":89.4,"l":89.12,"n":76,"o":89.4,"t":"2026-10-05T18:00:00Z","v":2654,"vw":89.251524},{"c":88.8951,"h":89.41,"l":88.6,"n":243,"o":89.25,"t":"2026-10-05T18:15:00Z","v":10497,"vw":89.147075},{"c":88.5,"h":88.865,"l":88.5,"n":59,"o":88.8225,"t":"2026-10-05T18:30:00Z","v":2197,"vw":88.576072},{"c":88.36,"h":88.74,"l":88.09,"n":230,"o":88.13,"t":"2026-10-05T18:45:00Z","v":7620,"vw":88.386956},{"c":88.985,"h":89.28,"l":88.545,"n":175,"o":88.545,"t":"2026-10-05T19:00:00Z","v":4345,"vw":88.828285},{"c":88.3,"h":89.29,"l":88.25,"n":145,"o":89.29,"t":"2026-10-05T19:15:00Z","v":3727,"vw":88.668786},{"c":87.95,"h":88.66,"l":87.931,"n":317,"o":88.3,"t":"2026-10-05T19:30:00Z","v":10980,"vw":88.176135},{"c":87.45,"h":88.21,"l":87.22,"n":889,"o":87.93,"t":"2026-10-05T19:45:00Z","v":30928,"vw":87.606497},{"c":87.37,"h":87.37,"l":87.37,"n":24,"o":87.37,"t":"2026-10-05T20:00:00Z","v":27679,"vw":87.37},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-06T12:30:00Z","v":100,"vw":87.5},{"c":85.09,"h":88.85,"l":84.863,"n":1038,"o":87,"t":"2026-10-06T13:30:00Z","v":29778,"vw":85.867368},{"c":83.52,"h":84.995,"l":83,"n":1197,"o":84.995,"t":"2026-10-06T13:45:00Z","v":18081,"vw":83.720135},{"c":84.54,"h":84.79,"l":83.52,"n":129,"o":83.52,"t":"2026-10-06T14:00:00Z","v":5921,"vw":84.235574},{"c":85.375,"h":85.86,"l":84.505,"n":161,"o":84.505,"t":"2026-10-06T14:15:00Z","v":5951,"vw":85.425435},{"c":86.03,"h":86.77,"l":85.6,"n":263,"o":85.6,"t":"2026-10-06T14:30:00Z","v":19531,"vw":86.060157},{"c":85.095,"h":85.98,"l":85.07,"n":114,"o":85.98,"t":"2026-10-06T14:45:00Z","v":24217,"vw":85.873029},{"c":85.83,"h":85.87,"l":85.09,"n":86,"o":85.09,"t":"2026-10-06T15:00:00Z","v":3181,"vw":85.308413},{"c":86.34,"h":86.34,"l":85.52,"n":23,"o":86.29,"t":"2026-10-06T15:15:00Z","v":686,"vw":85.998},{"c":86.59,"h":86.59,"l":86.38,"n":57,"o":86.382,"t":"2026-10-06T15:30:00Z","v":2282,"vw":86.469778},{"c":86.18,"h":86.79,"l":86.18,"n":36,"o":86.79,"t":"2026-10-06T15:45:00Z","v":1496,"vw":86.276878},{"c":86.285,"h":86.285,"l":86.285,"n":8,"o":86.285,"t":"2026-10-06T16:00:00Z","v":127,"vw":86.285},{"c":86.2612,"h":86.8299,"l":86.04,"n":72,"o":86.8299,"t":"2026-10-06T16:15:00Z","v":3356,"vw":86.391263},{"c":86.175,"h":86.33,"l":86.16,"n":82,"o":86.32,"t":"2026-10-06T16:30:00Z","v":4930,"vw":86.240759},{"c":86.11,"h":86.16,"l":86.05,"n":60,"o":86.16,"t":"2026-10-06T16:45:00Z","v":2170,"vw":86.093647},{"c":86.22,"h":86.22,"l":86.11,"n":29,"o":86.11,"t":"2026-10-06T17:00:00Z","v":763,"vw":86.14537},{"c":86.1425,"h":86.1425,"l":85.96,"n":37,"o":85.96,"t":"2026-10-06T17:15:00Z","v":1086,"vw":86.042207},{"c":85.96,"h":86.165,"l":85.95,"n":37,"o":86.165,"t":"2026-10-06T17:30:00Z","v":1243,"vw":85.987857},{"c":85.55,"h":85.83,"l":85.49,"n":124,"o":85.8001,"t":"2026-10-06T17:45:00Z","v":21641,"vw":85.678346},{"c":85.23,"h":85.53,"l":85.23,"n":72,"o":85.34,"t":"2026-10-06T18:00:00Z","v":2668,"vw":85.448871},{"c":84.885,"h":85,"l":84.875,"n":45,"o":85,"t":"2026-10-06T18:15:00Z","v":1192,"vw":84.948},{"c":84.785,"h":84.885,"l":84.785,"n":25,"o":84.885,"t":"2026-10-06T18:30:00Z","v":1108,"vw":84.8725},{"c":84.67,"h":84.82,"l":84.46,"n":82,"o":84.8155,"t":"2026-10-06T18:45:00Z","v":3400,"vw":84.758568},{"c":84.6299,"h":84.675,"l":84.6299,"n":17,"o":84.675,"t":"2026-10-06T19:00:00Z","v":256,"vw":84.65245},{"c":84.73,"h":84.885,"l":84.68,"n":134,"o":84.8799,"t":"2026-10-06T19:15:00Z","v":5137,"vw":84.823783},{"c":84.88,"h":85.06,"l":84.66,"n":87,"o":84.67,"t":"2026-10-06T19:30:00Z","v":3703,"vw":84.967987},{"c":84.49,"h":85.37,"l":84.42,"n":693,"o":85.04,"t":"2026-10-06T19:45:00Z","v":23352,"vw":84.767776},{"c":84.43,"h":84.6,"l":84.43,"n":22,"o":84.58,"t":"2026-10-06T20:00:00Z","v":17392,"vw":84.43222},{"c":83,"h":84.9,"l":83,"n":372,"o":83.53,"t":"2026-10-07T13:30:00Z","v":8587,"vw":83.546184},{"c":85.23,"h":85.23,"l":84.27,"n":53,"o":84.27,"t":"2026-10-07T13:45:00Z","v":2479,"vw":84.857413},{"c":84.605,"h":85.93,"l":84.585,"n":111,"o":84.81,"t":"2026-10-07T14:00:00Z","v":7435,"vw":85.029091},{"c":85.225,"h":85.46,"l":84.7,"n":209,"o":84.7,"t":"2026-10-07T14:15:00Z","v":9015,"vw":85.053542},{"c":84.56,"h":85.288,"l":84.4,"n":85,"o":85.288,"t":"2026-10-07T14:30:00Z","v":2816,"vw":84.842963},{"c":83.8194,"h":84.7266,"l":83.61,"n":55,"o":84.7266,"t":"2026-10-07T14:45:00Z","v":2921,"vw":84.159376},{"c":83.75,"h":84.04,"l":83.22,"n":177,"o":83.44,"t":"2026-10-07T15:00:00Z","v":6468,"vw":83.714244},{"c":83.54,"h":84.01,"l":83.26,"n":72,"o":84.01,"t":"2026-10-07T15:15:00Z","v":3650,"vw":83.487744},{"c":83.5,"h":83.5,"l":83.24,"n":20,"o":83.24,"t":"2026-10-07T15:30:00Z","v":1100,"vw":83.406467},{"c":83.5,"h":83.75,"l":83.5,"n":61,"o":83.61,"t":"2026-10-07T15:45:00Z","v":2220,"vw":83.584667},{"c":83.14,"h":83.5925,"l":83.13,"n":87,"o":83.5,"t":"2026-10-07T16:00:00Z","v":2779,"vw":83.296274},{"c":83,"h":83.13,"l":83,"n":42,"o":83.13,"t":"2026-10-07T16:15:00Z","v":2286,"vw":83.023657},{"c":81.86,"h":82.865,"l":81.86,"n":200,"o":82.865,"t":"2026-10-07T16:30:00Z","v":9798,"vw":82.289624},{"c":81.4,"h":81.82,"l":81.4,"n":103,"o":81.82,"t":"2026-10-07T16:45:00Z","v":9789,"vw":81.637403},{"c":81.445,"h":81.74,"l":81.4,"n":55,"o":81.4,"t":"2026-10-07T17:00:00Z","v":3255,"vw":81.57183},{"c":81.395,"h":81.605,"l":81.2601,"n":94,"o":81.445,"t":"2026-10-07T17:15:00Z","v":3312,"vw":81.45567},{"c":81.2701,"h":81.49,"l":81.2,"n":174,"o":81.4,"t":"2026-10-07T17:30:00Z","v":11905,"vw":81.332816},{"c":81.425,"h":81.7,"l":81.19,"n":114,"o":81.45,"t":"2026-10-07T17:45:00Z","v":4014,"vw":81.54509},{"c":81.3166,"h":81.67,"l":81.3166,"n":28,"o":81.67,"t":"2026-10-07T18:00:00Z","v":2042,"vw":81.600395},{"c":81.3,"h":81.55,"l":81.3,"n":58,"o":81.55,"t":"2026-10-07T18:15:00Z","v":1497,"vw":81.473318},{"c":81.515,"h":81.515,"l":81.06,"n":62,"o":81.06,"t":"2026-10-07T18:30:00Z","v":2172,"vw":81.310239},{"c":81.535,"h":81.69,"l":81.3953,"n":86,"o":81.585,"t":"2026-10-07T18:45:00Z","v":2715,"vw":81.561055},{"c":82.19,"h":82.19,"l":81.72,"n":146,"o":81.73,"t":"2026-10-07T19:00:00Z","v":6223,"vw":81.893986},{"c":82.3,"h":82.46,"l":82.19,"n":84,"o":82.21,"t":"2026-10-07T19:15:00Z","v":2234,"vw":82.26232},{"c":82.11,"h":82.49,"l":81.96,"n":249,"o":82.295,"t":"2026-10-07T19:30:00Z","v":8792,"vw":82.221417},{"c":82.33,"h":82.43,"l":82.04,"n":624,"o":82.14,"t":"2026-10-07T19:45:00Z","v":17535,"vw":82.228182},{"c":82.3,"h":82.3,"l":82.3,"n":20,"o":82.3,"t":"2026-10-07T20:00:00Z","v":13165,"vw":82.3},{"c":82.385,"h":83.27,"l":82.3,"n":51,"o":83.27,"t":"2026-10-08T13:30:00Z","v":1472,"vw":82.894025},{"c":83.98,"h":83.98,"l":83.04,"n":245,"o":83.04,"t":"2026-10-08T13:45:00Z","v":6249,"vw":83.826163},{"c":83.55,"h":83.95,"l":83.52,"n":38,"o":83.95,"t":"2026-10-08T14:00:00Z","v":819,"vw":83.773},{"c":83.8686,"h":83.8686,"l":83.8686,"n":8,"o":83.8686,"t":"2026-10-08T14:15:00Z","v":171,"vw":83.8686},{"c":83.565,"h":83.81,"l":83.54,"n":45,"o":83.76,"t":"2026-10-08T14:30:00Z","v":1917,"vw":83.587686},{"c":83.37,"h":83.37,"l":83.37,"n":6,"o":83.37,"t":"2026-10-08T14:45:00Z","v":262,"vw":83.37},{"c":83.7,"h":83.88,"l":83.649,"n":75,"o":83.68,"t":"2026-10-08T15:00:00Z","v":1990,"vw":83.747714},{"c":84.01,"h":84.01,"l":83.527,"n":109,"o":83.71,"t":"2026-10-08T15:15:00Z","v":4859,"vw":83.781426},{"c":84.125,"h":84.125,"l":84,"n":70,"o":84.07,"t":"2026-10-08T15:30:00Z","v":3163,"vw":84.059848},{"c":84.5,"h":84.5,"l":84.195,"n":7,"o":84.48,"t":"2026-10-08T15:45:00Z","v":481,"vw":84.319736},{"c":84.335,"h":84.5599,"l":84.3121,"n":74,"o":84.3121,"t":"2026-10-08T16:00:00Z","v":1988,"vw":84.408493},{"c":84.32,"h":84.34,"l":84.025,"n":87,"o":84.33,"t":"2026-10-08T16:15:00Z","v":2409,"vw":84.221566},{"c":83.86,"h":84.145,"l":83.53,"n":82,"o":84.14,"t":"2026-10-08T16:30:00Z","v":2916,"vw":83.866887},{"c":83.9499,"h":83.9499,"l":83.405,"n":79,"o":83.865,"t":"2026-10-08T16:45:00Z","v":1279,"vw":83.725533},{"c":84.26,"h":84.26,"l":83.475,"n":182,"o":83.505,"t":"2026-10-08T17:00:00Z","v":5920,"vw":83.994906},{"c":84.5,"h":84.5,"l":83.735,"n":101,"o":84.16,"t":"2026-10-08T17:15:00Z","v":2968,"vw":84.052951},{"c":84.34,"h":84.34,"l":83.54,"n":151,"o":84.27,"t":"2026-10-08T17:30:00Z","v":4009,"vw":83.990283},{"c":83.975,"h":84.185,"l":83.535,"n":122,"o":84.01,"t":"2026-10-08T17:45:00Z","v":2715,"vw":83.973522},{"c":84.105,"h":84.19,"l":83.77,"n":99,"o":83.78,"t":"2026-10-08T18:00:00Z","v":2551,"vw":83.940444},{"c":83.94,"h":84.13,"l":83.94,"n":53,"o":84.13,"t":"2026-10-08T18:15:00Z","v":1581,"vw":84.031667},{"c":83.925,"h":84.1599,"l":83.815,"n":33,"o":83.815,"t":"2026-10-08T18:30:00Z","v":1327,"vw":83.975228},{"c":83.69,"h":83.905,"l":83.46,"n":49,"o":83.69,"t":"2026-10-08T18:45:00Z","v":1475,"vw":83.620839},{"c":83.875,"h":83.9,"l":83.53,"n":138,"o":83.69,"t":"2026-10-08T19:00:00Z","v":4566,"vw":83.693463},{"c":83.85,"h":83.99,"l":83.57,"n":250,"o":83.86,"t":"2026-10-08T19:15:00Z","v":6668,"vw":83.847941},{"c":83.85,"h":83.85,"l":83.71,"n":265,"o":83.79,"t":"2026-10-08T19:30:00Z","v":4849,"vw":83.79433},{"c":84.37,"h":84.39,"l":83.84,"n":820,"o":83.865,"t":"2026-10-08T19:45:00Z","v":26506,"vw":84.117644},{"c":84.37,"h":84.37,"l":84.37,"n":15,"o":84.37,"t":"2026-10-08T20:00:00Z","v":15442,"vw":84.37},{"c":84.38,"h":84.38,"l":84.38,"n":2,"o":84.38,"t":"2026-10-09T13:15:00Z","v":150,"vw":84.38},{"c":85.385,"h":86,"l":84.92,"n":76,"o":84.92,"t":"2026-10-09T13:30:00Z","v":4083,"vw":85.31105},{"c":85.39,"h":85.39,"l":85.09,"n":11,"o":85.09,"t":"2026-10-09T13:45:00Z","v":289,"vw":85.24},{"c":85.3,"h":85.99,"l":85.14,"n":97,"o":85.99,"t":"2026-10-09T14:00:00Z","v":3727,"vw":85.368462},{"c":85.9399,"h":85.9399,"l":85.47,"n":20,"o":85.47,"t":"2026-10-09T14:15:00Z","v":819,"vw":85.651662},{"c":85.03,"h":85.27,"l":85.03,"n":69,"o":85.27,"t":"2026-10-09T14:30:00Z","v":2264,"vw":85.139732},{"c":85.64,"h":85.64,"l":85.48,"n":45,"o":85.48,"t":"2026-10-09T14:45:00Z","v":1205,"vw":85.5625},{"c":86.03,"h":86.235,"l":85.97,"n":49,"o":85.97,"t":"2026-10-09T15:00:00Z","v":1421,"vw":86.067143},{"c":86.23,"h":86.35,"l":86.23,"n":18,"o":86.35,"t":"2026-10-09T15:15:00Z","v":596,"vw":86.279515},{"c":86.03,"h":86.03,"l":86.03,"n":21,"o":86.03,"t":"2026-10-09T15:30:00Z","v":233,"vw":86.03},{"c":85.96,"h":85.96,"l":85.96,"n":13,"o":85.96,"t":"2026-10-09T15:45:00Z","v":223,"vw":85.96},{"c":86.06,"h":86.07,"l":85.68,"n":82,"o":85.98,"t":"2026-10-09T16:00:00Z","v":3193,"vw":85.896154},{"c":85.095,"h":85.8,"l":85.095,"n":54,"o":85.8,"t":"2026-10-09T16:15:00Z","v":2084,"vw":85.526923},{"c":85.34,"h":85.34,"l":85.105,"n":80,"o":85.135,"t":"2026-10-09T16:30:00Z","v":2960,"vw":85.206923},{"c":84.83,"h":85.395,"l":84.83,"n":96,"o":85.395,"t":"2026-10-09T17:00:00Z","v":3640,"vw":85.078059},{"c":85.04,"h":85.04,"l":84.84,"n":28,"o":84.84,"t":"2026-10-09T17:15:00Z","v":770,"vw":84.89},{"c":85.21,"h":85.35,"l":85.115,"n":173,"o":85.16,"t":"2026-10-09T17:30:00Z","v":9082,"vw":85.18885},{"c":85.69,"h":85.69,"l":85.4,"n":58,"o":85.4,"t":"2026-10-09T17:45:00Z","v":1746,"vw":85.57375},{"c":85.89,"h":85.89,"l":85.65,"n":61,"o":85.65,"t":"2026-10-09T18:00:00Z","v":1545,"vw":85.815266},{"c":85.95,"h":86.08,"l":85.8216,"n":95,"o":85.9,"t":"2026-10-09T18:15:00Z","v":3017,"vw":85.900857},{"c":85.86,"h":85.9225,"l":85.74,"n":86,"o":85.9225,"t":"2026-10-09T18:30:00Z","v":2242,"vw":85.846181},{"c":85.72,"h":85.76,"l":85.445,"n":83,"o":85.75,"t":"2026-10-09T18:45:00Z","v":2797,"vw":85.627917},{"c":85.43,"h":85.82,"l":85.25,"n":183,"o":85.58,"t":"2026-10-09T19:00:00Z","v":6283,"vw":85.513237},{"c":85.01,"h":85.435,"l":84.97,"n":196,"o":85.435,"t":"2026-10-09T19:15:00Z","v":4803,"vw":85.356656},{"c":85.155,"h":85.3025,"l":84.69,"n":359,"o":84.995,"t":"2026-10-09T19:30:00Z","v":11145,"vw":84.92874},{"c":84.51,"h":85.165,"l":84.51,"n":973,"o":85.0333,"t":"2026-10-09T19:45:00Z","v":33872,"vw":84.74149},{"c":84.61,"h":84.61,"l":84.61,"n":15,"o":84.61,"t":"2026-10-09T20:00:00Z","v":16733,"vw":84.61},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-09T20:15:00Z","v":105,"vw":85},{"c":88.36,"h":88.36,"l":88.36,"n":1,"o":88.36,"t":"2026-10-12T11:00:00Z","v":100,"vw":88.36},{"c":86.5,"h":86.59,"l":86,"n":42,"o":86,"t":"2026-10-12T13:30:00Z","v":3590,"vw":86.137136},{"c":87.26,"h":87.26,"l":86.777,"n":30,"o":86.9,"t":"2026-10-12T13:45:00Z","v":995,"vw":86.947805},{"c":86.87,"h":87.15,"l":86.79,"n":87,"o":86.82,"t":"2026-10-12T14:00:00Z","v":5462,"vw":86.953608},{"c":86.865,"h":87.2,"l":86.865,"n":54,"o":87.07,"t":"2026-10-12T14:15:00Z","v":1220,"vw":87.00819},{"c":86.86,"h":86.87,"l":86.7,"n":22,"o":86.87,"t":"2026-10-12T14:30:00Z","v":942,"vw":86.770811},{"c":86.5764,"h":86.96,"l":86.5764,"n":58,"o":86.7,"t":"2026-10-12T14:45:00Z","v":2316,"vw":86.764473},{"c":86.5356,"h":86.8375,"l":86.51,"n":79,"o":86.8375,"t":"2026-10-12T15:00:00Z","v":1543,"vw":86.603275},{"c":86.795,"h":87.1099,"l":86.795,"n":28,"o":86.8,"t":"2026-10-12T15:15:00Z","v":637,"vw":86.931696},{"c":86.9784,"h":86.9784,"l":86.9784,"n":4,"o":86.9784,"t":"2026-10-12T15:30:00Z","v":132,"vw":86.9784},{"c":86.87,"h":86.98,"l":86.8,"n":47,"o":86.845,"t":"2026-10-12T15:45:00Z","v":944,"vw":86.869417},{"c":87.01,"h":87.015,"l":86.9001,"n":92,"o":86.9001,"t":"2026-10-12T16:00:00Z","v":2210,"vw":86.996079},{"c":87.3,"h":87.3,"l":87.08,"n":83,"o":87.12,"t":"2026-10-12T16:15:00Z","v":2508,"vw":87.202229},{"c":87.33,"h":87.36,"l":87.0333,"n":88,"o":87.0333,"t":"2026-10-12T16:30:00Z","v":3035,"vw":87.299611},{"c":87.12,"h":87.34,"l":86.68,"n":98,"o":87.17,"t":"2026-10-12T16:45:00Z","v":4222,"vw":87.093424},{"c":86.98,"h":87.05,"l":86.7,"n":95,"o":86.715,"t":"2026-10-12T17:00:00Z","v":4890,"vw":86.809834},{"c":87.02,"h":87.05,"l":86.7958,"n":84,"o":87.02,"t":"2026-10-12T17:15:00Z","v":5514,"vw":86.968557},{"c":87.5,"h":87.54,"l":86.98,"n":89,"o":86.98,"t":"2026-10-12T17:30:00Z","v":5111,"vw":87.153641},{"c":88.46,"h":88.64,"l":87.61,"n":261,"o":87.655,"t":"2026-10-12T17:45:00Z","v":18595,"vw":87.934321},{"c":87.7,"h":88.46,"l":87.7,"n":159,"o":88.46,"t":"2026-10-12T18:00:00Z","v":6816,"vw":87.978636},{"c":87.33,"h":87.735,"l":87.33,"n":64,"o":87.735,"t":"2026-10-12T18:15:00Z","v":1488,"vw":87.4875},{"c":86.94,"h":87.44,"l":86.94,"n":67,"o":87.44,"t":"2026-10-12T18:30:00Z","v":2401,"vw":87.227541},{"c":86.9,"h":86.95,"l":86.615,"n":88,"o":86.95,"t":"2026-10-12T18:45:00Z","v":2960,"vw":86.838021},{"c":86.41,"h":86.8558,"l":86.36,"n":156,"o":86.8558,"t":"2026-10-12T19:00:00Z","v":4146,"vw":86.532526},{"c":86.01,"h":86.27,"l":85.88,"n":72,"o":86.055,"t":"2026-10-12T19:15:00Z","v":2003,"vw":86.108547},{"c":85.86,"h":86.165,"l":85.86,"n":159,"o":86.08,"t":"2026-10-12T19:30:00Z","v":3737,"vw":85.992861},{"c":85.67,"h":86.28,"l":85.63,"n":813,"o":86.025,"t":"2026-10-12T19:45:00Z","v":25427,"vw":85.860655},{"c":85.72,"h":85.79,"l":85.72,"n":23,"o":85.79,"t":"2026-10-12T20:00:00Z","v":21001,"vw":85.720445},{"c":85.7,"h":85.72,"l":85.7,"n":8,"o":85.72,"t":"2026-10-13T09:15:00Z","v":206,"vw":85.71},{"c":87.8,"h":88.08,"l":85.67,"n":605,"o":86.51,"t":"2026-10-13T13:30:00Z","v":18439,"vw":87.086279},{"c":86.8,"h":88.49,"l":86.2701,"n":803,"o":87.66,"t":"2026-10-13T13:45:00Z","v":18426,"vw":87.839247},{"c":85.96,"h":87.27,"l":85.74,"n":91,"o":86.74,"t":"2026-10-13T14:00:00Z","v":3753,"vw":86.462574},{"c":85.285,"h":85.76,"l":85.285,"n":60,"o":85.76,"t":"2026-10-13T14:15:00Z","v":1479,"vw":85.509302},{"c":85.59,"h":85.59,"l":85.41,"n":48,"o":85.4425,"t":"2026-10-13T14:30:00Z","v":1800,"vw":85.488864},{"c":85.27,"h":85.685,"l":85.27,"n":20,"o":85.59,"t":"2026-10-13T14:45:00Z","v":762,"vw":85.49625},{"c":85.39,"h":86.02,"l":85.38,"n":58,"o":85.515,"t":"2026-10-13T15:00:00Z","v":2007,"vw":85.586237},{"c":85.0425,"h":85.505,"l":84.834,"n":60,"o":85.495,"t":"2026-10-13T15:15:00Z","v":1759,"vw":85.112162},{"c":84.695,"h":84.9,"l":84.64,"n":53,"o":84.77,"t":"2026-10-13T15:30:00Z","v":1997,"vw":84.793344},{"c":85.465,"h":85.465,"l":84.665,"n":56,"o":84.665,"t":"2026-10-13T15:45:00Z","v":1845,"vw":84.9495},{"c":85.5,"h":85.96,"l":84.995,"n":266,"o":84.995,"t":"2026-10-13T16:00:00Z","v":9518,"vw":85.261614},{"c":84.95,"h":85.725,"l":84.95,"n":64,"o":85.725,"t":"2026-10-13T16:15:00Z","v":2121,"vw":85.310359},{"c":85.22,"h":85.26,"l":85.22,"n":35,"o":85.26,"t":"2026-10-13T16:30:00Z","v":1318,"vw":85.233333},{"c":84.8,"h":85.45,"l":84.7,"n":134,"o":85.25,"t":"2026-10-13T16:45:00Z","v":7908,"vw":85.006744},{"c":84.82,"h":84.85,"l":84.48,"n":75,"o":84.49,"t":"2026-10-13T17:00:00Z","v":2744,"vw":84.709196},{"c":84.9875,"h":85.08,"l":84.97,"n":52,"o":84.97,"t":"2026-10-13T17:15:00Z","v":1741,"vw":85.039917},{"c":84.88,"h":85.02,"l":84.73,"n":55,"o":84.995,"t":"2026-10-13T17:30:00Z","v":3649,"vw":84.928403},{"c":85.24,"h":85.75,"l":84.895,"n":643,"o":84.895,"t":"2026-10-13T17:45:00Z","v":15162,"vw":85.090291},{"c":85.98,"h":85.99,"l":85.545,"n":88,"o":85.545,"t":"2026-10-13T18:00:00Z","v":3149,"vw":85.830681},{"c":85.705,"h":85.77,"l":85.705,"n":42,"o":85.77,"t":"2026-10-13T18:15:00Z","v":1310,"vw":85.74663},{"c":85.41,"h":85.55,"l":85.195,"n":178,"o":85.45,"t":"2026-10-13T18:30:00Z","v":7897,"vw":85.354465},{"c":85.34,"h":85.38,"l":85.34,"n":30,"o":85.36,"t":"2026-10-13T18:45:00Z","v":926,"vw":85.352857},{"c":85.63,"h":85.63,"l":85.5,"n":39,"o":85.5,"t":"2026-10-13T19:00:00Z","v":1183,"vw":85.542857},{"c":85.28,"h":85.52,"l":85.21,"n":76,"o":85.52,"t":"2026-10-13T19:15:00Z","v":2330,"vw":85.355},{"c":85.18,"h":85.33,"l":85.005,"n":191,"o":85.33,"t":"2026-10-13T19:30:00Z","v":5647,"vw":85.127318},{"c":85.03,"h":85.835,"l":84.83,"n":795,"o":85.18,"t":"2026-10-13T19:45:00Z","v":28455,"vw":85.235839},{"c":85.04,"h":85.04,"l":85,"n":23,"o":85,"t":"2026-10-13T20:00:00Z","v":31707,"vw":85.039868},{"c":84.57,"h":86.3192,"l":84.57,"n":52,"o":84.7,"t":"2026-10-14T13:30:00Z","v":2255,"vw":85.246802},{"c":84.765,"h":84.785,"l":84.15,"n":135,"o":84.5,"t":"2026-10-14T13:45:00Z","v":2407,"vw":84.423213},{"c":85.397,"h":85.397,"l":83.9,"n":98,"o":84.33,"t":"2026-10-14T14:00:00Z","v":2448,"vw":84.528493},{"c":85.565,"h":85.565,"l":84.89,"n":63,"o":84.89,"t":"2026-10-14T14:15:00Z","v":1713,"vw":85.345491},{"c":84.91,"h":85.625,"l":84.91,"n":112,"o":85.625,"t":"2026-10-14T14:30:00Z","v":4474,"vw":85.247312},{"c":84.65,"h":84.7773,"l":84.65,"n":29,"o":84.7773,"t":"2026-10-14T14:45:00Z","v":792,"vw":84.740929},{"c":84.645,"h":85.025,"l":84.645,"n":89,"o":84.87,"t":"2026-10-14T15:00:00Z","v":3491,"vw":84.843033},{"c":83.72,"h":84.27,"l":83.72,"n":106,"o":84.26,"t":"2026-10-14T15:15:00Z","v":3441,"vw":83.97053},{"c":83,"h":83.91,"l":83,"n":124,"o":83.91,"t":"2026-10-14T15:30:00Z","v":4251,"vw":83.134455},{"c":83.55,"h":83.55,"l":83.09,"n":91,"o":83.17,"t":"2026-10-14T15:45:00Z","v":4048,"vw":83.258095},{"c":83.31,"h":83.57,"l":83.08,"n":189,"o":83.37,"t":"2026-10-14T16:00:00Z","v":8811,"vw":83.359531},{"c":82.985,"h":83.31,"l":82.81,"n":111,"o":83.31,"t":"2026-10-14T16:15:00Z","v":3051,"vw":83.182061},{"c":83.04,"h":83.1,"l":82.945,"n":90,"o":83.03,"t":"2026-10-14T16:30:00Z","v":3646,"vw":83.050723},{"c":83.19,"h":83.19,"l":83.025,"n":66,"o":83.035,"t":"2026-10-14T16:45:00Z","v":1242,"vw":83.0675},{"c":82.78,"h":83.065,"l":82.54,"n":157,"o":83.065,"t":"2026-10-14T17:00:00Z","v":8208,"vw":82.735216},{"c":82.75,"h":82.75,"l":82.465,"n":80,"o":82.61,"t":"2026-10-14T17:15:00Z","v":2251,"vw":82.631394},{"c":82.0297,"h":82.64,"l":82.0297,"n":144,"o":82.61,"t":"2026-10-14T17:30:00Z","v":6184,"vw":82.499263},{"c":82.03,"h":82.4,"l":81.84,"n":139,"o":82.4,"t":"2026-10-14T17:45:00Z","v":4668,"vw":82.022802},{"c":82.2,"h":82.35,"l":82.165,"n":39,"o":82.165,"t":"2026-10-14T18:00:00Z","v":1714,"vw":82.19},{"c":82.395,"h":82.49,"l":82.3,"n":151,"o":82.38,"t":"2026-10-14T18:15:00Z","v":5975,"vw":82.34987},{"c":82.42,"h":82.69,"l":82.395,"n":151,"o":82.395,"t":"2026-10-14T18:30:00Z","v":6255,"vw":82.498919},{"c":82.76,"h":82.76,"l":82.475,"n":82,"o":82.7472,"t":"2026-10-14T18:45:00Z","v":2778,"vw":82.601897},{"c":82.706,"h":82.91,"l":82.706,"n":67,"o":82.91,"t":"2026-10-14T19:00:00Z","v":1924,"vw":82.797829},{"c":82.86,"h":83.22,"l":82.78,"n":197,"o":82.89,"t":"2026-10-14T19:15:00Z","v":7981,"vw":82.964107},{"c":82.29,"h":82.84,"l":82.075,"n":220,"o":82.7,"t":"2026-10-14T19:30:00Z","v":6827,"vw":82.472596},{"c":82.28,"h":82.53,"l":81.87,"n":871,"o":82.32,"t":"2026-10-14T19:45:00Z","v":29407,"vw":82.233636},{"c":82.21,"h":82.21,"l":82.21,"n":17,"o":82.21,"t":"2026-10-14T20:00:00Z","v":29942,"vw":82.21},{"c":81.492,"h":81.492,"l":81.492,"n":1,"o":81.492,"t":"2026-10-15T12:45:00Z","v":300,"vw":81.492},{"c":81.17,"h":81.17,"l":81.17,"n":2,"o":81.17,"t":"2026-10-15T13:15:00Z","v":110,"vw":81.17},{"c":78.29,"h":80.91,"l":77.0229,"n":394,"o":80.55,"t":"2026-10-15T13:30:00Z","v":17877,"vw":78.893452},{"c":76.9601,"h":78.245,"l":76.9601,"n":204,"o":78.16,"t":"2026-10-15T13:45:00Z","v":11166,"vw":77.855592},{"c":78.14,"h":78.74,"l":77.035,"n":439,"o":77.225,"t":"2026-10-15T14:00:00Z","v":19236,"vw":77.464323},{"c":77.99,"h":78.18,"l":77.86,"n":170,"o":78,"t":"2026-10-15T14:15:00Z","v":9167,"vw":78.080072},{"c":78.29,"h":78.61,"l":78.045,"n":162,"o":78.08,"t":"2026-10-15T14:30:00Z","v":4439,"vw":78.312236},{"c":78.565,"h":78.565,"l":78.18,"n":69,"o":78.35,"t":"2026-10-15T14:45:00Z","v":6042,"vw":78.215772},{"c":78.51,"h":78.82,"l":78.49,"n":123,"o":78.82,"t":"2026-10-15T15:00:00Z","v":6627,"vw":78.532056},{"c":78.79,"h":78.84,"l":78.64,"n":55,"o":78.83,"t":"2026-10-15T15:15:00Z","v":1314,"vw":78.726228},{"c":78.76,"h":78.97,"l":78.76,"n":67,"o":78.81,"t":"2026-10-15T15:30:00Z","v":3245,"vw":78.906156},{"c":77.815,"h":78.76,"l":77.7,"n":165,"o":78.76,"t":"2026-10-15T15:45:00Z","v":8102,"vw":78.362525},{"c":78.44,"h":78.62,"l":77.805,"n":143,"o":77.805,"t":"2026-10-15T16:00:00Z","v":5532,"vw":78.16711},{"c":78.13,"h":78.56,"l":78.12,"n":52,"o":78.56,"t":"2026-10-15T16:15:00Z","v":1412,"vw":78.28},{"c":77.56,"h":78.1263,"l":77.32,"n":107,"o":78.1263,"t":"2026-10-15T16:30:00Z","v":2899,"vw":77.58251},{"c":77.275,"h":77.51,"l":77.205,"n":67,"o":77.31,"t":"2026-10-15T16:45:00Z","v":1718,"vw":77.3},{"c":77.715,"h":77.72,"l":77.685,"n":35,"o":77.685,"t":"2026-10-15T17:00:00Z","v":1241,"vw":77.714819},{"c":77.77,"h":77.77,"l":77.51,"n":61,"o":77.71,"t":"2026-10-15T17:15:00Z","v":1852,"vw":77.6875},{"c":77.63,"h":77.63,"l":77.4,"n":45,"o":77.47,"t":"2026-10-15T17:30:00Z","v":1361,"vw":77.46946},{"c":77.55,"h":77.59,"l":76.83,"n":232,"o":77.38,"t":"2026-10-15T17:45:00Z","v":7723,"vw":77.101551},{"c":77.31,"h":77.735,"l":77.31,"n":121,"o":77.43,"t":"2026-10-15T18:00:00Z","v":3213,"vw":77.447647},{"c":77.1151,"h":77.21,"l":76.86,"n":56,"o":77.21,"t":"2026-10-15T18:15:00Z","v":1968,"vw":77.074649},{"c":77.04,"h":77.115,"l":77.04,"n":35,"o":77.115,"t":"2026-10-15T18:30:00Z","v":1414,"vw":77.092267},{"c":77.31,"h":77.56,"l":77.035,"n":118,"o":77.035,"t":"2026-10-15T18:45:00Z","v":3126,"vw":77.293571},{"c":77.48,"h":77.5678,"l":77.18,"n":122,"o":77.5678,"t":"2026-10-15T19:00:00Z","v":2624,"vw":77.36716},{"c":77.28,"h":77.705,"l":77.28,"n":99,"o":77.48,"t":"2026-10-15T19:15:00Z","v":1808,"vw":77.487282},{"c":77.38,"h":77.55,"l":76.505,"n":317,"o":77.1,"t":"2026-10-15T19:30:00Z","v":9061,"vw":77.116747},{"c":77.14,"h":77.76,"l":77.02,"n":744,"o":77.2,"t":"2026-10-15T19:45:00Z","v":23401,"vw":77.383239},{"c":78.39,"h":78.39,"l":77.11,"n":28,"o":77.11,"t":"2026-10-15T20:00:00Z","v":27242,"vw":77.143983},{"c":79.27,"h":79.28,"l":78.26,"n":99,"o":78.26,"t":"2026-10-16T13:30:00Z","v":4204,"vw":78.349016},{"c":78.9,"h":79.42,"l":77.08,"n":445,"o":79.03,"t":"2026-10-16T13:45:00Z","v":10739,"vw":77.949987},{"c":79.19,"h":79.5475,"l":78.96,"n":503,"o":79.1,"t":"2026-10-16T14:00:00Z","v":10779,"vw":79.275741},{"c":78.97,"h":79.32,"l":78.4,"n":47,"o":79.32,"t":"2026-10-16T14:15:00Z","v":980,"vw":78.892523},{"c":79.07,"h":79.07,"l":79.0358,"n":33,"o":79.06,"t":"2026-10-16T14:30:00Z","v":937,"vw":79.056104},{"c":79.2095,"h":79.33,"l":78.825,"n":82,"o":79.01,"t":"2026-10-16T14:45:00Z","v":1744,"vw":79.154284},{"c":78.875,"h":79.166,"l":78.875,"n":101,"o":79.14,"t":"2026-10-16T15:00:00Z","v":2426,"vw":78.995485},{"c":78.83,"h":78.83,"l":78.63,"n":33,"o":78.63,"t":"2026-10-16T15:15:00Z","v":1074,"vw":78.707832},{"c":78.61,"h":78.61,"l":78.61,"n":9,"o":78.61,"t":"2026-10-16T15:30:00Z","v":153,"vw":78.61},{"c":79.2,"h":79.2,"l":79.1,"n":56,"o":79.1,"t":"2026-10-16T15:45:00Z","v":1106,"vw":79.127},{"c":79.39,"h":79.39,"l":78.85,"n":58,"o":79.05,"t":"2026-10-16T16:00:00Z","v":2863,"vw":79.043594},{"c":79.145,"h":79.145,"l":79.145,"n":4,"o":79.145,"t":"2026-10-16T16:15:00Z","v":103,"vw":79.145},{"c":78.95,"h":79.11,"l":78.95,"n":71,"o":79.11,"t":"2026-10-16T16:30:00Z","v":1184,"vw":79.05},{"c":78.88,"h":79.08,"l":78.76,"n":119,"o":79.08,"t":"2026-10-16T16:45:00Z","v":4096,"vw":78.928058},{"c":78.65,"h":78.88,"l":78.65,"n":30,"o":78.88,"t":"2026-10-16T17:00:00Z","v":1248,"vw":78.708571},{"c":78.9,"h":79,"l":78.645,"n":44,"o":78.645,"t":"2026-10-16T17:15:00Z","v":2485,"vw":78.896535},{"c":78.83,"h":79.04,"l":78.83,"n":65,"o":79.01,"t":"2026-10-16T17:30:00Z","v":1667,"vw":78.9125},{"c":78.71,"h":78.74,"l":78.71,"n":30,"o":78.74,"t":"2026-10-16T17:45:00Z","v":891,"vw":78.725},{"c":78.81,"h":78.81,"l":78.57,"n":50,"o":78.57,"t":"2026-10-16T18:00:00Z","v":1441,"vw":78.73875},{"c":78.67,"h":78.67,"l":78.51,"n":59,"o":78.61,"t":"2026-10-16T18:15:00Z","v":1909,"vw":78.555652},{"c":78.73,"h":78.82,"l":78.67,"n":168,"o":78.67,"t":"2026-10-16T18:30:00Z","v":6196,"vw":78.773664},{"c":78.61,"h":78.72,"l":78.61,"n":33,"o":78.72,"t":"2026-10-16T18:45:00Z","v":1030,"vw":78.6725},{"c":78.635,"h":78.92,"l":78.25,"n":174,"o":78.8,"t":"2026-10-16T19:00:00Z","v":6930,"vw":78.679294},{"c":78.67,"h":79.05,"l":78.67,"n":87,"o":78.82,"t":"2026-10-16T19:15:00Z","v":2768,"vw":78.814474},{"c":78.43,"h":78.7,"l":78.36,"n":204,"o":78.51,"t":"2026-10-16T19:30:00Z","v":6798,"vw":78.561719},{"c":78.81,"h":78.885,"l":78.48,"n":609,"o":78.545,"t":"2026-10-16T19:45:00Z","v":14604,"vw":78.651659},{"c":78.7,"h":78.7,"l":78.7,"n":16,"o":78.7,"t":"2026-10-16T20:00:00Z","v":17055,"vw":78.7},{"c":79.1164,"h":80.97,"l":79.1164,"n":215,"o":79.29,"t":"2026-10-19T13:30:00Z","v":4072,"vw":79.347411},{"c":79.37,"h":80.29,"l":78.4201,"n":104,"o":79.91,"t":"2026-10-19T13:45:00Z","v":3182,"vw":79.312252},{"c":79.43,"h":80.58,"l":79.33,"n":75,"o":80.58,"t":"2026-10-19T14:00:00Z","v":1538,"vw":79.75206},{"c":80,"h":80.06,"l":79.51,"n":55,"o":79.51,"t":"2026-10-19T14:15:00Z","v":1484,"vw":79.893333},{"c":80.445,"h":80.46,"l":80.44,"n":56,"o":80.46,"t":"2026-10-19T14:30:00Z","v":1379,"vw":80.4475},{"c":80.35,"h":80.515,"l":80.35,"n":53,"o":80.445,"t":"2026-10-19T14:45:00Z","v":1894,"vw":80.385},{"c":81.235,"h":81.235,"l":80.89,"n":41,"o":80.89,"t":"2026-10-19T15:00:00Z","v":869,"vw":80.959},{"c":81.77,"h":81.77,"l":81.24,"n":59,"o":81.24,"t":"2026-10-19T15:15:00Z","v":1255,"vw":81.444167},{"c":82.9906,"h":83.305,"l":81.51,"n":375,"o":81.515,"t":"2026-10-19T15:30:00Z","v":36089,"vw":82.903245},{"c":82.955,"h":83.27,"l":82.955,"n":35,"o":83.27,"t":"2026-10-19T15:45:00Z","v":1137,"vw":83.115625},{"c":82.28,"h":83,"l":81.95,"n":268,"o":82.65,"t":"2026-10-19T16:00:00Z","v":8103,"vw":82.4275},{"c":81.84,"h":81.84,"l":81.83,"n":92,"o":81.83,"t":"2026-10-19T16:15:00Z","v":688,"vw":81.833333},{"c":82.165,"h":82.19,"l":81.915,"n":98,"o":81.915,"t":"2026-10-19T16:30:00Z","v":4988,"vw":82.053053},{"c":82.83,"h":83.2,"l":81.821,"n":430,"o":82.2,"t":"2026-10-19T16:45:00Z","v":24075,"vw":82.438666},{"c":83.15,"h":83.2599,"l":82.67,"n":176,"o":82.67,"t":"2026-10-19T17:00:00Z","v":8999,"vw":82.979293},{"c":83.6,"h":83.9899,"l":83.01,"n":241,"o":83.145,"t":"2026-10-19T17:15:00Z","v":10916,"vw":83.625931},{"c":83.7,"h":83.79,"l":83.36,"n":185,"o":83.36,"t":"2026-10-19T17:30:00Z","v":6073,"vw":83.651971},{"c":83.76,"h":83.76,"l":83.3601,"n":42,"o":83.46,"t":"2026-10-19T17:45:00Z","v":1234,"vw":83.551181},{"c":83.355,"h":83.53,"l":83.2,"n":191,"o":83.52,"t":"2026-10-19T18:00:00Z","v":6297,"vw":83.354391},{"c":83.4816,"h":83.62,"l":83.1701,"n":94,"o":83.1701,"t":"2026-10-19T18:15:00Z","v":5819,"vw":83.345313},{"c":84.07,"h":84.39,"l":83.39,"n":195,"o":83.395,"t":"2026-10-19T18:30:00Z","v":6081,"vw":83.785585},{"c":84.64,"h":84.72,"l":84.06,"n":205,"o":84.255,"t":"2026-10-19T18:45:00Z","v":5812,"vw":84.591366},{"c":85.015,"h":85.16,"l":84.47,"n":271,"o":84.79,"t":"2026-10-19T19:00:00Z","v":9571,"vw":84.70602},{"c":84.74,"h":85.4899,"l":84.39,"n":377,"o":85.15,"t":"2026-10-19T19:15:00Z","v":14545,"vw":84.98185},{"c":84.855,"h":85.12,"l":84.39,"n":203,"o":84.39,"t":"2026-10-19T19:30:00Z","v":4339,"vw":84.787375},{"c":85.06,"h":85.5,"l":84.67,"n":832,"o":84.855,"t":"2026-10-19T19:45:00Z","v":23957,"vw":84.997118},{"c":85.06,"h":85.06,"l":85.06,"n":23,"o":85.06,"t":"2026-10-19T20:00:00Z","v":19210,"vw":85.06},{"c":85.99,"h":85.99,"l":85.99,"n":3,"o":85.99,"t":"2026-10-19T20:45:00Z","v":150,"vw":85.99},{"c":85.5,"h":85.5,"l":85.5,"n":13,"o":85.5,"t":"2026-10-19T21:30:00Z","v":404,"vw":85.5},{"c":85.02,"h":85.06,"l":85.02,"n":2,"o":85.06,"t":"2026-10-20T08:45:00Z","v":200,"vw":85.04},{"c":85.4,"h":85.4,"l":85.4,"n":3,"o":85.4,"t":"2026-10-20T11:30:00Z","v":174,"vw":85.4},{"c":85.3,"h":85.3,"l":85.3,"n":3,"o":85.3,"t":"2026-10-20T11:45:00Z","v":260,"vw":85.3},{"c":82.125,"h":86.83,"l":82.09,"n":393,"o":85.39,"t":"2026-10-20T13:30:00Z","v":26482,"vw":84.463441},{"c":82.295,"h":82.81,"l":81.47,"n":147,"o":82.74,"t":"2026-10-20T13:45:00Z","v":5793,"vw":82.170142},{"c":82.565,"h":82.76,"l":82.16,"n":107,"o":82.75,"t":"2026-10-20T14:00:00Z","v":3479,"vw":82.562272},{"c":82.05,"h":82.75,"l":81.33,"n":127,"o":82.33,"t":"2026-10-20T14:15:00Z","v":2173,"vw":82.129861},{"c":82.41,"h":82.685,"l":81.895,"n":73,"o":82,"t":"2026-10-20T14:30:00Z","v":1757,"vw":82.182653},{"c":82.95,"h":82.95,"l":82.4,"n":109,"o":82.4,"t":"2026-10-20T14:45:00Z","v":4955,"vw":82.684386},{"c":83.09,"h":83.54,"l":83.09,"n":125,"o":83.34,"t":"2026-10-20T15:00:00Z","v":5422,"vw":83.463623},{"c":83.815,"h":83.815,"l":83.1,"n":127,"o":83.1,"t":"2026-10-20T15:15:00Z","v":5227,"vw":83.511938},{"c":83.985,"h":84.3,"l":83.87,"n":52,"o":84,"t":"2026-10-20T15:30:00Z","v":3254,"vw":84.010346},{"c":83.66,"h":84.07,"l":83.575,"n":98,"o":83.66,"t":"2026-10-20T15:45:00Z","v":3989,"vw":83.615833},{"c":83.46,"h":83.46,"l":83.43,"n":22,"o":83.44,"t":"2026-10-20T16:00:00Z","v":738,"vw":83.44},{"c":83.43,"h":83.465,"l":83.23,"n":84,"o":83.23,"t":"2026-10-20T16:15:00Z","v":2162,"vw":83.413554},{"c":83.09,"h":83.71,"l":83.09,"n":62,"o":83.21,"t":"2026-10-20T16:30:00Z","v":1838,"vw":83.423929},{"c":83.735,"h":83.95,"l":83.69,"n":92,"o":83.74,"t":"2026-10-20T16:45:00Z","v":3876,"vw":83.751284},{"c":83.74,"h":83.74,"l":83.37,"n":46,"o":83.37,"t":"2026-10-20T17:00:00Z","v":908,"vw":83.518},{"c":83.775,"h":84.1,"l":83.73,"n":92,"o":83.74,"t":"2026-10-20T17:15:00Z","v":2350,"vw":83.842905},{"c":84.085,"h":84.085,"l":83.775,"n":24,"o":83.7825,"t":"2026-10-20T17:30:00Z","v":681,"vw":83.839},{"c":83.83,"h":84.085,"l":83.5849,"n":84,"o":84.07,"t":"2026-10-20T17:45:00Z","v":3306,"vw":83.870457},{"c":83.945,"h":84.08,"l":83.67,"n":77,"o":83.72,"t":"2026-10-20T18:00:00Z","v":2405,"vw":83.908843},{"c":83.6488,"h":83.67,"l":83.47,"n":68,"o":83.67,"t":"2026-10-20T18:15:00Z","v":2280,"vw":83.649228},{"c":83.74,"h":83.825,"l":83.51,"n":46,"o":83.51,"t":"2026-10-20T18:30:00Z","v":1660,"vw":83.667152},{"c":83.855,"h":83.94,"l":83.55,"n":185,"o":83.55,"t":"2026-10-20T18:45:00Z","v":3410,"vw":83.780594},{"c":84.1625,"h":84.43,"l":83.955,"n":164,"o":84.12,"t":"2026-10-20T19:00:00Z","v":3419,"vw":84.118971},{"c":84.29,"h":84.29,"l":83.82,"n":180,"o":84.11,"t":"2026-10-20T19:15:00Z","v":5677,"vw":84.090746},{"c":83.96,"h":84.13,"l":83.84,"n":137,"o":84.13,"t":"2026-10-20T19:30:00Z","v":4965,"vw":84.008972},{"c":84.19,"h":84.34,"l":83.63,"n":676,"o":83.96,"t":"2026-10-20T19:45:00Z","v":22553,"vw":83.950535},{"c":84.2,"h":84.2,"l":84.2,"n":23,"o":84.2,"t":"2026-10-20T20:00:00Z","v":14886,"vw":84.2},{"c":85.5,"h":85.5,"l":85.5,"n":5,"o":85.5,"t":"2026-10-21T13:00:00Z","v":647,"vw":85.5},{"c":84.7,"h":87,"l":84.59,"n":110,"o":84.59,"t":"2026-10-21T13:30:00Z","v":7019,"vw":85.329392},{"c":85.5,"h":85.74,"l":85.33,"n":119,"o":85.5499,"t":"2026-10-21T13:45:00Z","v":3837,"vw":85.499819},{"c":85.9,"h":85.92,"l":85.54,"n":146,"o":85.54,"t":"2026-10-21T14:00:00Z","v":6592,"vw":85.7252},{"c":86.155,"h":86.155,"l":85.82,"n":77,"o":86.05,"t":"2026-10-21T14:15:00Z","v":1765,"vw":86.045348},{"c":86.07,"h":86.5,"l":85.75,"n":318,"o":86.18,"t":"2026-10-21T14:30:00Z","v":12600,"vw":86.272478},{"c":86.31,"h":86.59,"l":86.2,"n":42,"o":86.59,"t":"2026-10-21T14:45:00Z","v":875,"vw":86.452},{"c":86.12,"h":86.4,"l":85.97,"n":61,"o":86.4,"t":"2026-10-21T15:00:00Z","v":2072,"vw":86.223785},{"c":85.95,"h":86.075,"l":85.92,"n":46,"o":86.075,"t":"2026-10-21T15:15:00Z","v":896,"vw":85.969673},{"c":86.09,"h":86.21,"l":85.62,"n":58,"o":85.76,"t":"2026-10-21T15:30:00Z","v":2462,"vw":85.818718},{"c":86.3,"h":86.31,"l":86,"n":51,"o":86.03,"t":"2026-10-21T15:45:00Z","v":2224,"vw":86.064018},{"c":86.1,"h":86.1,"l":86.085,"n":29,"o":86.1,"t":"2026-10-21T16:00:00Z","v":1043,"vw":86.094853},{"c":86.265,"h":86.37,"l":86.04,"n":74,"o":86.29,"t":"2026-10-21T16:15:00Z","v":4822,"vw":86.184079},{"c":86.01,"h":86.5,"l":85.96,"n":118,"o":86.49,"t":"2026-10-21T16:30:00Z","v":4284,"vw":86.333492},{"c":86.34,"h":86.34,"l":86.04,"n":27,"o":86.04,"t":"2026-10-21T16:45:00Z","v":646,"vw":86.138},{"c":86.09,"h":86.13,"l":85.5,"n":247,"o":86.02,"t":"2026-10-21T17:00:00Z","v":10891,"vw":85.798363},{"c":86.14,"h":86.365,"l":86.14,"n":123,"o":86.33,"t":"2026-10-21T17:15:00Z","v":5663,"vw":86.229848},{"c":86.895,"h":87.175,"l":86.655,"n":72,"o":86.66,"t":"2026-10-21T17:30:00Z","v":1616,"vw":86.904423},{"c":86.65,"h":86.795,"l":86.47,"n":66,"o":86.795,"t":"2026-10-21T17:45:00Z","v":2974,"vw":86.641775},{"c":87,"h":87,"l":86.865,"n":13,"o":86.865,"t":"2026-10-21T18:00:00Z","v":1355,"vw":86.989607},{"c":87.29,"h":87.29,"l":87.24,"n":42,"o":87.24,"t":"2026-10-21T18:15:00Z","v":480,"vw":87.265},{"c":87.05,"h":87.365,"l":87.05,"n":56,"o":87.365,"t":"2026-10-21T18:30:00Z","v":2570,"vw":87.157504},{"c":87.19,"h":87.205,"l":87.19,"n":21,"o":87.205,"t":"2026-10-21T18:45:00Z","v":807,"vw":87.195},{"c":86.98,"h":87.13,"l":86.98,"n":39,"o":87.13,"t":"2026-10-21T19:00:00Z","v":941,"vw":87.076667},{"c":87.04,"h":87.145,"l":86.92,"n":63,"o":87.145,"t":"2026-10-21T19:15:00Z","v":2219,"vw":87.073768},{"c":87.06,"h":87.17,"l":86.5645,"n":199,"o":86.89,"t":"2026-10-21T19:30:00Z","v":6576,"vw":86.868994},{"c":86.8,"h":87.07,"l":86.35,"n":572,"o":87.07,"t":"2026-10-21T19:45:00Z","v":17909,"vw":86.641161},{"c":86.73,"h":86.8,"l":86.73,"n":19,"o":86.8,"t":"2026-10-21T20:00:00Z","v":11530,"vw":86.730636},{"c":86.73,"h":86.73,"l":86.73,"n":1,"o":86.73,"t":"2026-10-21T22:30:00Z","v":100,"vw":86.73},{"c":82.85,"h":86.12,"l":81.97,"n":575,"o":86.06,"t":"2026-10-22T13:30:00Z","v":22244,"vw":84.010306},{"c":82.25,"h":82.84,"l":81.78,"n":544,"o":82.84,"t":"2026-10-22T13:45:00Z","v":21323,"vw":82.043907},{"c":79.955,"h":82.25,"l":79.71,"n":184,"o":82.25,"t":"2026-10-22T14:00:00Z","v":4384,"vw":80.481416},{"c":78.9,"h":80.51,"l":78.9,"n":157,"o":80.41,"t":"2026-10-22T14:15:00Z","v":5354,"vw":79.700835},{"c":79.06,"h":79.13,"l":78.625,"n":97,"o":78.625,"t":"2026-10-22T14:30:00Z","v":2721,"vw":78.996765},{"c":78.62,"h":79.06,"l":78.335,"n":112,"o":79.06,"t":"2026-10-22T14:45:00Z","v":3054,"vw":78.562972},{"c":78.85,"h":79.145,"l":78.13,"n":1146,"o":78.77,"t":"2026-10-22T15:00:00Z","v":29345,"vw":78.677601},{"c":79.1,"h":80.2,"l":78.53,"n":645,"o":78.9,"t":"2026-10-22T15:15:00Z","v":22465,"vw":79.287249},{"c":79.3,"h":79.47,"l":78.73,"n":112,"o":78.855,"t":"2026-10-22T15:30:00Z","v":2448,"vw":79.014293},{"c":79.93,"h":79.94,"l":79.15,"n":122,"o":79.21,"t":"2026-10-22T15:45:00Z","v":3111,"vw":79.575918},{"c":80.31,"h":80.31,"l":80.31,"n":16,"o":80.31,"t":"2026-10-22T16:00:00Z","v":307,"vw":80.31},{"c":80.98,"h":80.98,"l":80.6373,"n":13,"o":80.6373,"t":"2026-10-22T16:15:00Z","v":402,"vw":80.777178},{"c":81.145,"h":81.145,"l":80.94,"n":29,"o":80.94,"t":"2026-10-22T16:30:00Z","v":1214,"vw":81.061834},{"c":81.46,"h":81.46,"l":81.295,"n":34,"o":81.34,"t":"2026-10-22T16:45:00Z","v":713,"vw":81.364671},{"c":81.3,"h":81.51,"l":80.925,"n":183,"o":81.51,"t":"2026-10-22T17:00:00Z","v":7078,"vw":81.293021},{"c":81.6,"h":81.6,"l":81.44,"n":35,"o":81.44,"t":"2026-10-22T17:15:00Z","v":1754,"vw":81.457792},{"c":81.635,"h":81.635,"l":81.635,"n":11,"o":81.635,"t":"2026-10-22T17:30:00Z","v":279,"vw":81.635},{"c":81.97,"h":81.97,"l":81.82,"n":115,"o":81.83,"t":"2026-10-22T17:45:00Z","v":2283,"vw":81.89},{"c":81.62,"h":81.715,"l":81.6,"n":110,"o":81.6,"t":"2026-10-22T18:00:00Z","v":3477,"vw":81.640149},{"c":81.88,"h":81.88,"l":81.6,"n":70,"o":81.6,"t":"2026-10-22T18:15:00Z","v":1877,"vw":81.772222},{"c":82.08,"h":82.09,"l":81.71,"n":65,"o":81.71,"t":"2026-10-22T18:30:00Z","v":1668,"vw":81.971284},{"c":82.64,"h":82.7299,"l":82.64,"n":92,"o":82.7299,"t":"2026-10-22T18:45:00Z","v":976,"vw":82.673713},{"c":82.425,"h":82.47,"l":81.96,"n":124,"o":82.22,"t":"2026-10-22T19:00:00Z","v":2550,"vw":82.25125},{"c":82.58,"h":82.63,"l":82.44,"n":72,"o":82.535,"t":"2026-10-22T19:15:00Z","v":1471,"vw":82.530169},{"c":81.85,"h":82.39,"l":81.8,"n":146,"o":82.39,"t":"2026-10-22T19:30:00Z","v":3410,"vw":82.143489},{"c":81.69,"h":82,"l":81.315,"n":888,"o":81.85,"t":"2026-10-22T19:45:00Z","v":21261,"vw":81.688261},{"c":81.56,"h":81.56,"l":81.56,"n":17,"o":81.56,"t":"2026-10-22T20:00:00Z","v":26171,"vw":81.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9163286005955229,"strike":118.51233052004713,"iv":0.9276940845416783,"gamma":0.008188529990541503,"theta":-0.06525598671946921,"vega":0.04008822856821049,"rho":0.005589535193126468,"breakevenPct":46.43043050593753},{"delta":0.15,"premium":1.4673913043478262,"strike":110.65217391304348,"iv":0.9176217391304348,"gamma":0.011078260869565216,"theta":-0.0859,"vega":0.053578260869565214,"rho":0.008336435111307003,"breakevenPct":37.468814636330684},{"delta":0.2,"premium":1.8226415094339623,"strike":101.16352201257861,"iv":0.7872849056603773,"gamma":0.015448427672955975,"theta":-0.08867421383647799,"vega":0.06431069182389937,"rho":0.011217531771899122,"breakevenPct":26.270430998053673},{"delta":0.25,"premium":2.264396709323583,"strike":96.10603290676417,"iv":0.7297912248628884,"gamma":0.0189036563071298,"theta":-0.09351700182815356,"vega":0.07288702010968921,"rho":0.014049486243765785,"breakevenPct":20.611120176664723},{"delta":0.3,"premium":2.703536754507628,"strike":92.37170596393898,"iv":0.6826128987517337,"gamma":0.022118030513176144,"theta":-0.09569361997226075,"vega":0.0795257975034674,"rho":0.01688869730771326,"breakevenPct":16.57092044929696},{"delta":0.35,"premium":3.24035228182546,"strike":89.36749399519616,"iv":0.6544341873498799,"gamma":0.02442650120096077,"theta":-0.09829631705364292,"vega":0.08464875900720575,"rho":0.019665942654284816,"breakevenPct":13.545667333278097},{"delta":0.4,"premium":4.000960768614892,"strike":87.36589271417134,"iv":0.6668841473178543,"gamma":0.02482682145716573,"theta":-0.10398086469175341,"vega":0.08765116092874299,"rho":0.022297825429797045,"breakevenPct":12.024096962709942},{"delta":0.45,"premium":4.761569255404324,"strike":85.36429143314652,"iv":0.6793341072858287,"gamma":0.025227141713370697,"theta":-0.1096654123298639,"vega":0.09065356285028023,"rho":0.024929708205309275,"breakevenPct":10.50252659214179},{"delta":0.5,"premium":5.618690095846645,"strike":83.36661341853035,"iv":0.6809139776357828,"gamma":0.025201996805111822,"theta":-0.1102753194888179,"vega":0.0907099840255591,"rho":0.02749313916390584,"breakevenPct":9.104099453625548},{"delta":0.55,"premium":6.497284345047923,"strike":81.36980830670926,"iv":0.6800753194888178,"gamma":0.025082188498402557,"theta":-0.10975615015974441,"vega":0.09011094249201278,"rho":0.03004134001164831,"breakevenPct":7.733070931531612},{"delta":0.6,"premium":7.559344978165937,"strike":79.31441048034935,"iv":0.68791903930131,"gamma":0.024382969432314414,"theta":-0.10911205240174672,"vega":0.08838366812227075,"rho":0.03245289949916007,"breakevenPct":6.51514891921932},{"delta":0.65,"premium":9.022227074235808,"strike":77.13100436681222,"iv":0.7147312663755458,"gamma":0.022417903930131003,"theta":-0.10819502183406114,"vega":0.08419152838427948,"rho":0.034565936779288806,"breakevenPct":5.631720746748444},{"delta":0.7,"premium":10.490588235294116,"strike":74.94117647058823,"iv":0.7409929411764706,"gamma":0.020449411764705883,"theta":-0.10707764705882354,"vega":0.07991294117647059,"rho":0.03667465417990939,"breakevenPct":4.747136716383464},{"delta":0.75,"premium":12.181764705882355,"strike":72.49019607843137,"iv":0.7448654901960784,"gamma":0.01834156862745098,"theta":-0.09781294117647059,"vega":0.07211882352941176,"rho":0.038607696480531785,"breakevenPct":3.815547798324824},{"delta":0.8,"premium":13.872941176470592,"strike":70.0392156862745,"iv":0.7487380392156863,"gamma":0.016233725490196076,"theta":-0.08854823529411764,"vega":0.06432470588235292,"rho":0.04054073878115418,"breakevenPct":2.883958880266184},{"delta":0.85,"premium":16.75167597765363,"strike":66.56424581005587,"iv":0.781027374301676,"gamma":0.01290167597765363,"theta":-0.0768558659217877,"vega":0.053068156424581,"rho":0.04154937216039629,"breakevenPct":2.152920289001342},{"delta":0.9,"premium":20.0446218487395,"strike":62.68067226890756,"iv":0.7971379831932772,"gamma":0.009451764705882349,"theta":-0.06037445378151257,"vega":0.039743193277310906,"rho":0.04222654849644427,"breakevenPct":1.4287568877477337}],"put":[{"delta":0.1,"premium":1.3278970250979163,"strike":58.25233544175245,"iv":1.055315829578927,"gamma":0.007149331489851248,"theta":-0.07174623837841904,"vega":0.03988204545265866,"rho":-0.007628927446537781,"breakevenPct":30.205445786348047},{"delta":0.15,"premium":1.8200769230769231,"strike":64.87692307692308,"iv":0.9050221538461538,"gamma":0.011221230769230768,"theta":-0.08210492307692309,"vega":0.05359569230769231,"rho":-0.011311154585852797,"breakevenPct":22.68655449503905},{"delta":0.2,"premium":2.4665797317436664,"strike":68.6661698956781,"iv":0.8535597615499255,"gamma":0.014232935916542474,"theta":-0.09185201192250372,"vega":0.0639919523099851,"rho":-0.015108491234941419,"breakevenPct":18.833263653832244},{"delta":0.25,"premium":3.1184530706836617,"strike":71.85979142526072,"iv":0.8086263035921205,"gamma":0.017048203939745075,"theta":-0.09807809965237543,"vega":0.07242387022016222,"rho":-0.018912106230658976,"breakevenPct":15.71684851081774},{"delta":0.3,"premium":3.770249130938586,"strike":74.7566628041715,"iv":0.7655208574739282,"gamma":0.019771263035921204,"theta":-0.10224959443800695,"vega":0.07978192352259558,"rho":-0.0227171278505471,"breakevenPct":12.964181371710517},{"delta":0.35,"premium":4.552146690518783,"strike":77.04830053667263,"iv":0.7422772808586762,"gamma":0.0215567084078712,"theta":-0.10403381037567083,"vega":0.08420983899821109,"rho":-0.026609981700492346,"breakevenPct":11.113102199419023},{"delta":0.4,"premium":5.345974955277281,"strike":79.28443649373882,"iv":0.7208550983899821,"gamma":0.023256171735241506,"theta":-0.10559910554561718,"vega":0.08836905187835421,"rho":-0.03051089003441663,"breakevenPct":9.344701399630281},{"delta":0.45,"premium":6.245569620253165,"strike":81.34493670886076,"iv":0.7030522151898734,"gamma":0.024284177215189877,"theta":-0.10453987341772152,"vega":0.09010348101265823,"rho":-0.03448384252110056,"breakevenPct":7.921325295969106},{"delta":0.5,"premium":7.19493670886076,"strike":83.32278481012658,"iv":0.6869525316455696,"gamma":0.02499620253164557,"theta":-0.10224556962025316,"vega":0.09069683544303797,"rho":-0.038490698138494914,"breakevenPct":6.6603137551914875},{"delta":0.55,"premium":8.206176961602672,"strike":85.31719532554257,"iv":0.672532387312187,"gamma":0.02549849749582638,"theta":-0.09957045075125208,"vega":0.0907432387312187,"rho":-0.04254349314225629,"breakevenPct":5.454857327194828},{"delta":0.6,"premium":9.562604340567612,"strike":87.40400667779633,"iv":0.667482303839733,"gamma":0.024830717863105176,"theta":-0.09477078464106845,"vega":0.0877382303839733,"rho":-0.046852581564696835,"breakevenPct":4.559339949449838},{"delta":0.65,"premium":10.919031719532555,"strike":89.49081803005008,"iv":0.6624322203672788,"gamma":0.024162938230383974,"theta":-0.08997111853088481,"vega":0.08473322203672788,"rho":-0.05116166998713739,"breakevenPct":3.6638225717048467},{"delta":0.7,"premium":13.165384615384614,"strike":92.3076923076923,"iv":0.680076923076923,"gamma":0.02210769230769231,"theta":-0.08538461538461539,"vega":0.07938461538461539,"rho":-0.05615330342089999,"breakevenPct":2.964311313992537},{"delta":0.75,"premium":15.735317997293642,"strike":95.39918809201625,"iv":0.7024752368064953,"gamma":0.019612584573748308,"theta":-0.08007469553450608,"vega":0.0729381596752368,"rho":-0.06139384530664121,"breakevenPct":2.324828231090496},{"delta":0.8,"premium":18.576995940460087,"strike":98.78213802435725,"iv":0.7056552097428958,"gamma":0.01717686062246278,"theta":-0.06884330175913395,"vega":0.06393951285520973,"rho":-0.06684828076375629,"breakevenPct":1.6611793968892103},{"delta":0.85,"premium":22.35334608030593,"strike":103.05927342256214,"iv":0.7148764818355641,"gamma":0.0141585086042065,"theta":-0.055805736137667296,"vega":0.05323537284894837,"rho":-0.07303380348221167,"breakevenPct":1.0471709879153779},{"delta":0.9,"premium":31.972454308094004,"strike":113.06788511749349,"iv":0.8174052219321148,"gamma":0.009266057441253259,"theta":-0.045285117493472554,"vega":0.04008929503916447,"rho":-0.08382492093897191,"breakevenPct":0.5696042062291882}]},"raw":{"call":[{"delta":0.1,"premium":0.9163286005955229,"strike":118.51233052004713,"iv":0.9276940845416783,"gamma":0.008188529990541503,"theta":-0.06525598671946921,"vega":0.04008822856821049,"rho":0.005589535193126468,"breakevenPct":46.43043050593753},{"delta":0.15,"premium":1.4673913043478262,"strike":110.65217391304348,"iv":0.9176217391304348,"gamma":0.011078260869565216,"theta":-0.0859,"vega":0.053578260869565214,"rho":0.008336435111307003,"breakevenPct":37.468814636330684},{"delta":0.2,"premium":1.8226415094339623,"strike":101.16352201257861,"iv":0.7872849056603773,"gamma":0.015448427672955975,"theta":-0.08867421383647799,"vega":0.06431069182389937,"rho":0.011217531771899122,"breakevenPct":26.270430998053673},{"delta":0.25,"premium":2.264396709323583,"strike":96.10603290676417,"iv":0.7297912248628884,"gamma":0.0189036563071298,"theta":-0.09351700182815356,"vega":0.07288702010968921,"rho":0.014049486243765785,"breakevenPct":20.611120176664723},{"delta":0.3,"premium":2.703536754507628,"strike":92.37170596393898,"iv":0.6826128987517337,"gamma":0.022118030513176144,"theta":-0.09569361997226075,"vega":0.0795257975034674,"rho":0.01688869730771326,"breakevenPct":16.57092044929696},{"delta":0.35,"premium":3.24035228182546,"strike":89.36749399519616,"iv":0.6544341873498799,"gamma":0.02442650120096077,"theta":-0.09829631705364292,"vega":0.08464875900720575,"rho":0.019665942654284816,"breakevenPct":13.545667333278097},{"delta":0.4,"premium":4.000960768614892,"strike":87.36589271417134,"iv":0.6668841473178543,"gamma":0.02482682145716573,"theta":-0.10398086469175341,"vega":0.08765116092874299,"rho":0.022297825429797045,"breakevenPct":12.024096962709942},{"delta":0.45,"premium":4.761569255404324,"strike":85.36429143314652,"iv":0.6793341072858287,"gamma":0.025227141713370697,"theta":-0.1096654123298639,"vega":0.09065356285028023,"rho":0.024929708205309275,"breakevenPct":10.50252659214179},{"delta":0.5,"premium":5.618690095846645,"strike":83.36661341853035,"iv":0.6809139776357828,"gamma":0.025201996805111822,"theta":-0.1102753194888179,"vega":0.0907099840255591,"rho":0.02749313916390584,"breakevenPct":9.104099453625548},{"delta":0.55,"premium":6.497284345047923,"strike":81.36980830670926,"iv":0.6800753194888178,"gamma":0.025082188498402557,"theta":-0.10975615015974441,"vega":0.09011094249201278,"rho":0.03004134001164831,"breakevenPct":7.733070931531612},{"delta":0.6,"premium":7.559344978165937,"strike":79.31441048034935,"iv":0.68791903930131,"gamma":0.024382969432314414,"theta":-0.10911205240174672,"vega":0.08838366812227075,"rho":0.03245289949916007,"breakevenPct":6.51514891921932},{"delta":0.65,"premium":9.022227074235808,"strike":77.13100436681222,"iv":0.7147312663755458,"gamma":0.022417903930131003,"theta":-0.10819502183406114,"vega":0.08419152838427948,"rho":0.034565936779288806,"breakevenPct":5.631720746748444},{"delta":0.7,"premium":10.490588235294116,"strike":74.94117647058823,"iv":0.7409929411764706,"gamma":0.020449411764705883,"theta":-0.10707764705882354,"vega":0.07991294117647059,"rho":0.03667465417990939,"breakevenPct":4.747136716383464},{"delta":0.75,"premium":12.181764705882355,"strike":72.49019607843137,"iv":0.7448654901960784,"gamma":0.01834156862745098,"theta":-0.09781294117647059,"vega":0.07211882352941176,"rho":0.038607696480531785,"breakevenPct":3.815547798324824},{"delta":0.8,"premium":13.872941176470592,"strike":70.0392156862745,"iv":0.7487380392156863,"gamma":0.016233725490196076,"theta":-0.08854823529411764,"vega":0.06432470588235292,"rho":0.04054073878115418,"breakevenPct":2.883958880266184},{"delta":0.85,"premium":16.75167597765363,"strike":66.56424581005587,"iv":0.781027374301676,"gamma":0.01290167597765363,"theta":-0.0768558659217877,"vega":0.053068156424581,"rho":0.04154937216039629,"breakevenPct":2.152920289001342},{"delta":0.9,"premium":20.0446218487395,"strike":62.68067226890756,"iv":0.7971379831932772,"gamma":0.009451764705882349,"theta":-0.06037445378151257,"vega":0.039743193277310906,"rho":0.04222654849644427,"breakevenPct":1.4287568877477337}],"put":[{"delta":0.1,"premium":1.3278970250979163,"strike":58.25233544175245,"iv":1.055315829578927,"gamma":0.007149331489851248,"theta":-0.07174623837841904,"vega":0.03988204545265866,"rho":-0.007628927446537781,"breakevenPct":30.205445786348047},{"delta":0.15,"premium":1.8200769230769231,"strike":64.87692307692308,"iv":0.9050221538461538,"gamma":0.011221230769230768,"theta":-0.08210492307692309,"vega":0.05359569230769231,"rho":-0.011311154585852797,"breakevenPct":22.68655449503905},{"delta":0.2,"premium":2.4665797317436664,"strike":68.6661698956781,"iv":0.8535597615499255,"gamma":0.014232935916542474,"theta":-0.09185201192250372,"vega":0.0639919523099851,"rho":-0.015108491234941419,"breakevenPct":18.833263653832244},{"delta":0.25,"premium":3.1184530706836617,"strike":71.85979142526072,"iv":0.8086263035921205,"gamma":0.017048203939745075,"theta":-0.09807809965237543,"vega":0.07242387022016222,"rho":-0.018912106230658976,"breakevenPct":15.71684851081774},{"delta":0.3,"premium":3.770249130938586,"strike":74.7566628041715,"iv":0.7655208574739282,"gamma":0.019771263035921204,"theta":-0.10224959443800695,"vega":0.07978192352259558,"rho":-0.0227171278505471,"breakevenPct":12.964181371710517},{"delta":0.35,"premium":4.552146690518783,"strike":77.04830053667263,"iv":0.7422772808586762,"gamma":0.0215567084078712,"theta":-0.10403381037567083,"vega":0.08420983899821109,"rho":-0.026609981700492346,"breakevenPct":11.113102199419023},{"delta":0.4,"premium":5.345974955277281,"strike":79.28443649373882,"iv":0.7208550983899821,"gamma":0.023256171735241506,"theta":-0.10559910554561718,"vega":0.08836905187835421,"rho":-0.03051089003441663,"breakevenPct":9.344701399630281},{"delta":0.45,"premium":6.245569620253165,"strike":81.34493670886076,"iv":0.7030522151898734,"gamma":0.024284177215189877,"theta":-0.10453987341772152,"vega":0.09010348101265823,"rho":-0.03448384252110056,"breakevenPct":7.921325295969106},{"delta":0.5,"premium":7.19493670886076,"strike":83.32278481012658,"iv":0.6869525316455696,"gamma":0.02499620253164557,"theta":-0.10224556962025316,"vega":0.09069683544303797,"rho":-0.038490698138494914,"breakevenPct":6.6603137551914875},{"delta":0.55,"premium":8.206176961602672,"strike":85.31719532554257,"iv":0.672532387312187,"gamma":0.02549849749582638,"theta":-0.09957045075125208,"vega":0.0907432387312187,"rho":-0.04254349314225629,"breakevenPct":5.454857327194828},{"delta":0.6,"premium":9.562604340567612,"strike":87.40400667779633,"iv":0.667482303839733,"gamma":0.024830717863105176,"theta":-0.09477078464106845,"vega":0.0877382303839733,"rho":-0.046852581564696835,"breakevenPct":4.559339949449838},{"delta":0.65,"premium":10.919031719532555,"strike":89.49081803005008,"iv":0.6624322203672788,"gamma":0.024162938230383974,"theta":-0.08997111853088481,"vega":0.08473322203672788,"rho":-0.05116166998713739,"breakevenPct":3.6638225717048467},{"delta":0.7,"premium":13.165384615384614,"strike":92.3076923076923,"iv":0.680076923076923,"gamma":0.02210769230769231,"theta":-0.08538461538461539,"vega":0.07938461538461539,"rho":-0.05615330342089999,"breakevenPct":2.964311313992537},{"delta":0.75,"premium":15.735317997293642,"strike":95.39918809201625,"iv":0.7024752368064953,"gamma":0.019612584573748308,"theta":-0.08007469553450608,"vega":0.0729381596752368,"rho":-0.06139384530664121,"breakevenPct":2.324828231090496},{"delta":0.8,"premium":18.576995940460087,"strike":98.78213802435725,"iv":0.7056552097428958,"gamma":0.01717686062246278,"theta":-0.06884330175913395,"vega":0.06393951285520973,"rho":-0.06684828076375629,"breakevenPct":1.6611793968892103},{"delta":0.85,"premium":22.35334608030593,"strike":103.05927342256214,"iv":0.7148764818355641,"gamma":0.0141585086042065,"theta":-0.055805736137667296,"vega":0.05323537284894837,"rho":-0.07303380348221167,"breakevenPct":1.0471709879153779},{"delta":0.9,"premium":31.972454308094004,"strike":113.06788511749349,"iv":0.8174052219321148,"gamma":0.009266057441253259,"theta":-0.045285117493472554,"vega":0.04008929503916447,"rho":-0.08382492093897191,"breakevenPct":0.5696042062291882}]}},"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"}}