{"symbol":"TRNS","url":"https://intraalpha.com/companies/TRNS","capturedAt":"2026-10-23T02:26:15.753Z","state":"partial","quote":{"symbol":"TRNS","last_price":81.84,"prev_close":86.31,"regular_close":81.84,"change":-4.47,"change_pct":-5.179,"regular_change":-4.47,"regular_change_pct":-5.179,"extended_change":0,"extended_change_pct":0,"bid":61.18,"ask":100,"bid_size":100,"ask_size":200,"volume":188194,"vwap":82.547248,"open":85.37,"high":85.37,"low":80.885,"close":81.84,"trade_count":5545,"last_trade_at":"2026-10-22T20:00:09.37651971Z","last_quote_at":"2026-10-22T23:56:48.986367917Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:12.36524253-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:59.505Z","bars":[{"c":82.1,"h":82.7,"l":82.1,"n":92,"o":82.64,"t":"2026-10-16T13:30:00Z","v":3993,"vw":82.453578},{"c":82.2,"h":82.2,"l":82.18,"n":37,"o":82.2,"t":"2026-10-16T13:35:00Z","v":699,"vw":82.18835},{"c":82.7,"h":82.7,"l":82.7,"n":28,"o":82.7,"t":"2026-10-16T13:40:00Z","v":557,"vw":82.7},{"c":82.91,"h":82.91,"l":82.91,"n":4,"o":82.91,"t":"2026-10-16T13:45:00Z","v":136,"vw":82.91},{"c":82.855,"h":82.855,"l":82.855,"n":4,"o":82.855,"t":"2026-10-16T13:55:00Z","v":275,"vw":82.855},{"c":82.54,"h":82.54,"l":82.54,"n":46,"o":82.54,"t":"2026-10-16T14:10:00Z","v":324,"vw":82.54},{"c":82.51,"h":82.8,"l":82.51,"n":32,"o":82.8,"t":"2026-10-16T14:15:00Z","v":1090,"vw":82.655},{"c":82.75,"h":82.75,"l":82.66,"n":47,"o":82.66,"t":"2026-10-16T14:30:00Z","v":1030,"vw":82.705},{"c":82.6,"h":82.79,"l":82.6,"n":32,"o":82.79,"t":"2026-10-16T14:35:00Z","v":940,"vw":82.7275},{"c":82.16,"h":82.885,"l":82.16,"n":66,"o":82.79,"t":"2026-10-16T14:45:00Z","v":2102,"vw":82.576831},{"c":82.16,"h":82.43,"l":82.16,"n":61,"o":82.43,"t":"2026-10-16T14:50:00Z","v":2573,"vw":82.20907},{"c":82.43,"h":82.43,"l":82.43,"n":11,"o":82.43,"t":"2026-10-16T14:55:00Z","v":176,"vw":82.43},{"c":82.49,"h":82.49,"l":82.49,"n":13,"o":82.49,"t":"2026-10-16T15:00:00Z","v":1045,"vw":82.49},{"c":82.16,"h":82.34,"l":82.16,"n":34,"o":82.34,"t":"2026-10-16T15:05:00Z","v":1056,"vw":82.25},{"c":82.11,"h":82.11,"l":81.58,"n":30,"o":81.58,"t":"2026-10-16T15:30:00Z","v":1173,"vw":81.692222},{"c":81.71,"h":81.71,"l":81.71,"n":17,"o":81.71,"t":"2026-10-16T15:45:00Z","v":1140,"vw":81.71},{"c":81.71,"h":81.71,"l":81.71,"n":5,"o":81.71,"t":"2026-10-16T15:50:00Z","v":135,"vw":81.71},{"c":81.44,"h":81.44,"l":81.44,"n":27,"o":81.44,"t":"2026-10-16T16:00:00Z","v":400,"vw":81.44},{"c":81.44,"h":81.44,"l":81.44,"n":2,"o":81.44,"t":"2026-10-16T16:05:00Z","v":104,"vw":81.44},{"c":81.74,"h":81.74,"l":81.7,"n":43,"o":81.7,"t":"2026-10-16T16:10:00Z","v":1238,"vw":81.723333},{"c":81.515,"h":81.515,"l":81.515,"n":5,"o":81.515,"t":"2026-10-16T16:15:00Z","v":212,"vw":81.515},{"c":81.28,"h":81.28,"l":81.28,"n":34,"o":81.28,"t":"2026-10-16T16:40:00Z","v":579,"vw":81.28},{"c":81.16,"h":81.325,"l":81.16,"n":24,"o":81.325,"t":"2026-10-16T16:45:00Z","v":503,"vw":81.26443},{"c":80.86,"h":80.86,"l":80.85,"n":47,"o":80.85,"t":"2026-10-16T17:05:00Z","v":972,"vw":80.853333},{"c":80.675,"h":80.675,"l":80.675,"n":5,"o":80.675,"t":"2026-10-16T17:10:00Z","v":282,"vw":80.675},{"c":80.895,"h":80.895,"l":80.895,"n":5,"o":80.895,"t":"2026-10-16T17:30:00Z","v":373,"vw":80.895},{"c":80.9,"h":80.9,"l":80.9,"n":6,"o":80.9,"t":"2026-10-16T17:45:00Z","v":187,"vw":80.9},{"c":80.75,"h":80.75,"l":80.7,"n":43,"o":80.7,"t":"2026-10-16T17:50:00Z","v":1304,"vw":80.74},{"c":81,"h":81,"l":80.87,"n":22,"o":80.87,"t":"2026-10-16T17:55:00Z","v":1699,"vw":80.903379},{"c":80.7,"h":80.7,"l":80.7,"n":9,"o":80.7,"t":"2026-10-16T18:10:00Z","v":374,"vw":80.7},{"c":80.45,"h":80.69,"l":80.45,"n":44,"o":80.69,"t":"2026-10-16T18:15:00Z","v":776,"vw":80.57},{"c":80.255,"h":80.28,"l":80.255,"n":24,"o":80.28,"t":"2026-10-16T18:25:00Z","v":403,"vw":80.2675},{"c":80.39,"h":80.39,"l":80.39,"n":10,"o":80.39,"t":"2026-10-16T18:30:00Z","v":186,"vw":80.39},{"c":80.44,"h":80.44,"l":80.39,"n":31,"o":80.39,"t":"2026-10-16T18:40:00Z","v":576,"vw":80.423333},{"c":80.44,"h":80.44,"l":80.44,"n":25,"o":80.44,"t":"2026-10-16T18:50:00Z","v":429,"vw":80.44},{"c":79.93,"h":80.43,"l":79.93,"n":91,"o":80.43,"t":"2026-10-16T18:55:00Z","v":6989,"vw":80.246395},{"c":79.75,"h":79.75,"l":79.75,"n":26,"o":79.75,"t":"2026-10-16T19:00:00Z","v":532,"vw":79.75},{"c":79.42,"h":79.42,"l":79.3,"n":6,"o":79.3,"t":"2026-10-16T19:05:00Z","v":238,"vw":79.36},{"c":79.93,"h":79.93,"l":79.71,"n":47,"o":79.71,"t":"2026-10-16T19:10:00Z","v":2252,"vw":79.828182},{"c":80.045,"h":80.105,"l":79.735,"n":174,"o":79.84,"t":"2026-10-16T19:15:00Z","v":10065,"vw":79.867236},{"c":80,"h":80,"l":80,"n":10,"o":80,"t":"2026-10-16T19:20:00Z","v":177,"vw":80},{"c":80.1,"h":80.1,"l":79.89,"n":44,"o":79.94,"t":"2026-10-16T19:25:00Z","v":1309,"vw":79.939311},{"c":80.865,"h":80.8825,"l":80.07,"n":148,"o":80.07,"t":"2026-10-16T19:30:00Z","v":3406,"vw":80.566711},{"c":80.34,"h":80.34,"l":80.27,"n":47,"o":80.27,"t":"2026-10-16T19:35:00Z","v":1128,"vw":80.313485},{"c":80.29,"h":80.29,"l":80.2,"n":63,"o":80.2,"t":"2026-10-16T19:45:00Z","v":1138,"vw":80.245},{"c":80.56,"h":80.57,"l":80.51,"n":130,"o":80.51,"t":"2026-10-16T19:50:00Z","v":1846,"vw":80.556667},{"c":80.5,"h":80.67,"l":80.385,"n":521,"o":80.67,"t":"2026-10-16T19:55:00Z","v":7493,"vw":80.495},{"c":80.35,"h":80.35,"l":80.35,"n":12,"o":80.35,"t":"2026-10-16T20:00:00Z","v":17683,"vw":80.35},{"c":80.34,"h":80.35,"l":80.34,"n":21,"o":80.35,"t":"2026-10-19T10:10:00Z","v":872,"vw":80.345},{"c":81,"h":81,"l":81,"n":8,"o":81,"t":"2026-10-19T13:30:00Z","v":430,"vw":81},{"c":80.61,"h":80.61,"l":80.61,"n":43,"o":80.61,"t":"2026-10-19T13:35:00Z","v":570,"vw":80.61},{"c":80.62,"h":80.62,"l":80.62,"n":36,"o":80.62,"t":"2026-10-19T13:40:00Z","v":1005,"vw":80.62},{"c":81.03,"h":81.03,"l":80.48,"n":9,"o":80.564,"t":"2026-10-19T13:45:00Z","v":548,"vw":80.669234},{"c":80.78,"h":80.78,"l":80.78,"n":8,"o":80.78,"t":"2026-10-19T13:50:00Z","v":245,"vw":80.78},{"c":80.53,"h":80.53,"l":80.53,"n":3,"o":80.53,"t":"2026-10-19T13:55:00Z","v":124,"vw":80.53},{"c":80.28,"h":80.28,"l":80.28,"n":5,"o":80.28,"t":"2026-10-19T14:00:00Z","v":126,"vw":80.28},{"c":80.93,"h":80.93,"l":80.4825,"n":27,"o":80.4825,"t":"2026-10-19T14:15:00Z","v":835,"vw":80.765625},{"c":80.3,"h":80.51,"l":80.3,"n":30,"o":80.51,"t":"2026-10-19T14:30:00Z","v":796,"vw":80.4525},{"c":80.56,"h":80.56,"l":80.27,"n":9,"o":80.27,"t":"2026-10-19T14:35:00Z","v":271,"vw":80.415},{"c":80.59,"h":80.6,"l":80.59,"n":15,"o":80.6,"t":"2026-10-19T14:40:00Z","v":724,"vw":80.594114},{"c":80.81,"h":80.81,"l":80.555,"n":34,"o":80.76,"t":"2026-10-19T15:00:00Z","v":1344,"vw":80.732434},{"c":80.87,"h":80.98,"l":80.87,"n":17,"o":80.98,"t":"2026-10-19T15:10:00Z","v":737,"vw":80.954},{"c":80.92,"h":80.965,"l":80.92,"n":33,"o":80.965,"t":"2026-10-19T15:15:00Z","v":878,"vw":80.9425},{"c":80.795,"h":80.86,"l":80.71,"n":94,"o":80.83,"t":"2026-10-19T15:30:00Z","v":3830,"vw":80.775},{"c":80.94,"h":80.94,"l":80.91,"n":26,"o":80.91,"t":"2026-10-19T15:35:00Z","v":1152,"vw":80.929655},{"c":81.06,"h":81.06,"l":81.06,"n":9,"o":81.06,"t":"2026-10-19T15:40:00Z","v":346,"vw":81.06},{"c":80.95,"h":80.95,"l":80.85,"n":124,"o":80.85,"t":"2026-10-19T15:50:00Z","v":4230,"vw":80.890659},{"c":80.88,"h":81.0675,"l":80.88,"n":24,"o":81.0675,"t":"2026-10-19T15:55:00Z","v":977,"vw":80.9745},{"c":80.645,"h":80.81,"l":80.645,"n":22,"o":80.81,"t":"2026-10-19T16:00:00Z","v":676,"vw":80.7275},{"c":80.635,"h":80.635,"l":80.635,"n":3,"o":80.635,"t":"2026-10-19T16:15:00Z","v":105,"vw":80.635},{"c":81.26,"h":81.26,"l":80.78,"n":131,"o":80.81,"t":"2026-10-19T16:25:00Z","v":5876,"vw":80.988053},{"c":80.89,"h":81.2,"l":80.89,"n":7,"o":81.14,"t":"2026-10-19T16:30:00Z","v":309,"vw":81.076667},{"c":81.2,"h":81.2,"l":81.2,"n":12,"o":81.2,"t":"2026-10-19T16:35:00Z","v":363,"vw":81.2},{"c":81.35,"h":81.37,"l":81.19,"n":22,"o":81.19,"t":"2026-10-19T16:40:00Z","v":841,"vw":81.328},{"c":81.58,"h":81.58,"l":81.23,"n":21,"o":81.23,"t":"2026-10-19T16:45:00Z","v":643,"vw":81.39},{"c":81.58,"h":81.58,"l":81.335,"n":22,"o":81.58,"t":"2026-10-19T16:50:00Z","v":1056,"vw":81.4575},{"c":80.98,"h":81.2,"l":80.98,"n":84,"o":81.15,"t":"2026-10-19T17:00:00Z","v":4292,"vw":81.145008},{"c":81.15,"h":81.15,"l":80.825,"n":18,"o":80.825,"t":"2026-10-19T17:25:00Z","v":619,"vw":80.9875},{"c":81.465,"h":81.51,"l":81.09,"n":32,"o":81.09,"t":"2026-10-19T17:30:00Z","v":4147,"vw":81.435897},{"c":81.14,"h":81.14,"l":81.14,"n":3,"o":81.14,"t":"2026-10-19T17:35:00Z","v":113,"vw":81.14},{"c":81.35,"h":81.41,"l":81.18,"n":48,"o":81.18,"t":"2026-10-19T17:45:00Z","v":1185,"vw":81.279731},{"c":81.5,"h":81.5,"l":81.5,"n":8,"o":81.5,"t":"2026-10-19T17:55:00Z","v":404,"vw":81.5},{"c":81.225,"h":81.225,"l":81.225,"n":6,"o":81.225,"t":"2026-10-19T18:10:00Z","v":237,"vw":81.225},{"c":81.225,"h":81.225,"l":81.225,"n":8,"o":81.225,"t":"2026-10-19T18:15:00Z","v":266,"vw":81.225},{"c":80.84,"h":81.255,"l":80.84,"n":53,"o":81.255,"t":"2026-10-19T18:25:00Z","v":1504,"vw":80.97443},{"c":80.83,"h":81.11,"l":80.83,"n":15,"o":81.11,"t":"2026-10-19T18:35:00Z","v":601,"vw":80.97},{"c":80.83,"h":80.83,"l":80.83,"n":2,"o":80.83,"t":"2026-10-19T18:40:00Z","v":115,"vw":80.83},{"c":80.92,"h":80.92,"l":80.83,"n":4,"o":80.83,"t":"2026-10-19T18:45:00Z","v":220,"vw":80.875},{"c":80.88,"h":80.88,"l":80.82,"n":7,"o":80.82,"t":"2026-10-19T18:50:00Z","v":306,"vw":80.86},{"c":80.78,"h":80.78,"l":80.78,"n":12,"o":80.78,"t":"2026-10-19T19:00:00Z","v":230,"vw":80.78},{"c":80.71,"h":80.85,"l":80.71,"n":26,"o":80.85,"t":"2026-10-19T19:10:00Z","v":705,"vw":80.791667},{"c":80.73,"h":80.99,"l":80.725,"n":38,"o":80.99,"t":"2026-10-19T19:15:00Z","v":1062,"vw":80.8125},{"c":80.85,"h":80.85,"l":80.85,"n":8,"o":80.85,"t":"2026-10-19T19:20:00Z","v":266,"vw":80.85},{"c":80.85,"h":80.85,"l":80.85,"n":16,"o":80.85,"t":"2026-10-19T19:25:00Z","v":409,"vw":80.85},{"c":80.835,"h":80.835,"l":80.835,"n":18,"o":80.835,"t":"2026-10-19T19:30:00Z","v":335,"vw":80.835},{"c":80.845,"h":80.95,"l":80.845,"n":15,"o":80.95,"t":"2026-10-19T19:35:00Z","v":344,"vw":80.8975},{"c":81.01,"h":81.2,"l":81.01,"n":154,"o":81.01,"t":"2026-10-19T19:40:00Z","v":3712,"vw":81.070357},{"c":80.92,"h":80.975,"l":80.81,"n":57,"o":80.975,"t":"2026-10-19T19:45:00Z","v":1302,"vw":80.88466},{"c":80.77,"h":80.77,"l":80.66,"n":47,"o":80.69,"t":"2026-10-19T19:50:00Z","v":1060,"vw":80.7125},{"c":80.64,"h":80.8,"l":80.3925,"n":305,"o":80.8,"t":"2026-10-19T19:55:00Z","v":6198,"vw":80.614162},{"c":80.68,"h":80.68,"l":80.68,"n":11,"o":80.68,"t":"2026-10-19T20:00:00Z","v":9481,"vw":80.68},{"c":80.68,"h":80.68,"l":80.68,"n":2,"o":80.68,"t":"2026-10-20T12:35:00Z","v":600,"vw":80.68},{"c":80.5,"h":80.5,"l":80.5,"n":13,"o":80.5,"t":"2026-10-20T12:45:00Z","v":395,"vw":80.5},{"c":80.85,"h":80.85,"l":80.85,"n":11,"o":80.85,"t":"2026-10-20T13:00:00Z","v":217,"vw":80.85},{"c":81.21,"h":81.21,"l":81.16,"n":15,"o":81.16,"t":"2026-10-20T13:05:00Z","v":520,"vw":81.196232},{"c":80.8,"h":80.8,"l":80.79,"n":25,"o":80.79,"t":"2026-10-20T13:15:00Z","v":375,"vw":80.794505},{"c":79.85,"h":80.61,"l":79.85,"n":40,"o":80.61,"t":"2026-10-20T13:30:00Z","v":948,"vw":80.287184},{"c":80.05,"h":80.1,"l":80.05,"n":48,"o":80.1,"t":"2026-10-20T13:35:00Z","v":640,"vw":80.075},{"c":79.91,"h":80.45,"l":79.91,"n":15,"o":80.45,"t":"2026-10-20T13:40:00Z","v":642,"vw":80.143333},{"c":80.54,"h":80.54,"l":80.54,"n":8,"o":80.54,"t":"2026-10-20T13:50:00Z","v":151,"vw":80.54},{"c":80.71,"h":80.73,"l":80.71,"n":11,"o":80.73,"t":"2026-10-20T14:00:00Z","v":355,"vw":80.718333},{"c":80.86,"h":80.86,"l":80.79,"n":36,"o":80.79,"t":"2026-10-20T14:10:00Z","v":764,"vw":80.836667},{"c":80.78,"h":80.89,"l":80.78,"n":25,"o":80.89,"t":"2026-10-20T14:15:00Z","v":656,"vw":80.854},{"c":81.55,"h":81.85,"l":80.76,"n":354,"o":80.85,"t":"2026-10-20T14:20:00Z","v":39439,"vw":80.905519},{"c":81.75,"h":81.76,"l":81.33,"n":43,"o":81.76,"t":"2026-10-20T14:25:00Z","v":1491,"vw":81.57},{"c":81.5,"h":82,"l":81.5,"n":16,"o":82,"t":"2026-10-20T14:30:00Z","v":1214,"vw":81.890625},{"c":81.695,"h":81.815,"l":81.585,"n":49,"o":81.6,"t":"2026-10-20T14:35:00Z","v":1190,"vw":81.690625},{"c":81.795,"h":81.84,"l":81.37,"n":207,"o":81.48,"t":"2026-10-20T14:40:00Z","v":27445,"vw":81.538041},{"c":81.745,"h":81.8,"l":81.745,"n":15,"o":81.8,"t":"2026-10-20T14:45:00Z","v":444,"vw":81.768207},{"c":81.78,"h":81.78,"l":81.76,"n":22,"o":81.76,"t":"2026-10-20T14:50:00Z","v":421,"vw":81.773333},{"c":81.6,"h":81.83,"l":81.6,"n":68,"o":81.78,"t":"2026-10-20T14:55:00Z","v":2540,"vw":81.757711},{"c":81.6,"h":81.725,"l":81.58,"n":66,"o":81.67,"t":"2026-10-20T15:00:00Z","v":4282,"vw":81.638414},{"c":81.64,"h":81.7,"l":81.64,"n":21,"o":81.7,"t":"2026-10-20T15:05:00Z","v":574,"vw":81.663333},{"c":81.78,"h":81.78,"l":81.78,"n":37,"o":81.78,"t":"2026-10-20T15:10:00Z","v":1084,"vw":81.78},{"c":81.6,"h":81.89,"l":81.6,"n":30,"o":81.64,"t":"2026-10-20T15:15:00Z","v":1396,"vw":81.671929},{"c":81.595,"h":81.595,"l":81.595,"n":2,"o":81.595,"t":"2026-10-20T15:20:00Z","v":101,"vw":81.595},{"c":81.6,"h":81.6,"l":81.6,"n":13,"o":81.6,"t":"2026-10-20T15:40:00Z","v":224,"vw":81.6},{"c":81.585,"h":81.585,"l":81.27,"n":44,"o":81.27,"t":"2026-10-20T16:00:00Z","v":755,"vw":81.4275},{"c":81.46,"h":81.535,"l":81.46,"n":5,"o":81.535,"t":"2026-10-20T16:05:00Z","v":317,"vw":81.51},{"c":81.165,"h":81.165,"l":81.165,"n":3,"o":81.165,"t":"2026-10-20T16:25:00Z","v":102,"vw":81.165},{"c":81.2,"h":81.2,"l":81.2,"n":14,"o":81.2,"t":"2026-10-20T16:30:00Z","v":412,"vw":81.2},{"c":81.35,"h":81.6,"l":81.2,"n":425,"o":81.2,"t":"2026-10-20T16:35:00Z","v":20880,"vw":81.407467},{"c":81.2,"h":81.49,"l":81.2,"n":203,"o":81.325,"t":"2026-10-20T16:40:00Z","v":4488,"vw":81.397667},{"c":80.9,"h":81.26,"l":80.9,"n":320,"o":81.26,"t":"2026-10-20T16:50:00Z","v":6903,"vw":80.994284},{"c":80.91,"h":81.035,"l":80.91,"n":111,"o":80.93,"t":"2026-10-20T16:55:00Z","v":3201,"vw":80.947974},{"c":81.22,"h":81.22,"l":81.22,"n":9,"o":81.22,"t":"2026-10-20T17:10:00Z","v":401,"vw":81.22},{"c":81.005,"h":81.005,"l":80.905,"n":15,"o":80.905,"t":"2026-10-20T17:25:00Z","v":316,"vw":80.954505},{"c":80.9,"h":80.9,"l":80.9,"n":13,"o":80.9,"t":"2026-10-20T17:30:00Z","v":448,"vw":80.9},{"c":81.17,"h":81.17,"l":81.09,"n":42,"o":81.09,"t":"2026-10-20T17:40:00Z","v":1212,"vw":81.135},{"c":81.65,"h":81.86,"l":81.6,"n":294,"o":81.62,"t":"2026-10-20T17:45:00Z","v":3998,"vw":81.692689},{"c":81.46,"h":81.47,"l":81.46,"n":16,"o":81.46,"t":"2026-10-20T17:55:00Z","v":551,"vw":81.4625},{"c":81.59,"h":81.59,"l":81.58,"n":22,"o":81.58,"t":"2026-10-20T18:00:00Z","v":762,"vw":81.585},{"c":81.8,"h":81.8,"l":81.8,"n":10,"o":81.8,"t":"2026-10-20T18:10:00Z","v":221,"vw":81.8},{"c":81.47,"h":81.47,"l":81.47,"n":11,"o":81.47,"t":"2026-10-20T18:20:00Z","v":224,"vw":81.47},{"c":81.64,"h":81.64,"l":81.3675,"n":21,"o":81.37,"t":"2026-10-20T18:25:00Z","v":767,"vw":81.504583},{"c":81.4675,"h":81.4675,"l":81.4675,"n":7,"o":81.4675,"t":"2026-10-20T18:30:00Z","v":147,"vw":81.4675},{"c":81.7,"h":81.7,"l":81.7,"n":16,"o":81.7,"t":"2026-10-20T18:45:00Z","v":349,"vw":81.7},{"c":81.73,"h":81.73,"l":81.44,"n":23,"o":81.44,"t":"2026-10-20T19:00:00Z","v":945,"vw":81.674285},{"c":81.96,"h":81.96,"l":81.63,"n":47,"o":81.69,"t":"2026-10-20T19:05:00Z","v":2651,"vw":81.738368},{"c":81.915,"h":81.915,"l":81.915,"n":8,"o":81.915,"t":"2026-10-20T19:15:00Z","v":262,"vw":81.915},{"c":81.9025,"h":81.91,"l":81.9025,"n":8,"o":81.91,"t":"2026-10-20T19:25:00Z","v":264,"vw":81.90625},{"c":82.135,"h":82.195,"l":81.895,"n":112,"o":81.895,"t":"2026-10-20T19:30:00Z","v":4328,"vw":82.11},{"c":81.77,"h":82.215,"l":81.77,"n":64,"o":82.215,"t":"2026-10-20T19:35:00Z","v":2964,"vw":82.045},{"c":81.805,"h":81.84,"l":81.805,"n":24,"o":81.825,"t":"2026-10-20T19:40:00Z","v":661,"vw":81.823925},{"c":82.085,"h":82.085,"l":81.815,"n":44,"o":81.815,"t":"2026-10-20T19:50:00Z","v":1005,"vw":81.96},{"c":81.71,"h":81.71,"l":81.71,"n":16,"o":81.71,"t":"2026-10-20T20:00:00Z","v":9595,"vw":81.71},{"c":81.72,"h":81.72,"l":81.71,"n":2,"o":81.71,"t":"2026-10-21T10:10:00Z","v":800,"vw":81.715},{"c":83.54,"h":83.64,"l":82.08,"n":64,"o":82.08,"t":"2026-10-21T10:45:00Z","v":3864,"vw":82.827344},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-10-21T13:25:00Z","v":208,"vw":86.05},{"c":86.67,"h":87.23,"l":86.3,"n":76,"o":86.39,"t":"2026-10-21T13:30:00Z","v":5755,"vw":86.538873},{"c":85.39,"h":86.67,"l":85.39,"n":76,"o":86.3,"t":"2026-10-21T13:35:00Z","v":2396,"vw":85.93},{"c":85.365,"h":85.465,"l":85.365,"n":13,"o":85.465,"t":"2026-10-21T13:40:00Z","v":754,"vw":85.385},{"c":85.98,"h":85.98,"l":84.9,"n":352,"o":84.9,"t":"2026-10-21T13:45:00Z","v":12649,"vw":85.300434},{"c":86.6,"h":86.76,"l":86.575,"n":34,"o":86.575,"t":"2026-10-21T13:50:00Z","v":2048,"vw":86.625951},{"c":85.8,"h":85.84,"l":85.8,"n":22,"o":85.84,"t":"2026-10-21T14:00:00Z","v":1196,"vw":85.82},{"c":85.165,"h":85.57,"l":85.01,"n":161,"o":85.1601,"t":"2026-10-21T14:05:00Z","v":8027,"vw":85.170927},{"c":84.99,"h":85.39,"l":84.99,"n":20,"o":85.29,"t":"2026-10-21T14:10:00Z","v":728,"vw":85.136444},{"c":85.0575,"h":85.0575,"l":84.6105,"n":19,"o":85.005,"t":"2026-10-21T14:15:00Z","v":1035,"vw":84.874867},{"c":86,"h":86.15,"l":84.96,"n":573,"o":85.37,"t":"2026-10-21T14:20:00Z","v":19376,"vw":85.846673},{"c":86.05,"h":86.18,"l":85.93,"n":77,"o":86.09,"t":"2026-10-21T14:25:00Z","v":6255,"vw":86.076532},{"c":86.3,"h":86.405,"l":85.78,"n":133,"o":86.19,"t":"2026-10-21T14:30:00Z","v":4689,"vw":86.165845},{"c":86.25,"h":86.65,"l":86.25,"n":581,"o":86.35,"t":"2026-10-21T14:35:00Z","v":38040,"vw":86.479346},{"c":85.91,"h":86.11,"l":85.91,"n":8,"o":86.11,"t":"2026-10-21T14:40:00Z","v":291,"vw":86.01},{"c":86.3,"h":86.33,"l":86.3,"n":5,"o":86.33,"t":"2026-10-21T14:45:00Z","v":455,"vw":86.306897},{"c":86.16,"h":86.16,"l":86.16,"n":4,"o":86.16,"t":"2026-10-21T14:50:00Z","v":104,"vw":86.16},{"c":85.68,"h":85.69,"l":85.47,"n":39,"o":85.66,"t":"2026-10-21T15:00:00Z","v":1811,"vw":85.642557},{"c":85.6975,"h":85.6975,"l":85.6975,"n":2,"o":85.6975,"t":"2026-10-21T15:05:00Z","v":201,"vw":85.6975},{"c":85.735,"h":85.8,"l":85.735,"n":16,"o":85.8,"t":"2026-10-21T15:10:00Z","v":475,"vw":85.7675},{"c":85.44,"h":85.44,"l":85.44,"n":6,"o":85.44,"t":"2026-10-21T15:20:00Z","v":122,"vw":85.44},{"c":86.11,"h":86.11,"l":85.78,"n":38,"o":85.82,"t":"2026-10-21T15:25:00Z","v":6357,"vw":85.791773},{"c":86.35,"h":86.51,"l":86.24,"n":80,"o":86.41,"t":"2026-10-21T15:30:00Z","v":3576,"vw":86.350514},{"c":86.48,"h":86.48,"l":86.075,"n":50,"o":86.075,"t":"2026-10-21T15:35:00Z","v":2722,"vw":86.304717},{"c":85.77,"h":86.305,"l":85.77,"n":50,"o":86.305,"t":"2026-10-21T15:40:00Z","v":3627,"vw":86.0942},{"c":86.26,"h":86.26,"l":86.26,"n":5,"o":86.26,"t":"2026-10-21T16:10:00Z","v":125,"vw":86.26},{"c":86.63,"h":86.63,"l":86.585,"n":27,"o":86.585,"t":"2026-10-21T16:15:00Z","v":1160,"vw":86.615706},{"c":86.42,"h":86.42,"l":86.42,"n":10,"o":86.42,"t":"2026-10-21T16:20:00Z","v":223,"vw":86.42},{"c":86.21,"h":86.34,"l":86.21,"n":64,"o":86.34,"t":"2026-10-21T16:25:00Z","v":2685,"vw":86.314682},{"c":86.15,"h":86.15,"l":86.15,"n":3,"o":86.15,"t":"2026-10-21T16:30:00Z","v":199,"vw":86.15},{"c":86.32,"h":86.385,"l":86.32,"n":75,"o":86.32,"t":"2026-10-21T16:35:00Z","v":3242,"vw":86.352468},{"c":86.68,"h":86.985,"l":86.68,"n":40,"o":86.9225,"t":"2026-10-21T16:40:00Z","v":1547,"vw":86.877059},{"c":86.76,"h":86.76,"l":86.665,"n":12,"o":86.665,"t":"2026-10-21T16:45:00Z","v":1010,"vw":86.691499},{"c":86.98,"h":86.98,"l":86.78,"n":109,"o":86.91,"t":"2026-10-21T17:05:00Z","v":3229,"vw":86.919623},{"c":86.505,"h":86.76,"l":86.505,"n":62,"o":86.76,"t":"2026-10-21T17:25:00Z","v":2019,"vw":86.6575},{"c":86.23,"h":86.23,"l":86.23,"n":19,"o":86.23,"t":"2026-10-21T17:30:00Z","v":452,"vw":86.23},{"c":85.97,"h":85.97,"l":85.96,"n":12,"o":85.96,"t":"2026-10-21T17:35:00Z","v":338,"vw":85.965},{"c":86.28,"h":86.28,"l":86.125,"n":61,"o":86.16,"t":"2026-10-21T17:40:00Z","v":3691,"vw":86.141027},{"c":86.28,"h":86.31,"l":86.28,"n":18,"o":86.3,"t":"2026-10-21T17:50:00Z","v":989,"vw":86.294375},{"c":86.31,"h":86.31,"l":86.31,"n":44,"o":86.31,"t":"2026-10-21T18:10:00Z","v":885,"vw":86.31},{"c":86.665,"h":86.665,"l":86.595,"n":170,"o":86.595,"t":"2026-10-21T18:30:00Z","v":1822,"vw":86.611279},{"c":86.805,"h":86.82,"l":86.66,"n":102,"o":86.66,"t":"2026-10-21T18:35:00Z","v":2944,"vw":86.717115},{"c":86.72,"h":86.98,"l":86.72,"n":67,"o":86.98,"t":"2026-10-21T18:45:00Z","v":1409,"vw":86.86},{"c":86.3,"h":86.66,"l":86.3,"n":28,"o":86.66,"t":"2026-10-21T18:55:00Z","v":568,"vw":86.524662},{"c":85.49,"h":85.49,"l":85.49,"n":12,"o":85.49,"t":"2026-10-21T19:00:00Z","v":264,"vw":85.49},{"c":86.05,"h":86.1,"l":85.87,"n":32,"o":85.87,"t":"2026-10-21T19:05:00Z","v":1421,"vw":85.989643},{"c":85.94,"h":85.95,"l":85.89,"n":41,"o":85.89,"t":"2026-10-21T19:10:00Z","v":1304,"vw":85.918026},{"c":86.01,"h":86.01,"l":85.94,"n":12,"o":85.94,"t":"2026-10-21T19:15:00Z","v":287,"vw":85.975},{"c":85.54,"h":85.98,"l":85.54,"n":81,"o":85.98,"t":"2026-10-21T19:20:00Z","v":1183,"vw":85.76},{"c":86.025,"h":86.085,"l":85.635,"n":114,"o":86.085,"t":"2026-10-21T19:30:00Z","v":4955,"vw":85.925315},{"c":86.3,"h":86.3,"l":85.99,"n":125,"o":86,"t":"2026-10-21T19:35:00Z","v":3268,"vw":86.019091},{"c":86.29,"h":86.29,"l":86.13,"n":18,"o":86.13,"t":"2026-10-21T19:40:00Z","v":571,"vw":86.21},{"c":86.55,"h":86.58,"l":86.26,"n":199,"o":86.26,"t":"2026-10-21T19:45:00Z","v":7464,"vw":86.455028},{"c":86.235,"h":86.57,"l":86.12,"n":115,"o":86.12,"t":"2026-10-21T19:50:00Z","v":4050,"vw":86.435527},{"c":86.31,"h":86.39,"l":85.96,"n":447,"o":86.235,"t":"2026-10-21T19:55:00Z","v":13422,"vw":86.234156},{"c":86.31,"h":86.31,"l":86.31,"n":18,"o":86.31,"t":"2026-10-21T20:00:00Z","v":15272,"vw":86.31},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-21T22:30:00Z","v":497,"vw":86.2},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-21T22:40:00Z","v":498,"vw":86.2},{"c":85.315,"h":85.37,"l":85.315,"n":16,"o":85.37,"t":"2026-10-22T13:30:00Z","v":1456,"vw":85.359087},{"c":84.88,"h":84.9975,"l":84.71,"n":12,"o":84.9975,"t":"2026-10-22T13:35:00Z","v":487,"vw":84.8722},{"c":84.36,"h":84.36,"l":84.36,"n":14,"o":84.36,"t":"2026-10-22T13:40:00Z","v":404,"vw":84.36},{"c":83.92,"h":83.92,"l":83.92,"n":124,"o":83.92,"t":"2026-10-22T13:45:00Z","v":1532,"vw":83.92},{"c":83.2,"h":83.2,"l":83.19,"n":23,"o":83.19,"t":"2026-10-22T13:50:00Z","v":1521,"vw":83.195236},{"c":83.97,"h":83.97,"l":83.97,"n":9,"o":83.97,"t":"2026-10-22T13:55:00Z","v":246,"vw":83.97},{"c":83.64,"h":84.39,"l":83.42,"n":252,"o":84,"t":"2026-10-22T14:00:00Z","v":15242,"vw":83.936067},{"c":83.21,"h":83.21,"l":83.21,"n":27,"o":83.21,"t":"2026-10-22T14:05:00Z","v":482,"vw":83.21},{"c":83.31,"h":83.4,"l":83.1,"n":65,"o":83.1,"t":"2026-10-22T14:10:00Z","v":3242,"vw":83.216164},{"c":83.05,"h":83.12,"l":82.8,"n":61,"o":83.12,"t":"2026-10-22T14:15:00Z","v":4569,"vw":82.915397},{"c":82.51,"h":82.91,"l":82.51,"n":699,"o":82.86,"t":"2026-10-22T14:20:00Z","v":26986,"vw":82.697504},{"c":82,"h":82.5,"l":82,"n":131,"o":82.5,"t":"2026-10-22T14:25:00Z","v":2395,"vw":82.358914},{"c":82.24,"h":82.24,"l":81.91,"n":8,"o":81.91,"t":"2026-10-22T14:30:00Z","v":247,"vw":82.090679},{"c":82,"h":82.07,"l":81.655,"n":163,"o":82.07,"t":"2026-10-22T14:35:00Z","v":6324,"vw":81.919581},{"c":82.25,"h":82.34,"l":81.95,"n":347,"o":81.95,"t":"2026-10-22T14:40:00Z","v":15777,"vw":82.154688},{"c":82.22,"h":82.22,"l":82.155,"n":12,"o":82.155,"t":"2026-10-22T14:45:00Z","v":362,"vw":82.1875},{"c":82.29,"h":82.29,"l":82.29,"n":23,"o":82.29,"t":"2026-10-22T14:50:00Z","v":485,"vw":82.29},{"c":82.51,"h":82.76,"l":82.465,"n":36,"o":82.465,"t":"2026-10-22T14:55:00Z","v":1757,"vw":82.694868},{"c":82.41,"h":82.41,"l":82.4,"n":14,"o":82.41,"t":"2026-10-22T15:05:00Z","v":626,"vw":82.40812},{"c":82.41,"h":82.41,"l":82.22,"n":55,"o":82.22,"t":"2026-10-22T15:10:00Z","v":2657,"vw":82.399827},{"c":82.88,"h":82.88,"l":82.72,"n":11,"o":82.72,"t":"2026-10-22T15:15:00Z","v":287,"vw":82.8},{"c":82.5,"h":82.53,"l":82.5,"n":18,"o":82.53,"t":"2026-10-22T15:25:00Z","v":657,"vw":82.52},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-10-22T15:35:00Z","v":105,"vw":82.5},{"c":82.83,"h":82.83,"l":82.83,"n":5,"o":82.83,"t":"2026-10-22T15:40:00Z","v":142,"vw":82.83},{"c":82.45,"h":82.58,"l":82.45,"n":104,"o":82.58,"t":"2026-10-22T15:45:00Z","v":1362,"vw":82.52},{"c":82.5,"h":82.5,"l":82.395,"n":6,"o":82.395,"t":"2026-10-22T15:50:00Z","v":418,"vw":82.42125},{"c":83.08,"h":83.08,"l":83.08,"n":11,"o":83.08,"t":"2026-10-22T16:05:00Z","v":333,"vw":83.08},{"c":82.975,"h":83.25,"l":82.975,"n":32,"o":83.25,"t":"2026-10-22T16:10:00Z","v":910,"vw":83.14125},{"c":82.945,"h":82.945,"l":82.945,"n":7,"o":82.945,"t":"2026-10-22T16:20:00Z","v":253,"vw":82.945},{"c":82.91,"h":82.91,"l":82.37,"n":310,"o":82.66,"t":"2026-10-22T16:25:00Z","v":15817,"vw":82.714707},{"c":82.63,"h":83,"l":82.3,"n":234,"o":82.67,"t":"2026-10-22T16:30:00Z","v":14764,"vw":82.667041},{"c":82.16,"h":82.36,"l":82.15,"n":99,"o":82.36,"t":"2026-10-22T16:40:00Z","v":2521,"vw":82.166667},{"c":81.95,"h":82.25,"l":81.875,"n":111,"o":82.24,"t":"2026-10-22T16:45:00Z","v":3186,"vw":82.155517},{"c":81.99,"h":81.99,"l":81.99,"n":5,"o":81.99,"t":"2026-10-22T16:55:00Z","v":120,"vw":81.99},{"c":81.96,"h":81.98,"l":81.96,"n":42,"o":81.98,"t":"2026-10-22T17:05:00Z","v":421,"vw":81.97},{"c":81.96,"h":82.07,"l":81.96,"n":57,"o":82.07,"t":"2026-10-22T17:15:00Z","v":1292,"vw":82.015},{"c":81.605,"h":81.84,"l":81.5,"n":46,"o":81.84,"t":"2026-10-22T17:35:00Z","v":1069,"vw":81.6375},{"c":81.595,"h":81.595,"l":81.58,"n":16,"o":81.58,"t":"2026-10-22T17:40:00Z","v":332,"vw":81.5875},{"c":81.04,"h":81.45,"l":81.04,"n":49,"o":81.45,"t":"2026-10-22T18:00:00Z","v":1340,"vw":81.265},{"c":81.45,"h":81.57,"l":80.885,"n":190,"o":80.885,"t":"2026-10-22T18:05:00Z","v":4458,"vw":81.339444},{"c":81.435,"h":81.435,"l":81.435,"n":3,"o":81.435,"t":"2026-10-22T18:15:00Z","v":108,"vw":81.435},{"c":81.41,"h":81.64,"l":81.41,"n":38,"o":81.64,"t":"2026-10-22T18:25:00Z","v":1119,"vw":81.5175},{"c":81.235,"h":81.235,"l":81.235,"n":9,"o":81.235,"t":"2026-10-22T18:45:00Z","v":557,"vw":81.235},{"c":81.29,"h":81.29,"l":81.29,"n":5,"o":81.29,"t":"2026-10-22T18:55:00Z","v":124,"vw":81.29},{"c":81.09,"h":81.29,"l":81.09,"n":4,"o":81.29,"t":"2026-10-22T19:00:00Z","v":218,"vw":81.19},{"c":81.17,"h":81.18,"l":81.17,"n":24,"o":81.18,"t":"2026-10-22T19:05:00Z","v":809,"vw":81.172},{"c":81.45,"h":81.45,"l":81.305,"n":39,"o":81.305,"t":"2026-10-22T19:10:00Z","v":947,"vw":81.34125},{"c":81.405,"h":81.45,"l":81.405,"n":12,"o":81.45,"t":"2026-10-22T19:15:00Z","v":654,"vw":81.441},{"c":81.54,"h":81.54,"l":81.54,"n":18,"o":81.54,"t":"2026-10-22T19:20:00Z","v":396,"vw":81.54},{"c":81.73,"h":81.735,"l":81.57,"n":41,"o":81.735,"t":"2026-10-22T19:30:00Z","v":1328,"vw":81.654375},{"c":81.72,"h":81.83,"l":81.72,"n":47,"o":81.83,"t":"2026-10-22T19:40:00Z","v":803,"vw":81.775},{"c":81.745,"h":81.745,"l":81.745,"n":13,"o":81.745,"t":"2026-10-22T19:45:00Z","v":226,"vw":81.745},{"c":81.9,"h":82.08,"l":81.66,"n":59,"o":82.08,"t":"2026-10-22T19:50:00Z","v":1633,"vw":81.782446},{"c":81.78,"h":81.895,"l":81.69,"n":370,"o":81.74,"t":"2026-10-22T19:55:00Z","v":8474,"vw":81.779886},{"c":81.84,"h":81.84,"l":81.84,"n":31,"o":81.84,"t":"2026-10-22T20:00:00Z","v":16316,"vw":81.84}],"history":[{"c":132.7,"h":133.4,"l":130.37,"n":2045,"o":132.04,"t":"2024-10-21T04:00:00Z","v":34766,"vw":132.102547},{"c":125.19,"h":133.03,"l":124.52,"n":2520,"o":133.03,"t":"2024-10-22T04:00:00Z","v":47832,"vw":126.532201},{"c":125.46,"h":125.9,"l":124.005,"n":2279,"o":124.16,"t":"2024-10-23T04:00:00Z","v":30671,"vw":125.05822},{"c":123.46,"h":126.01,"l":123.41,"n":2504,"o":125.05,"t":"2024-10-24T04:00:00Z","v":45245,"vw":124.153279},{"c":119.76,"h":124.88,"l":118.22,"n":3087,"o":123.36,"t":"2024-10-25T04:00:00Z","v":73198,"vw":119.869408},{"c":119.51,"h":122.08,"l":118.2,"n":4524,"o":121.5,"t":"2024-10-28T04:00:00Z","v":92402,"vw":119.628983},{"c":99.45,"h":114.46,"l":98.745,"n":5800,"o":111.13,"t":"2024-10-29T04:00:00Z","v":245525,"vw":104.347135},{"c":99,"h":100.25,"l":97.24,"n":4836,"o":98.04,"t":"2024-10-30T04:00:00Z","v":267893,"vw":99.148646},{"c":95.57,"h":99.5,"l":95.54,"n":3500,"o":99.25,"t":"2024-10-31T04:00:00Z","v":90451,"vw":97.034044},{"c":95.41,"h":96.045,"l":94.29,"n":4019,"o":95.67,"t":"2024-11-01T04:00:00Z","v":120824,"vw":95.256794},{"c":98.93,"h":99.3748,"l":94.74,"n":3054,"o":94.74,"t":"2024-11-04T05:00:00Z","v":118955,"vw":98.750346},{"c":99.92,"h":100.22,"l":98.3,"n":2982,"o":98.3,"t":"2024-11-05T05:00:00Z","v":167841,"vw":99.634211},{"c":107,"h":108.41,"l":105,"n":5386,"o":106.13,"t":"2024-11-06T05:00:00Z","v":126756,"vw":106.733831},{"c":106.45,"h":108.2,"l":105.63,"n":3097,"o":107.37,"t":"2024-11-07T05:00:00Z","v":68412,"vw":106.544386},{"c":110.13,"h":111.91,"l":107,"n":3922,"o":107,"t":"2024-11-08T05:00:00Z","v":86021,"vw":109.960703},{"c":109.22,"h":112.94,"l":108.9,"n":2686,"o":110.47,"t":"2024-11-11T05:00:00Z","v":49042,"vw":109.699413},{"c":106.83,"h":109.99,"l":105.23,"n":3037,"o":108.54,"t":"2024-11-12T05:00:00Z","v":63492,"vw":106.677746},{"c":107.745,"h":108.445,"l":105.7815,"n":3135,"o":107.08,"t":"2024-11-13T05:00:00Z","v":144893,"vw":107.041654},{"c":108.03,"h":110.59,"l":107.12,"n":3862,"o":108.45,"t":"2024-11-14T05:00:00Z","v":89383,"vw":108.272462},{"c":103.42,"h":108.65,"l":102.95,"n":3520,"o":108.65,"t":"2024-11-15T05:00:00Z","v":91919,"vw":105.529704},{"c":102.56,"h":104.2,"l":101.365,"n":2040,"o":103.74,"t":"2024-11-18T05:00:00Z","v":43596,"vw":102.776709},{"c":104.27,"h":104.53,"l":101.19,"n":2520,"o":101.56,"t":"2024-11-19T05:00:00Z","v":49309,"vw":103.858077},{"c":102.83,"h":104.15,"l":100.58,"n":2620,"o":104.12,"t":"2024-11-20T05:00:00Z","v":52318,"vw":102.456841},{"c":106.79,"h":107.97,"l":102.585,"n":2921,"o":104.02,"t":"2024-11-21T05:00:00Z","v":70731,"vw":106.555803},{"c":109.02,"h":109.48,"l":107.2725,"n":1823,"o":107.95,"t":"2024-11-22T05:00:00Z","v":45877,"vw":108.48757},{"c":112.22,"h":112.22,"l":109.75,"n":2515,"o":109.75,"t":"2024-11-25T05:00:00Z","v":53675,"vw":111.722561},{"c":105.62,"h":110.98,"l":104.88,"n":4625,"o":110.98,"t":"2024-11-26T05:00:00Z","v":123359,"vw":107.4346},{"c":105.04,"h":107.05,"l":104.3,"n":1894,"o":106.6,"t":"2024-11-27T05:00:00Z","v":32113,"vw":105.229553},{"c":104.89,"h":106.58,"l":104.69,"n":1562,"o":105.9,"t":"2024-11-29T05:00:00Z","v":34729,"vw":105.280735},{"c":104.6,"h":105.52,"l":102.57,"n":2739,"o":105.52,"t":"2024-12-02T05:00:00Z","v":54907,"vw":103.691782},{"c":103.79,"h":105.62,"l":102.69,"n":2456,"o":105.62,"t":"2024-12-03T05:00:00Z","v":41115,"vw":103.93397},{"c":105.9,"h":106.35,"l":103.155,"n":2245,"o":103.94,"t":"2024-12-04T05:00:00Z","v":45494,"vw":105.566877},{"c":103.34,"h":106.01,"l":102.37,"n":2272,"o":105.98,"t":"2024-12-05T05:00:00Z","v":44967,"vw":103.498736},{"c":102.06,"h":105.82,"l":101.26,"n":2043,"o":104.58,"t":"2024-12-06T05:00:00Z","v":42134,"vw":102.238187},{"c":103.44,"h":104.3905,"l":102.6802,"n":1519,"o":103.47,"t":"2024-12-09T05:00:00Z","v":32068,"vw":103.529096},{"c":107.33,"h":108.5,"l":102.08,"n":2780,"o":104.4,"t":"2024-12-10T05:00:00Z","v":71088,"vw":106.201518},{"c":108.68,"h":109.945,"l":106.32,"n":3147,"o":108.75,"t":"2024-12-11T05:00:00Z","v":72268,"vw":108.741863},{"c":111.22,"h":111.45,"l":108.99,"n":3197,"o":108.99,"t":"2024-12-12T05:00:00Z","v":66854,"vw":110.87013},{"c":109.12,"h":111.31,"l":107.66,"n":3184,"o":111.31,"t":"2024-12-13T05:00:00Z","v":75508,"vw":109.3252},{"c":109.21,"h":110.9559,"l":108.29,"n":2068,"o":108.46,"t":"2024-12-16T05:00:00Z","v":42732,"vw":109.165059},{"c":109.5,"h":109.83,"l":107.82,"n":2012,"o":108.65,"t":"2024-12-17T05:00:00Z","v":37778,"vw":109.352266},{"c":103.99,"h":111.44,"l":102.96,"n":3182,"o":110.28,"t":"2024-12-18T05:00:00Z","v":74673,"vw":106.964725},{"c":106.78,"h":106.81,"l":104.26,"n":3162,"o":105.64,"t":"2024-12-19T05:00:00Z","v":62917,"vw":106.213739},{"c":105.75,"h":107.53,"l":104.73,"n":2946,"o":104.73,"t":"2024-12-20T05:00:00Z","v":96540,"vw":105.667712},{"c":105.18,"h":107,"l":105.18,"n":2178,"o":105.91,"t":"2024-12-23T05:00:00Z","v":37772,"vw":105.684701},{"c":107.95,"h":107.95,"l":104.93,"n":1325,"o":104.93,"t":"2024-12-24T05:00:00Z","v":24367,"vw":107.212669},{"c":107.93,"h":108.07,"l":105.146,"n":1956,"o":106.88,"t":"2024-12-26T05:00:00Z","v":31085,"vw":107.093751},{"c":106.01,"h":108.03,"l":104.84,"n":2137,"o":107.71,"t":"2024-12-27T05:00:00Z","v":37952,"vw":106.100995},{"c":105.45,"h":106.23,"l":102.51,"n":1799,"o":105.69,"t":"2024-12-30T05:00:00Z","v":31216,"vw":105.400556},{"c":105.74,"h":107.82,"l":105.74,"n":2505,"o":105.79,"t":"2024-12-31T05:00:00Z","v":47789,"vw":106.116559},{"c":106.07,"h":107.35,"l":102.22,"n":3920,"o":106.14,"t":"2025-01-02T05:00:00Z","v":65190,"vw":105.071825},{"c":108.26,"h":108.48,"l":103.48,"n":2861,"o":106.95,"t":"2025-01-03T05:00:00Z","v":47205,"vw":107.423205},{"c":105.26,"h":111.29,"l":105.26,"n":2962,"o":108.47,"t":"2025-01-06T05:00:00Z","v":45257,"vw":107.087149},{"c":105.7,"h":105.95,"l":104.08,"n":2651,"o":105.01,"t":"2025-01-07T05:00:00Z","v":39598,"vw":105.265547},{"c":105.98,"h":107.46,"l":104,"n":2146,"o":104.85,"t":"2025-01-08T05:00:00Z","v":37110,"vw":105.698921},{"c":102.6,"h":103.565,"l":99.38,"n":3151,"o":103.52,"t":"2025-01-10T05:00:00Z","v":83521,"vw":102.650358},{"c":103.49,"h":104.635,"l":101.78,"n":2530,"o":101.82,"t":"2025-01-13T05:00:00Z","v":27614,"vw":103.26725},{"c":105.78,"h":106.04,"l":103.815,"n":2336,"o":104.45,"t":"2025-01-14T05:00:00Z","v":29671,"vw":105.305144},{"c":102.605,"h":106.74,"l":101.89,"n":4629,"o":106.74,"t":"2025-01-15T05:00:00Z","v":109679,"vw":103.326659},{"c":103,"h":104.41,"l":100.96,"n":4796,"o":103.35,"t":"2025-01-16T05:00:00Z","v":133162,"vw":103.370396},{"c":100.34,"h":104,"l":99.26,"n":5629,"o":103.67,"t":"2025-01-17T05:00:00Z","v":403218,"vw":100.552081},{"c":104.58,"h":107.015,"l":99.205,"n":5388,"o":100.73,"t":"2025-01-21T05:00:00Z","v":114186,"vw":104.673438},{"c":103.65,"h":106.0275,"l":103.11,"n":3538,"o":104.41,"t":"2025-01-22T05:00:00Z","v":73005,"vw":103.842967},{"c":102.03,"h":103.735,"l":101.41,"n":3349,"o":103.36,"t":"2025-01-23T05:00:00Z","v":62098,"vw":102.159192},{"c":99.5,"h":102.72,"l":99.42,"n":3120,"o":102.72,"t":"2025-01-24T05:00:00Z","v":67014,"vw":100.396391},{"c":99.13,"h":100.19,"l":98.2201,"n":4926,"o":99.3,"t":"2025-01-27T05:00:00Z","v":91127,"vw":99.135207},{"c":86.53,"h":93,"l":75.18,"n":14427,"o":87,"t":"2025-01-28T05:00:00Z","v":449814,"vw":82.864185},{"c":73.5,"h":86.11,"l":73.37,"n":8846,"o":85.96,"t":"2025-01-29T05:00:00Z","v":227856,"vw":78.10992},{"c":76.71,"h":77.99,"l":75.19,"n":4261,"o":75.3,"t":"2025-01-30T05:00:00Z","v":103119,"vw":76.379325},{"c":77.02,"h":78.125,"l":74.14,"n":4803,"o":76.01,"t":"2025-01-31T05:00:00Z","v":134494,"vw":77.095915},{"c":77.22,"h":77.87,"l":74.4653,"n":3380,"o":75.2,"t":"2025-02-03T05:00:00Z","v":108401,"vw":75.994214},{"c":79.3,"h":82.4,"l":76.855,"n":4777,"o":78.27,"t":"2025-02-04T05:00:00Z","v":113273,"vw":79.963566},{"c":78.85,"h":80.19,"l":77.99,"n":3309,"o":79.6,"t":"2025-02-05T05:00:00Z","v":87561,"vw":78.853567},{"c":77.81,"h":78.87,"l":77.6,"n":2275,"o":78.87,"t":"2025-02-06T05:00:00Z","v":53644,"vw":78.073289},{"c":76.81,"h":77.76,"l":75.865,"n":3328,"o":77.32,"t":"2025-02-07T05:00:00Z","v":87460,"vw":76.670696},{"c":77.88,"h":77.94,"l":75.05,"n":3057,"o":77.14,"t":"2025-02-10T05:00:00Z","v":63826,"vw":77.032928},{"c":80.17,"h":80.17,"l":75.88,"n":2226,"o":76.82,"t":"2025-02-11T05:00:00Z","v":59038,"vw":79.084806},{"c":81.6,"h":82.46,"l":76.745,"n":4245,"o":78.9,"t":"2025-02-12T05:00:00Z","v":127155,"vw":80.893126},{"c":83.59,"h":84.45,"l":81.76,"n":4630,"o":81.76,"t":"2025-02-13T05:00:00Z","v":124512,"vw":83.544611},{"c":84.845,"h":86.114,"l":83.3,"n":4069,"o":83.9,"t":"2025-02-14T05:00:00Z","v":171651,"vw":85.208714},{"c":82.41,"h":86.13,"l":82.4,"n":3856,"o":84.71,"t":"2025-02-18T05:00:00Z","v":105570,"vw":83.709239},{"c":83.66,"h":83.71,"l":81.14,"n":3115,"o":82,"t":"2025-02-19T05:00:00Z","v":62557,"vw":82.959758},{"c":83.58,"h":85.22,"l":81.67,"n":3408,"o":83.66,"t":"2025-02-20T05:00:00Z","v":118769,"vw":83.780532},{"c":79.85,"h":84.75,"l":79.72,"n":3321,"o":84.25,"t":"2025-02-21T05:00:00Z","v":93680,"vw":81.123118},{"c":82.8,"h":82.83,"l":78.88,"n":3666,"o":80.04,"t":"2025-02-24T05:00:00Z","v":73274,"vw":82.014661},{"c":83.01,"h":83.22,"l":81.78,"n":3530,"o":82.36,"t":"2025-02-25T05:00:00Z","v":106699,"vw":82.480848},{"c":83.08,"h":84.09,"l":82.18,"n":2789,"o":83.74,"t":"2025-02-26T05:00:00Z","v":67169,"vw":83.260438},{"c":80.83,"h":83.643,"l":80.025,"n":4089,"o":82.7,"t":"2025-02-27T05:00:00Z","v":134955,"vw":81.549044},{"c":79.52,"h":81.5,"l":78.8419,"n":2794,"o":80.97,"t":"2025-02-28T05:00:00Z","v":71686,"vw":79.735068},{"c":75.29,"h":79.355,"l":75.22,"n":4050,"o":79.24,"t":"2025-03-03T05:00:00Z","v":112452,"vw":76.410812},{"c":75.6,"h":76.565,"l":71.64,"n":2899,"o":74.66,"t":"2025-03-04T05:00:00Z","v":93409,"vw":74.85546},{"c":73.32,"h":76.24,"l":72.54,"n":3394,"o":75.12,"t":"2025-03-05T05:00:00Z","v":108397,"vw":73.640857},{"c":74.28,"h":76.02,"l":71.87,"n":3657,"o":74.3,"t":"2025-03-06T05:00:00Z","v":99712,"vw":74.033344},{"c":74.84,"h":75.81,"l":72.05,"n":2727,"o":74.25,"t":"2025-03-07T05:00:00Z","v":50720,"vw":74.52503},{"c":71.11,"h":75.34,"l":70.47,"n":3524,"o":74.17,"t":"2025-03-10T04:00:00Z","v":97106,"vw":72.366326},{"c":71.03,"h":72.47,"l":70.75,"n":3264,"o":71.29,"t":"2025-03-11T04:00:00Z","v":76946,"vw":71.442424},{"c":71.48,"h":72.655,"l":70.71,"n":2617,"o":71.4,"t":"2025-03-12T04:00:00Z","v":68752,"vw":71.502038},{"c":71.08,"h":72.83,"l":70.99,"n":2164,"o":71.57,"t":"2025-03-13T04:00:00Z","v":54835,"vw":71.482618},{"c":72.575,"h":72.95,"l":71.03,"n":2988,"o":72.24,"t":"2025-03-14T04:00:00Z","v":50002,"vw":72.332903},{"c":73.07,"h":73.34,"l":71.48,"n":2184,"o":72,"t":"2025-03-17T04:00:00Z","v":40922,"vw":72.818885},{"c":71.27,"h":72.59,"l":71.02,"n":2377,"o":72.59,"t":"2025-03-18T04:00:00Z","v":72863,"vw":71.426772},{"c":72.045,"h":72.245,"l":70.56,"n":2065,"o":71.55,"t":"2025-03-19T04:00:00Z","v":58256,"vw":71.848723},{"c":69.97,"h":72.26,"l":69.92,"n":2881,"o":71.35,"t":"2025-03-20T04:00:00Z","v":54462,"vw":70.818186},{"c":69.07,"h":70.57,"l":67.555,"n":2139,"o":69.43,"t":"2025-03-21T04:00:00Z","v":92924,"vw":69.115182},{"c":71.84,"h":72.465,"l":69.47,"n":2213,"o":70.63,"t":"2025-03-24T04:00:00Z","v":53675,"vw":71.435673},{"c":71.05,"h":71.704,"l":70.655,"n":2200,"o":71.34,"t":"2025-03-25T04:00:00Z","v":31032,"vw":70.992177},{"c":71.85,"h":71.93,"l":70.205,"n":2113,"o":71.62,"t":"2025-03-26T04:00:00Z","v":38218,"vw":71.500604},{"c":72.93,"h":73.07,"l":71.55,"n":2163,"o":72.24,"t":"2025-03-27T04:00:00Z","v":65291,"vw":72.760056},{"c":73.38,"h":73.85,"l":71.82,"n":2396,"o":72.54,"t":"2025-03-28T04:00:00Z","v":54173,"vw":72.937706},{"c":74.45,"h":75.17,"l":71.255,"n":2901,"o":72.19,"t":"2025-03-31T04:00:00Z","v":102338,"vw":74.040264},{"c":74.16,"h":75.13,"l":73.44,"n":3958,"o":73.9,"t":"2025-04-01T04:00:00Z","v":123667,"vw":74.545198},{"c":75.36,"h":75.47,"l":71.99,"n":2881,"o":73.72,"t":"2025-04-02T04:00:00Z","v":74123,"vw":74.150091},{"c":72.77,"h":73.46,"l":69.4252,"n":3482,"o":72.13,"t":"2025-04-03T04:00:00Z","v":115751,"vw":72.191625},{"c":75.23,"h":75.6,"l":70.03,"n":4137,"o":70.03,"t":"2025-04-04T04:00:00Z","v":113694,"vw":73.748724},{"c":77.7,"h":81.25,"l":73.0792,"n":4766,"o":73.6,"t":"2025-04-07T04:00:00Z","v":159286,"vw":77.418922},{"c":74.17,"h":78.2,"l":73.57,"n":5165,"o":77.68,"t":"2025-04-08T04:00:00Z","v":228089,"vw":75.428697},{"c":76.54,"h":79.548,"l":72.81,"n":4295,"o":73.31,"t":"2025-04-09T04:00:00Z","v":156503,"vw":76.370293},{"c":77.24,"h":78.3,"l":73.93,"n":4248,"o":75.25,"t":"2025-04-10T04:00:00Z","v":138186,"vw":76.328048},{"c":81.81,"h":82.055,"l":76.5,"n":2782,"o":77.58,"t":"2025-04-11T04:00:00Z","v":75580,"vw":80.480617},{"c":83.26,"h":84.36,"l":79.15,"n":4597,"o":82.03,"t":"2025-04-14T04:00:00Z","v":183893,"vw":82.250262},{"c":86.28,"h":86.89,"l":82.83,"n":4778,"o":82.83,"t":"2025-04-15T04:00:00Z","v":134197,"vw":85.591642},{"c":83.12,"h":86.64,"l":81.18,"n":4731,"o":86.64,"t":"2025-04-16T04:00:00Z","v":151682,"vw":83.666851},{"c":84.59,"h":86.05,"l":81.52,"n":3777,"o":81.52,"t":"2025-04-17T04:00:00Z","v":95880,"vw":84.058124},{"c":83.55,"h":84.28,"l":81.36,"n":3753,"o":83.96,"t":"2025-04-21T04:00:00Z","v":77360,"vw":83.193513},{"c":84.23,"h":86.04,"l":83.3,"n":4890,"o":84.14,"t":"2025-04-22T04:00:00Z","v":95752,"vw":84.428489},{"c":83.47,"h":86.5899,"l":82.23,"n":3961,"o":85.52,"t":"2025-04-23T04:00:00Z","v":81035,"vw":83.700272},{"c":85.06,"h":85.61,"l":82,"n":4468,"o":83.92,"t":"2025-04-24T04:00:00Z","v":76461,"vw":84.821062},{"c":85.13,"h":85.23,"l":83.28,"n":2374,"o":84.42,"t":"2025-04-25T04:00:00Z","v":29523,"vw":84.683814},{"c":80.98,"h":85.88,"l":79.95,"n":4421,"o":84.67,"t":"2025-04-28T04:00:00Z","v":98371,"vw":81.59437},{"c":80.42,"h":82.39,"l":79.555,"n":4744,"o":80.43,"t":"2025-04-29T04:00:00Z","v":160645,"vw":80.826487},{"c":79.33,"h":81.08,"l":78.47,"n":3540,"o":80.27,"t":"2025-04-30T04:00:00Z","v":86719,"vw":79.706439},{"c":79.65,"h":80.425,"l":78.13,"n":3269,"o":79.07,"t":"2025-05-01T04:00:00Z","v":71737,"vw":79.664636},{"c":79.82,"h":82.08,"l":79.54,"n":3075,"o":80.78,"t":"2025-05-02T04:00:00Z","v":75768,"vw":80.161525},{"c":79.64,"h":81.915,"l":79.11,"n":3497,"o":79.95,"t":"2025-05-05T04:00:00Z","v":104210,"vw":80.414965},{"c":79.15,"h":80.86,"l":77.3,"n":2621,"o":78.22,"t":"2025-05-06T04:00:00Z","v":61822,"vw":79.405159},{"c":76.87,"h":80.65,"l":76.145,"n":3123,"o":79.94,"t":"2025-05-07T04:00:00Z","v":95907,"vw":77.209275},{"c":79.35,"h":80.45,"l":77.03,"n":2836,"o":77.06,"t":"2025-05-08T04:00:00Z","v":58507,"vw":79.191876},{"c":78.72,"h":81.565,"l":77.55,"n":3450,"o":79.44,"t":"2025-05-09T04:00:00Z","v":86198,"vw":78.79074},{"c":82.39,"h":83.45,"l":80.675,"n":2425,"o":82.12,"t":"2025-05-12T04:00:00Z","v":76867,"vw":82.528141},{"c":81.43,"h":83.505,"l":79.38,"n":4614,"o":83.33,"t":"2025-05-13T04:00:00Z","v":202243,"vw":81.161681},{"c":79.29,"h":82.42,"l":79.28,"n":3098,"o":81.44,"t":"2025-05-14T04:00:00Z","v":72501,"vw":80.030196},{"c":80.89,"h":81.94,"l":78.44,"n":4308,"o":79.64,"t":"2025-05-15T04:00:00Z","v":170925,"vw":80.207779},{"c":81.25,"h":82.44,"l":80.435,"n":5945,"o":80.63,"t":"2025-05-16T04:00:00Z","v":188080,"vw":81.282864},{"c":81.18,"h":81.84,"l":79.32,"n":4150,"o":80.52,"t":"2025-05-19T04:00:00Z","v":152995,"vw":81.036626},{"c":94.36,"h":97.08,"l":86.9898,"n":12262,"o":89.65,"t":"2025-05-20T04:00:00Z","v":549433,"vw":94.375832},{"c":90.39,"h":95.385,"l":89.36,"n":7793,"o":94.59,"t":"2025-05-21T04:00:00Z","v":342694,"vw":91.385021},{"c":91.63,"h":93.91,"l":88.46,"n":5153,"o":89.58,"t":"2025-05-22T04:00:00Z","v":141424,"vw":91.575821},{"c":91.32,"h":92.36,"l":89.13,"n":3135,"o":90.59,"t":"2025-05-23T04:00:00Z","v":70643,"vw":91.166145},{"c":92.04,"h":93.765,"l":90.095,"n":3076,"o":91.94,"t":"2025-05-27T04:00:00Z","v":75704,"vw":92.261269},{"c":89.34,"h":93.2025,"l":88.64,"n":3185,"o":92.72,"t":"2025-05-28T04:00:00Z","v":85878,"vw":89.572335},{"c":88.45,"h":89.98,"l":88.3,"n":3197,"o":89.2,"t":"2025-05-29T04:00:00Z","v":74015,"vw":88.817688},{"c":87.38,"h":90.0025,"l":86.7784,"n":3845,"o":88,"t":"2025-05-30T04:00:00Z","v":106373,"vw":87.627693},{"c":85.44,"h":90.06,"l":84.55,"n":4406,"o":87.97,"t":"2025-06-02T04:00:00Z","v":146724,"vw":86.268505},{"c":85.95,"h":87.79,"l":84.21,"n":4498,"o":85.94,"t":"2025-06-03T04:00:00Z","v":139774,"vw":85.838542},{"c":79.91,"h":85.865,"l":79.71,"n":5635,"o":85.86,"t":"2025-06-04T04:00:00Z","v":128073,"vw":81.592675},{"c":80.22,"h":81.72,"l":79.5,"n":5500,"o":79.84,"t":"2025-06-05T04:00:00Z","v":155167,"vw":80.250943},{"c":77.98,"h":82.98,"l":77.355,"n":4419,"o":81.64,"t":"2025-06-06T04:00:00Z","v":91784,"vw":78.837851},{"c":76.68,"h":79.035,"l":76.365,"n":4866,"o":78.3,"t":"2025-06-09T04:00:00Z","v":119793,"vw":77.166454},{"c":74.9,"h":77.2,"l":74.73,"n":4327,"o":76.9,"t":"2025-06-10T04:00:00Z","v":85853,"vw":75.643909},{"c":75.56,"h":76.36,"l":74.47,"n":5633,"o":75.68,"t":"2025-06-11T04:00:00Z","v":238000,"vw":75.341392},{"c":77.39,"h":77.495,"l":74.75,"n":4858,"o":75.61,"t":"2025-06-12T04:00:00Z","v":158186,"vw":76.492207},{"c":79.16,"h":79.76,"l":76,"n":5546,"o":76.5,"t":"2025-06-13T04:00:00Z","v":184140,"vw":78.067802},{"c":80.59,"h":81.04,"l":78.89,"n":4073,"o":79.8,"t":"2025-06-16T04:00:00Z","v":93683,"vw":80.178125},{"c":80.16,"h":82.47,"l":80.03,"n":5075,"o":80.53,"t":"2025-06-17T04:00:00Z","v":118083,"vw":80.983765},{"c":81.09,"h":81.95,"l":79.28,"n":5642,"o":80.62,"t":"2025-06-18T04:00:00Z","v":111806,"vw":80.685898},{"c":80.54,"h":83.38,"l":80.53,"n":3592,"o":82.24,"t":"2025-06-20T04:00:00Z","v":102820,"vw":81.257517},{"c":80.27,"h":81.3,"l":79.12,"n":3066,"o":79.99,"t":"2025-06-23T04:00:00Z","v":73392,"vw":80.274554},{"c":83.15,"h":83.18,"l":79.66,"n":3160,"o":80.8,"t":"2025-06-24T04:00:00Z","v":59992,"vw":82.070331},{"c":81.73,"h":83.31,"l":80.225,"n":4361,"o":82.51,"t":"2025-06-25T04:00:00Z","v":122649,"vw":81.957884},{"c":85.34,"h":85.95,"l":81.73,"n":5227,"o":81.73,"t":"2025-06-26T04:00:00Z","v":137478,"vw":84.431521},{"c":84.82,"h":87.045,"l":83.57,"n":6169,"o":85.78,"t":"2025-06-27T04:00:00Z","v":295459,"vw":84.92274},{"c":85.96,"h":88.315,"l":82.16,"n":4954,"o":85.15,"t":"2025-06-30T04:00:00Z","v":118855,"vw":86.060454},{"c":87.07,"h":88.115,"l":84.745,"n":3814,"o":85.53,"t":"2025-07-01T04:00:00Z","v":83416,"vw":86.939829},{"c":88.85,"h":89.34,"l":86.45,"n":4439,"o":86.45,"t":"2025-07-02T04:00:00Z","v":127573,"vw":88.470768},{"c":89.88,"h":90.79,"l":87.04,"n":2198,"o":88.79,"t":"2025-07-03T04:00:00Z","v":41764,"vw":89.163016},{"c":86.35,"h":89.88,"l":86.09,"n":3438,"o":89.88,"t":"2025-07-07T04:00:00Z","v":74979,"vw":87.323683},{"c":87.78,"h":88.73,"l":84.67,"n":2791,"o":86.87,"t":"2025-07-08T04:00:00Z","v":75639,"vw":87.673088},{"c":85.96,"h":89.0525,"l":83.41,"n":3573,"o":87.66,"t":"2025-07-09T04:00:00Z","v":106100,"vw":85.699567},{"c":87.39,"h":89.86,"l":86.5,"n":3586,"o":86.51,"t":"2025-07-10T04:00:00Z","v":125963,"vw":88.24969},{"c":86.59,"h":87.24,"l":85.51,"n":3653,"o":86.65,"t":"2025-07-11T04:00:00Z","v":76228,"vw":86.406743},{"c":86.45,"h":87.855,"l":84.69,"n":5605,"o":86.27,"t":"2025-07-14T04:00:00Z","v":148544,"vw":85.978589},{"c":82.57,"h":87.64,"l":82.49,"n":4021,"o":86.58,"t":"2025-07-15T04:00:00Z","v":135846,"vw":84.229748},{"c":83.29,"h":83.55,"l":81.37,"n":2787,"o":82.53,"t":"2025-07-16T04:00:00Z","v":61441,"vw":82.820489},{"c":83.46,"h":85.08,"l":82.99,"n":3096,"o":83.32,"t":"2025-07-17T04:00:00Z","v":73024,"vw":83.628312},{"c":81.29,"h":84.5,"l":80.8,"n":2751,"o":84.3,"t":"2025-07-18T04:00:00Z","v":65728,"vw":82.039998},{"c":80.43,"h":83.2625,"l":80.4,"n":2100,"o":81.57,"t":"2025-07-21T04:00:00Z","v":39886,"vw":81.065679},{"c":81.19,"h":82.26,"l":80.45,"n":2413,"o":80.78,"t":"2025-07-22T04:00:00Z","v":60461,"vw":81.286824},{"c":82.97,"h":83.195,"l":81.5,"n":2288,"o":82.14,"t":"2025-07-23T04:00:00Z","v":49464,"vw":82.589039},{"c":83.43,"h":84.14,"l":81.87,"n":2603,"o":82.2,"t":"2025-07-24T04:00:00Z","v":71414,"vw":83.099213},{"c":84.15,"h":84.825,"l":82.05,"n":2646,"o":84.27,"t":"2025-07-25T04:00:00Z","v":58453,"vw":83.689249},{"c":82.71,"h":84.99,"l":82.6,"n":2225,"o":84.99,"t":"2025-07-28T04:00:00Z","v":45830,"vw":82.890987},{"c":80,"h":83.26,"l":79.81,"n":2696,"o":82.78,"t":"2025-07-29T04:00:00Z","v":66616,"vw":80.690899},{"c":77.41,"h":80.74,"l":76.41,"n":3972,"o":80.74,"t":"2025-07-30T04:00:00Z","v":76783,"vw":77.861584},{"c":76.43,"h":78.34,"l":76.057,"n":2752,"o":76.57,"t":"2025-07-31T04:00:00Z","v":72092,"vw":76.690849},{"c":74.55,"h":76.53,"l":73.275,"n":3421,"o":76.14,"t":"2025-08-01T04:00:00Z","v":63573,"vw":74.568251},{"c":74.8,"h":75.59,"l":71.95,"n":4954,"o":74.42,"t":"2025-08-04T04:00:00Z","v":136056,"vw":73.677828},{"c":75.64,"h":76.33,"l":73.72,"n":2503,"o":76.33,"t":"2025-08-05T04:00:00Z","v":51906,"vw":75.541503},{"c":77.92,"h":78.73,"l":73.785,"n":4224,"o":75.23,"t":"2025-08-06T04:00:00Z","v":120673,"vw":76.859925},{"c":80.01,"h":85.93,"l":73.84,"n":6509,"o":82.8,"t":"2025-08-07T04:00:00Z","v":213377,"vw":80.254534},{"c":79.18,"h":83.885,"l":78.93,"n":3583,"o":80.7,"t":"2025-08-08T04:00:00Z","v":100108,"vw":79.984319},{"c":79.38,"h":81.7869,"l":77.61,"n":4417,"o":79.18,"t":"2025-08-11T04:00:00Z","v":149643,"vw":79.41706},{"c":83.04,"h":83.35,"l":79.55,"n":3715,"o":79.57,"t":"2025-08-12T04:00:00Z","v":98454,"vw":82.092815},{"c":85.86,"h":86.005,"l":82.5,"n":3390,"o":83.2,"t":"2025-08-13T04:00:00Z","v":73161,"vw":85.382757},{"c":81.47,"h":85.4,"l":80.43,"n":2232,"o":85.4,"t":"2025-08-14T04:00:00Z","v":45808,"vw":81.78539},{"c":81.54,"h":82.06,"l":79.55,"n":2313,"o":81.9,"t":"2025-08-15T04:00:00Z","v":54826,"vw":81.217317},{"c":82.24,"h":82.77,"l":80.68,"n":2721,"o":82.24,"t":"2025-08-18T04:00:00Z","v":71760,"vw":81.881365},{"c":84,"h":84.21,"l":82.385,"n":2758,"o":82.71,"t":"2025-08-19T04:00:00Z","v":48119,"vw":83.666125},{"c":84.56,"h":85.1275,"l":82.6,"n":3343,"o":84.47,"t":"2025-08-20T04:00:00Z","v":93264,"vw":84.289853},{"c":86.03,"h":86.17,"l":83.5,"n":3447,"o":84.7,"t":"2025-08-21T04:00:00Z","v":60555,"vw":85.145767},{"c":90.43,"h":90.585,"l":85.04,"n":4467,"o":86.02,"t":"2025-08-22T04:00:00Z","v":84187,"vw":89.175649},{"c":91.2,"h":91.45,"l":87.4,"n":3146,"o":89.78,"t":"2025-08-25T04:00:00Z","v":59114,"vw":90.623728},{"c":81.54,"h":89.14,"l":78.7,"n":9302,"o":89.14,"t":"2025-08-26T04:00:00Z","v":337037,"vw":81.835778},{"c":83.41,"h":84.9999,"l":81.55,"n":4552,"o":81.55,"t":"2025-08-27T04:00:00Z","v":164051,"vw":83.214147},{"c":84.49,"h":85.77,"l":82.88,"n":3866,"o":83.96,"t":"2025-08-28T04:00:00Z","v":108767,"vw":84.473021},{"c":83.95,"h":85.535,"l":82.51,"n":3251,"o":84.9,"t":"2025-08-29T04:00:00Z","v":100008,"vw":83.690935},{"c":83.92,"h":84.83,"l":82.71,"n":2558,"o":83.14,"t":"2025-09-02T04:00:00Z","v":72142,"vw":83.911275},{"c":80.12,"h":83.37,"l":79.75,"n":4191,"o":83.37,"t":"2025-09-03T04:00:00Z","v":105551,"vw":81.163486},{"c":77.65,"h":80.22,"l":77.1,"n":4732,"o":79.83,"t":"2025-09-04T04:00:00Z","v":135056,"vw":78.573997},{"c":78.18,"h":78.92,"l":75.295,"n":5178,"o":77.88,"t":"2025-09-05T04:00:00Z","v":186161,"vw":77.396716},{"c":79.71,"h":80.11,"l":76.34,"n":4032,"o":78.18,"t":"2025-09-08T04:00:00Z","v":139011,"vw":78.532332},{"c":78.97,"h":79.6751,"l":77.01,"n":4864,"o":79.22,"t":"2025-09-09T04:00:00Z","v":147236,"vw":78.347623},{"c":75.62,"h":79.89,"l":75.45,"n":3965,"o":78.58,"t":"2025-09-10T04:00:00Z","v":101689,"vw":76.668025},{"c":76.41,"h":77.37,"l":74.9,"n":4188,"o":75.27,"t":"2025-09-11T04:00:00Z","v":101016,"vw":76.302989},{"c":74.82,"h":76.73,"l":74.23,"n":3906,"o":76.73,"t":"2025-09-12T04:00:00Z","v":67149,"vw":74.930822},{"c":73.12,"h":75.46,"l":72.3863,"n":4180,"o":75.12,"t":"2025-09-15T04:00:00Z","v":87260,"vw":73.425791},{"c":71.91,"h":73.94,"l":71.5,"n":2696,"o":72.78,"t":"2025-09-16T04:00:00Z","v":75770,"vw":72.052169},{"c":72.61,"h":75.05,"l":71.14,"n":4925,"o":72,"t":"2025-09-17T04:00:00Z","v":142177,"vw":72.879305},{"c":75.74,"h":76.09,"l":72.62,"n":3360,"o":72.94,"t":"2025-09-18T04:00:00Z","v":84250,"vw":74.981385},{"c":75.45,"h":78.32,"l":75.27,"n":3224,"o":76.8,"t":"2025-09-19T04:00:00Z","v":110216,"vw":76.132641},{"c":74.37,"h":75.63,"l":73.915,"n":2559,"o":75.63,"t":"2025-09-22T04:00:00Z","v":58340,"vw":74.591878},{"c":74.1,"h":75.47,"l":73.95,"n":3546,"o":74.16,"t":"2025-09-23T04:00:00Z","v":71051,"vw":74.371131},{"c":72.4,"h":74.1,"l":71.66,"n":3295,"o":73.61,"t":"2025-09-24T04:00:00Z","v":75972,"vw":72.555863},{"c":72.805,"h":73.14,"l":71.46,"n":3394,"o":72.07,"t":"2025-09-25T04:00:00Z","v":86638,"vw":72.512767},{"c":73.7,"h":74.26,"l":72.2,"n":3297,"o":72.9,"t":"2025-09-26T04:00:00Z","v":104817,"vw":73.516632},{"c":72.73,"h":74.26,"l":72.49,"n":3056,"o":73.81,"t":"2025-09-29T04:00:00Z","v":68693,"vw":73.141878},{"c":73.2,"h":73.315,"l":70.79,"n":3507,"o":72.2,"t":"2025-09-30T04:00:00Z","v":87559,"vw":71.835255},{"c":71.82,"h":73.5,"l":70.875,"n":3795,"o":72.97,"t":"2025-10-01T04:00:00Z","v":71167,"vw":71.842115},{"c":70.54,"h":71.51,"l":69.48,"n":3101,"o":71.51,"t":"2025-10-02T04:00:00Z","v":85705,"vw":70.433445},{"c":72.23,"h":72.715,"l":71.07,"n":3681,"o":71.29,"t":"2025-10-03T04:00:00Z","v":87059,"vw":72.220406},{"c":70.82,"h":72.8,"l":70.28,"n":3428,"o":72.8,"t":"2025-10-06T04:00:00Z","v":76285,"vw":71.249964},{"c":70.635,"h":71.18,"l":69.46,"n":3790,"o":71.09,"t":"2025-10-07T04:00:00Z","v":73663,"vw":70.533429},{"c":71.88,"h":72.29,"l":69.905,"n":2762,"o":71,"t":"2025-10-08T04:00:00Z","v":48352,"vw":71.287143},{"c":70.43,"h":71.92,"l":70.016,"n":3073,"o":71.82,"t":"2025-10-09T04:00:00Z","v":41541,"vw":70.621484},{"c":68.495,"h":70.835,"l":68.39,"n":3491,"o":70.59,"t":"2025-10-10T04:00:00Z","v":61623,"vw":69.006393},{"c":69.86,"h":69.999,"l":68,"n":2704,"o":69.08,"t":"2025-10-13T04:00:00Z","v":59318,"vw":69.44879},{"c":71.93,"h":72.465,"l":69.18,"n":2735,"o":69.18,"t":"2025-10-14T04:00:00Z","v":41260,"vw":71.606273},{"c":71.28,"h":72.94,"l":70.843,"n":2389,"o":71.8,"t":"2025-10-15T04:00:00Z","v":49431,"vw":71.563446},{"c":69.9,"h":72.29,"l":69.5,"n":2070,"o":71.81,"t":"2025-10-16T04:00:00Z","v":67854,"vw":70.575038},{"c":69.25,"h":70.17,"l":68.43,"n":2551,"o":69.51,"t":"2025-10-17T04:00:00Z","v":82664,"vw":68.997886},{"c":71.01,"h":71.44,"l":69.51,"n":1969,"o":69.51,"t":"2025-10-20T04:00:00Z","v":36172,"vw":70.809875},{"c":72.005,"h":72.4543,"l":70.65,"n":1781,"o":70.65,"t":"2025-10-21T04:00:00Z","v":39145,"vw":71.755357},{"c":73.54,"h":73.69,"l":71.385,"n":2561,"o":72.08,"t":"2025-10-22T04:00:00Z","v":68960,"vw":72.86325},{"c":78.08,"h":79.37,"l":70.97,"n":3747,"o":75.12,"t":"2025-10-23T04:00:00Z","v":116624,"vw":77.429438},{"c":79.285,"h":80.175,"l":75.105,"n":3166,"o":79.09,"t":"2025-10-24T04:00:00Z","v":67051,"vw":79.145166},{"c":76.805,"h":80.6,"l":76.56,"n":3020,"o":79.4,"t":"2025-10-27T04:00:00Z","v":83093,"vw":78.237348},{"c":76.76,"h":78.465,"l":75.95,"n":2976,"o":77.34,"t":"2025-10-28T04:00:00Z","v":76232,"vw":77.144079},{"c":74.27,"h":78.715,"l":69.9717,"n":3015,"o":76.07,"t":"2025-10-29T04:00:00Z","v":88376,"vw":75.179563},{"c":73.88,"h":76.01,"l":73.65,"n":3441,"o":74.07,"t":"2025-10-30T04:00:00Z","v":110634,"vw":74.530078},{"c":72.65,"h":80.3389,"l":71.775,"n":5862,"o":72.77,"t":"2025-10-31T04:00:00Z","v":164881,"vw":73.262546},{"c":70.62,"h":76.47,"l":70.015,"n":5396,"o":73,"t":"2025-11-03T05:00:00Z","v":155074,"vw":72.299981},{"c":62.35,"h":70.42,"l":59.34,"n":7048,"o":69.1,"t":"2025-11-04T05:00:00Z","v":249747,"vw":62.745639},{"c":60.97,"h":63.975,"l":59.16,"n":6110,"o":62.31,"t":"2025-11-05T05:00:00Z","v":178771,"vw":60.681165},{"c":58.02,"h":61.29,"l":57.915,"n":3187,"o":60.93,"t":"2025-11-06T05:00:00Z","v":105293,"vw":59.010404},{"c":55.35,"h":58.8,"l":55.185,"n":4026,"o":57.66,"t":"2025-11-07T05:00:00Z","v":167987,"vw":56.239263},{"c":58.76,"h":59.01,"l":54.105,"n":4928,"o":55.87,"t":"2025-11-10T05:00:00Z","v":225644,"vw":56.626716},{"c":56.59,"h":58.48,"l":54.46,"n":4019,"o":58.48,"t":"2025-11-11T05:00:00Z","v":111625,"vw":56.127386},{"c":55.64,"h":57.325,"l":55.5635,"n":2935,"o":56.7,"t":"2025-11-12T05:00:00Z","v":93512,"vw":56.152623},{"c":53.93,"h":57.3375,"l":53.82,"n":3928,"o":55.01,"t":"2025-11-13T05:00:00Z","v":138521,"vw":54.844372},{"c":54.29,"h":55.29,"l":53.57,"n":2473,"o":53.83,"t":"2025-11-14T05:00:00Z","v":71056,"vw":54.55216},{"c":53.2,"h":55.35,"l":52.64,"n":3463,"o":54.525,"t":"2025-11-17T05:00:00Z","v":84588,"vw":53.498284},{"c":53.1,"h":53.87,"l":52.19,"n":4691,"o":52.9,"t":"2025-11-18T05:00:00Z","v":113003,"vw":53.103727},{"c":53.01,"h":54.42,"l":52.195,"n":4035,"o":53.17,"t":"2025-11-19T05:00:00Z","v":94769,"vw":52.980719},{"c":53.76,"h":54.475,"l":52.055,"n":5213,"o":53.89,"t":"2025-11-20T05:00:00Z","v":130656,"vw":53.455227},{"c":54.24,"h":58.04,"l":53.0637,"n":5259,"o":53.72,"t":"2025-11-21T05:00:00Z","v":234520,"vw":55.535881},{"c":53.53,"h":55.815,"l":52.87,"n":5944,"o":54,"t":"2025-11-24T05:00:00Z","v":204380,"vw":53.56651},{"c":54.7,"h":55.85,"l":53.56,"n":5330,"o":53.68,"t":"2025-11-25T05:00:00Z","v":144402,"vw":54.67395},{"c":56.22,"h":56.905,"l":53.72,"n":4586,"o":54.53,"t":"2025-11-26T05:00:00Z","v":133064,"vw":55.613548},{"c":56.54,"h":57.78,"l":55,"n":2311,"o":56.13,"t":"2025-11-28T05:00:00Z","v":68025,"vw":56.129198},{"c":54.82,"h":57.5,"l":54.42,"n":3224,"o":55.93,"t":"2025-12-01T05:00:00Z","v":112560,"vw":55.326538},{"c":54.07,"h":55.895,"l":53.645,"n":3633,"o":55.06,"t":"2025-12-02T05:00:00Z","v":119048,"vw":54.446373},{"c":55.26,"h":55.74,"l":53.19,"n":3229,"o":54.51,"t":"2025-12-03T05:00:00Z","v":107319,"vw":54.891491},{"c":53.49,"h":56.9,"l":53.24,"n":5554,"o":55.31,"t":"2025-12-04T05:00:00Z","v":207216,"vw":54.316473},{"c":53.84,"h":55.43,"l":53.145,"n":4077,"o":53.66,"t":"2025-12-05T05:00:00Z","v":141357,"vw":54.214824},{"c":52.14,"h":54.605,"l":51.78,"n":5037,"o":53.97,"t":"2025-12-08T05:00:00Z","v":123604,"vw":52.788913},{"c":52.06,"h":52.52,"l":50.23,"n":4634,"o":51.95,"t":"2025-12-09T05:00:00Z","v":192178,"vw":51.793846},{"c":52.95,"h":53.23,"l":50.75,"n":5485,"o":52.05,"t":"2025-12-10T05:00:00Z","v":209159,"vw":52.127551},{"c":57.89,"h":58.31,"l":53.2,"n":5113,"o":53.24,"t":"2025-12-11T05:00:00Z","v":179578,"vw":56.957516},{"c":56.2,"h":59.4,"l":56.03,"n":4193,"o":58.28,"t":"2025-12-12T05:00:00Z","v":131840,"vw":56.741568},{"c":59.24,"h":59.55,"l":56.26,"n":5852,"o":56.61,"t":"2025-12-15T05:00:00Z","v":227574,"vw":58.44329},{"c":60.36,"h":62.5899,"l":58.9601,"n":6369,"o":59.33,"t":"2025-12-16T05:00:00Z","v":226220,"vw":60.414767},{"c":59.56,"h":62.06,"l":59.35,"n":4694,"o":60.05,"t":"2025-12-17T05:00:00Z","v":190801,"vw":60.040986},{"c":60.29,"h":61.585,"l":59.64,"n":4700,"o":59.64,"t":"2025-12-18T05:00:00Z","v":107251,"vw":60.40414},{"c":59.55,"h":60.87,"l":59,"n":3805,"o":60.25,"t":"2025-12-19T05:00:00Z","v":162481,"vw":59.718918},{"c":57.68,"h":59.7399,"l":57.106,"n":3789,"o":59.49,"t":"2025-12-22T05:00:00Z","v":80884,"vw":58.083994},{"c":57.85,"h":58.3,"l":56.96,"n":2610,"o":57.5,"t":"2025-12-23T05:00:00Z","v":110626,"vw":57.741643},{"c":58.2,"h":58.77,"l":57.69,"n":1968,"o":57.8,"t":"2025-12-24T05:00:00Z","v":39771,"vw":58.256621},{"c":58.865,"h":59.09,"l":57.5525,"n":2064,"o":58.21,"t":"2025-12-26T05:00:00Z","v":44191,"vw":58.543978},{"c":58.76,"h":60.03,"l":58.22,"n":2800,"o":58.85,"t":"2025-12-29T05:00:00Z","v":91890,"vw":59.008436},{"c":57.23,"h":58.67,"l":57.03,"n":3218,"o":58.67,"t":"2025-12-30T05:00:00Z","v":89208,"vw":57.337918},{"c":56.73,"h":59.495,"l":56.73,"n":2379,"o":57,"t":"2025-12-31T05:00:00Z","v":95699,"vw":57.105692},{"c":57.16,"h":58,"l":56,"n":3439,"o":57.26,"t":"2026-01-02T05:00:00Z","v":78716,"vw":57.089668},{"c":62.54,"h":62.8666,"l":57.15,"n":3630,"o":57.15,"t":"2026-01-05T05:00:00Z","v":136360,"vw":61.493939},{"c":60.69,"h":62.465,"l":60.57,"n":4021,"o":61.98,"t":"2026-01-06T05:00:00Z","v":88487,"vw":60.930645},{"c":60.21,"h":62.79,"l":60.19,"n":2797,"o":60.84,"t":"2026-01-07T05:00:00Z","v":66609,"vw":60.984761},{"c":63.24,"h":64.41,"l":59.86,"n":3885,"o":59.86,"t":"2026-01-08T05:00:00Z","v":105729,"vw":63.238151},{"c":65.36,"h":66.645,"l":62.0001,"n":3542,"o":63.24,"t":"2026-01-09T05:00:00Z","v":110722,"vw":65.44402},{"c":65.87,"h":66.14,"l":64.19,"n":3054,"o":64.66,"t":"2026-01-12T05:00:00Z","v":83346,"vw":65.271887},{"c":63.67,"h":67.2,"l":63.35,"n":4822,"o":66.4,"t":"2026-01-13T05:00:00Z","v":98069,"vw":64.716393},{"c":64.4,"h":65.26,"l":62.73,"n":4543,"o":63.38,"t":"2026-01-14T05:00:00Z","v":74309,"vw":64.203506},{"c":63.91,"h":64.63,"l":63.375,"n":5669,"o":64.08,"t":"2026-01-15T05:00:00Z","v":97177,"vw":63.993851},{"c":63.12,"h":64.46,"l":62.835,"n":5357,"o":63.73,"t":"2026-01-16T05:00:00Z","v":95036,"vw":63.412574},{"c":62.76,"h":63.52,"l":61.8,"n":3957,"o":61.92,"t":"2026-01-20T05:00:00Z","v":68353,"vw":62.73685},{"c":64.14,"h":64.565,"l":62.71,"n":3334,"o":63.47,"t":"2026-01-21T05:00:00Z","v":64028,"vw":63.761332},{"c":63.9,"h":65.6,"l":63.9,"n":3274,"o":64.36,"t":"2026-01-22T05:00:00Z","v":78319,"vw":64.667497},{"c":63.14,"h":64.28,"l":62.71,"n":4524,"o":63.45,"t":"2026-01-23T05:00:00Z","v":75494,"vw":63.354014},{"c":61.235,"h":63.71,"l":61,"n":3473,"o":63.1,"t":"2026-01-26T05:00:00Z","v":59432,"vw":61.630156},{"c":59.84,"h":61.225,"l":58.57,"n":3204,"o":60.86,"t":"2026-01-27T05:00:00Z","v":68219,"vw":59.638698},{"c":58.81,"h":59.8,"l":58.24,"n":3834,"o":59.8,"t":"2026-01-28T05:00:00Z","v":106781,"vw":58.824171},{"c":58.5,"h":59.6899,"l":58.01,"n":4536,"o":59.2,"t":"2026-01-29T05:00:00Z","v":270496,"vw":58.546113},{"c":60.31,"h":61.7,"l":57.89,"n":4169,"o":58.49,"t":"2026-01-30T05:00:00Z","v":140955,"vw":60.141676},{"c":63.06,"h":63.465,"l":59.595,"n":6699,"o":60,"t":"2026-02-02T05:00:00Z","v":156019,"vw":62.588826},{"c":63.33,"h":67.1,"l":62.72,"n":8257,"o":62.72,"t":"2026-02-03T05:00:00Z","v":342301,"vw":64.0607},{"c":70.64,"h":73.74,"l":62.5,"n":11022,"o":64.41,"t":"2026-02-04T05:00:00Z","v":393112,"vw":69.717632},{"c":70.4,"h":71.45,"l":68.01,"n":6784,"o":70,"t":"2026-02-05T05:00:00Z","v":205442,"vw":70.5247},{"c":76.33,"h":76.82,"l":70.48,"n":5494,"o":71.41,"t":"2026-02-06T05:00:00Z","v":216562,"vw":75.145862},{"c":79.81,"h":81.05,"l":76.43,"n":7136,"o":76.43,"t":"2026-02-09T05:00:00Z","v":245575,"vw":79.600184},{"c":79.73,"h":80.9473,"l":78.63,"n":6202,"o":79.21,"t":"2026-02-10T05:00:00Z","v":168502,"vw":79.631188},{"c":78.09,"h":81.36,"l":77.58,"n":5265,"o":79.6,"t":"2026-02-11T05:00:00Z","v":161391,"vw":79.189294},{"c":75.86,"h":80.36,"l":75.01,"n":5592,"o":78.09,"t":"2026-02-12T05:00:00Z","v":201039,"vw":76.755204},{"c":75.765,"h":78.185,"l":73.765,"n":9983,"o":76.02,"t":"2026-02-13T05:00:00Z","v":398577,"vw":75.203441},{"c":75.75,"h":76.27,"l":73.05,"n":4738,"o":75.8,"t":"2026-02-17T05:00:00Z","v":178236,"vw":75.115264},{"c":76.58,"h":78.82,"l":75.14,"n":5162,"o":75.14,"t":"2026-02-18T05:00:00Z","v":149461,"vw":76.705848},{"c":77.99,"h":78.5,"l":76.03,"n":4463,"o":76.29,"t":"2026-02-19T05:00:00Z","v":150068,"vw":77.537556},{"c":78.3,"h":79.875,"l":76.89,"n":4082,"o":77.65,"t":"2026-02-20T05:00:00Z","v":127328,"vw":78.706663},{"c":78,"h":79,"l":75.75,"n":5016,"o":78.3,"t":"2026-02-23T05:00:00Z","v":194794,"vw":77.508148},{"c":79.7,"h":80.23,"l":78,"n":4241,"o":78,"t":"2026-02-24T05:00:00Z","v":95010,"vw":79.402269},{"c":76.755,"h":80,"l":76.69,"n":4106,"o":79.9,"t":"2026-02-25T05:00:00Z","v":183472,"vw":77.764548},{"c":76.51,"h":78.64,"l":75.73,"n":3837,"o":77.39,"t":"2026-02-26T05:00:00Z","v":144913,"vw":76.776718},{"c":77.97,"h":78.02,"l":74.06,"n":4791,"o":76.3,"t":"2026-02-27T05:00:00Z","v":240463,"vw":76.207424},{"c":80.73,"h":81.54,"l":77.61,"n":4039,"o":77.69,"t":"2026-03-02T05:00:00Z","v":90728,"vw":80.449668},{"c":79.59,"h":80.38,"l":77.97,"n":4126,"o":78.84,"t":"2026-03-03T05:00:00Z","v":105881,"vw":79.437316},{"c":79.54,"h":80.585,"l":78.81,"n":4106,"o":79.59,"t":"2026-03-04T05:00:00Z","v":98671,"vw":79.667455},{"c":74.86,"h":79.57,"l":74.86,"n":3156,"o":78.58,"t":"2026-03-05T05:00:00Z","v":69001,"vw":75.670966},{"c":70.67,"h":73.45,"l":70.3,"n":4740,"o":73.45,"t":"2026-03-06T05:00:00Z","v":101711,"vw":70.9769},{"c":71.88,"h":72.71,"l":67.1722,"n":5035,"o":69.1,"t":"2026-03-09T04:00:00Z","v":139402,"vw":70.849287},{"c":72.08,"h":73.43,"l":70.59,"n":5768,"o":70.82,"t":"2026-03-10T04:00:00Z","v":183952,"vw":72.106169},{"c":74.36,"h":74.82,"l":71.77,"n":4222,"o":71.77,"t":"2026-03-11T04:00:00Z","v":124399,"vw":73.636029},{"c":73.36,"h":76.39,"l":72.985,"n":6008,"o":73.24,"t":"2026-03-12T04:00:00Z","v":211978,"vw":74.439654},{"c":73.95,"h":75.11,"l":71.4,"n":5283,"o":73.47,"t":"2026-03-13T04:00:00Z","v":121937,"vw":73.379593},{"c":74.41,"h":75.555,"l":71.725,"n":5334,"o":75.19,"t":"2026-03-16T04:00:00Z","v":149096,"vw":73.766718},{"c":73.12,"h":76.13,"l":73.12,"n":4772,"o":74.55,"t":"2026-03-17T04:00:00Z","v":133363,"vw":74.052603},{"c":73.71,"h":74.7,"l":71.565,"n":6254,"o":73.06,"t":"2026-03-18T04:00:00Z","v":301858,"vw":73.344138},{"c":71.75,"h":73.925,"l":71.355,"n":7213,"o":72.62,"t":"2026-03-19T04:00:00Z","v":172142,"vw":72.780987},{"c":70.21,"h":72.36,"l":68.62,"n":5572,"o":71.94,"t":"2026-03-20T04:00:00Z","v":157217,"vw":70.242642},{"c":72.74,"h":75.43,"l":71.09,"n":5204,"o":72.21,"t":"2026-03-23T04:00:00Z","v":120538,"vw":72.9592},{"c":72.69,"h":74.185,"l":70.77,"n":6299,"o":71.71,"t":"2026-03-24T04:00:00Z","v":127398,"vw":72.328202},{"c":72.97,"h":73.64,"l":70.9,"n":5368,"o":72.89,"t":"2026-03-25T04:00:00Z","v":118595,"vw":72.943275},{"c":73.24,"h":75.095,"l":72.505,"n":6232,"o":72.63,"t":"2026-03-26T04:00:00Z","v":145966,"vw":73.609305},{"c":71.32,"h":73.35,"l":70.515,"n":4381,"o":72.47,"t":"2026-03-27T04:00:00Z","v":111130,"vw":71.902804},{"c":70.45,"h":72.26,"l":69.05,"n":4740,"o":71.87,"t":"2026-03-30T04:00:00Z","v":97762,"vw":70.549854},{"c":73.45,"h":74.57,"l":69.59,"n":6853,"o":71.4,"t":"2026-03-31T04:00:00Z","v":206998,"vw":73.15041},{"c":74.51,"h":76.74,"l":72.945,"n":4701,"o":74.08,"t":"2026-04-01T04:00:00Z","v":127653,"vw":74.357274},{"c":76.2,"h":76.26,"l":72.24,"n":4583,"o":73.43,"t":"2026-04-02T04:00:00Z","v":103079,"vw":75.199655},{"c":75.48,"h":76.5,"l":74.61,"n":5558,"o":75.82,"t":"2026-04-06T04:00:00Z","v":120524,"vw":75.570293},{"c":75.52,"h":76.64,"l":72.8,"n":6129,"o":75.19,"t":"2026-04-07T04:00:00Z","v":149984,"vw":74.835711},{"c":79.06,"h":79.9199,"l":76.57,"n":5220,"o":78.55,"t":"2026-04-08T04:00:00Z","v":110811,"vw":78.774688},{"c":80.52,"h":81.5399,"l":76.465,"n":5308,"o":78.85,"t":"2026-04-09T04:00:00Z","v":138068,"vw":79.794628},{"c":81.22,"h":82.31,"l":79.35,"n":3902,"o":82.08,"t":"2026-04-10T04:00:00Z","v":70608,"vw":80.796872},{"c":83.32,"h":83.68,"l":80.115,"n":4522,"o":81.01,"t":"2026-04-13T04:00:00Z","v":102173,"vw":82.117733},{"c":81.82,"h":84,"l":80.235,"n":5982,"o":83.52,"t":"2026-04-14T04:00:00Z","v":136647,"vw":82.695644},{"c":78.39,"h":81.29,"l":78.185,"n":4517,"o":81.22,"t":"2026-04-15T04:00:00Z","v":111841,"vw":78.980947},{"c":76.47,"h":81.285,"l":75.12,"n":6435,"o":78.01,"t":"2026-04-16T04:00:00Z","v":183137,"vw":76.749433},{"c":80.11,"h":81.26,"l":78.12,"n":4708,"o":78.12,"t":"2026-04-17T04:00:00Z","v":120885,"vw":79.909071},{"c":81.76,"h":83.3,"l":80.11,"n":3795,"o":80.11,"t":"2026-04-20T04:00:00Z","v":153940,"vw":82.174845},{"c":81.62,"h":85.195,"l":81.5,"n":3920,"o":81.5,"t":"2026-04-21T04:00:00Z","v":104783,"vw":83.434918},{"c":80.7,"h":82.47,"l":80.43,"n":3142,"o":81.9,"t":"2026-04-22T04:00:00Z","v":56698,"vw":81.018858},{"c":80.34,"h":81.47,"l":77.71,"n":3538,"o":80.7,"t":"2026-04-23T04:00:00Z","v":60895,"vw":80.258532},{"c":77.89,"h":79.61,"l":77.44,"n":2981,"o":79.61,"t":"2026-04-24T04:00:00Z","v":60979,"vw":78.167818},{"c":77.29,"h":81.5,"l":75.25,"n":5607,"o":77.23,"t":"2026-04-27T04:00:00Z","v":143443,"vw":77.480378},{"c":75.68,"h":77.49,"l":73.475,"n":8298,"o":77.49,"t":"2026-04-28T04:00:00Z","v":213347,"vw":75.37007},{"c":74.45,"h":75.3,"l":72.92,"n":4851,"o":75.22,"t":"2026-04-29T04:00:00Z","v":104504,"vw":74.074764},{"c":76.1,"h":76.27,"l":72.75,"n":4763,"o":74.45,"t":"2026-04-30T04:00:00Z","v":180684,"vw":74.730897},{"c":72.51,"h":76.53,"l":72.145,"n":6815,"o":76.1,"t":"2026-05-01T04:00:00Z","v":167765,"vw":73.79282},{"c":70.57,"h":72,"l":67.59,"n":7454,"o":71.54,"t":"2026-05-04T04:00:00Z","v":196251,"vw":69.596799},{"c":75.33,"h":76.72,"l":70.89,"n":6975,"o":71.06,"t":"2026-05-05T04:00:00Z","v":145650,"vw":74.49082},{"c":75.16,"h":78.5,"l":74.99,"n":5887,"o":76.08,"t":"2026-05-06T04:00:00Z","v":119501,"vw":76.266781},{"c":76.5,"h":77.03,"l":74.38,"n":5223,"o":75.11,"t":"2026-05-07T04:00:00Z","v":122047,"vw":75.817548},{"c":76.25,"h":78.11,"l":75.99,"n":4557,"o":76.73,"t":"2026-05-08T04:00:00Z","v":93132,"vw":77.001939},{"c":76.51,"h":77.92,"l":74.14,"n":6097,"o":76.25,"t":"2026-05-11T04:00:00Z","v":148280,"vw":76.244487},{"c":76.06,"h":77.38,"l":74.69,"n":5018,"o":76.51,"t":"2026-05-12T04:00:00Z","v":120418,"vw":76.154999},{"c":75.98,"h":77.48,"l":74.245,"n":5726,"o":75.19,"t":"2026-05-13T04:00:00Z","v":127097,"vw":75.634771},{"c":77.36,"h":78.5825,"l":75.935,"n":4347,"o":76.17,"t":"2026-05-14T04:00:00Z","v":121435,"vw":77.166061},{"c":75.17,"h":76.28,"l":73.29,"n":5419,"o":75.96,"t":"2026-05-15T04:00:00Z","v":175642,"vw":74.703825},{"c":77.71,"h":79.205,"l":76.46,"n":4706,"o":76.94,"t":"2026-05-18T04:00:00Z","v":172397,"vw":77.60893},{"c":69.64,"h":77.4,"l":66.85,"n":7041,"o":77.4,"t":"2026-05-19T04:00:00Z","v":212410,"vw":69.87282},{"c":67.86,"h":69.95,"l":65.9,"n":5081,"o":68.71,"t":"2026-05-20T04:00:00Z","v":148827,"vw":67.572171},{"c":70.8,"h":71.18,"l":66.36,"n":5093,"o":67.63,"t":"2026-05-21T04:00:00Z","v":146893,"vw":68.695439},{"c":73.02,"h":73.38,"l":71.07,"n":3450,"o":71.76,"t":"2026-05-22T04:00:00Z","v":77176,"vw":72.62176},{"c":76.45,"h":76.89,"l":73.36,"n":3813,"o":73.68,"t":"2026-05-26T04:00:00Z","v":139810,"vw":75.870086},{"c":80.32,"h":81.05,"l":68.865,"n":11704,"o":74.78,"t":"2026-05-27T04:00:00Z","v":439422,"vw":74.762808},{"c":78.96,"h":83.9899,"l":75.385,"n":6309,"o":80.14,"t":"2026-05-28T04:00:00Z","v":188906,"vw":78.94918},{"c":84.52,"h":85.98,"l":77.1,"n":8308,"o":79,"t":"2026-05-29T04:00:00Z","v":271489,"vw":82.92071},{"c":88.09,"h":88.55,"l":76.54,"n":9941,"o":83.38,"t":"2026-06-01T04:00:00Z","v":361932,"vw":87.020146},{"c":90.56,"h":90.85,"l":86.22,"n":5528,"o":87.8,"t":"2026-06-02T04:00:00Z","v":151428,"vw":89.077006},{"c":90.2,"h":92.22,"l":88.51,"n":5925,"o":90.51,"t":"2026-06-03T04:00:00Z","v":152312,"vw":90.2786},{"c":93.24,"h":93.5,"l":88.15,"n":5563,"o":90.34,"t":"2026-06-04T04:00:00Z","v":180094,"vw":91.359795},{"c":87.72,"h":94.76,"l":87.47,"n":6971,"o":93.2,"t":"2026-06-05T04:00:00Z","v":156860,"vw":90.06376},{"c":89.77,"h":90.05,"l":86.29,"n":7715,"o":87.86,"t":"2026-06-08T04:00:00Z","v":214050,"vw":89.373265},{"c":90,"h":91.82,"l":86.995,"n":5333,"o":91.02,"t":"2026-06-09T04:00:00Z","v":139940,"vw":89.899954},{"c":88.04,"h":89.78,"l":85.285,"n":6734,"o":89.78,"t":"2026-06-10T04:00:00Z","v":208354,"vw":87.232395},{"c":90.82,"h":91.435,"l":87.625,"n":9045,"o":89.59,"t":"2026-06-11T04:00:00Z","v":305288,"vw":90.028871},{"c":91.26,"h":94,"l":90.43,"n":7920,"o":91.94,"t":"2026-06-12T04:00:00Z","v":307329,"vw":92.337203},{"c":91.6,"h":92.875,"l":89.1,"n":4791,"o":92.08,"t":"2026-06-15T04:00:00Z","v":137514,"vw":91.537155},{"c":90.63,"h":93.51,"l":89.74,"n":5923,"o":91.6,"t":"2026-06-16T04:00:00Z","v":163812,"vw":91.347486},{"c":91.29,"h":92.505,"l":88.285,"n":6541,"o":90.24,"t":"2026-06-17T04:00:00Z","v":222421,"vw":90.625304},{"c":92.88,"h":94.2,"l":91.25,"n":3934,"o":91.94,"t":"2026-06-18T04:00:00Z","v":170757,"vw":92.637148},{"c":92.75,"h":93.99,"l":91.765,"n":5118,"o":92,"t":"2026-06-22T04:00:00Z","v":175738,"vw":92.887039},{"c":89.46,"h":92.88,"l":86.92,"n":5579,"o":91.05,"t":"2026-06-23T04:00:00Z","v":205325,"vw":91.388266},{"c":89.63,"h":92.21,"l":88.61,"n":4653,"o":89.21,"t":"2026-06-24T04:00:00Z","v":162040,"vw":89.866974},{"c":91.88,"h":92.29,"l":89,"n":4181,"o":90,"t":"2026-06-25T04:00:00Z","v":97397,"vw":91.30709},{"c":92.23,"h":93.29,"l":90.865,"n":4633,"o":91.88,"t":"2026-06-26T04:00:00Z","v":304915,"vw":92.126014},{"c":91.28,"h":93.31,"l":89.17,"n":5389,"o":92.29,"t":"2026-06-29T04:00:00Z","v":180134,"vw":90.663621},{"c":92.77,"h":93,"l":90.76,"n":5113,"o":91.28,"t":"2026-06-30T04:00:00Z","v":225275,"vw":92.189594},{"c":92.71,"h":94.12,"l":89.53,"n":5581,"o":92.83,"t":"2026-07-01T04:00:00Z","v":214461,"vw":92.097039},{"c":89.03,"h":93.865,"l":88.165,"n":4364,"o":92.71,"t":"2026-07-02T04:00:00Z","v":117542,"vw":90.388244},{"c":91.72,"h":92.445,"l":90.22,"n":5543,"o":90.22,"t":"2026-07-06T04:00:00Z","v":154734,"vw":91.288995},{"c":87.38,"h":91.77,"l":85.48,"n":4611,"o":91.23,"t":"2026-07-07T04:00:00Z","v":150638,"vw":88.635699},{"c":88.12,"h":89.45,"l":85.73,"n":4945,"o":87.24,"t":"2026-07-08T04:00:00Z","v":144476,"vw":88.220692},{"c":88.35,"h":89.25,"l":87.69,"n":3100,"o":88.18,"t":"2026-07-09T04:00:00Z","v":87276,"vw":88.549729},{"c":88.41,"h":88.81,"l":86.805,"n":5222,"o":88.35,"t":"2026-07-10T04:00:00Z","v":175461,"vw":87.918259},{"c":92.32,"h":92.335,"l":87.79,"n":3094,"o":88.41,"t":"2026-07-13T04:00:00Z","v":92068,"vw":90.878252},{"c":89.73,"h":95.22,"l":88.457,"n":7007,"o":93.85,"t":"2026-07-14T04:00:00Z","v":213921,"vw":90.862614},{"c":87.24,"h":90.45,"l":86.26,"n":4363,"o":90.19,"t":"2026-07-15T04:00:00Z","v":137552,"vw":87.266453},{"c":89.78,"h":90.285,"l":86.88,"n":2697,"o":86.88,"t":"2026-07-16T04:00:00Z","v":63697,"vw":89.35557},{"c":87.9,"h":89.495,"l":86.775,"n":5518,"o":88.81,"t":"2026-07-17T04:00:00Z","v":124146,"vw":87.724894},{"c":86.09,"h":89.045,"l":84.49,"n":3776,"o":88.33,"t":"2026-07-20T04:00:00Z","v":91729,"vw":86.035866},{"c":87.65,"h":88.52,"l":85.5383,"n":2585,"o":86.2,"t":"2026-07-21T04:00:00Z","v":66745,"vw":87.486152},{"c":88.07,"h":88.95,"l":87.115,"n":2748,"o":87.35,"t":"2026-07-22T04:00:00Z","v":59238,"vw":87.938368},{"c":87.31,"h":89.09,"l":86.565,"n":5124,"o":87.35,"t":"2026-07-23T04:00:00Z","v":132525,"vw":87.904747},{"c":84.85,"h":88.1,"l":84.57,"n":3508,"o":87.37,"t":"2026-07-24T04:00:00Z","v":74094,"vw":86.082853},{"c":86.14,"h":88.44,"l":83.03,"n":4907,"o":86.07,"t":"2026-07-27T04:00:00Z","v":154186,"vw":85.50554},{"c":86.07,"h":87.3525,"l":85.32,"n":4270,"o":86.71,"t":"2026-07-28T04:00:00Z","v":117573,"vw":86.33038},{"c":81.35,"h":86,"l":79.49,"n":5229,"o":85.58,"t":"2026-07-29T04:00:00Z","v":253118,"vw":82.014357},{"c":83.34,"h":83.44,"l":79.08,"n":2704,"o":82.59,"t":"2026-07-30T04:00:00Z","v":69555,"vw":82.402594},{"c":85.37,"h":86.71,"l":82.795,"n":2921,"o":83.67,"t":"2026-07-31T04:00:00Z","v":73687,"vw":85.426028},{"c":89.58,"h":90.14,"l":85.1901,"n":3889,"o":86.44,"t":"2026-08-03T04:00:00Z","v":105125,"vw":88.948782},{"c":91.89,"h":92.26,"l":88.015,"n":4737,"o":90.97,"t":"2026-08-04T04:00:00Z","v":121323,"vw":91.475488},{"c":93.75,"h":94.32,"l":83.01,"n":7877,"o":87.1,"t":"2026-08-05T04:00:00Z","v":349456,"vw":90.784758},{"c":94.54,"h":95,"l":90.84,"n":5786,"o":94.05,"t":"2026-08-06T04:00:00Z","v":239879,"vw":93.898844},{"c":93.11,"h":96.6,"l":91.97,"n":4607,"o":95.09,"t":"2026-08-07T04:00:00Z","v":164045,"vw":94.581383},{"c":90.85,"h":93.72,"l":90.43,"n":4715,"o":92.52,"t":"2026-08-10T04:00:00Z","v":192027,"vw":92.064742},{"c":95.39,"h":98.36,"l":93.51,"n":3958,"o":93.83,"t":"2026-08-11T04:00:00Z","v":121368,"vw":96.089986},{"c":97.76,"h":98.205,"l":94.59,"n":4601,"o":95.39,"t":"2026-08-12T04:00:00Z","v":170854,"vw":96.812334},{"c":94.86,"h":100,"l":93.75,"n":5006,"o":97.04,"t":"2026-08-13T04:00:00Z","v":213675,"vw":95.736249},{"c":93.7,"h":95.895,"l":92.57,"n":4298,"o":93.97,"t":"2026-08-14T04:00:00Z","v":98421,"vw":93.931559},{"c":93.84,"h":94.92,"l":91.05,"n":4004,"o":92.46,"t":"2026-08-17T04:00:00Z","v":90792,"vw":93.886969},{"c":90.97,"h":93.17,"l":90.56,"n":4065,"o":93.17,"t":"2026-08-18T04:00:00Z","v":82944,"vw":91.544406},{"c":91.77,"h":97.34,"l":90.42,"n":3793,"o":91.83,"t":"2026-08-19T04:00:00Z","v":135116,"vw":92.185457},{"c":91.51,"h":91.89,"l":89.2,"n":4176,"o":90.58,"t":"2026-08-20T04:00:00Z","v":102623,"vw":90.652831},{"c":92.5,"h":92.81,"l":90.705,"n":3576,"o":92.06,"t":"2026-08-21T04:00:00Z","v":72526,"vw":91.848632},{"c":87.38,"h":93.97,"l":87.17,"n":3891,"o":92.64,"t":"2026-08-24T04:00:00Z","v":171669,"vw":88.068378},{"c":88.19,"h":89,"l":86.91,"n":3824,"o":87.5,"t":"2026-08-25T04:00:00Z","v":128244,"vw":88.105134},{"c":89.66,"h":91.64,"l":87.71,"n":2922,"o":88.22,"t":"2026-08-26T04:00:00Z","v":84591,"vw":89.967797},{"c":89.87,"h":91.765,"l":89.42,"n":4619,"o":90.47,"t":"2026-08-27T04:00:00Z","v":103652,"vw":90.266004},{"c":85.85,"h":91.17,"l":85.59,"n":6065,"o":89.49,"t":"2026-08-28T04:00:00Z","v":127630,"vw":86.842751},{"c":86.49,"h":87.29,"l":84.565,"n":3878,"o":86.61,"t":"2026-08-31T04:00:00Z","v":89565,"vw":86.09281},{"c":84.88,"h":86.36,"l":84.435,"n":3029,"o":85.14,"t":"2026-09-01T04:00:00Z","v":61545,"vw":85.111351},{"c":85.56,"h":86.925,"l":84.6,"n":3344,"o":85.17,"t":"2026-09-02T04:00:00Z","v":88928,"vw":85.657943},{"c":85.695,"h":86.65,"l":84.09,"n":2905,"o":86.65,"t":"2026-09-03T04:00:00Z","v":71799,"vw":85.667483},{"c":85.48,"h":87,"l":83.78,"n":3925,"o":83.78,"t":"2026-09-04T04:00:00Z","v":97060,"vw":85.292754},{"c":83.74,"h":85.59,"l":81.71,"n":3125,"o":85.59,"t":"2026-09-08T04:00:00Z","v":61217,"vw":84.412608},{"c":83.4,"h":83.64,"l":82.47,"n":3564,"o":82.85,"t":"2026-09-09T04:00:00Z","v":84521,"vw":83.186831},{"c":82.36,"h":83.9,"l":81.965,"n":3177,"o":82.31,"t":"2026-09-10T04:00:00Z","v":61524,"vw":82.690797},{"c":84.31,"h":87.4,"l":82.409,"n":3683,"o":83.6,"t":"2026-09-11T04:00:00Z","v":98039,"vw":84.691845},{"c":82.18,"h":83.45,"l":81.32,"n":3348,"o":83,"t":"2026-09-14T04:00:00Z","v":71731,"vw":82.384347},{"c":81,"h":84.5975,"l":80.5501,"n":3808,"o":83.13,"t":"2026-09-15T04:00:00Z","v":74619,"vw":81.120963},{"c":83.64,"h":83.94,"l":79.675,"n":3979,"o":80.97,"t":"2026-09-16T04:00:00Z","v":139213,"vw":82.964066},{"c":85.28,"h":86.7199,"l":83.89,"n":5197,"o":84.95,"t":"2026-09-17T04:00:00Z","v":150117,"vw":85.285619},{"c":86,"h":86.02,"l":82.74,"n":2621,"o":84.59,"t":"2026-09-18T04:00:00Z","v":123778,"vw":85.105432},{"c":88.16,"h":88.31,"l":85.95,"n":3540,"o":86.99,"t":"2026-09-21T04:00:00Z","v":87257,"vw":87.505109},{"c":91.83,"h":92.11,"l":89.07,"n":4443,"o":89.48,"t":"2026-09-22T04:00:00Z","v":119325,"vw":91.235668},{"c":89.05,"h":91.42,"l":88.785,"n":4196,"o":91.42,"t":"2026-09-23T04:00:00Z","v":104803,"vw":89.821309},{"c":86.13,"h":88.775,"l":85.32,"n":5095,"o":88.25,"t":"2026-09-24T04:00:00Z","v":182508,"vw":87.09737},{"c":87.73,"h":90.35,"l":86.74,"n":4390,"o":86.74,"t":"2026-09-25T04:00:00Z","v":111885,"vw":88.144359},{"c":85.95,"h":87.175,"l":83.5,"n":6564,"o":86.28,"t":"2026-09-28T04:00:00Z","v":208393,"vw":86.144572},{"c":87.57,"h":87.725,"l":84.72,"n":4787,"o":86.39,"t":"2026-09-29T04:00:00Z","v":175823,"vw":86.327899},{"c":88.42,"h":89.155,"l":87.155,"n":6931,"o":88.14,"t":"2026-09-30T04:00:00Z","v":189228,"vw":88.393695},{"c":90.18,"h":92.38,"l":87.685,"n":5867,"o":88.53,"t":"2026-10-01T04:00:00Z","v":210653,"vw":89.651595},{"c":90.39,"h":92.4899,"l":89.8,"n":3737,"o":91.05,"t":"2026-10-02T04:00:00Z","v":101200,"vw":90.718506},{"c":90.57,"h":91.21,"l":89.08,"n":3837,"o":90.09,"t":"2026-10-05T04:00:00Z","v":91735,"vw":90.557864},{"c":89.8,"h":91.54,"l":89.31,"n":2248,"o":91.43,"t":"2026-10-06T04:00:00Z","v":50485,"vw":90.32493},{"c":88.79,"h":88.99,"l":85.945,"n":3348,"o":87.73,"t":"2026-10-07T04:00:00Z","v":111554,"vw":87.665964},{"c":86.4,"h":89.01,"l":86.26,"n":3535,"o":88.77,"t":"2026-10-08T04:00:00Z","v":149012,"vw":86.899875},{"c":86.23,"h":86.985,"l":85.1,"n":3242,"o":86.15,"t":"2026-10-09T04:00:00Z","v":85569,"vw":85.886154},{"c":86.02,"h":87.62,"l":85.76,"n":3898,"o":86.35,"t":"2026-10-12T04:00:00Z","v":98157,"vw":86.672095},{"c":86.94,"h":87.31,"l":81.92,"n":5051,"o":86.45,"t":"2026-10-13T04:00:00Z","v":181191,"vw":86.310703},{"c":82.37,"h":86.13,"l":82.1,"n":3636,"o":85.31,"t":"2026-10-14T04:00:00Z","v":76590,"vw":83.574112},{"c":82.61,"h":82.745,"l":80.94,"n":3397,"o":82.37,"t":"2026-10-15T04:00:00Z","v":74126,"vw":82.248476},{"c":80.35,"h":82.91,"l":79.3,"n":4242,"o":82.64,"t":"2026-10-16T04:00:00Z","v":105177,"vw":80.727615},{"c":80.68,"h":81.58,"l":80.27,"n":3070,"o":81,"t":"2026-10-19T04:00:00Z","v":79611,"vw":80.928379},{"c":81.71,"h":82.215,"l":79.85,"n":4998,"o":80.61,"t":"2026-10-20T04:00:00Z","v":177322,"vw":81.339236},{"c":86.31,"h":87.23,"l":84.6105,"n":6145,"o":86.39,"t":"2026-10-21T04:00:00Z","v":228798,"vw":86.134644},{"c":81.84,"h":85.37,"l":80.885,"n":5545,"o":85.37,"t":"2026-10-22T04:00:00Z","v":188194,"vw":82.547248}],"volatilityBars":[{"c":88.16,"h":88.16,"l":88.16,"n":3,"o":88.16,"t":"2026-09-22T09:00:00Z","v":999,"vw":88.16},{"c":88.16,"h":88.16,"l":88.16,"n":3,"o":88.16,"t":"2026-09-22T10:00:00Z","v":999,"vw":88.16},{"c":88.46,"h":88.46,"l":88.46,"n":3,"o":88.46,"t":"2026-09-22T10:30:00Z","v":228,"vw":88.46},{"c":88.61,"h":88.61,"l":88.61,"n":7,"o":88.61,"t":"2026-09-22T11:00:00Z","v":204,"vw":88.61},{"c":88.5,"h":88.96,"l":88.4,"n":21,"o":88.96,"t":"2026-09-22T11:15:00Z","v":890,"vw":88.707792},{"c":89.26,"h":89.26,"l":88.7,"n":25,"o":88.7,"t":"2026-09-22T13:00:00Z","v":1237,"vw":88.76},{"c":89.07,"h":89.48,"l":89.07,"n":25,"o":89.48,"t":"2026-09-22T13:30:00Z","v":1538,"vw":89.355952},{"c":89.4,"h":89.47,"l":89.265,"n":112,"o":89.265,"t":"2026-09-22T13:45:00Z","v":5012,"vw":89.34572},{"c":90.06,"h":90.06,"l":89.52,"n":42,"o":89.52,"t":"2026-09-22T14:00:00Z","v":1512,"vw":89.9925},{"c":91.7,"h":91.99,"l":89.996,"n":649,"o":90.275,"t":"2026-09-22T14:15:00Z","v":17493,"vw":91.20062},{"c":91.425,"h":91.57,"l":91.15,"n":75,"o":91.49,"t":"2026-09-22T14:30:00Z","v":7897,"vw":91.35627},{"c":91.355,"h":91.355,"l":91.355,"n":28,"o":91.355,"t":"2026-09-22T14:45:00Z","v":1899,"vw":91.355},{"c":90.895,"h":91.235,"l":90.895,"n":64,"o":91.2,"t":"2026-09-22T15:00:00Z","v":2174,"vw":91.132271},{"c":90.43,"h":90.61,"l":90.43,"n":30,"o":90.61,"t":"2026-09-22T15:15:00Z","v":526,"vw":90.55},{"c":90.48,"h":90.48,"l":90.26,"n":86,"o":90.3,"t":"2026-09-22T15:30:00Z","v":2938,"vw":90.357477},{"c":90.84,"h":91.04,"l":90.82,"n":67,"o":90.82,"t":"2026-09-22T15:45:00Z","v":4386,"vw":90.862651},{"c":90.765,"h":90.765,"l":90.765,"n":4,"o":90.765,"t":"2026-09-22T16:00:00Z","v":156,"vw":90.765},{"c":90.512,"h":90.79,"l":90.4726,"n":56,"o":90.79,"t":"2026-09-22T16:15:00Z","v":2874,"vw":90.673939},{"c":90.09,"h":90.77,"l":90.09,"n":77,"o":90.77,"t":"2026-09-22T16:30:00Z","v":2599,"vw":90.43},{"c":90.25,"h":90.25,"l":90.25,"n":5,"o":90.25,"t":"2026-09-22T16:45:00Z","v":255,"vw":90.25},{"c":90.02,"h":90.02,"l":89.95,"n":5,"o":89.95,"t":"2026-09-22T17:00:00Z","v":287,"vw":89.994359},{"c":90.33,"h":90.34,"l":90.15,"n":46,"o":90.15,"t":"2026-09-22T17:45:00Z","v":1330,"vw":90.288254},{"c":90.57,"h":90.57,"l":90.53,"n":83,"o":90.53,"t":"2026-09-22T18:00:00Z","v":806,"vw":90.55},{"c":90.62,"h":90.62,"l":90.47,"n":19,"o":90.47,"t":"2026-09-22T18:15:00Z","v":473,"vw":90.545},{"c":90.505,"h":90.505,"l":90.505,"n":2,"o":90.505,"t":"2026-09-22T19:00:00Z","v":103,"vw":90.505},{"c":90.5,"h":90.5,"l":90.5,"n":19,"o":90.5,"t":"2026-09-22T19:15:00Z","v":317,"vw":90.5},{"c":90.91,"h":90.91,"l":90.74,"n":155,"o":90.81,"t":"2026-09-22T19:30:00Z","v":4157,"vw":90.785603},{"c":91.92,"h":92.11,"l":90.92,"n":597,"o":90.92,"t":"2026-09-22T19:45:00Z","v":25415,"vw":91.705578},{"c":91.83,"h":91.83,"l":91.83,"n":18,"o":91.83,"t":"2026-09-22T20:00:00Z","v":9351,"vw":91.83},{"c":91.83,"h":91.83,"l":91.83,"n":7,"o":91.83,"t":"2026-09-22T21:00:00Z","v":602,"vw":91.83},{"c":91.83,"h":91.83,"l":91.83,"n":1,"o":91.83,"t":"2026-09-22T21:30:00Z","v":596,"vw":91.83},{"c":91.8,"h":91.8,"l":91.8,"n":18,"o":91.8,"t":"2026-09-23T13:15:00Z","v":1016,"vw":91.8},{"c":90.67,"h":91.42,"l":90,"n":108,"o":91.42,"t":"2026-09-23T13:30:00Z","v":3839,"vw":90.835778},{"c":90.1,"h":90.55,"l":89.7,"n":677,"o":90.01,"t":"2026-09-23T14:00:00Z","v":26406,"vw":89.942422},{"c":90,"h":90.6825,"l":89.95,"n":160,"o":89.95,"t":"2026-09-23T14:15:00Z","v":7503,"vw":90.232866},{"c":89.69,"h":90.09,"l":89.69,"n":10,"o":90.08,"t":"2026-09-23T14:45:00Z","v":1456,"vw":90.04206},{"c":90.71,"h":90.71,"l":90.67,"n":44,"o":90.67,"t":"2026-09-23T15:00:00Z","v":1243,"vw":90.69},{"c":91.38,"h":91.38,"l":91.38,"n":15,"o":91.38,"t":"2026-09-23T15:30:00Z","v":192,"vw":91.38},{"c":90.9,"h":91.265,"l":90.865,"n":66,"o":91.265,"t":"2026-09-23T15:45:00Z","v":1894,"vw":91.078333},{"c":90.41,"h":90.78,"l":90.41,"n":46,"o":90.71,"t":"2026-09-23T16:00:00Z","v":2356,"vw":90.578333},{"c":89.7,"h":90.42,"l":89.7,"n":83,"o":90.42,"t":"2026-09-23T16:15:00Z","v":3333,"vw":89.9725},{"c":90.11,"h":90.11,"l":90.1,"n":25,"o":90.1,"t":"2026-09-23T16:30:00Z","v":536,"vw":90.106667},{"c":90.36,"h":90.43,"l":89.67,"n":49,"o":90.08,"t":"2026-09-23T16:45:00Z","v":1813,"vw":90.022973},{"c":90.17,"h":90.17,"l":90.17,"n":20,"o":90.17,"t":"2026-09-23T17:45:00Z","v":484,"vw":90.17},{"c":89.7,"h":90.26,"l":89.7,"n":43,"o":89.935,"t":"2026-09-23T18:00:00Z","v":1018,"vw":89.974216},{"c":90.26,"h":90.26,"l":90.26,"n":69,"o":90.26,"t":"2026-09-23T18:15:00Z","v":1128,"vw":90.26},{"c":89.45,"h":89.97,"l":89.45,"n":23,"o":89.97,"t":"2026-09-23T18:30:00Z","v":719,"vw":89.87},{"c":89.44,"h":89.6801,"l":89.44,"n":33,"o":89.6801,"t":"2026-09-23T19:00:00Z","v":805,"vw":89.538934},{"c":89.04,"h":89.5,"l":88.99,"n":65,"o":89.43,"t":"2026-09-23T19:15:00Z","v":1683,"vw":89.182222},{"c":89.43,"h":89.43,"l":89.08,"n":104,"o":89.14,"t":"2026-09-23T19:30:00Z","v":2356,"vw":89.304792},{"c":89.175,"h":89.555,"l":88.785,"n":315,"o":89.5,"t":"2026-09-23T19:45:00Z","v":5716,"vw":89.22393},{"c":89.05,"h":89.05,"l":89.05,"n":9,"o":89.05,"t":"2026-09-23T20:00:00Z","v":10997,"vw":89.05},{"c":88.105,"h":88.42,"l":87.76,"n":57,"o":88.25,"t":"2026-09-24T13:30:00Z","v":2859,"vw":88.11541},{"c":88.11,"h":88.57,"l":86.94,"n":239,"o":88.03,"t":"2026-09-24T13:45:00Z","v":11359,"vw":87.914045},{"c":88.775,"h":88.775,"l":88.11,"n":105,"o":88.11,"t":"2026-09-24T14:00:00Z","v":4872,"vw":88.45101},{"c":88.39,"h":88.39,"l":88.07,"n":196,"o":88.34,"t":"2026-09-24T14:15:00Z","v":10670,"vw":88.108191},{"c":88.17,"h":88.3,"l":87.37,"n":176,"o":88.16,"t":"2026-09-24T14:30:00Z","v":11271,"vw":87.933458},{"c":88.29,"h":88.305,"l":87.54,"n":180,"o":87.54,"t":"2026-09-24T14:45:00Z","v":14214,"vw":87.644268},{"c":88.03,"h":88.505,"l":87.78,"n":43,"o":88.505,"t":"2026-09-24T15:00:00Z","v":1210,"vw":88.214088},{"c":87.945,"h":87.955,"l":87.945,"n":7,"o":87.955,"t":"2026-09-24T15:15:00Z","v":366,"vw":87.95},{"c":86.93,"h":87.48,"l":86.93,"n":174,"o":87.385,"t":"2026-09-24T15:30:00Z","v":9351,"vw":87.322017},{"c":87.185,"h":87.19,"l":87,"n":46,"o":87.08,"t":"2026-09-24T15:45:00Z","v":2971,"vw":87.089674},{"c":87.4,"h":87.4,"l":86.72,"n":111,"o":86.72,"t":"2026-09-24T16:00:00Z","v":6444,"vw":87.198416},{"c":87.355,"h":88.01,"l":87.17,"n":274,"o":87.63,"t":"2026-09-24T16:15:00Z","v":7051,"vw":87.638837},{"c":87.44,"h":87.77,"l":86.85,"n":167,"o":87.4,"t":"2026-09-24T16:30:00Z","v":8767,"vw":87.362318},{"c":87.47,"h":87.47,"l":87.47,"n":10,"o":87.47,"t":"2026-09-24T16:45:00Z","v":228,"vw":87.47},{"c":87.375,"h":87.38,"l":87.22,"n":75,"o":87.22,"t":"2026-09-24T17:00:00Z","v":3627,"vw":87.250518},{"c":87.16,"h":87.16,"l":87.16,"n":4,"o":87.16,"t":"2026-09-24T17:15:00Z","v":108,"vw":87.16},{"c":87.16,"h":87.16,"l":86.83,"n":39,"o":87.16,"t":"2026-09-24T17:30:00Z","v":871,"vw":87.085},{"c":86.67,"h":86.8,"l":86.67,"n":15,"o":86.8,"t":"2026-09-24T17:45:00Z","v":353,"vw":86.735},{"c":87.04,"h":87.04,"l":86.45,"n":95,"o":86.58,"t":"2026-09-24T18:00:00Z","v":3792,"vw":86.647381},{"c":86.58,"h":86.89,"l":86.39,"n":145,"o":86.89,"t":"2026-09-24T18:15:00Z","v":5169,"vw":86.485},{"c":86.63,"h":86.63,"l":86.07,"n":81,"o":86.33,"t":"2026-09-24T18:45:00Z","v":2064,"vw":86.464492},{"c":85.8,"h":86.36,"l":85.8,"n":37,"o":86.36,"t":"2026-09-24T19:00:00Z","v":845,"vw":86.1725},{"c":86.065,"h":86.065,"l":85.33,"n":169,"o":85.77,"t":"2026-09-24T19:15:00Z","v":7608,"vw":85.833286},{"c":86.45,"h":86.45,"l":85.32,"n":515,"o":86.0575,"t":"2026-09-24T19:30:00Z","v":18031,"vw":85.802014},{"c":86.09,"h":86.96,"l":85.76,"n":764,"o":86.73,"t":"2026-09-24T19:45:00Z","v":23687,"vw":86.114824},{"c":86.13,"h":86.13,"l":86.13,"n":12,"o":86.13,"t":"2026-09-24T20:00:00Z","v":11209,"vw":86.13},{"c":86.13,"h":86.13,"l":86.13,"n":26,"o":86.13,"t":"2026-09-24T20:15:00Z","v":1023,"vw":86.13},{"c":86.13,"h":86.13,"l":86.13,"n":1,"o":86.13,"t":"2026-09-24T20:30:00Z","v":998,"vw":86.13},{"c":86.13,"h":86.13,"l":86.13,"n":11,"o":86.13,"t":"2026-09-25T08:45:00Z","v":2005,"vw":86.13},{"c":86.91,"h":86.91,"l":86.91,"n":6,"o":86.91,"t":"2026-09-25T12:00:00Z","v":129,"vw":86.91},{"c":89.79,"h":89.79,"l":86.74,"n":211,"o":86.74,"t":"2026-09-25T13:30:00Z","v":8569,"vw":88.210299},{"c":90.005,"h":90.35,"l":89.49,"n":77,"o":89.64,"t":"2026-09-25T13:45:00Z","v":3361,"vw":89.889003},{"c":88.66,"h":89.69,"l":88.26,"n":155,"o":89.69,"t":"2026-09-25T14:00:00Z","v":5000,"vw":88.876832},{"c":89.09,"h":89.09,"l":88.125,"n":193,"o":88.48,"t":"2026-09-25T14:15:00Z","v":4314,"vw":88.744437},{"c":88.04,"h":89.335,"l":88.04,"n":70,"o":89.335,"t":"2026-09-25T14:30:00Z","v":1747,"vw":88.651176},{"c":88.04,"h":88.08,"l":88.04,"n":83,"o":88.08,"t":"2026-09-25T14:45:00Z","v":2674,"vw":88.063182},{"c":88.81,"h":88.81,"l":88.045,"n":42,"o":88.045,"t":"2026-09-25T15:00:00Z","v":778,"vw":88.324781},{"c":88.89,"h":88.93,"l":88.89,"n":16,"o":88.93,"t":"2026-09-25T15:15:00Z","v":307,"vw":88.91},{"c":88.75,"h":88.92,"l":88.75,"n":74,"o":88.92,"t":"2026-09-25T15:45:00Z","v":3540,"vw":88.908947},{"c":89.8725,"h":89.8725,"l":88.96,"n":47,"o":88.96,"t":"2026-09-25T16:00:00Z","v":1237,"vw":89.169735},{"c":89.47,"h":89.96,"l":89.47,"n":36,"o":89.96,"t":"2026-09-25T16:30:00Z","v":949,"vw":89.6875},{"c":89.235,"h":89.37,"l":89.235,"n":13,"o":89.37,"t":"2026-09-25T16:45:00Z","v":325,"vw":89.3025},{"c":89.13,"h":89.13,"l":89.12,"n":5,"o":89.12,"t":"2026-09-25T17:00:00Z","v":227,"vw":89.125},{"c":89.01,"h":89.1,"l":89.01,"n":29,"o":89.1,"t":"2026-09-25T17:15:00Z","v":678,"vw":89.061945},{"c":88.235,"h":88.7,"l":88.235,"n":32,"o":88.7,"t":"2026-09-25T17:30:00Z","v":647,"vw":88.4675},{"c":88.055,"h":88.22,"l":87.79,"n":145,"o":88.1,"t":"2026-09-25T17:45:00Z","v":6211,"vw":87.973637},{"c":87.82,"h":87.91,"l":87.55,"n":79,"o":87.87,"t":"2026-09-25T18:00:00Z","v":3936,"vw":87.847207},{"c":88.03,"h":88.875,"l":87.74,"n":106,"o":87.805,"t":"2026-09-25T18:15:00Z","v":4225,"vw":87.942562},{"c":88.35,"h":88.49,"l":88.255,"n":29,"o":88.255,"t":"2026-09-25T18:30:00Z","v":881,"vw":88.359286},{"c":88.3,"h":88.635,"l":88.25,"n":128,"o":88.35,"t":"2026-09-25T18:45:00Z","v":2621,"vw":88.452},{"c":87.93,"h":88,"l":87.93,"n":9,"o":88,"t":"2026-09-25T19:00:00Z","v":310,"vw":87.953333},{"c":87.87,"h":87.995,"l":87.87,"n":40,"o":87.9,"t":"2026-09-25T19:15:00Z","v":813,"vw":87.907},{"c":87.66,"h":88.08,"l":87.65,"n":96,"o":87.985,"t":"2026-09-25T19:30:00Z","v":1896,"vw":87.895323},{"c":87.6,"h":88.04,"l":87.455,"n":689,"o":87.835,"t":"2026-09-25T19:45:00Z","v":15322,"vw":87.652688},{"c":87.73,"h":87.73,"l":87.73,"n":14,"o":87.73,"t":"2026-09-25T20:00:00Z","v":11334,"vw":87.73},{"c":87.75,"h":87.75,"l":87.75,"n":22,"o":87.75,"t":"2026-09-25T22:30:00Z","v":4020,"vw":87.75},{"c":87.73,"h":87.73,"l":87.73,"n":22,"o":87.73,"t":"2026-09-28T08:45:00Z","v":2019,"vw":87.73},{"c":86.6,"h":86.6,"l":86.6,"n":16,"o":86.6,"t":"2026-09-28T11:15:00Z","v":385,"vw":86.6},{"c":86.86,"h":86.86,"l":86.86,"n":4,"o":86.86,"t":"2026-09-28T11:30:00Z","v":258,"vw":86.86},{"c":86.81,"h":87,"l":86.4,"n":20,"o":87,"t":"2026-09-28T11:45:00Z","v":597,"vw":86.656897},{"c":86.86,"h":86.86,"l":86.86,"n":4,"o":86.86,"t":"2026-09-28T12:00:00Z","v":121,"vw":86.86},{"c":87.6,"h":87.6,"l":87.6,"n":4,"o":87.6,"t":"2026-09-28T12:15:00Z","v":2034,"vw":87.6},{"c":86.815,"h":86.815,"l":86.28,"n":79,"o":86.28,"t":"2026-09-28T13:30:00Z","v":2156,"vw":86.534807},{"c":86.035,"h":86.035,"l":86.035,"n":13,"o":86.035,"t":"2026-09-28T13:45:00Z","v":790,"vw":86.035},{"c":86.03,"h":86.03,"l":86.03,"n":13,"o":86.03,"t":"2026-09-28T14:00:00Z","v":404,"vw":86.03},{"c":85.895,"h":86.19,"l":85.6189,"n":39,"o":86.19,"t":"2026-09-28T14:15:00Z","v":1781,"vw":86.006298},{"c":85.5,"h":85.5,"l":85.5,"n":33,"o":85.5,"t":"2026-09-28T14:30:00Z","v":649,"vw":85.5},{"c":85.13,"h":85.4,"l":84.74,"n":400,"o":85,"t":"2026-09-28T14:45:00Z","v":8622,"vw":85.076163},{"c":84.25,"h":84.795,"l":84.25,"n":66,"o":84.77,"t":"2026-09-28T15:00:00Z","v":1603,"vw":84.495973},{"c":83.5,"h":84,"l":83.5,"n":33,"o":84,"t":"2026-09-28T15:15:00Z","v":737,"vw":83.805},{"c":84.73,"h":84.73,"l":84.12,"n":174,"o":84.12,"t":"2026-09-28T15:30:00Z","v":8344,"vw":84.311022},{"c":85.205,"h":85.35,"l":84.835,"n":53,"o":84.835,"t":"2026-09-28T15:45:00Z","v":4324,"vw":84.881083},{"c":85.52,"h":85.655,"l":85.52,"n":40,"o":85.655,"t":"2026-09-28T16:00:00Z","v":817,"vw":85.583063},{"c":87.075,"h":87.075,"l":85.51,"n":256,"o":85.61,"t":"2026-09-28T16:15:00Z","v":15480,"vw":86.354053},{"c":86.22,"h":87.175,"l":85.66,"n":443,"o":86.95,"t":"2026-09-28T16:30:00Z","v":17566,"vw":86.331523},{"c":85.95,"h":85.96,"l":85.95,"n":34,"o":85.96,"t":"2026-09-28T16:45:00Z","v":1815,"vw":85.959227},{"c":86.185,"h":86.185,"l":85.72,"n":24,"o":85.72,"t":"2026-09-28T17:00:00Z","v":1472,"vw":85.933333},{"c":85.845,"h":87.115,"l":85.845,"n":594,"o":86.27,"t":"2026-09-28T17:15:00Z","v":31160,"vw":86.369785},{"c":86.09,"h":86.52,"l":85.905,"n":355,"o":86.04,"t":"2026-09-28T17:30:00Z","v":15626,"vw":86.159664},{"c":86.215,"h":86.215,"l":86.215,"n":4,"o":86.215,"t":"2026-09-28T17:45:00Z","v":104,"vw":86.215},{"c":86.785,"h":86.9,"l":86.41,"n":475,"o":86.5,"t":"2026-09-28T18:00:00Z","v":25954,"vw":86.744317},{"c":86.955,"h":86.99,"l":86.65,"n":159,"o":86.98,"t":"2026-09-28T18:15:00Z","v":6765,"vw":86.730114},{"c":86.78,"h":86.885,"l":86.64,"n":49,"o":86.885,"t":"2026-09-28T18:30:00Z","v":1036,"vw":86.736429},{"c":86.38,"h":86.56,"l":86.11,"n":50,"o":86.56,"t":"2026-09-28T18:45:00Z","v":1078,"vw":86.379167},{"c":85.94,"h":86.28,"l":85.82,"n":299,"o":86.28,"t":"2026-09-28T19:00:00Z","v":3961,"vw":86.074557},{"c":86.25,"h":86.6,"l":86.065,"n":151,"o":86.065,"t":"2026-09-28T19:15:00Z","v":4736,"vw":86.241274},{"c":86.49,"h":86.49,"l":86.25,"n":200,"o":86.25,"t":"2026-09-28T19:30:00Z","v":6338,"vw":86.334456},{"c":85.99,"h":86.54,"l":85.77,"n":567,"o":86.12,"t":"2026-09-28T19:45:00Z","v":12154,"vw":85.977471},{"c":85.95,"h":85.95,"l":85.95,"n":14,"o":85.95,"t":"2026-09-28T20:00:00Z","v":13128,"vw":85.95},{"c":86.56,"h":87,"l":86.15,"n":1217,"o":86.39,"t":"2026-09-29T13:30:00Z","v":68164,"vw":86.582479},{"c":86.01,"h":86.35,"l":85.795,"n":72,"o":86.21,"t":"2026-09-29T13:45:00Z","v":5399,"vw":86.116455},{"c":85.74,"h":85.8,"l":85.7,"n":19,"o":85.7,"t":"2026-09-29T14:15:00Z","v":6630,"vw":85.742969},{"c":85.03,"h":85.6,"l":85.03,"n":152,"o":85.6,"t":"2026-09-29T14:30:00Z","v":6125,"vw":85.344636},{"c":85.16,"h":85.16,"l":85.16,"n":21,"o":85.16,"t":"2026-09-29T14:45:00Z","v":781,"vw":85.16},{"c":85.0825,"h":85.24,"l":84.96,"n":78,"o":85.15,"t":"2026-09-29T15:00:00Z","v":4159,"vw":85.14943},{"c":85.28,"h":85.28,"l":85,"n":107,"o":85.09,"t":"2026-09-29T15:15:00Z","v":3512,"vw":85.087426},{"c":85.45,"h":85.45,"l":85.43,"n":19,"o":85.43,"t":"2026-09-29T15:45:00Z","v":2047,"vw":85.432205},{"c":85.09,"h":85.09,"l":85.01,"n":53,"o":85.01,"t":"2026-09-29T16:00:00Z","v":1643,"vw":85.07},{"c":85.12,"h":85.12,"l":85.12,"n":4,"o":85.12,"t":"2026-09-29T16:15:00Z","v":135,"vw":85.12},{"c":85.08,"h":85.08,"l":84.8,"n":61,"o":84.97,"t":"2026-09-29T16:30:00Z","v":2063,"vw":84.929167},{"c":85.4,"h":85.4,"l":84.72,"n":347,"o":85.01,"t":"2026-09-29T16:45:00Z","v":11581,"vw":85.036503},{"c":85.36,"h":85.45,"l":85.36,"n":15,"o":85.45,"t":"2026-09-29T17:15:00Z","v":373,"vw":85.405},{"c":85.81,"h":86.08,"l":85.52,"n":34,"o":85.52,"t":"2026-09-29T17:30:00Z","v":1405,"vw":85.803382},{"c":85.38,"h":85.81,"l":85.38,"n":139,"o":85.81,"t":"2026-09-29T17:45:00Z","v":3880,"vw":85.607404},{"c":86.3,"h":86.3,"l":85.65,"n":51,"o":85.65,"t":"2026-09-29T18:00:00Z","v":3033,"vw":85.880682},{"c":86.7275,"h":87.14,"l":86.32,"n":246,"o":86.32,"t":"2026-09-29T18:30:00Z","v":6429,"vw":86.849752},{"c":86.47,"h":86.47,"l":86.47,"n":21,"o":86.47,"t":"2026-09-29T18:45:00Z","v":188,"vw":86.47},{"c":86.51,"h":86.585,"l":86.07,"n":55,"o":86.585,"t":"2026-09-29T19:00:00Z","v":2140,"vw":86.457608},{"c":86.63,"h":86.8,"l":86.19,"n":64,"o":86.19,"t":"2026-09-29T19:15:00Z","v":2024,"vw":86.6295},{"c":86.785,"h":86.785,"l":86.785,"n":12,"o":86.785,"t":"2026-09-29T19:30:00Z","v":266,"vw":86.785},{"c":87.52,"h":87.725,"l":86.605,"n":516,"o":86.605,"t":"2026-09-29T19:45:00Z","v":12232,"vw":87.266736},{"c":87.57,"h":87.57,"l":87.57,"n":19,"o":87.57,"t":"2026-09-29T20:00:00Z","v":9613,"vw":87.57},{"c":88.5,"h":89.03,"l":87.705,"n":1251,"o":88.14,"t":"2026-09-30T13:30:00Z","v":34187,"vw":88.468916},{"c":88.275,"h":88.7,"l":88.275,"n":265,"o":88.55,"t":"2026-09-30T13:45:00Z","v":6030,"vw":88.530232},{"c":88.3,"h":88.92,"l":88.3,"n":411,"o":88.5,"t":"2026-09-30T14:00:00Z","v":19057,"vw":88.564555},{"c":87.745,"h":88.19,"l":87.745,"n":22,"o":88.15,"t":"2026-09-30T14:15:00Z","v":1083,"vw":88.028939},{"c":87.27,"h":87.62,"l":87.155,"n":155,"o":87.62,"t":"2026-09-30T14:30:00Z","v":6392,"vw":87.414036},{"c":88.1,"h":88.1,"l":87.72,"n":106,"o":87.72,"t":"2026-09-30T15:00:00Z","v":7408,"vw":88.007888},{"c":88.21,"h":88.43,"l":87.935,"n":145,"o":88.3,"t":"2026-09-30T15:15:00Z","v":6032,"vw":88.127576},{"c":88.32,"h":88.32,"l":88.32,"n":7,"o":88.32,"t":"2026-09-30T15:30:00Z","v":211,"vw":88.32},{"c":88.27,"h":88.365,"l":88.02,"n":57,"o":88.095,"t":"2026-09-30T15:45:00Z","v":2656,"vw":88.215474},{"c":88.31,"h":88.45,"l":88.175,"n":29,"o":88.175,"t":"2026-09-30T16:00:00Z","v":2127,"vw":88.254706},{"c":88.1625,"h":88.33,"l":88.05,"n":52,"o":88.33,"t":"2026-09-30T16:15:00Z","v":1871,"vw":88.115208},{"c":88.015,"h":88.08,"l":88.015,"n":102,"o":88.06,"t":"2026-09-30T16:30:00Z","v":3335,"vw":88.031969},{"c":88.335,"h":88.335,"l":87.75,"n":123,"o":87.75,"t":"2026-09-30T16:45:00Z","v":2105,"vw":87.971455},{"c":88.55,"h":88.7,"l":88.3,"n":291,"o":88.6,"t":"2026-09-30T17:00:00Z","v":5727,"vw":88.598932},{"c":88.455,"h":88.455,"l":88.37,"n":23,"o":88.37,"t":"2026-09-30T17:15:00Z","v":709,"vw":88.421},{"c":88.52,"h":88.7,"l":88.425,"n":73,"o":88.69,"t":"2026-09-30T17:30:00Z","v":2840,"vw":88.555237},{"c":88.45,"h":88.49,"l":88,"n":853,"o":88.43,"t":"2026-09-30T17:45:00Z","v":16780,"vw":88.249249},{"c":88.305,"h":88.6,"l":88.305,"n":581,"o":88.45,"t":"2026-09-30T18:00:00Z","v":11048,"vw":88.458648},{"c":88.295,"h":88.63,"l":88.295,"n":88,"o":88.54,"t":"2026-09-30T18:15:00Z","v":1962,"vw":88.497857},{"c":88.755,"h":88.76,"l":88.315,"n":59,"o":88.465,"t":"2026-09-30T18:30:00Z","v":1509,"vw":88.522048},{"c":88.7,"h":88.74,"l":88.635,"n":19,"o":88.7,"t":"2026-09-30T18:45:00Z","v":1420,"vw":88.676429},{"c":88.79,"h":88.79,"l":87.95,"n":138,"o":88.33,"t":"2026-09-30T19:00:00Z","v":4240,"vw":88.347043},{"c":88.79,"h":88.86,"l":88.77,"n":44,"o":88.82,"t":"2026-09-30T19:15:00Z","v":1217,"vw":88.809216},{"c":89,"h":89.05,"l":88.715,"n":77,"o":88.75,"t":"2026-09-30T19:30:00Z","v":2521,"vw":88.879576},{"c":88.43,"h":89.155,"l":88.43,"n":540,"o":89,"t":"2026-09-30T19:45:00Z","v":15139,"vw":88.818635},{"c":88.42,"h":88.42,"l":88.42,"n":12,"o":88.42,"t":"2026-09-30T20:00:00Z","v":17836,"vw":88.42},{"c":88.6,"h":88.6,"l":88.6,"n":13,"o":88.6,"t":"2026-10-01T09:45:00Z","v":711,"vw":88.6},{"c":88.26,"h":88.41,"l":88.26,"n":10,"o":88.41,"t":"2026-10-01T10:00:00Z","v":674,"vw":88.375385},{"c":88.11,"h":88.36,"l":87.5,"n":13,"o":87.5,"t":"2026-10-01T13:15:00Z","v":1076,"vw":87.845142},{"c":88.36,"h":89.06,"l":87.685,"n":788,"o":88.53,"t":"2026-10-01T13:30:00Z","v":38685,"vw":88.254925},{"c":88.91,"h":89,"l":88.1,"n":400,"o":88.5,"t":"2026-10-01T13:45:00Z","v":29030,"vw":88.568612},{"c":88.81,"h":89.14,"l":88.43,"n":169,"o":88.97,"t":"2026-10-01T14:00:00Z","v":7081,"vw":88.901357},{"c":88.9,"h":89.25,"l":88.9,"n":306,"o":89.1,"t":"2026-10-01T14:15:00Z","v":8501,"vw":89.034071},{"c":89.8,"h":89.8,"l":89.18,"n":16,"o":89.18,"t":"2026-10-01T14:30:00Z","v":565,"vw":89.4425},{"c":89.71,"h":89.71,"l":89.44,"n":28,"o":89.46,"t":"2026-10-01T14:45:00Z","v":934,"vw":89.576445},{"c":89.34,"h":89.34,"l":89.34,"n":4,"o":89.34,"t":"2026-10-01T15:00:00Z","v":108,"vw":89.34},{"c":89.87,"h":89.87,"l":89.5,"n":92,"o":89.55,"t":"2026-10-01T15:15:00Z","v":1620,"vw":89.629286},{"c":89.3583,"h":89.3583,"l":89.3583,"n":1,"o":89.3583,"t":"2026-10-01T15:30:00Z","v":344,"vw":89.3583},{"c":90.3,"h":90.42,"l":89.8,"n":253,"o":89.8,"t":"2026-10-01T15:45:00Z","v":3605,"vw":90.042625},{"c":90.43,"h":90.6325,"l":90.43,"n":9,"o":90.6325,"t":"2026-10-01T16:00:00Z","v":410,"vw":90.490625},{"c":90.625,"h":90.625,"l":90.625,"n":9,"o":90.625,"t":"2026-10-01T16:15:00Z","v":205,"vw":90.625},{"c":90.73,"h":90.815,"l":89.96,"n":280,"o":90.53,"t":"2026-10-01T16:30:00Z","v":12885,"vw":90.402979},{"c":92.165,"h":92.165,"l":90.97,"n":176,"o":91.1,"t":"2026-10-01T16:45:00Z","v":6537,"vw":91.806013},{"c":91.34,"h":92.38,"l":91.34,"n":199,"o":92.15,"t":"2026-10-01T17:00:00Z","v":8502,"vw":92.012279},{"c":91.74,"h":91.74,"l":91.4,"n":179,"o":91.59,"t":"2026-10-01T17:30:00Z","v":3865,"vw":91.640564},{"c":91.49,"h":91.92,"l":91.49,"n":36,"o":91.75,"t":"2026-10-01T17:45:00Z","v":1485,"vw":91.734054},{"c":91.47,"h":91.7,"l":91.29,"n":49,"o":91.7,"t":"2026-10-01T18:00:00Z","v":838,"vw":91.495},{"c":91.655,"h":91.655,"l":91.565,"n":41,"o":91.565,"t":"2026-10-01T18:15:00Z","v":558,"vw":91.625},{"c":92.105,"h":92.105,"l":91.665,"n":96,"o":91.77,"t":"2026-10-01T18:30:00Z","v":6189,"vw":91.887515},{"c":92.01,"h":92.255,"l":92,"n":61,"o":92.25,"t":"2026-10-01T18:45:00Z","v":2486,"vw":92.104588},{"c":90.85,"h":92.005,"l":90.85,"n":105,"o":92.005,"t":"2026-10-01T19:00:00Z","v":4170,"vw":91.204258},{"c":90.6,"h":90.785,"l":90.49,"n":176,"o":90.64,"t":"2026-10-01T19:15:00Z","v":4290,"vw":90.5952},{"c":90.54,"h":90.658,"l":90.45,"n":119,"o":90.615,"t":"2026-10-01T19:30:00Z","v":3865,"vw":90.560974},{"c":90.08,"h":90.74,"l":89.81,"n":702,"o":90.665,"t":"2026-10-01T19:45:00Z","v":23189,"vw":90.231123},{"c":90.18,"h":90.18,"l":90.18,"n":14,"o":90.18,"t":"2026-10-01T20:00:00Z","v":18254,"vw":90.18},{"c":92.21,"h":92.4899,"l":91.05,"n":57,"o":91.05,"t":"2026-10-02T13:30:00Z","v":2620,"vw":91.648341},{"c":91.5,"h":92.215,"l":91.265,"n":306,"o":92.145,"t":"2026-10-02T13:45:00Z","v":6882,"vw":91.627223},{"c":91.13,"h":91.13,"l":90.795,"n":96,"o":90.795,"t":"2026-10-02T14:00:00Z","v":2949,"vw":91.036667},{"c":91.15,"h":91.41,"l":90.65,"n":491,"o":91.235,"t":"2026-10-02T14:15:00Z","v":16846,"vw":90.898299},{"c":91.25,"h":91.25,"l":90.8,"n":43,"o":91.11,"t":"2026-10-02T14:30:00Z","v":3570,"vw":90.995517},{"c":91.45,"h":91.45,"l":91.22,"n":9,"o":91.4,"t":"2026-10-02T14:45:00Z","v":460,"vw":91.362169},{"c":91,"h":91.11,"l":90.99,"n":48,"o":91.11,"t":"2026-10-02T15:00:00Z","v":1446,"vw":91.025397},{"c":91.31,"h":91.31,"l":90.99,"n":17,"o":90.99,"t":"2026-10-02T15:15:00Z","v":621,"vw":91.151076},{"c":91.6,"h":91.6,"l":91.15,"n":115,"o":91.51,"t":"2026-10-02T15:30:00Z","v":3141,"vw":91.502727},{"c":91.5,"h":91.64,"l":91.5,"n":46,"o":91.64,"t":"2026-10-02T15:45:00Z","v":1384,"vw":91.551222},{"c":90.9,"h":91,"l":90.9,"n":41,"o":91,"t":"2026-10-02T16:15:00Z","v":2135,"vw":90.971822},{"c":90.78,"h":90.78,"l":90.66,"n":38,"o":90.7,"t":"2026-10-02T16:30:00Z","v":1123,"vw":90.717143},{"c":90.96,"h":91.14,"l":90.96,"n":45,"o":91,"t":"2026-10-02T16:45:00Z","v":963,"vw":91.02},{"c":90.96,"h":90.96,"l":90.96,"n":30,"o":90.96,"t":"2026-10-02T17:00:00Z","v":155,"vw":90.96},{"c":90.47,"h":90.845,"l":90.47,"n":14,"o":90.845,"t":"2026-10-02T17:15:00Z","v":412,"vw":90.6575},{"c":90.8,"h":90.8,"l":90.8,"n":2,"o":90.8,"t":"2026-10-02T17:30:00Z","v":116,"vw":90.8},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-02T17:45:00Z","v":157,"vw":91},{"c":91.02,"h":91.02,"l":91.02,"n":2,"o":91.02,"t":"2026-10-02T18:15:00Z","v":101,"vw":91.02},{"c":90.75,"h":90.86,"l":90.75,"n":59,"o":90.86,"t":"2026-10-02T18:30:00Z","v":862,"vw":90.8},{"c":90.63,"h":90.765,"l":90.63,"n":46,"o":90.75,"t":"2026-10-02T18:45:00Z","v":1166,"vw":90.669375},{"c":90.385,"h":90.43,"l":90.02,"n":226,"o":90.43,"t":"2026-10-02T19:00:00Z","v":11298,"vw":90.187037},{"c":90.455,"h":90.455,"l":90.42,"n":46,"o":90.42,"t":"2026-10-02T19:15:00Z","v":873,"vw":90.446245},{"c":89.85,"h":90.03,"l":89.82,"n":122,"o":90.02,"t":"2026-10-02T19:30:00Z","v":2057,"vw":89.918571},{"c":90.09,"h":90.76,"l":89.8,"n":381,"o":89.895,"t":"2026-10-02T19:45:00Z","v":11749,"vw":90.303907},{"c":90.39,"h":90.39,"l":90.39,"n":12,"o":90.39,"t":"2026-10-02T20:00:00Z","v":11809,"vw":90.39},{"c":89.9,"h":90.86,"l":89.55,"n":370,"o":90.09,"t":"2026-10-05T13:30:00Z","v":7582,"vw":89.99032},{"c":89.08,"h":89.08,"l":89.08,"n":9,"o":89.08,"t":"2026-10-05T13:45:00Z","v":799,"vw":89.08},{"c":90.59,"h":90.74,"l":90.1,"n":397,"o":90.11,"t":"2026-10-05T14:00:00Z","v":9700,"vw":90.424427},{"c":90.86,"h":90.91,"l":90.61,"n":99,"o":90.71,"t":"2026-10-05T14:15:00Z","v":2824,"vw":90.801856},{"c":91.21,"h":91.21,"l":91.07,"n":17,"o":91.07,"t":"2026-10-05T14:30:00Z","v":563,"vw":91.117895},{"c":90.69,"h":90.95,"l":90.69,"n":122,"o":90.75,"t":"2026-10-05T14:45:00Z","v":3891,"vw":90.803821},{"c":90.7,"h":90.86,"l":90.44,"n":421,"o":90.6,"t":"2026-10-05T15:00:00Z","v":9509,"vw":90.712662},{"c":90.7,"h":90.7,"l":90.69,"n":32,"o":90.7,"t":"2026-10-05T15:15:00Z","v":1832,"vw":90.698639},{"c":90.8,"h":90.8,"l":90.79,"n":29,"o":90.79,"t":"2026-10-05T15:30:00Z","v":699,"vw":90.796183},{"c":90.86,"h":91.11,"l":90.665,"n":52,"o":90.95,"t":"2026-10-05T16:15:00Z","v":3464,"vw":90.926766},{"c":90.95,"h":90.95,"l":90.88,"n":12,"o":90.88,"t":"2026-10-05T16:30:00Z","v":1037,"vw":90.927141},{"c":90.915,"h":90.915,"l":90.915,"n":8,"o":90.915,"t":"2026-10-05T16:45:00Z","v":148,"vw":90.915},{"c":90.76,"h":90.76,"l":90.76,"n":22,"o":90.76,"t":"2026-10-05T17:00:00Z","v":345,"vw":90.76},{"c":90.94,"h":91.02,"l":90.84,"n":101,"o":90.84,"t":"2026-10-05T17:45:00Z","v":2978,"vw":90.952967},{"c":90.94,"h":90.94,"l":90.93,"n":45,"o":90.93,"t":"2026-10-05T18:15:00Z","v":1027,"vw":90.935},{"c":90.81,"h":90.81,"l":90.81,"n":8,"o":90.81,"t":"2026-10-05T18:30:00Z","v":147,"vw":90.81},{"c":90.74,"h":90.795,"l":90.27,"n":510,"o":90.585,"t":"2026-10-05T19:45:00Z","v":12286,"vw":90.505458},{"c":90.57,"h":90.71,"l":90.57,"n":14,"o":90.71,"t":"2026-10-05T20:00:00Z","v":16242,"vw":90.570874},{"c":91.43,"h":91.43,"l":91.43,"n":23,"o":91.43,"t":"2026-10-06T13:30:00Z","v":265,"vw":91.43},{"c":91.54,"h":91.54,"l":91.54,"n":7,"o":91.54,"t":"2026-10-06T13:45:00Z","v":164,"vw":91.54},{"c":91.33,"h":91.35,"l":91.33,"n":30,"o":91.35,"t":"2026-10-06T14:00:00Z","v":712,"vw":91.343031},{"c":90.88,"h":91.54,"l":90.88,"n":55,"o":91.54,"t":"2026-10-06T14:15:00Z","v":1710,"vw":91.2},{"c":90.96,"h":90.965,"l":90.72,"n":62,"o":90.78,"t":"2026-10-06T14:30:00Z","v":2796,"vw":90.884288},{"c":90.97,"h":91.25,"l":90.94,"n":46,"o":90.94,"t":"2026-10-06T14:45:00Z","v":1557,"vw":90.988571},{"c":90.855,"h":91.045,"l":90.855,"n":58,"o":91.04,"t":"2026-10-06T15:15:00Z","v":2010,"vw":91.023404},{"c":90.82,"h":90.82,"l":90.82,"n":8,"o":90.82,"t":"2026-10-06T16:00:00Z","v":273,"vw":90.82},{"c":90.87,"h":90.87,"l":90.55,"n":111,"o":90.805,"t":"2026-10-06T16:30:00Z","v":6015,"vw":90.636048},{"c":90.64,"h":90.84,"l":90.64,"n":18,"o":90.83,"t":"2026-10-06T17:15:00Z","v":874,"vw":90.762762},{"c":90.75,"h":90.75,"l":90.75,"n":8,"o":90.75,"t":"2026-10-06T17:30:00Z","v":251,"vw":90.75},{"c":90.75,"h":90.75,"l":90.75,"n":6,"o":90.75,"t":"2026-10-06T17:45:00Z","v":480,"vw":90.75},{"c":90.635,"h":90.635,"l":90.5,"n":49,"o":90.63,"t":"2026-10-06T18:30:00Z","v":1511,"vw":90.582487},{"c":90.285,"h":90.54,"l":90.285,"n":15,"o":90.525,"t":"2026-10-06T18:45:00Z","v":489,"vw":90.45},{"c":90.32,"h":90.41,"l":90.3,"n":24,"o":90.41,"t":"2026-10-06T19:00:00Z","v":754,"vw":90.336949},{"c":89.79,"h":89.83,"l":89.79,"n":92,"o":89.83,"t":"2026-10-06T19:30:00Z","v":847,"vw":89.816667},{"c":89.8,"h":89.9,"l":89.31,"n":337,"o":89.57,"t":"2026-10-06T19:45:00Z","v":7471,"vw":89.67759},{"c":89.8,"h":89.8,"l":89.8,"n":12,"o":89.8,"t":"2026-10-06T20:00:00Z","v":8004,"vw":89.8},{"c":88.07,"h":88.07,"l":88.07,"n":19,"o":88.07,"t":"2026-10-07T13:15:00Z","v":526,"vw":88.07},{"c":87.9525,"h":88.99,"l":85.945,"n":262,"o":87.73,"t":"2026-10-07T13:30:00Z","v":8303,"vw":88.094453},{"c":88.065,"h":88.27,"l":87.65,"n":119,"o":87.66,"t":"2026-10-07T13:45:00Z","v":5186,"vw":87.855162},{"c":87.895,"h":87.975,"l":87.895,"n":19,"o":87.975,"t":"2026-10-07T14:00:00Z","v":441,"vw":87.93625},{"c":87.75,"h":87.85,"l":87.72,"n":87,"o":87.85,"t":"2026-10-07T14:15:00Z","v":3015,"vw":87.791081},{"c":87.59,"h":87.78,"l":87.59,"n":126,"o":87.75,"t":"2026-10-07T14:30:00Z","v":4888,"vw":87.712601},{"c":86.91,"h":86.91,"l":86.91,"n":7,"o":86.91,"t":"2026-10-07T14:45:00Z","v":235,"vw":86.91},{"c":87.7999,"h":87.7999,"l":87.7999,"n":4,"o":87.7999,"t":"2026-10-07T15:00:00Z","v":103,"vw":87.7999},{"c":86.82,"h":86.82,"l":86.56,"n":51,"o":86.56,"t":"2026-10-07T15:15:00Z","v":665,"vw":86.69},{"c":86.65,"h":86.65,"l":86.65,"n":4,"o":86.65,"t":"2026-10-07T15:45:00Z","v":211,"vw":86.65},{"c":86.9,"h":86.9,"l":86.9,"n":22,"o":86.9,"t":"2026-10-07T16:00:00Z","v":294,"vw":86.9},{"c":87.22,"h":87.33,"l":87.22,"n":24,"o":87.33,"t":"2026-10-07T16:45:00Z","v":515,"vw":87.272381},{"c":87.265,"h":87.3275,"l":86.9,"n":106,"o":87.27,"t":"2026-10-07T17:00:00Z","v":11532,"vw":87.161725},{"c":87.155,"h":87.325,"l":87,"n":77,"o":87,"t":"2026-10-07T17:30:00Z","v":11821,"vw":87.152288},{"c":87.27,"h":87.27,"l":87.06,"n":39,"o":87.06,"t":"2026-10-07T17:45:00Z","v":3615,"vw":87.073333},{"c":87.65,"h":87.65,"l":86.97,"n":246,"o":87.265,"t":"2026-10-07T18:00:00Z","v":15987,"vw":87.306658},{"c":87.74,"h":87.74,"l":87.65,"n":53,"o":87.65,"t":"2026-10-07T18:15:00Z","v":2163,"vw":87.687919},{"c":87.93,"h":87.93,"l":87.88,"n":43,"o":87.88,"t":"2026-10-07T18:30:00Z","v":868,"vw":87.900776},{"c":88.35,"h":88.35,"l":87.95,"n":114,"o":88.19,"t":"2026-10-07T19:15:00Z","v":3213,"vw":88.179417},{"c":88.47,"h":88.56,"l":88.47,"n":17,"o":88.56,"t":"2026-10-07T19:30:00Z","v":501,"vw":88.515},{"c":88.86,"h":88.94,"l":88.25,"n":448,"o":88.5799,"t":"2026-10-07T19:45:00Z","v":13098,"vw":88.629062},{"c":88.79,"h":88.79,"l":88.79,"n":9,"o":88.79,"t":"2026-10-07T20:00:00Z","v":7454,"vw":88.79},{"c":88.49,"h":88.5,"l":88.49,"n":4,"o":88.5,"t":"2026-10-08T09:45:00Z","v":602,"vw":88.495},{"c":89.01,"h":89.01,"l":88.77,"n":17,"o":88.77,"t":"2026-10-08T13:30:00Z","v":426,"vw":88.844745},{"c":87.415,"h":88.158,"l":87.4,"n":40,"o":88.158,"t":"2026-10-08T13:45:00Z","v":1251,"vw":87.627216},{"c":86.9232,"h":86.9232,"l":86.9232,"n":2,"o":86.9232,"t":"2026-10-08T14:15:00Z","v":103,"vw":86.9232},{"c":87.65,"h":87.65,"l":87.65,"n":45,"o":87.65,"t":"2026-10-08T14:30:00Z","v":271,"vw":87.65},{"c":87.835,"h":87.835,"l":86.9797,"n":224,"o":87.2,"t":"2026-10-08T14:45:00Z","v":7835,"vw":87.353079},{"c":87.32,"h":87.57,"l":87.32,"n":23,"o":87.57,"t":"2026-10-08T15:00:00Z","v":831,"vw":87.398091},{"c":87.445,"h":87.445,"l":87.445,"n":10,"o":87.445,"t":"2026-10-08T15:15:00Z","v":342,"vw":87.445},{"c":87.81,"h":87.81,"l":87.77,"n":26,"o":87.77,"t":"2026-10-08T15:30:00Z","v":1066,"vw":87.79},{"c":87.79,"h":87.885,"l":87.55,"n":204,"o":87.81,"t":"2026-10-08T15:45:00Z","v":6165,"vw":87.755183},{"c":88.52,"h":88.87,"l":88.52,"n":96,"o":88.58,"t":"2026-10-08T16:15:00Z","v":1953,"vw":88.7225},{"c":87.93,"h":88.425,"l":87.93,"n":76,"o":87.96,"t":"2026-10-08T16:30:00Z","v":1805,"vw":88.061667},{"c":88.3657,"h":88.3657,"l":88.3657,"n":7,"o":88.3657,"t":"2026-10-08T16:45:00Z","v":182,"vw":88.3657},{"c":88.03,"h":88.03,"l":87.9,"n":7,"o":87.9,"t":"2026-10-08T17:15:00Z","v":434,"vw":87.97},{"c":87.7,"h":87.8,"l":87.7,"n":41,"o":87.79,"t":"2026-10-08T17:30:00Z","v":1163,"vw":87.753213},{"c":87.845,"h":87.845,"l":87.845,"n":8,"o":87.845,"t":"2026-10-08T17:45:00Z","v":300,"vw":87.845},{"c":87.465,"h":87.58,"l":87.465,"n":32,"o":87.58,"t":"2026-10-08T18:00:00Z","v":1175,"vw":87.541667},{"c":87.29,"h":87.29,"l":87.29,"n":11,"o":87.29,"t":"2026-10-08T18:15:00Z","v":502,"vw":87.29},{"c":87.3075,"h":87.36,"l":86.71,"n":26,"o":87.275,"t":"2026-10-08T18:30:00Z","v":1046,"vw":87.127813},{"c":87.415,"h":88.11,"l":86.53,"n":326,"o":86.7,"t":"2026-10-08T18:45:00Z","v":28711,"vw":87.307115},{"c":87.37,"h":87.405,"l":87.37,"n":8,"o":87.405,"t":"2026-10-08T19:00:00Z","v":607,"vw":87.384},{"c":87.09,"h":87.365,"l":87.01,"n":91,"o":87.18,"t":"2026-10-08T19:15:00Z","v":2542,"vw":87.084784},{"c":86.97,"h":87.27,"l":86.84,"n":106,"o":87,"t":"2026-10-08T19:30:00Z","v":3568,"vw":87.07642},{"c":86.64,"h":87.76,"l":86.26,"n":666,"o":86.97,"t":"2026-10-08T19:45:00Z","v":27251,"vw":86.884927},{"c":86.4,"h":86.4,"l":86.4,"n":12,"o":86.4,"t":"2026-10-08T20:00:00Z","v":46119,"vw":86.4},{"c":85.32,"h":86.835,"l":85.32,"n":261,"o":86.15,"t":"2026-10-09T13:30:00Z","v":9934,"vw":85.953823},{"c":85.555,"h":85.65,"l":85.1,"n":151,"o":85.2,"t":"2026-10-09T13:45:00Z","v":12577,"vw":85.177856},{"c":86,"h":86,"l":86,"n":26,"o":86,"t":"2026-10-09T14:00:00Z","v":510,"vw":86},{"c":85.775,"h":85.94,"l":85.775,"n":58,"o":85.94,"t":"2026-10-09T14:15:00Z","v":1664,"vw":85.827453},{"c":85.68,"h":85.8,"l":85.49,"n":51,"o":85.72,"t":"2026-10-09T14:45:00Z","v":1825,"vw":85.679904},{"c":85.38,"h":85.7475,"l":85.38,"n":34,"o":85.7475,"t":"2026-10-09T15:15:00Z","v":865,"vw":85.56375},{"c":85.61,"h":85.75,"l":85.37,"n":109,"o":85.37,"t":"2026-10-09T15:30:00Z","v":3587,"vw":85.659985},{"c":85.65,"h":85.87,"l":85.32,"n":61,"o":85.84,"t":"2026-10-09T16:00:00Z","v":1720,"vw":85.686008},{"c":85.58,"h":85.58,"l":85.55,"n":25,"o":85.56,"t":"2026-10-09T16:30:00Z","v":547,"vw":85.563333},{"c":85.7,"h":85.74,"l":85.31,"n":68,"o":85.66,"t":"2026-10-09T16:45:00Z","v":5300,"vw":85.4987},{"c":86.265,"h":86.265,"l":86.23,"n":36,"o":86.23,"t":"2026-10-09T17:15:00Z","v":1090,"vw":86.241667},{"c":86.27,"h":86.27,"l":86.27,"n":7,"o":86.27,"t":"2026-10-09T17:30:00Z","v":251,"vw":86.27},{"c":86.59,"h":86.63,"l":86.46,"n":37,"o":86.46,"t":"2026-10-09T17:45:00Z","v":1246,"vw":86.517692},{"c":86.71,"h":86.71,"l":86.58,"n":28,"o":86.66,"t":"2026-10-09T18:00:00Z","v":791,"vw":86.65},{"c":86.845,"h":86.845,"l":86.78,"n":26,"o":86.78,"t":"2026-10-09T18:15:00Z","v":708,"vw":86.801667},{"c":86.985,"h":86.985,"l":86.72,"n":49,"o":86.72,"t":"2026-10-09T18:45:00Z","v":1030,"vw":86.824},{"c":86.65,"h":86.72,"l":86.65,"n":64,"o":86.72,"t":"2026-10-09T19:15:00Z","v":1769,"vw":86.685},{"c":86.37,"h":86.395,"l":86.25,"n":53,"o":86.28,"t":"2026-10-09T19:30:00Z","v":1212,"vw":86.305833},{"c":86.16,"h":86.51,"l":86.16,"n":465,"o":86.305,"t":"2026-10-09T19:45:00Z","v":13255,"vw":86.339894},{"c":86.23,"h":86.23,"l":86.23,"n":10,"o":86.23,"t":"2026-10-09T20:00:00Z","v":9995,"vw":86.23},{"c":86.12,"h":86.4,"l":86.12,"n":40,"o":86.35,"t":"2026-10-12T13:30:00Z","v":1253,"vw":86.325831},{"c":86.41,"h":86.41,"l":86.095,"n":58,"o":86.095,"t":"2026-10-12T14:15:00Z","v":1172,"vw":86.298333},{"c":86.715,"h":86.715,"l":86.16,"n":102,"o":86.61,"t":"2026-10-12T14:30:00Z","v":3395,"vw":86.604546},{"c":87.53,"h":87.53,"l":87,"n":100,"o":87.01,"t":"2026-10-12T15:30:00Z","v":3034,"vw":87.095557},{"c":87.43,"h":87.55,"l":87.25,"n":216,"o":87.3,"t":"2026-10-12T15:45:00Z","v":7871,"vw":87.39701},{"c":87.24,"h":87.62,"l":87.24,"n":256,"o":87.41,"t":"2026-10-12T16:00:00Z","v":10336,"vw":87.376351},{"c":86.84,"h":87.3,"l":86.75,"n":344,"o":87.25,"t":"2026-10-12T16:15:00Z","v":11152,"vw":86.840137},{"c":86.97,"h":86.97,"l":86.97,"n":4,"o":86.97,"t":"2026-10-12T16:30:00Z","v":116,"vw":86.97},{"c":86.56,"h":86.88,"l":86.56,"n":73,"o":86.88,"t":"2026-10-12T16:45:00Z","v":3041,"vw":86.668},{"c":86.565,"h":86.78,"l":86.305,"n":251,"o":86.305,"t":"2026-10-12T17:00:00Z","v":9183,"vw":86.608866},{"c":86.43,"h":86.44,"l":86.43,"n":14,"o":86.44,"t":"2026-10-12T17:15:00Z","v":384,"vw":86.435},{"c":86.47,"h":86.47,"l":86.47,"n":4,"o":86.47,"t":"2026-10-12T17:30:00Z","v":162,"vw":86.47},{"c":86.155,"h":86.47,"l":86.155,"n":45,"o":86.47,"t":"2026-10-12T17:45:00Z","v":799,"vw":86.3125},{"c":86.32,"h":86.375,"l":86.32,"n":150,"o":86.345,"t":"2026-10-12T18:00:00Z","v":1439,"vw":86.35186},{"c":86.3,"h":86.3,"l":86.3,"n":25,"o":86.3,"t":"2026-10-12T18:30:00Z","v":530,"vw":86.3},{"c":86.185,"h":86.185,"l":86.11,"n":32,"o":86.11,"t":"2026-10-12T18:45:00Z","v":460,"vw":86.152532},{"c":86.2,"h":86.25,"l":86.2,"n":17,"o":86.25,"t":"2026-10-12T19:00:00Z","v":533,"vw":86.225},{"c":85.95,"h":86.165,"l":85.95,"n":47,"o":86.12,"t":"2026-10-12T19:15:00Z","v":937,"vw":86.04875},{"c":86.055,"h":86.055,"l":85.76,"n":30,"o":85.76,"t":"2026-10-12T19:30:00Z","v":761,"vw":85.9075},{"c":85.94,"h":86.36,"l":85.87,"n":604,"o":86.06,"t":"2026-10-12T19:45:00Z","v":14720,"vw":86.09521},{"c":86.02,"h":86.02,"l":86.02,"n":11,"o":86.02,"t":"2026-10-12T20:00:00Z","v":8747,"vw":86.02},{"c":85.99,"h":86,"l":85.99,"n":14,"o":86,"t":"2026-10-13T11:30:00Z","v":812,"vw":85.995},{"c":86.45,"h":86.45,"l":86.45,"n":17,"o":86.45,"t":"2026-10-13T13:00:00Z","v":391,"vw":86.45},{"c":86.42,"h":87.31,"l":81.92,"n":649,"o":86.45,"t":"2026-10-13T13:30:00Z","v":55435,"vw":86.429913},{"c":85.95,"h":86.67,"l":85.37,"n":433,"o":86.67,"t":"2026-10-13T13:45:00Z","v":17042,"vw":86.132029},{"c":85.95,"h":86.14,"l":85.95,"n":93,"o":85.98,"t":"2026-10-13T14:00:00Z","v":4152,"vw":85.978502},{"c":85.87,"h":86.25,"l":85.76,"n":489,"o":86.1,"t":"2026-10-13T14:15:00Z","v":19826,"vw":85.982748},{"c":85.7136,"h":85.7136,"l":85.2,"n":122,"o":85.54,"t":"2026-10-13T14:45:00Z","v":6262,"vw":85.357008},{"c":85.83,"h":85.83,"l":85.83,"n":26,"o":85.83,"t":"2026-10-13T15:00:00Z","v":957,"vw":85.83},{"c":85.18,"h":85.57,"l":85.1479,"n":32,"o":85.57,"t":"2026-10-13T15:15:00Z","v":1381,"vw":85.313724},{"c":85.33,"h":85.33,"l":85.33,"n":5,"o":85.33,"t":"2026-10-13T15:30:00Z","v":211,"vw":85.33},{"c":85.6,"h":85.6,"l":85.11,"n":91,"o":85.11,"t":"2026-10-13T15:45:00Z","v":2631,"vw":85.447778},{"c":85.92,"h":85.92,"l":85.735,"n":10,"o":85.735,"t":"2026-10-13T16:00:00Z","v":541,"vw":85.86375},{"c":85.8,"h":85.94,"l":85.79,"n":89,"o":85.79,"t":"2026-10-13T16:15:00Z","v":4605,"vw":85.8125},{"c":86.305,"h":86.305,"l":85.835,"n":290,"o":85.835,"t":"2026-10-13T16:30:00Z","v":7591,"vw":86.170147},{"c":86.65,"h":86.65,"l":86.4,"n":37,"o":86.535,"t":"2026-10-13T16:45:00Z","v":1851,"vw":86.524},{"c":86.6,"h":86.72,"l":86.405,"n":109,"o":86.45,"t":"2026-10-13T17:00:00Z","v":4464,"vw":86.55625},{"c":86.81,"h":86.81,"l":86.43,"n":85,"o":86.43,"t":"2026-10-13T17:15:00Z","v":2228,"vw":86.56625},{"c":87.02,"h":87.02,"l":86.7,"n":36,"o":86.7,"t":"2026-10-13T17:30:00Z","v":683,"vw":86.92625},{"c":86.58,"h":86.7725,"l":86.58,"n":56,"o":86.7675,"t":"2026-10-13T17:45:00Z","v":1041,"vw":86.706667},{"c":87.25,"h":87.26,"l":86.44,"n":66,"o":86.44,"t":"2026-10-13T18:00:00Z","v":2612,"vw":86.925625},{"c":87.2,"h":87.26,"l":87.2,"n":26,"o":87.26,"t":"2026-10-13T18:15:00Z","v":612,"vw":87.23},{"c":87.04,"h":87.12,"l":87.04,"n":14,"o":87.12,"t":"2026-10-13T18:30:00Z","v":371,"vw":87.08},{"c":87,"h":87.13,"l":87,"n":92,"o":87.01,"t":"2026-10-13T18:45:00Z","v":3264,"vw":87.029333},{"c":87,"h":87,"l":86.73,"n":86,"o":86.9,"t":"2026-10-13T19:00:00Z","v":2243,"vw":86.933372},{"c":87.105,"h":87.26,"l":87.105,"n":74,"o":87.24,"t":"2026-10-13T19:15:00Z","v":2401,"vw":87.21375},{"c":87.105,"h":87.27,"l":87.07,"n":45,"o":87.07,"t":"2026-10-13T19:30:00Z","v":1109,"vw":87.139},{"c":86.98,"h":87.185,"l":86.76,"n":556,"o":87.185,"t":"2026-10-13T19:45:00Z","v":12475,"vw":86.956753},{"c":86.94,"h":86.94,"l":86.94,"n":6,"o":86.94,"t":"2026-10-13T20:00:00Z","v":7169,"vw":86.94},{"c":87.11,"h":87.11,"l":87.1,"n":2,"o":87.1,"t":"2026-10-14T09:45:00Z","v":600,"vw":87.105},{"c":85.7,"h":85.7,"l":85,"n":70,"o":85,"t":"2026-10-14T13:15:00Z","v":1939,"vw":85.349038},{"c":85.7,"h":85.85,"l":85.31,"n":194,"o":85.31,"t":"2026-10-14T13:30:00Z","v":5100,"vw":85.583742},{"c":85.62,"h":85.62,"l":85.1,"n":14,"o":85.1,"t":"2026-10-14T13:45:00Z","v":1188,"vw":85.440986},{"c":85.1,"h":85.11,"l":85.1,"n":16,"o":85.11,"t":"2026-10-14T14:00:00Z","v":1048,"vw":85.102},{"c":85.6,"h":85.6,"l":85.4,"n":59,"o":85.43,"t":"2026-10-14T14:15:00Z","v":1307,"vw":85.472727},{"c":86.13,"h":86.13,"l":86.13,"n":7,"o":86.13,"t":"2026-10-14T14:30:00Z","v":203,"vw":86.13},{"c":85.65,"h":85.91,"l":85.65,"n":97,"o":85.85,"t":"2026-10-14T14:45:00Z","v":1549,"vw":85.827143},{"c":86,"h":86,"l":85.6,"n":41,"o":85.67,"t":"2026-10-14T15:00:00Z","v":1152,"vw":85.79125},{"c":85.76,"h":85.96,"l":85.76,"n":36,"o":85.95,"t":"2026-10-14T15:30:00Z","v":1333,"vw":85.925},{"c":85.1,"h":85.65,"l":85.1,"n":57,"o":85.65,"t":"2026-10-14T15:45:00Z","v":2549,"vw":85.288744},{"c":84.435,"h":85.27,"l":84.375,"n":134,"o":85.1,"t":"2026-10-14T16:00:00Z","v":3772,"vw":84.860313},{"c":83.6,"h":84.45,"l":83.6,"n":85,"o":84.45,"t":"2026-10-14T16:15:00Z","v":2109,"vw":84.257883},{"c":84.07,"h":84.07,"l":83.86,"n":60,"o":83.86,"t":"2026-10-14T16:30:00Z","v":1542,"vw":83.898333},{"c":83.66,"h":83.75,"l":83.66,"n":38,"o":83.75,"t":"2026-10-14T17:00:00Z","v":578,"vw":83.705446},{"c":83.55,"h":83.55,"l":83.55,"n":4,"o":83.55,"t":"2026-10-14T17:15:00Z","v":139,"vw":83.55},{"c":83.21,"h":83.21,"l":83.185,"n":37,"o":83.185,"t":"2026-10-14T17:30:00Z","v":709,"vw":83.1975},{"c":83.145,"h":83.145,"l":83.145,"n":17,"o":83.145,"t":"2026-10-14T17:45:00Z","v":208,"vw":83.145},{"c":83.21,"h":83.21,"l":82.96,"n":111,"o":83.04,"t":"2026-10-14T18:15:00Z","v":3266,"vw":83.097198},{"c":83.015,"h":83.015,"l":83.015,"n":1,"o":83.015,"t":"2026-10-14T18:30:00Z","v":100,"vw":83.015},{"c":82.9076,"h":82.9076,"l":82.9076,"n":5,"o":82.9076,"t":"2026-10-14T18:45:00Z","v":149,"vw":82.9076},{"c":82.91,"h":83.1,"l":82.74,"n":42,"o":82.74,"t":"2026-10-14T19:00:00Z","v":1437,"vw":82.9125},{"c":82.52,"h":82.91,"l":82.52,"n":157,"o":82.91,"t":"2026-10-14T19:15:00Z","v":4690,"vw":82.69381},{"c":82.46,"h":82.66,"l":82.46,"n":69,"o":82.63,"t":"2026-10-14T19:30:00Z","v":2664,"vw":82.511037},{"c":82.31,"h":82.52,"l":82.1,"n":375,"o":82.32,"t":"2026-10-14T19:45:00Z","v":6729,"vw":82.266935},{"c":82.37,"h":82.37,"l":82.37,"n":11,"o":82.37,"t":"2026-10-14T20:00:00Z","v":11232,"vw":82.37},{"c":82.5,"h":82.5,"l":82.5,"n":53,"o":82.5,"t":"2026-10-14T22:00:00Z","v":1136,"vw":82.5},{"c":82.5,"h":82.5,"l":82.5,"n":5,"o":82.5,"t":"2026-10-15T13:15:00Z","v":611,"vw":82.5},{"c":82.13,"h":82.37,"l":81.7,"n":202,"o":82.37,"t":"2026-10-15T13:30:00Z","v":4074,"vw":82.063251},{"c":81.02,"h":81.9,"l":81,"n":223,"o":81.86,"t":"2026-10-15T13:45:00Z","v":4581,"vw":81.285132},{"c":81.65,"h":81.65,"l":80.94,"n":38,"o":81.48,"t":"2026-10-15T14:00:00Z","v":765,"vw":81.39},{"c":81.795,"h":81.795,"l":81.26,"n":38,"o":81.29,"t":"2026-10-15T14:30:00Z","v":945,"vw":81.451},{"c":81.615,"h":81.615,"l":81.58,"n":19,"o":81.58,"t":"2026-10-15T14:45:00Z","v":384,"vw":81.5975},{"c":82.375,"h":82.375,"l":81.62,"n":128,"o":81.62,"t":"2026-10-15T15:00:00Z","v":3165,"vw":82.046569},{"c":82.085,"h":82.11,"l":82.085,"n":37,"o":82.11,"t":"2026-10-15T15:30:00Z","v":832,"vw":82.09375},{"c":82.165,"h":82.165,"l":82.16,"n":65,"o":82.165,"t":"2026-10-15T15:45:00Z","v":1574,"vw":82.164286},{"c":82.22,"h":82.22,"l":81.89,"n":11,"o":82.16,"t":"2026-10-15T16:00:00Z","v":675,"vw":82.114786},{"c":82.32,"h":82.47,"l":82.27,"n":99,"o":82.27,"t":"2026-10-15T16:30:00Z","v":1740,"vw":82.352222},{"c":82.07,"h":82.08,"l":82.07,"n":37,"o":82.08,"t":"2026-10-15T16:45:00Z","v":1450,"vw":82.075},{"c":82.08,"h":82.09,"l":82.08,"n":13,"o":82.09,"t":"2026-10-15T17:00:00Z","v":322,"vw":82.085},{"c":81.64,"h":81.98,"l":81.64,"n":33,"o":81.97,"t":"2026-10-15T17:15:00Z","v":1606,"vw":81.89},{"c":81.93,"h":81.93,"l":81.93,"n":8,"o":81.93,"t":"2026-10-15T17:30:00Z","v":331,"vw":81.93},{"c":82,"h":82,"l":81.9,"n":22,"o":81.9,"t":"2026-10-15T17:45:00Z","v":5217,"vw":81.975},{"c":81.62,"h":81.965,"l":81.62,"n":36,"o":81.965,"t":"2026-10-15T18:00:00Z","v":823,"vw":81.773592},{"c":81.51,"h":81.51,"l":81.51,"n":11,"o":81.51,"t":"2026-10-15T18:15:00Z","v":155,"vw":81.51},{"c":81.7725,"h":81.7725,"l":81.7725,"n":5,"o":81.7725,"t":"2026-10-15T18:30:00Z","v":180,"vw":81.7725},{"c":81.84,"h":81.91,"l":81.79,"n":96,"o":81.81,"t":"2026-10-15T18:45:00Z","v":2111,"vw":81.840438},{"c":82.285,"h":82.295,"l":82.17,"n":102,"o":82.19,"t":"2026-10-15T19:00:00Z","v":1796,"vw":82.246074},{"c":82.57,"h":82.72,"l":82.48,"n":102,"o":82.48,"t":"2026-10-15T19:15:00Z","v":2353,"vw":82.592727},{"c":82.595,"h":82.595,"l":82.45,"n":36,"o":82.5,"t":"2026-10-15T19:30:00Z","v":1043,"vw":82.491},{"c":82.56,"h":82.745,"l":82.35,"n":502,"o":82.57,"t":"2026-10-15T19:45:00Z","v":9581,"vw":82.507731},{"c":82.61,"h":82.61,"l":82.61,"n":12,"o":82.61,"t":"2026-10-15T20:00:00Z","v":12124,"vw":82.61},{"c":82.7,"h":82.7,"l":82.1,"n":157,"o":82.64,"t":"2026-10-16T13:30:00Z","v":5249,"vw":82.425329},{"c":82.855,"h":82.91,"l":82.855,"n":8,"o":82.91,"t":"2026-10-16T13:45:00Z","v":411,"vw":82.87085},{"c":82.54,"h":82.54,"l":82.54,"n":46,"o":82.54,"t":"2026-10-16T14:00:00Z","v":324,"vw":82.54},{"c":82.51,"h":82.8,"l":82.51,"n":32,"o":82.8,"t":"2026-10-16T14:15:00Z","v":1090,"vw":82.655},{"c":82.6,"h":82.79,"l":82.6,"n":79,"o":82.66,"t":"2026-10-16T14:30:00Z","v":1970,"vw":82.72},{"c":82.43,"h":82.885,"l":82.16,"n":138,"o":82.79,"t":"2026-10-16T14:45:00Z","v":4851,"vw":82.482739},{"c":82.16,"h":82.49,"l":82.16,"n":47,"o":82.49,"t":"2026-10-16T15:00:00Z","v":2101,"vw":82.382256},{"c":82.11,"h":82.11,"l":81.58,"n":30,"o":81.58,"t":"2026-10-16T15:30:00Z","v":1173,"vw":81.692222},{"c":81.71,"h":81.71,"l":81.71,"n":22,"o":81.71,"t":"2026-10-16T15:45:00Z","v":1275,"vw":81.71},{"c":81.74,"h":81.74,"l":81.44,"n":72,"o":81.44,"t":"2026-10-16T16:00:00Z","v":1742,"vw":81.607984},{"c":81.515,"h":81.515,"l":81.515,"n":5,"o":81.515,"t":"2026-10-16T16:15:00Z","v":212,"vw":81.515},{"c":81.28,"h":81.28,"l":81.28,"n":34,"o":81.28,"t":"2026-10-16T16:30:00Z","v":579,"vw":81.28},{"c":81.16,"h":81.325,"l":81.16,"n":24,"o":81.325,"t":"2026-10-16T16:45:00Z","v":503,"vw":81.26443},{"c":80.675,"h":80.86,"l":80.675,"n":52,"o":80.85,"t":"2026-10-16T17:00:00Z","v":1254,"vw":80.782},{"c":80.895,"h":80.895,"l":80.895,"n":5,"o":80.895,"t":"2026-10-16T17:30:00Z","v":373,"vw":80.895},{"c":81,"h":81,"l":80.7,"n":71,"o":80.9,"t":"2026-10-16T17:45:00Z","v":3190,"vw":80.863942},{"c":80.7,"h":80.7,"l":80.7,"n":9,"o":80.7,"t":"2026-10-16T18:00:00Z","v":374,"vw":80.7},{"c":80.255,"h":80.69,"l":80.255,"n":68,"o":80.69,"t":"2026-10-16T18:15:00Z","v":1179,"vw":80.41875},{"c":80.44,"h":80.44,"l":80.39,"n":41,"o":80.39,"t":"2026-10-16T18:30:00Z","v":762,"vw":80.415},{"c":79.93,"h":80.44,"l":79.93,"n":116,"o":80.44,"t":"2026-10-16T18:45:00Z","v":7418,"vw":80.249733},{"c":79.93,"h":79.93,"l":79.3,"n":79,"o":79.75,"t":"2026-10-16T19:00:00Z","v":3022,"vw":79.755333},{"c":80.1,"h":80.105,"l":79.735,"n":228,"o":79.84,"t":"2026-10-16T19:15:00Z","v":11551,"vw":79.876039},{"c":80.34,"h":80.8825,"l":80.07,"n":195,"o":80.07,"t":"2026-10-16T19:30:00Z","v":4534,"vw":80.535818},{"c":80.5,"h":80.67,"l":80.2,"n":714,"o":80.2,"t":"2026-10-16T19:45:00Z","v":10477,"vw":80.491061},{"c":80.35,"h":80.35,"l":80.35,"n":12,"o":80.35,"t":"2026-10-16T20:00:00Z","v":17683,"vw":80.35},{"c":80.34,"h":80.35,"l":80.34,"n":21,"o":80.35,"t":"2026-10-19T10:00:00Z","v":872,"vw":80.345},{"c":80.62,"h":81,"l":80.61,"n":87,"o":81,"t":"2026-10-19T13:30:00Z","v":2005,"vw":80.80305},{"c":80.53,"h":81.03,"l":80.48,"n":20,"o":80.564,"t":"2026-10-19T13:45:00Z","v":917,"vw":80.664178},{"c":80.28,"h":80.28,"l":80.28,"n":5,"o":80.28,"t":"2026-10-19T14:00:00Z","v":126,"vw":80.28},{"c":80.93,"h":80.93,"l":80.4825,"n":27,"o":80.4825,"t":"2026-10-19T14:15:00Z","v":835,"vw":80.765625},{"c":80.59,"h":80.6,"l":80.27,"n":54,"o":80.51,"t":"2026-10-19T14:30:00Z","v":1791,"vw":80.493166},{"c":80.87,"h":80.98,"l":80.555,"n":51,"o":80.76,"t":"2026-10-19T15:00:00Z","v":2081,"vw":80.817325},{"c":80.92,"h":80.965,"l":80.92,"n":33,"o":80.965,"t":"2026-10-19T15:15:00Z","v":878,"vw":80.9425},{"c":81.06,"h":81.06,"l":80.71,"n":129,"o":80.83,"t":"2026-10-19T15:30:00Z","v":5328,"vw":80.809064},{"c":80.88,"h":81.0675,"l":80.85,"n":148,"o":80.85,"t":"2026-10-19T15:45:00Z","v":5207,"vw":80.90476},{"c":80.645,"h":80.81,"l":80.645,"n":22,"o":80.81,"t":"2026-10-19T16:00:00Z","v":676,"vw":80.7275},{"c":81.26,"h":81.26,"l":80.635,"n":134,"o":80.635,"t":"2026-10-19T16:15:00Z","v":5981,"vw":80.975983},{"c":81.35,"h":81.37,"l":80.89,"n":41,"o":81.14,"t":"2026-10-19T16:30:00Z","v":1513,"vw":81.227},{"c":81.58,"h":81.58,"l":81.23,"n":43,"o":81.23,"t":"2026-10-19T16:45:00Z","v":1699,"vw":81.435},{"c":80.98,"h":81.2,"l":80.98,"n":84,"o":81.15,"t":"2026-10-19T17:00:00Z","v":4292,"vw":81.145008},{"c":81.15,"h":81.15,"l":80.825,"n":18,"o":80.825,"t":"2026-10-19T17:15:00Z","v":619,"vw":80.9875},{"c":81.14,"h":81.51,"l":81.09,"n":35,"o":81.09,"t":"2026-10-19T17:30:00Z","v":4260,"vw":81.427919},{"c":81.5,"h":81.5,"l":81.18,"n":56,"o":81.18,"t":"2026-10-19T17:45:00Z","v":1589,"vw":81.326497},{"c":81.225,"h":81.225,"l":81.225,"n":6,"o":81.225,"t":"2026-10-19T18:00:00Z","v":237,"vw":81.225},{"c":80.84,"h":81.255,"l":80.84,"n":61,"o":81.225,"t":"2026-10-19T18:15:00Z","v":1770,"vw":81.018428},{"c":80.83,"h":81.11,"l":80.83,"n":17,"o":81.11,"t":"2026-10-19T18:30:00Z","v":716,"vw":80.923333},{"c":80.88,"h":80.92,"l":80.82,"n":11,"o":80.83,"t":"2026-10-19T18:45:00Z","v":526,"vw":80.866},{"c":80.71,"h":80.85,"l":80.71,"n":38,"o":80.78,"t":"2026-10-19T19:00:00Z","v":935,"vw":80.788235},{"c":80.85,"h":80.99,"l":80.725,"n":62,"o":80.99,"t":"2026-10-19T19:15:00Z","v":1737,"vw":80.828261},{"c":81.01,"h":81.2,"l":80.835,"n":187,"o":80.835,"t":"2026-10-19T19:30:00Z","v":4391,"vw":81.025},{"c":80.64,"h":80.975,"l":80.3925,"n":409,"o":80.975,"t":"2026-10-19T19:45:00Z","v":8560,"vw":80.675872},{"c":80.68,"h":80.68,"l":80.68,"n":11,"o":80.68,"t":"2026-10-19T20:00:00Z","v":9481,"vw":80.68},{"c":80.68,"h":80.68,"l":80.68,"n":2,"o":80.68,"t":"2026-10-20T12:30:00Z","v":600,"vw":80.68},{"c":80.5,"h":80.5,"l":80.5,"n":13,"o":80.5,"t":"2026-10-20T12:45:00Z","v":395,"vw":80.5},{"c":81.21,"h":81.21,"l":80.85,"n":26,"o":80.85,"t":"2026-10-20T13:00:00Z","v":737,"vw":81.128872},{"c":80.8,"h":80.8,"l":80.79,"n":25,"o":80.79,"t":"2026-10-20T13:15:00Z","v":375,"vw":80.794505},{"c":79.91,"h":80.61,"l":79.85,"n":103,"o":80.61,"t":"2026-10-20T13:30:00Z","v":2230,"vw":80.210626},{"c":80.54,"h":80.54,"l":80.54,"n":8,"o":80.54,"t":"2026-10-20T13:45:00Z","v":151,"vw":80.54},{"c":80.86,"h":80.86,"l":80.71,"n":47,"o":80.73,"t":"2026-10-20T14:00:00Z","v":1119,"vw":80.7775},{"c":81.75,"h":81.85,"l":80.76,"n":422,"o":80.89,"t":"2026-10-20T14:15:00Z","v":41586,"vw":80.912821},{"c":81.795,"h":82,"l":81.37,"n":272,"o":82,"t":"2026-10-20T14:30:00Z","v":29849,"vw":81.553608},{"c":81.6,"h":81.83,"l":81.6,"n":105,"o":81.8,"t":"2026-10-20T14:45:00Z","v":3405,"vw":81.760976},{"c":81.78,"h":81.78,"l":81.58,"n":124,"o":81.67,"t":"2026-10-20T15:00:00Z","v":5940,"vw":81.644139},{"c":81.595,"h":81.89,"l":81.595,"n":32,"o":81.64,"t":"2026-10-20T15:15:00Z","v":1497,"vw":81.665804},{"c":81.6,"h":81.6,"l":81.6,"n":13,"o":81.6,"t":"2026-10-20T15:30:00Z","v":224,"vw":81.6},{"c":81.46,"h":81.585,"l":81.27,"n":49,"o":81.27,"t":"2026-10-20T16:00:00Z","v":1072,"vw":81.477},{"c":81.165,"h":81.165,"l":81.165,"n":3,"o":81.165,"t":"2026-10-20T16:15:00Z","v":102,"vw":81.165},{"c":81.2,"h":81.6,"l":81.2,"n":642,"o":81.2,"t":"2026-10-20T16:30:00Z","v":25780,"vw":81.402383},{"c":80.91,"h":81.26,"l":80.9,"n":431,"o":81.26,"t":"2026-10-20T16:45:00Z","v":10104,"vw":80.977955},{"c":81.22,"h":81.22,"l":81.22,"n":9,"o":81.22,"t":"2026-10-20T17:00:00Z","v":401,"vw":81.22},{"c":81.005,"h":81.005,"l":80.905,"n":15,"o":80.905,"t":"2026-10-20T17:15:00Z","v":316,"vw":80.954505},{"c":81.17,"h":81.17,"l":80.9,"n":55,"o":80.9,"t":"2026-10-20T17:30:00Z","v":1660,"vw":81.056667},{"c":81.46,"h":81.86,"l":81.46,"n":310,"o":81.62,"t":"2026-10-20T17:45:00Z","v":4549,"vw":81.663197},{"c":81.8,"h":81.8,"l":81.58,"n":32,"o":81.58,"t":"2026-10-20T18:00:00Z","v":983,"vw":81.6925},{"c":81.64,"h":81.64,"l":81.3675,"n":32,"o":81.47,"t":"2026-10-20T18:15:00Z","v":991,"vw":81.495937},{"c":81.4675,"h":81.4675,"l":81.4675,"n":7,"o":81.4675,"t":"2026-10-20T18:30:00Z","v":147,"vw":81.4675},{"c":81.7,"h":81.7,"l":81.7,"n":16,"o":81.7,"t":"2026-10-20T18:45:00Z","v":349,"vw":81.7},{"c":81.96,"h":81.96,"l":81.44,"n":70,"o":81.44,"t":"2026-10-20T19:00:00Z","v":3596,"vw":81.722495},{"c":81.9025,"h":81.915,"l":81.9025,"n":16,"o":81.915,"t":"2026-10-20T19:15:00Z","v":526,"vw":81.910625},{"c":81.805,"h":82.215,"l":81.77,"n":200,"o":81.895,"t":"2026-10-20T19:30:00Z","v":7953,"vw":82.067171},{"c":82.085,"h":82.085,"l":81.815,"n":44,"o":81.815,"t":"2026-10-20T19:45:00Z","v":1005,"vw":81.96},{"c":81.71,"h":81.71,"l":81.71,"n":16,"o":81.71,"t":"2026-10-20T20:00:00Z","v":9595,"vw":81.71},{"c":81.72,"h":81.72,"l":81.71,"n":2,"o":81.71,"t":"2026-10-21T10:00:00Z","v":800,"vw":81.715},{"c":83.54,"h":83.64,"l":82.08,"n":64,"o":82.08,"t":"2026-10-21T10:45:00Z","v":3864,"vw":82.827344},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-10-21T13:15:00Z","v":208,"vw":86.05},{"c":85.365,"h":87.23,"l":85.365,"n":165,"o":86.39,"t":"2026-10-21T13:30:00Z","v":8905,"vw":86.348049},{"c":86.6,"h":86.76,"l":84.9,"n":386,"o":84.9,"t":"2026-10-21T13:45:00Z","v":14697,"vw":85.466552},{"c":84.99,"h":85.84,"l":84.99,"n":203,"o":85.84,"t":"2026-10-21T14:00:00Z","v":9951,"vw":85.218747},{"c":86.05,"h":86.18,"l":84.6105,"n":669,"o":85.005,"t":"2026-10-21T14:15:00Z","v":26666,"vw":85.869187},{"c":85.91,"h":86.65,"l":85.78,"n":722,"o":86.19,"t":"2026-10-21T14:30:00Z","v":43020,"vw":86.449978},{"c":86.16,"h":86.33,"l":86.16,"n":9,"o":86.33,"t":"2026-10-21T14:45:00Z","v":559,"vw":86.27944},{"c":85.735,"h":85.8,"l":85.47,"n":57,"o":85.66,"t":"2026-10-21T15:00:00Z","v":2487,"vw":85.663401},{"c":86.11,"h":86.11,"l":85.44,"n":44,"o":85.44,"t":"2026-10-21T15:15:00Z","v":6479,"vw":85.786003},{"c":85.77,"h":86.51,"l":85.77,"n":180,"o":86.41,"t":"2026-10-21T15:30:00Z","v":9925,"vw":86.241012},{"c":86.26,"h":86.26,"l":86.26,"n":5,"o":86.26,"t":"2026-10-21T16:00:00Z","v":125,"vw":86.26},{"c":86.21,"h":86.63,"l":86.21,"n":101,"o":86.585,"t":"2026-10-21T16:15:00Z","v":4068,"vw":86.417489},{"c":86.68,"h":86.985,"l":86.15,"n":118,"o":86.15,"t":"2026-10-21T16:30:00Z","v":4988,"vw":86.500522},{"c":86.76,"h":86.76,"l":86.665,"n":12,"o":86.665,"t":"2026-10-21T16:45:00Z","v":1010,"vw":86.691499},{"c":86.98,"h":86.98,"l":86.78,"n":109,"o":86.91,"t":"2026-10-21T17:00:00Z","v":3229,"vw":86.919623},{"c":86.505,"h":86.76,"l":86.505,"n":62,"o":86.76,"t":"2026-10-21T17:15:00Z","v":2019,"vw":86.6575},{"c":86.28,"h":86.28,"l":85.96,"n":92,"o":86.23,"t":"2026-10-21T17:30:00Z","v":4481,"vw":86.131177},{"c":86.28,"h":86.31,"l":86.28,"n":18,"o":86.3,"t":"2026-10-21T17:45:00Z","v":989,"vw":86.294375},{"c":86.31,"h":86.31,"l":86.31,"n":44,"o":86.31,"t":"2026-10-21T18:00:00Z","v":885,"vw":86.31},{"c":86.805,"h":86.82,"l":86.595,"n":272,"o":86.595,"t":"2026-10-21T18:30:00Z","v":4766,"vw":86.690809},{"c":86.3,"h":86.98,"l":86.3,"n":95,"o":86.98,"t":"2026-10-21T18:45:00Z","v":1977,"vw":86.743551},{"c":85.94,"h":86.1,"l":85.49,"n":85,"o":85.49,"t":"2026-10-21T19:00:00Z","v":2989,"vw":85.923177},{"c":85.54,"h":86.01,"l":85.54,"n":93,"o":85.94,"t":"2026-10-21T19:15:00Z","v":1470,"vw":85.8675},{"c":86.29,"h":86.3,"l":85.635,"n":257,"o":86.085,"t":"2026-10-21T19:30:00Z","v":8794,"vw":85.964707},{"c":86.31,"h":86.58,"l":85.96,"n":761,"o":86.26,"t":"2026-10-21T19:45:00Z","v":24936,"vw":86.335111},{"c":86.31,"h":86.31,"l":86.31,"n":18,"o":86.31,"t":"2026-10-21T20:00:00Z","v":15272,"vw":86.31},{"c":86.2,"h":86.2,"l":86.2,"n":2,"o":86.2,"t":"2026-10-21T22:30:00Z","v":995,"vw":86.2},{"c":84.36,"h":85.37,"l":84.36,"n":42,"o":85.37,"t":"2026-10-22T13:30:00Z","v":2347,"vw":85.160438},{"c":83.97,"h":83.97,"l":83.19,"n":156,"o":83.92,"t":"2026-10-22T13:45:00Z","v":3299,"vw":83.374605},{"c":83.31,"h":84.39,"l":83.1,"n":344,"o":84,"t":"2026-10-22T14:00:00Z","v":18966,"vw":83.81449},{"c":82,"h":83.12,"l":82,"n":891,"o":83.12,"t":"2026-10-22T14:15:00Z","v":33950,"vw":82.706516},{"c":82.25,"h":82.34,"l":81.655,"n":518,"o":81.91,"t":"2026-10-22T14:30:00Z","v":22348,"vw":82.08818},{"c":82.51,"h":82.76,"l":82.155,"n":71,"o":82.155,"t":"2026-10-22T14:45:00Z","v":2604,"vw":82.596284},{"c":82.41,"h":82.41,"l":82.22,"n":69,"o":82.41,"t":"2026-10-22T15:00:00Z","v":3283,"vw":82.401593},{"c":82.5,"h":82.88,"l":82.5,"n":29,"o":82.72,"t":"2026-10-22T15:15:00Z","v":944,"vw":82.632},{"c":82.83,"h":82.83,"l":82.5,"n":8,"o":82.5,"t":"2026-10-22T15:30:00Z","v":247,"vw":82.665},{"c":82.5,"h":82.58,"l":82.395,"n":110,"o":82.58,"t":"2026-10-22T15:45:00Z","v":1780,"vw":82.463571},{"c":82.975,"h":83.25,"l":82.975,"n":43,"o":83.08,"t":"2026-10-22T16:00:00Z","v":1243,"vw":83.119013},{"c":82.91,"h":82.945,"l":82.37,"n":317,"o":82.945,"t":"2026-10-22T16:15:00Z","v":16070,"vw":82.716507},{"c":82.16,"h":83,"l":82.15,"n":333,"o":82.67,"t":"2026-10-22T16:30:00Z","v":17285,"vw":82.612463},{"c":81.99,"h":82.25,"l":81.875,"n":116,"o":82.24,"t":"2026-10-22T16:45:00Z","v":3306,"vw":82.147419},{"c":81.96,"h":81.98,"l":81.96,"n":42,"o":81.98,"t":"2026-10-22T17:00:00Z","v":421,"vw":81.97},{"c":81.96,"h":82.07,"l":81.96,"n":57,"o":82.07,"t":"2026-10-22T17:15:00Z","v":1292,"vw":82.015},{"c":81.595,"h":81.84,"l":81.5,"n":62,"o":81.84,"t":"2026-10-22T17:30:00Z","v":1401,"vw":81.620833},{"c":81.45,"h":81.57,"l":80.885,"n":239,"o":81.45,"t":"2026-10-22T18:00:00Z","v":5798,"vw":81.328207},{"c":81.41,"h":81.64,"l":81.41,"n":41,"o":81.435,"t":"2026-10-22T18:15:00Z","v":1227,"vw":81.501},{"c":81.29,"h":81.29,"l":81.235,"n":14,"o":81.235,"t":"2026-10-22T18:45:00Z","v":681,"vw":81.244167},{"c":81.45,"h":81.45,"l":81.09,"n":67,"o":81.29,"t":"2026-10-22T19:00:00Z","v":1974,"vw":81.236818},{"c":81.54,"h":81.54,"l":81.405,"n":30,"o":81.45,"t":"2026-10-22T19:15:00Z","v":1050,"vw":81.4575},{"c":81.72,"h":81.83,"l":81.57,"n":88,"o":81.735,"t":"2026-10-22T19:30:00Z","v":2131,"vw":81.6785},{"c":81.78,"h":82.08,"l":81.66,"n":442,"o":81.745,"t":"2026-10-22T19:45:00Z","v":10333,"vw":81.779692},{"c":81.84,"h":81.84,"l":81.84,"n":31,"o":81.84,"t":"2026-10-22T20:00:00Z","v":16316,"vw":81.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5441991786447639,"strike":100.51334702258727,"iv":0.5270357289527721,"gamma":0.014414784394250514,"theta":-0.037470225872689944,"vega":0.040367556468172486,"rho":0.005745481410612834,"breakevenPct":23.481850197008836},{"delta":0.15,"premium":1.7112229194648594,"strike":116.52687882857977,"iv":1.0535037217090788,"gamma":0.010104642353461408,"theta":-0.1011522755528007,"vega":0.053390534541425325,"rho":0.008155046886892869,"breakevenPct":44.47470888079745},{"delta":0.2,"premium":2.127670349907919,"strike":107.86372007366482,"iv":0.960520626151013,"gamma":0.013351749539594844,"theta":-0.10638968692449355,"vega":0.06416924493554328,"rho":0.010968780534402887,"breakevenPct":34.3980821402404},{"delta":0.25,"premium":2.1391804788213626,"strike":98.65561694290976,"iv":0.741644014732965,"gamma":0.020902394106813996,"theta":-0.0908279926335175,"vega":0.07222633517495396,"rho":0.014076909021211021,"breakevenPct":23.160798413649957},{"delta":0.3,"premium":2.183613445378151,"strike":89.89495798319328,"iv":0.5360197478991597,"gamma":0.02807563025210084,"theta":-0.0764563025210084,"vega":0.08003529411764705,"rho":0.01716545326221864,"breakevenPct":12.510473397570175},{"delta":0.35,"premium":2.743837535014005,"strike":88.14425770308124,"iv":0.5380155462184875,"gamma":0.029336134453781512,"theta":-0.0807280112044818,"vega":0.08395686274509803,"rho":0.01994717765235148,"breakevenPct":11.055834846157428},{"delta":0.4,"premium":3.3040616246498598,"strike":86.39355742296918,"iv":0.5400113445378151,"gamma":0.030596638655462187,"theta":-0.08499971988795518,"vega":0.08787843137254901,"rho":0.022728902042484317,"breakevenPct":9.601196294744678},{"delta":0.45,"premium":3.9065217391304348,"strike":84.67391304347827,"iv":0.5424739130434783,"gamma":0.03151521739130435,"theta":-0.08851086956521739,"vega":0.09088913043478261,"rho":0.025483054463078546,"breakevenPct":8.23611288197543},{"delta":0.5,"premium":4.6737851662404095,"strike":83.07544757033249,"iv":0.5467578005115089,"gamma":0.031099616368286447,"theta":-0.08905434782608695,"vega":0.09034565217391305,"rho":0.028129622139786824,"breakevenPct":7.220470108226891},{"delta":0.55,"premium":5.441048593350385,"strike":81.47698209718669,"iv":0.5510416879795397,"gamma":0.03068401534526854,"theta":-0.08959782608695653,"vega":0.08980217391304347,"rho":0.030776189816495107,"breakevenPct":6.204827334478352},{"delta":0.6,"premium":6.237713068181819,"strike":79.86505681818181,"iv":0.5556882102272728,"gamma":0.030140767045454545,"theta":-0.08984900568181818,"vega":0.08892215909090909,"rho":0.03340160529077955,"breakevenPct":5.208663106504933},{"delta":0.65,"premium":7.391832386363637,"strike":78.08948863636364,"iv":0.5647436079545455,"gamma":0.028045596590909088,"theta":-0.08654644886363635,"vega":0.08395056818181817,"rho":0.035769854514542614,"breakevenPct":4.449316987692172},{"delta":0.7,"premium":8.545951704545454,"strike":76.31392045454545,"iv":0.5737990056818182,"gamma":0.025950426136363638,"theta":-0.08324389204545454,"vega":0.07897897727272728,"rho":0.03813810373830567,"breakevenPct":3.6899708688794126},{"delta":0.75,"premium":9.872506989748368,"strike":74.3942218080149,"iv":0.5841467847157502,"gamma":0.02350344827586207,"theta":-0.0787645852749301,"vega":0.07285265610438024,"rho":0.040373344677637084,"breakevenPct":2.9652111409619764},{"delta":0.8,"premium":11.689841565703635,"strike":72.06430568499533,"iv":0.598172879776328,"gamma":0.020055172413793104,"theta":-0.07093606710158434,"vega":0.06343979496738117,"rho":0.04223002357666299,"breakevenPct":2.33888960251585},{"delta":0.85,"premium":13.693255813953485,"strike":69.55813953488372,"iv":0.6157167441860465,"gamma":0.016434418604651172,"theta":-0.06273627906976746,"vega":0.05357116279069769,"rho":0.04394184152484165,"breakevenPct":1.7245788719907182},{"delta":0.9,"premium":17.14286821705426,"strike":65.68217054263566,"iv":0.660600465116279,"gamma":0.011473178294573647,"theta":-0.05165100775193799,"vega":0.040160310077519384,"rho":0.04452781032871635,"breakevenPct":1.2036152977638304}],"put":[{"delta":0.1,"premium":1.9342189170864366,"strike":54.71484235761303,"iv":1.4068356247715,"gamma":0.006424239416331765,"theta":-0.0989158915379573,"vega":0.04036259298747728,"rho":-0.008089997339577593,"breakevenPct":35.5075471156811},{"delta":0.15,"premium":1.4993030789007875,"strike":66.6782820183202,"iv":0.8078898840394432,"gamma":0.014842198960756635,"theta":-0.06934861017474629,"vega":0.0535221744668862,"rho":-0.011079641408185598,"breakevenPct":20.358041374120944},{"delta":0.2,"premium":1.7228383458646617,"strike":71.921992481203,"iv":0.6091605263157894,"gamma":0.01966766917293233,"theta":-0.06448881578947369,"vega":0.06347265037593985,"rho":-0.014560331502106227,"breakevenPct":14.223907459263998},{"delta":0.25,"premium":2.239755639097744,"strike":74.27161654135338,"iv":0.5946868421052631,"gamma":0.02305112781954887,"theta":-0.07205460526315789,"vega":0.07273016917293233,"rho":-0.018261682376704634,"breakevenPct":11.984529689325964},{"delta":0.3,"premium":2.8346652267818575,"strike":76.24190064794816,"iv":0.5839159827213822,"gamma":0.025490928725701942,"theta":-0.07653606911447083,"vega":0.07902764578833693,"rho":-0.022014679506237773,"breakevenPct":10.303964539141866},{"delta":0.35,"premium":3.4646148308135345,"strike":78.04175665946724,"iv":0.5748087113030957,"gamma":0.02750676745860331,"theta":-0.07963182145428366,"vega":0.08399524838012959,"rho":-0.025790880025669132,"breakevenPct":8.874460131166057},{"delta":0.4,"premium":4.094564434845213,"strike":79.84161267098632,"iv":0.5657014398848091,"gamma":0.02952260619150468,"theta":-0.08272757379409648,"vega":0.08896285097192225,"rho":-0.029567080545100495,"breakevenPct":7.4449557231902475},{"delta":0.45,"premium":4.923385518590999,"strike":81.48727984344423,"iv":0.5613602739726027,"gamma":0.030056947162426614,"theta":-0.08246457925636008,"vega":0.08990567514677103,"rho":-0.03347736805698662,"breakevenPct":6.446854441772699},{"delta":0.5,"premium":5.771395955642531,"strike":83.11806914546641,"iv":0.55747899543379,"gamma":0.03044833659491194,"theta":-0.08187749510763209,"vega":0.09046014350945858,"rho":-0.03740059378744295,"breakevenPct":5.4903797778300705},{"delta":0.55,"premium":6.619406392694065,"strike":84.74885844748859,"iv":0.5535977168949772,"gamma":0.030839726027397263,"theta":-0.0812904109589041,"vega":0.09101461187214611,"rho":-0.04132381951789927,"breakevenPct":4.533905113887441},{"delta":0.6,"premium":7.786167146974064,"strike":86.52377521613833,"iv":0.5523600144092219,"gamma":0.029863832853025938,"theta":-0.07760389048991354,"vega":0.08790007204610951,"rho":-0.045474969809919795,"breakevenPct":3.790801479515811},{"delta":0.65,"premium":9.010951008645534,"strike":88.3249279538905,"iv":0.5516035302593659,"gamma":0.028639048991354468,"theta":-0.07335317002881844,"vega":0.08411765129682998,"rho":-0.04966760991574752,"breakevenPct":3.0865384344514295},{"delta":0.7,"premium":10.279270544783008,"strike":90.16158818097875,"iv":0.5509678670360111,"gamma":0.027309325946445064,"theta":-0.06884090489381349,"vega":0.0800538319482918,"rho":-0.053892478238434426,"breakevenPct":2.3920849997608222},{"delta":0.75,"premium":12.125992613111727,"strike":92.46999076638966,"iv":0.5519373961218836,"gamma":0.024585410895660204,"theta":-0.06085383194829178,"vega":0.07225143120960295,"rho":-0.05854552144225052,"breakevenPct":1.8279592457503389},{"delta":0.8,"premium":13.972714681440447,"strike":94.77839335180056,"iv":0.5529069252077563,"gamma":0.021861495844875345,"theta":-0.052866759002770075,"vega":0.06444903047091412,"rho":-0.06319856464606662,"breakevenPct":1.2638334917398553},{"delta":0.85,"premium":22.23277591973244,"strike":103.2190635451505,"iv":0.7094685618729097,"gamma":0.01418227424749164,"theta":-0.05548260869565218,"vega":0.053415384615384615,"rho":-0.07283786132409627,"breakevenPct":1.0431480627834107},{"delta":0.9,"premium":29.377327935222684,"strike":110.8097165991903,"iv":0.7537157894736843,"gamma":0.010111336032388658,"theta":-0.040575910931174075,"vega":0.040134008097165975,"rho":-0.08164480543586586,"breakevenPct":0.4980588172438828}]},"raw":{"call":[{"delta":0.1,"premium":0.5441991786447639,"strike":100.51334702258727,"iv":0.5270357289527721,"gamma":0.014414784394250514,"theta":-0.037470225872689944,"vega":0.040367556468172486,"rho":0.005745481410612834,"breakevenPct":23.481850197008836},{"delta":0.15,"premium":1.7112229194648594,"strike":116.52687882857977,"iv":1.0535037217090788,"gamma":0.010104642353461408,"theta":-0.1011522755528007,"vega":0.053390534541425325,"rho":0.008155046886892869,"breakevenPct":44.47470888079745},{"delta":0.2,"premium":2.127670349907919,"strike":107.86372007366482,"iv":0.960520626151013,"gamma":0.013351749539594844,"theta":-0.10638968692449355,"vega":0.06416924493554328,"rho":0.010968780534402887,"breakevenPct":34.3980821402404},{"delta":0.25,"premium":2.1391804788213626,"strike":98.65561694290976,"iv":0.741644014732965,"gamma":0.020902394106813996,"theta":-0.0908279926335175,"vega":0.07222633517495396,"rho":0.014076909021211021,"breakevenPct":23.160798413649957},{"delta":0.3,"premium":2.183613445378151,"strike":89.89495798319328,"iv":0.5360197478991597,"gamma":0.02807563025210084,"theta":-0.0764563025210084,"vega":0.08003529411764705,"rho":0.01716545326221864,"breakevenPct":12.510473397570175},{"delta":0.35,"premium":2.743837535014005,"strike":88.14425770308124,"iv":0.5380155462184875,"gamma":0.029336134453781512,"theta":-0.0807280112044818,"vega":0.08395686274509803,"rho":0.01994717765235148,"breakevenPct":11.055834846157428},{"delta":0.4,"premium":3.3040616246498598,"strike":86.39355742296918,"iv":0.5400113445378151,"gamma":0.030596638655462187,"theta":-0.08499971988795518,"vega":0.08787843137254901,"rho":0.022728902042484317,"breakevenPct":9.601196294744678},{"delta":0.45,"premium":3.9065217391304348,"strike":84.67391304347827,"iv":0.5424739130434783,"gamma":0.03151521739130435,"theta":-0.08851086956521739,"vega":0.09088913043478261,"rho":0.025483054463078546,"breakevenPct":8.23611288197543},{"delta":0.5,"premium":4.6737851662404095,"strike":83.07544757033249,"iv":0.5467578005115089,"gamma":0.031099616368286447,"theta":-0.08905434782608695,"vega":0.09034565217391305,"rho":0.028129622139786824,"breakevenPct":7.220470108226891},{"delta":0.55,"premium":5.441048593350385,"strike":81.47698209718669,"iv":0.5510416879795397,"gamma":0.03068401534526854,"theta":-0.08959782608695653,"vega":0.08980217391304347,"rho":0.030776189816495107,"breakevenPct":6.204827334478352},{"delta":0.6,"premium":6.237713068181819,"strike":79.86505681818181,"iv":0.5556882102272728,"gamma":0.030140767045454545,"theta":-0.08984900568181818,"vega":0.08892215909090909,"rho":0.03340160529077955,"breakevenPct":5.208663106504933},{"delta":0.65,"premium":7.391832386363637,"strike":78.08948863636364,"iv":0.5647436079545455,"gamma":0.028045596590909088,"theta":-0.08654644886363635,"vega":0.08395056818181817,"rho":0.035769854514542614,"breakevenPct":4.449316987692172},{"delta":0.7,"premium":8.545951704545454,"strike":76.31392045454545,"iv":0.5737990056818182,"gamma":0.025950426136363638,"theta":-0.08324389204545454,"vega":0.07897897727272728,"rho":0.03813810373830567,"breakevenPct":3.6899708688794126},{"delta":0.75,"premium":9.872506989748368,"strike":74.3942218080149,"iv":0.5841467847157502,"gamma":0.02350344827586207,"theta":-0.0787645852749301,"vega":0.07285265610438024,"rho":0.040373344677637084,"breakevenPct":2.9652111409619764},{"delta":0.8,"premium":11.689841565703635,"strike":72.06430568499533,"iv":0.598172879776328,"gamma":0.020055172413793104,"theta":-0.07093606710158434,"vega":0.06343979496738117,"rho":0.04223002357666299,"breakevenPct":2.33888960251585},{"delta":0.85,"premium":13.693255813953485,"strike":69.55813953488372,"iv":0.6157167441860465,"gamma":0.016434418604651172,"theta":-0.06273627906976746,"vega":0.05357116279069769,"rho":0.04394184152484165,"breakevenPct":1.7245788719907182},{"delta":0.9,"premium":17.14286821705426,"strike":65.68217054263566,"iv":0.660600465116279,"gamma":0.011473178294573647,"theta":-0.05165100775193799,"vega":0.040160310077519384,"rho":0.04452781032871635,"breakevenPct":1.2036152977638304}],"put":[{"delta":0.1,"premium":1.9342189170864366,"strike":54.71484235761303,"iv":1.4068356247715,"gamma":0.006424239416331765,"theta":-0.0989158915379573,"vega":0.04036259298747728,"rho":-0.008089997339577593,"breakevenPct":35.5075471156811},{"delta":0.15,"premium":1.4993030789007875,"strike":66.6782820183202,"iv":0.8078898840394432,"gamma":0.014842198960756635,"theta":-0.06934861017474629,"vega":0.0535221744668862,"rho":-0.011079641408185598,"breakevenPct":20.358041374120944},{"delta":0.2,"premium":1.7228383458646617,"strike":71.921992481203,"iv":0.6091605263157894,"gamma":0.01966766917293233,"theta":-0.06448881578947369,"vega":0.06347265037593985,"rho":-0.014560331502106227,"breakevenPct":14.223907459263998},{"delta":0.25,"premium":2.239755639097744,"strike":74.27161654135338,"iv":0.5946868421052631,"gamma":0.02305112781954887,"theta":-0.07205460526315789,"vega":0.07273016917293233,"rho":-0.018261682376704634,"breakevenPct":11.984529689325964},{"delta":0.3,"premium":2.8346652267818575,"strike":76.24190064794816,"iv":0.5839159827213822,"gamma":0.025490928725701942,"theta":-0.07653606911447083,"vega":0.07902764578833693,"rho":-0.022014679506237773,"breakevenPct":10.303964539141866},{"delta":0.35,"premium":3.4646148308135345,"strike":78.04175665946724,"iv":0.5748087113030957,"gamma":0.02750676745860331,"theta":-0.07963182145428366,"vega":0.08399524838012959,"rho":-0.025790880025669132,"breakevenPct":8.874460131166057},{"delta":0.4,"premium":4.094564434845213,"strike":79.84161267098632,"iv":0.5657014398848091,"gamma":0.02952260619150468,"theta":-0.08272757379409648,"vega":0.08896285097192225,"rho":-0.029567080545100495,"breakevenPct":7.4449557231902475},{"delta":0.45,"premium":4.923385518590999,"strike":81.48727984344423,"iv":0.5613602739726027,"gamma":0.030056947162426614,"theta":-0.08246457925636008,"vega":0.08990567514677103,"rho":-0.03347736805698662,"breakevenPct":6.446854441772699},{"delta":0.5,"premium":5.771395955642531,"strike":83.11806914546641,"iv":0.55747899543379,"gamma":0.03044833659491194,"theta":-0.08187749510763209,"vega":0.09046014350945858,"rho":-0.03740059378744295,"breakevenPct":5.4903797778300705},{"delta":0.55,"premium":6.619406392694065,"strike":84.74885844748859,"iv":0.5535977168949772,"gamma":0.030839726027397263,"theta":-0.0812904109589041,"vega":0.09101461187214611,"rho":-0.04132381951789927,"breakevenPct":4.533905113887441},{"delta":0.6,"premium":7.786167146974064,"strike":86.52377521613833,"iv":0.5523600144092219,"gamma":0.029863832853025938,"theta":-0.07760389048991354,"vega":0.08790007204610951,"rho":-0.045474969809919795,"breakevenPct":3.790801479515811},{"delta":0.65,"premium":9.010951008645534,"strike":88.3249279538905,"iv":0.5516035302593659,"gamma":0.028639048991354468,"theta":-0.07335317002881844,"vega":0.08411765129682998,"rho":-0.04966760991574752,"breakevenPct":3.0865384344514295},{"delta":0.7,"premium":10.279270544783008,"strike":90.16158818097875,"iv":0.5509678670360111,"gamma":0.027309325946445064,"theta":-0.06884090489381349,"vega":0.0800538319482918,"rho":-0.053892478238434426,"breakevenPct":2.3920849997608222},{"delta":0.75,"premium":12.125992613111727,"strike":92.46999076638966,"iv":0.5519373961218836,"gamma":0.024585410895660204,"theta":-0.06085383194829178,"vega":0.07225143120960295,"rho":-0.05854552144225052,"breakevenPct":1.8279592457503389},{"delta":0.8,"premium":13.972714681440447,"strike":94.77839335180056,"iv":0.5529069252077563,"gamma":0.021861495844875345,"theta":-0.052866759002770075,"vega":0.06444903047091412,"rho":-0.06319856464606662,"breakevenPct":1.2638334917398553},{"delta":0.85,"premium":22.23277591973244,"strike":103.2190635451505,"iv":0.7094685618729097,"gamma":0.01418227424749164,"theta":-0.05548260869565218,"vega":0.053415384615384615,"rho":-0.07283786132409627,"breakevenPct":1.0431480627834107},{"delta":0.9,"premium":29.377327935222684,"strike":110.8097165991903,"iv":0.7537157894736843,"gamma":0.010111336032388658,"theta":-0.040575910931174075,"vega":0.040134008097165975,"rho":-0.08164480543586586,"breakevenPct":0.4980588172438828}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}