{"symbol":"HNGE","url":"https://intraalpha.com/companies/HNGE","capturedAt":"2026-10-16T21:49:17.734Z","state":"ready","quote":{"symbol":"HNGE","last_price":99,"prev_close":104.96,"regular_close":99.16,"change":-5.96,"change_pct":-5.6784,"regular_change":-5.8,"regular_change_pct":-5.5259,"extended_change":-0.16,"extended_change_pct":-0.1614,"bid":97.65,"ask":101.3,"bid_size":100,"ask_size":100,"volume":1758558,"vwap":99.965694,"open":106.53,"high":106.7099,"low":97.44,"close":99.16,"trade_count":29828,"last_trade_at":"2026-10-16T21:14:23.13809824Z","last_quote_at":"2026-10-16T21:29:51.59308846Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"HNGE","fetched_at":"2026-10-16T21:49:17.008876+00:00","name":"Hinge Health, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Hinge Health, Inc. develops health care software for joint and muscle health. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8469686000,"ebitda":95694000,"pe_ratio":34.64,"peg_ratio":null,"book_value":4.293,"dividend_per_share":null,"dividend_yield":null,"eps":3.03,"revenue_ttm":720061000,"gross_profit_ttm":608745000,"profit_margin":0.151,"operating_margin_ttm":0.19,"return_on_assets_ttm":0.077,"return_on_equity_ttm":0.304,"quarterly_earnings_growth":-0.684,"quarterly_revenue_growth":0.53,"analyst_target_price":112.12,"analyst_number":7,"beta":null,"fifty_two_week_high":107,"fifty_two_week_low":30.08,"fifty_day_ma":92.61,"two_hundred_day_ma":63.29,"shares_outstanding":62469000,"forward_pe":33,"price_to_sales":11.76,"price_to_book":21.63,"ev_to_revenue":9.81,"ev_to_ebitda":71.78},"optionObservedAt":"2026-10-16T19:50:25.474Z","bars":[{"c":98.92,"h":99.155,"l":98.6,"n":113,"o":98.6,"t":"2026-10-09T13:30:00Z","v":15005,"vw":98.719381},{"c":98.945,"h":99.35,"l":98.53,"n":186,"o":99.35,"t":"2026-10-09T13:35:00Z","v":13013,"vw":98.874134},{"c":99,"h":99.49,"l":98.945,"n":132,"o":99.2,"t":"2026-10-09T13:40:00Z","v":11536,"vw":99.209076},{"c":99.445,"h":99.56,"l":98.9,"n":427,"o":99.02,"t":"2026-10-09T13:45:00Z","v":104628,"vw":99.071201},{"c":99.27,"h":99.78,"l":99.27,"n":301,"o":99.56,"t":"2026-10-09T13:50:00Z","v":33227,"vw":99.569349},{"c":100.06,"h":100.14,"l":99.5,"n":870,"o":99.515,"t":"2026-10-09T13:55:00Z","v":139552,"vw":99.644378},{"c":100.3814,"h":100.5,"l":99.765,"n":882,"o":100.21,"t":"2026-10-09T14:00:00Z","v":74776,"vw":100.173756},{"c":99.78,"h":100.18,"l":99.51,"n":417,"o":100.12,"t":"2026-10-09T14:05:00Z","v":15685,"vw":99.761351},{"c":99.62,"h":99.78,"l":99.62,"n":113,"o":99.75,"t":"2026-10-09T14:10:00Z","v":6396,"vw":99.734065},{"c":99.57,"h":99.84,"l":99.49,"n":104,"o":99.63,"t":"2026-10-09T14:15:00Z","v":5167,"vw":99.645608},{"c":99.62,"h":99.62,"l":99.575,"n":53,"o":99.575,"t":"2026-10-09T14:20:00Z","v":1480,"vw":99.582826},{"c":99.96,"h":99.96,"l":99.7,"n":248,"o":99.7,"t":"2026-10-09T14:25:00Z","v":16405,"vw":99.874232},{"c":99.63,"h":99.96,"l":99.49,"n":953,"o":99.96,"t":"2026-10-09T14:30:00Z","v":91833,"vw":99.571711},{"c":99.36,"h":99.525,"l":99.18,"n":246,"o":99.525,"t":"2026-10-09T14:35:00Z","v":14027,"vw":99.389027},{"c":99.14,"h":99.41,"l":99.115,"n":618,"o":99.37,"t":"2026-10-09T14:40:00Z","v":63186,"vw":99.203718},{"c":98.68,"h":99.135,"l":98.62,"n":473,"o":99.135,"t":"2026-10-09T14:45:00Z","v":47067,"vw":98.869344},{"c":98.34,"h":98.695,"l":98.25,"n":603,"o":98.695,"t":"2026-10-09T14:50:00Z","v":47900,"vw":98.443466},{"c":98.405,"h":98.49,"l":98.24,"n":388,"o":98.4399,"t":"2026-10-09T14:55:00Z","v":66504,"vw":98.334108},{"c":99.255,"h":99.37,"l":98.29,"n":404,"o":98.405,"t":"2026-10-09T15:00:00Z","v":45799,"vw":98.432227},{"c":99.85,"h":99.85,"l":99.255,"n":248,"o":99.33,"t":"2026-10-09T15:05:00Z","v":13938,"vw":99.566938},{"c":99.515,"h":100.11,"l":99.515,"n":343,"o":99.85,"t":"2026-10-09T15:10:00Z","v":16349,"vw":99.919636},{"c":99.94,"h":99.94,"l":99.74,"n":105,"o":99.78,"t":"2026-10-09T15:15:00Z","v":4189,"vw":99.803296},{"c":99.98,"h":99.98,"l":99.86,"n":21,"o":99.86,"t":"2026-10-09T15:20:00Z","v":400,"vw":99.92},{"c":100.65,"h":100.76,"l":99.92,"n":248,"o":99.92,"t":"2026-10-09T15:25:00Z","v":10564,"vw":100.444989},{"c":100.58,"h":101,"l":100.56,"n":398,"o":100.625,"t":"2026-10-09T15:30:00Z","v":17247,"vw":100.735376},{"c":100.63,"h":100.63,"l":100.48,"n":232,"o":100.51,"t":"2026-10-09T15:35:00Z","v":8036,"vw":100.538554},{"c":100.38,"h":100.66,"l":100.38,"n":268,"o":100.65,"t":"2026-10-09T15:40:00Z","v":10776,"vw":100.523708},{"c":100.44,"h":100.45,"l":100.3,"n":156,"o":100.3888,"t":"2026-10-09T15:45:00Z","v":6861,"vw":100.3699},{"c":100.63,"h":100.63,"l":100.45,"n":136,"o":100.45,"t":"2026-10-09T15:50:00Z","v":4040,"vw":100.505645},{"c":100.665,"h":100.74,"l":100.625,"n":179,"o":100.72,"t":"2026-10-09T15:55:00Z","v":7750,"vw":100.665823},{"c":100.575,"h":100.66,"l":100.4,"n":292,"o":100.56,"t":"2026-10-09T16:00:00Z","v":14119,"vw":100.579908},{"c":100.75,"h":100.7699,"l":100.38,"n":113,"o":100.575,"t":"2026-10-09T16:05:00Z","v":9806,"vw":100.635103},{"c":100.66,"h":100.74,"l":100.55,"n":153,"o":100.74,"t":"2026-10-09T16:10:00Z","v":6683,"vw":100.646224},{"c":100.61,"h":100.72,"l":100.585,"n":97,"o":100.65,"t":"2026-10-09T16:15:00Z","v":3478,"vw":100.659941},{"c":100.1,"h":100.67,"l":100.055,"n":364,"o":100.6,"t":"2026-10-09T16:20:00Z","v":22208,"vw":100.440171},{"c":100.025,"h":100.2799,"l":99.9,"n":77,"o":100.2799,"t":"2026-10-09T16:25:00Z","v":1923,"vw":100.071146},{"c":100.17,"h":100.32,"l":100,"n":103,"o":100.14,"t":"2026-10-09T16:30:00Z","v":4513,"vw":100.211638},{"c":100.19,"h":100.32,"l":100.04,"n":142,"o":100.26,"t":"2026-10-09T16:35:00Z","v":5990,"vw":100.209231},{"c":100.21,"h":100.26,"l":100.15,"n":60,"o":100.15,"t":"2026-10-09T16:40:00Z","v":2363,"vw":100.208082},{"c":100.11,"h":100.18,"l":100.11,"n":32,"o":100.175,"t":"2026-10-09T16:45:00Z","v":1222,"vw":100.140556},{"c":100.21,"h":100.25,"l":100.185,"n":60,"o":100.23,"t":"2026-10-09T16:50:00Z","v":2051,"vw":100.203094},{"c":100.095,"h":100.23,"l":100.08,"n":196,"o":100.21,"t":"2026-10-09T16:55:00Z","v":6047,"vw":100.148985},{"c":100.19,"h":100.19,"l":100.115,"n":72,"o":100.13,"t":"2026-10-09T17:00:00Z","v":3190,"vw":100.146452},{"c":100.21,"h":100.41,"l":100.21,"n":237,"o":100.25,"t":"2026-10-09T17:05:00Z","v":7450,"vw":100.322898},{"c":100.1688,"h":100.23,"l":100.165,"n":53,"o":100.18,"t":"2026-10-09T17:10:00Z","v":1601,"vw":100.194684},{"c":100.365,"h":100.365,"l":100.28,"n":70,"o":100.29,"t":"2026-10-09T17:15:00Z","v":1918,"vw":100.302118},{"c":100.25,"h":100.36,"l":100.25,"n":75,"o":100.36,"t":"2026-10-09T17:20:00Z","v":1691,"vw":100.324173},{"c":100.31,"h":100.31,"l":100.17,"n":135,"o":100.22,"t":"2026-10-09T17:25:00Z","v":3763,"vw":100.240935},{"c":100.29,"h":100.505,"l":100.2,"n":199,"o":100.21,"t":"2026-10-09T17:30:00Z","v":7531,"vw":100.346887},{"c":100.43,"h":100.43,"l":100.29,"n":82,"o":100.3,"t":"2026-10-09T17:35:00Z","v":4673,"vw":100.33493},{"c":100.84,"h":100.98,"l":100.42,"n":303,"o":100.42,"t":"2026-10-09T17:40:00Z","v":12444,"vw":100.71028},{"c":100.87,"h":101.04,"l":100.79,"n":203,"o":100.99,"t":"2026-10-09T17:45:00Z","v":7938,"vw":100.949528},{"c":101.12,"h":101.12,"l":100.855,"n":306,"o":100.86,"t":"2026-10-09T17:50:00Z","v":14500,"vw":100.941021},{"c":101.125,"h":101.39,"l":100.97,"n":534,"o":101.12,"t":"2026-10-09T17:55:00Z","v":35411,"vw":101.10033},{"c":100.7957,"h":101.105,"l":100.77,"n":228,"o":101.105,"t":"2026-10-09T18:00:00Z","v":7392,"vw":101.008159},{"c":101.23,"h":101.2499,"l":100.87,"n":209,"o":100.87,"t":"2026-10-09T18:05:00Z","v":10191,"vw":101.025267},{"c":101.35,"h":101.3999,"l":101.17,"n":280,"o":101.25,"t":"2026-10-09T18:10:00Z","v":14152,"vw":101.258859},{"c":101.41,"h":101.41,"l":101.305,"n":205,"o":101.32,"t":"2026-10-09T18:15:00Z","v":5581,"vw":101.373161},{"c":101.61,"h":101.6199,"l":101.32,"n":617,"o":101.365,"t":"2026-10-09T18:20:00Z","v":41076,"vw":101.492282},{"c":101.72,"h":101.77,"l":101.52,"n":184,"o":101.61,"t":"2026-10-09T18:25:00Z","v":11497,"vw":101.666185},{"c":101.9499,"h":101.9499,"l":101.72,"n":218,"o":101.77,"t":"2026-10-09T18:30:00Z","v":6624,"vw":101.818386},{"c":102.33,"h":102.33,"l":101.8702,"n":380,"o":101.9,"t":"2026-10-09T18:35:00Z","v":17319,"vw":102.029352},{"c":102.44,"h":102.53,"l":102.19,"n":360,"o":102.33,"t":"2026-10-09T18:40:00Z","v":18477,"vw":102.417398},{"c":102.76,"h":102.76,"l":102.3661,"n":315,"o":102.3661,"t":"2026-10-09T18:45:00Z","v":11562,"vw":102.569376},{"c":102.75,"h":102.99,"l":102.695,"n":397,"o":102.76,"t":"2026-10-09T18:50:00Z","v":15165,"vw":102.828183},{"c":102.795,"h":102.84,"l":102.7001,"n":298,"o":102.84,"t":"2026-10-09T18:55:00Z","v":13088,"vw":102.786931},{"c":102.59,"h":102.75,"l":102.43,"n":515,"o":102.75,"t":"2026-10-09T19:00:00Z","v":19201,"vw":102.548638},{"c":102.725,"h":102.79,"l":102.64,"n":198,"o":102.64,"t":"2026-10-09T19:05:00Z","v":5643,"vw":102.701525},{"c":102.6099,"h":102.78,"l":102.56,"n":216,"o":102.78,"t":"2026-10-09T19:10:00Z","v":5484,"vw":102.646722},{"c":102.545,"h":102.71,"l":102.51,"n":254,"o":102.64,"t":"2026-10-09T19:15:00Z","v":8227,"vw":102.612028},{"c":102.5,"h":102.62,"l":102.5,"n":261,"o":102.515,"t":"2026-10-09T19:20:00Z","v":7044,"vw":102.557955},{"c":102.55,"h":102.6,"l":102.4901,"n":293,"o":102.53,"t":"2026-10-09T19:25:00Z","v":7172,"vw":102.549644},{"c":102.89,"h":102.94,"l":102.4901,"n":277,"o":102.4901,"t":"2026-10-09T19:30:00Z","v":7699,"vw":102.70719},{"c":102.51,"h":102.9,"l":102.51,"n":474,"o":102.8501,"t":"2026-10-09T19:35:00Z","v":27128,"vw":102.720214},{"c":102.68,"h":102.78,"l":102.52,"n":379,"o":102.52,"t":"2026-10-09T19:40:00Z","v":11910,"vw":102.648294},{"c":102.76,"h":102.96,"l":102.66,"n":548,"o":102.72,"t":"2026-10-09T19:45:00Z","v":23061,"vw":102.851432},{"c":102.895,"h":102.895,"l":102.66,"n":619,"o":102.68,"t":"2026-10-09T19:50:00Z","v":27389,"vw":102.763976},{"c":102.92,"h":103.28,"l":102.67,"n":2302,"o":102.89,"t":"2026-10-09T19:55:00Z","v":128495,"vw":102.894179},{"c":102.9,"h":102.9,"l":102.9,"n":40,"o":102.9,"t":"2026-10-09T20:00:00Z","v":111092,"vw":102.9},{"c":104.7786,"h":104.7786,"l":104.7786,"n":1,"o":104.7786,"t":"2026-10-09T20:35:00Z","v":2000,"vw":104.7786},{"c":104.7145,"h":104.7145,"l":104.7145,"n":1,"o":104.7145,"t":"2026-10-09T20:40:00Z","v":500,"vw":104.7145},{"c":103.32,"h":103.32,"l":103.32,"n":2,"o":103.32,"t":"2026-10-09T20:45:00Z","v":129,"vw":103.32},{"c":103.8295,"h":103.8295,"l":103.8295,"n":1,"o":103.8295,"t":"2026-10-09T21:00:00Z","v":120,"vw":103.8295},{"c":103.31,"h":103.31,"l":103.31,"n":1,"o":103.31,"t":"2026-10-09T23:15:00Z","v":109,"vw":103.31},{"c":103.31,"h":103.31,"l":103.31,"n":2,"o":103.31,"t":"2026-10-09T23:50:00Z","v":393,"vw":103.31},{"c":103.25,"h":103.25,"l":103.25,"n":4,"o":103.25,"t":"2026-10-12T12:05:00Z","v":1005,"vw":103.25},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-12T12:35:00Z","v":140,"vw":104},{"c":104.3391,"h":104.3391,"l":104.3391,"n":1,"o":104.3391,"t":"2026-10-12T12:40:00Z","v":100,"vw":104.3391},{"c":101.79,"h":104.56,"l":101.5,"n":490,"o":102.29,"t":"2026-10-12T13:30:00Z","v":47081,"vw":103.422824},{"c":102.205,"h":102.37,"l":101.4,"n":234,"o":101.82,"t":"2026-10-12T13:35:00Z","v":17646,"vw":102.058906},{"c":101.81,"h":102.33,"l":101.78,"n":143,"o":102.05,"t":"2026-10-12T13:40:00Z","v":6357,"vw":101.987957},{"c":101.09,"h":101.81,"l":100.9,"n":420,"o":101.6832,"t":"2026-10-12T13:45:00Z","v":41457,"vw":101.190237},{"c":102.1,"h":102.18,"l":101.07,"n":199,"o":101.07,"t":"2026-10-12T13:50:00Z","v":16319,"vw":101.456711},{"c":102.475,"h":102.475,"l":101.8,"n":288,"o":102.105,"t":"2026-10-12T13:55:00Z","v":14310,"vw":102.06362},{"c":102.39,"h":102.77,"l":102.31,"n":350,"o":102.46,"t":"2026-10-12T14:00:00Z","v":15481,"vw":102.509782},{"c":102.41,"h":102.69,"l":102.31,"n":417,"o":102.351,"t":"2026-10-12T14:05:00Z","v":17919,"vw":102.492246},{"c":102.795,"h":103.1,"l":102.39,"n":340,"o":102.41,"t":"2026-10-12T14:10:00Z","v":16931,"vw":102.762789},{"c":103.18,"h":103.4399,"l":102.63,"n":317,"o":102.72,"t":"2026-10-12T14:15:00Z","v":22181,"vw":102.936491},{"c":103.07,"h":103.27,"l":103.05,"n":207,"o":103.1,"t":"2026-10-12T14:20:00Z","v":8669,"vw":103.162755},{"c":103.71,"h":103.7899,"l":103,"n":394,"o":103,"t":"2026-10-12T14:25:00Z","v":20733,"vw":103.228204},{"c":103.06,"h":103.6,"l":103.06,"n":296,"o":103.6,"t":"2026-10-12T14:30:00Z","v":10590,"vw":103.420251},{"c":103.12,"h":103.45,"l":103.05,"n":353,"o":103.05,"t":"2026-10-12T14:35:00Z","v":14595,"vw":103.247049},{"c":102.88,"h":103.19,"l":102.88,"n":355,"o":103.19,"t":"2026-10-12T14:40:00Z","v":21282,"vw":103.017743},{"c":102.815,"h":103.03,"l":102.63,"n":313,"o":103.03,"t":"2026-10-12T14:45:00Z","v":11890,"vw":102.820336},{"c":102.89,"h":103.03,"l":102.75,"n":226,"o":102.8,"t":"2026-10-12T14:50:00Z","v":10863,"vw":102.914208},{"c":103.04,"h":103.17,"l":102.81,"n":293,"o":102.88,"t":"2026-10-12T14:55:00Z","v":13427,"vw":102.977542},{"c":102.94,"h":103.04,"l":102.735,"n":368,"o":103.04,"t":"2026-10-12T15:00:00Z","v":14011,"vw":102.87708},{"c":103.05,"h":103.05,"l":102.98,"n":125,"o":103.03,"t":"2026-10-12T15:05:00Z","v":5064,"vw":103.011111},{"c":102.84,"h":103.1,"l":102.74,"n":407,"o":103.09,"t":"2026-10-12T15:10:00Z","v":18158,"vw":102.892814},{"c":102.75,"h":102.86,"l":102.68,"n":216,"o":102.82,"t":"2026-10-12T15:15:00Z","v":9308,"vw":102.75333},{"c":102.585,"h":102.8,"l":102.5534,"n":176,"o":102.77,"t":"2026-10-12T15:20:00Z","v":7653,"vw":102.697592},{"c":102.6,"h":102.72,"l":102.58,"n":173,"o":102.58,"t":"2026-10-12T15:25:00Z","v":7235,"vw":102.652264},{"c":102.57,"h":102.65,"l":102.48,"n":302,"o":102.6,"t":"2026-10-12T15:30:00Z","v":11861,"vw":102.551774},{"c":102.63,"h":102.67,"l":102.54,"n":208,"o":102.57,"t":"2026-10-12T15:35:00Z","v":9335,"vw":102.598246},{"c":102.73,"h":102.73,"l":102.59,"n":195,"o":102.66,"t":"2026-10-12T15:40:00Z","v":9483,"vw":102.673461},{"c":102.68,"h":102.685,"l":102.62,"n":70,"o":102.685,"t":"2026-10-12T15:45:00Z","v":2444,"vw":102.653889},{"c":102.74,"h":102.84,"l":102.7,"n":210,"o":102.73,"t":"2026-10-12T15:50:00Z","v":9006,"vw":102.751599},{"c":102.72,"h":102.85,"l":102.69,"n":150,"o":102.83,"t":"2026-10-12T15:55:00Z","v":7683,"vw":102.799047},{"c":102.36,"h":102.77,"l":102.1501,"n":630,"o":102.77,"t":"2026-10-12T16:00:00Z","v":50348,"vw":102.360766},{"c":102.58,"h":102.58,"l":102.36,"n":220,"o":102.41,"t":"2026-10-12T16:05:00Z","v":14339,"vw":102.473684},{"c":102.54,"h":102.54,"l":102.32,"n":225,"o":102.54,"t":"2026-10-12T16:10:00Z","v":8214,"vw":102.452124},{"c":102.41,"h":102.545,"l":102.41,"n":166,"o":102.46,"t":"2026-10-12T16:15:00Z","v":6585,"vw":102.481218},{"c":102.44,"h":102.46,"l":102.3512,"n":174,"o":102.45,"t":"2026-10-12T16:20:00Z","v":6435,"vw":102.417528},{"c":102.38,"h":102.48,"l":102.34,"n":121,"o":102.42,"t":"2026-10-12T16:25:00Z","v":3298,"vw":102.423909},{"c":102.56,"h":102.57,"l":102.34,"n":229,"o":102.4,"t":"2026-10-12T16:30:00Z","v":11670,"vw":102.453837},{"c":102.51,"h":102.55,"l":102.42,"n":207,"o":102.53,"t":"2026-10-12T16:35:00Z","v":8220,"vw":102.48},{"c":102.485,"h":102.52,"l":102.44,"n":163,"o":102.52,"t":"2026-10-12T16:40:00Z","v":6470,"vw":102.492648},{"c":102.46,"h":102.489,"l":102.33,"n":249,"o":102.45,"t":"2026-10-12T16:45:00Z","v":11183,"vw":102.401115},{"c":102.09,"h":102.46,"l":102.09,"n":227,"o":102.46,"t":"2026-10-12T16:50:00Z","v":6778,"vw":102.32743},{"c":102.205,"h":102.24,"l":102.09,"n":200,"o":102.135,"t":"2026-10-12T16:55:00Z","v":7525,"vw":102.173731},{"c":102.205,"h":102.375,"l":102.08,"n":352,"o":102.19,"t":"2026-10-12T17:00:00Z","v":20572,"vw":102.189588},{"c":102.17,"h":102.34,"l":102.165,"n":157,"o":102.2,"t":"2026-10-12T17:05:00Z","v":7053,"vw":102.2475},{"c":102.125,"h":102.23,"l":102.11,"n":184,"o":102.12,"t":"2026-10-12T17:10:00Z","v":6083,"vw":102.176185},{"c":102.35,"h":102.35,"l":102.08,"n":155,"o":102.115,"t":"2026-10-12T17:15:00Z","v":6300,"vw":102.212819},{"c":102.45,"h":102.46,"l":102.3,"n":181,"o":102.3,"t":"2026-10-12T17:20:00Z","v":9685,"vw":102.37669},{"c":102.42,"h":102.435,"l":102.37,"n":152,"o":102.43,"t":"2026-10-12T17:25:00Z","v":5732,"vw":102.405177},{"c":102.38,"h":102.42,"l":102.11,"n":348,"o":102.42,"t":"2026-10-12T17:30:00Z","v":17835,"vw":102.287889},{"c":102.35,"h":102.39,"l":102.31,"n":120,"o":102.385,"t":"2026-10-12T17:35:00Z","v":4695,"vw":102.361747},{"c":102.82,"h":102.82,"l":102.35,"n":292,"o":102.39,"t":"2026-10-12T17:40:00Z","v":17027,"vw":102.563709},{"c":102.755,"h":102.81,"l":102.72,"n":127,"o":102.78,"t":"2026-10-12T17:45:00Z","v":3887,"vw":102.769535},{"c":102.72,"h":102.78,"l":102.63,"n":183,"o":102.755,"t":"2026-10-12T17:50:00Z","v":6500,"vw":102.711744},{"c":102.855,"h":102.88,"l":102.76,"n":182,"o":102.76,"t":"2026-10-12T17:55:00Z","v":7268,"vw":102.805401},{"c":102.98,"h":103.12,"l":102.94,"n":183,"o":102.94,"t":"2026-10-12T18:00:00Z","v":6224,"vw":102.996762},{"c":103.105,"h":103.105,"l":102.77,"n":307,"o":102.99,"t":"2026-10-12T18:05:00Z","v":12788,"vw":102.945697},{"c":103.33,"h":103.54,"l":103.07,"n":299,"o":103.07,"t":"2026-10-12T18:10:00Z","v":14032,"vw":103.356681},{"c":103.14,"h":103.43,"l":103.14,"n":200,"o":103.42,"t":"2026-10-12T18:15:00Z","v":6539,"vw":103.321811},{"c":103.28,"h":103.36,"l":103.05,"n":314,"o":103.1,"t":"2026-10-12T18:20:00Z","v":13591,"vw":103.211071},{"c":103.26,"h":103.3,"l":103.24,"n":134,"o":103.27,"t":"2026-10-12T18:25:00Z","v":3293,"vw":103.275451},{"c":103.365,"h":103.38,"l":103.255,"n":255,"o":103.255,"t":"2026-10-12T18:30:00Z","v":11767,"vw":103.324747},{"c":103.175,"h":103.43,"l":103.175,"n":279,"o":103.4,"t":"2026-10-12T18:35:00Z","v":9824,"vw":103.31503},{"c":103.41,"h":103.41,"l":103.155,"n":221,"o":103.18,"t":"2026-10-12T18:40:00Z","v":9442,"vw":103.235143},{"c":103.49,"h":103.4965,"l":103.41,"n":269,"o":103.435,"t":"2026-10-12T18:45:00Z","v":8761,"vw":103.459476},{"c":103.54,"h":103.54,"l":103.43,"n":228,"o":103.51,"t":"2026-10-12T18:50:00Z","v":6783,"vw":103.492489},{"c":103.68,"h":103.69,"l":103.47,"n":298,"o":103.51,"t":"2026-10-12T18:55:00Z","v":11312,"vw":103.59881},{"c":103.61,"h":103.83,"l":103.61,"n":442,"o":103.675,"t":"2026-10-12T19:00:00Z","v":20768,"vw":103.726808},{"c":103.71,"h":103.78,"l":103.6,"n":305,"o":103.61,"t":"2026-10-12T19:05:00Z","v":17474,"vw":103.659543},{"c":103.65,"h":103.7,"l":103.615,"n":269,"o":103.7,"t":"2026-10-12T19:10:00Z","v":8936,"vw":103.661351},{"c":103.885,"h":103.91,"l":103.62,"n":296,"o":103.64,"t":"2026-10-12T19:15:00Z","v":14322,"vw":103.749872},{"c":103.775,"h":103.86,"l":103.74,"n":375,"o":103.85,"t":"2026-10-12T19:20:00Z","v":15050,"vw":103.795092},{"c":103.97,"h":104.01,"l":103.74,"n":354,"o":103.775,"t":"2026-10-12T19:25:00Z","v":17215,"vw":103.891002},{"c":104.03,"h":104.03,"l":103.78,"n":393,"o":103.96,"t":"2026-10-12T19:30:00Z","v":20905,"vw":103.907723},{"c":103.9625,"h":104.01,"l":103.79,"n":438,"o":103.995,"t":"2026-10-12T19:35:00Z","v":23192,"vw":103.909896},{"c":104.03,"h":104.1,"l":103.93,"n":535,"o":103.965,"t":"2026-10-12T19:40:00Z","v":25442,"vw":104.021347},{"c":104.16,"h":104.19,"l":104.02,"n":509,"o":104.05,"t":"2026-10-12T19:45:00Z","v":27923,"vw":104.081502},{"c":104.405,"h":104.5,"l":104.16,"n":667,"o":104.19,"t":"2026-10-12T19:50:00Z","v":39810,"vw":104.330822},{"c":104.81,"h":104.925,"l":104.25,"n":2177,"o":104.38,"t":"2026-10-12T19:55:00Z","v":135133,"vw":104.576255},{"c":104.82,"h":104.82,"l":104.82,"n":25,"o":104.82,"t":"2026-10-12T20:00:00Z","v":158876,"vw":104.82},{"c":103.31,"h":103.31,"l":103.31,"n":1,"o":103.31,"t":"2026-10-12T23:05:00Z","v":100,"vw":103.31},{"c":103.33,"h":103.33,"l":103.33,"n":1,"o":103.33,"t":"2026-10-12T23:50:00Z","v":400,"vw":103.33},{"c":104.25,"h":104.25,"l":104.25,"n":9,"o":104.25,"t":"2026-10-13T12:00:00Z","v":151,"vw":104.25},{"c":104.2,"h":104.2,"l":104,"n":3,"o":104,"t":"2026-10-13T12:05:00Z","v":601,"vw":104.033333},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-13T12:40:00Z","v":100,"vw":105},{"c":103.75,"h":103.89,"l":103.75,"n":7,"o":103.89,"t":"2026-10-13T13:05:00Z","v":354,"vw":103.806225},{"c":104.14,"h":104.14,"l":104.14,"n":2,"o":104.14,"t":"2026-10-13T13:25:00Z","v":181,"vw":104.14},{"c":104.98,"h":107,"l":103.175,"n":368,"o":107,"t":"2026-10-13T13:30:00Z","v":32871,"vw":104.05122},{"c":104.96,"h":105.28,"l":104.885,"n":134,"o":105.18,"t":"2026-10-13T13:35:00Z","v":6420,"vw":105.09272},{"c":105.5,"h":105.5,"l":104.6601,"n":195,"o":104.97,"t":"2026-10-13T13:40:00Z","v":12586,"vw":105.153129},{"c":104.23,"h":105.12,"l":104.23,"n":174,"o":105.12,"t":"2026-10-13T13:45:00Z","v":7943,"vw":104.686131},{"c":104.295,"h":104.72,"l":104.2325,"n":200,"o":104.25,"t":"2026-10-13T13:50:00Z","v":7497,"vw":104.49356},{"c":104.3,"h":104.45,"l":103.79,"n":124,"o":104.45,"t":"2026-10-13T13:55:00Z","v":4964,"vw":104.093416},{"c":104.05,"h":104.05,"l":103.85,"n":135,"o":104.005,"t":"2026-10-13T14:00:00Z","v":4664,"vw":103.991875},{"c":104.045,"h":104.2,"l":103.71,"n":286,"o":103.87,"t":"2026-10-13T14:05:00Z","v":13467,"vw":103.98145},{"c":104,"h":104.165,"l":103.785,"n":192,"o":104.01,"t":"2026-10-13T14:10:00Z","v":6276,"vw":103.919772},{"c":104.14,"h":104.18,"l":103.8,"n":206,"o":104.045,"t":"2026-10-13T14:15:00Z","v":7962,"vw":104.030282},{"c":104.06,"h":104.21,"l":103.91,"n":190,"o":104.12,"t":"2026-10-13T14:20:00Z","v":7527,"vw":104.061608},{"c":104.045,"h":104.16,"l":104.0351,"n":117,"o":104.045,"t":"2026-10-13T14:25:00Z","v":2822,"vw":104.061961},{"c":104.27,"h":104.33,"l":103.88,"n":284,"o":104.045,"t":"2026-10-13T14:30:00Z","v":10221,"vw":104.045133},{"c":104.25,"h":104.43,"l":104.02,"n":167,"o":104.24,"t":"2026-10-13T14:35:00Z","v":7073,"vw":104.185792},{"c":104.39,"h":104.4,"l":104.39,"n":45,"o":104.4,"t":"2026-10-13T14:40:00Z","v":871,"vw":104.395},{"c":104.455,"h":104.595,"l":104.37,"n":118,"o":104.37,"t":"2026-10-13T14:45:00Z","v":2870,"vw":104.477059},{"c":104.41,"h":104.5,"l":104.31,"n":126,"o":104.5,"t":"2026-10-13T14:50:00Z","v":4649,"vw":104.394372},{"c":104.35,"h":104.635,"l":104.27,"n":254,"o":104.34,"t":"2026-10-13T14:55:00Z","v":11108,"vw":104.393338},{"c":104.495,"h":104.495,"l":104.36,"n":68,"o":104.36,"t":"2026-10-13T15:00:00Z","v":1363,"vw":104.420625},{"c":104.54,"h":104.645,"l":104.405,"n":124,"o":104.405,"t":"2026-10-13T15:05:00Z","v":3684,"vw":104.564549},{"c":104.83,"h":104.91,"l":104.7,"n":130,"o":104.7,"t":"2026-10-13T15:10:00Z","v":3874,"vw":104.847997},{"c":104.895,"h":104.895,"l":104.73,"n":158,"o":104.83,"t":"2026-10-13T15:15:00Z","v":4807,"vw":104.815585},{"c":104.48,"h":104.9,"l":104.48,"n":247,"o":104.9,"t":"2026-10-13T15:20:00Z","v":17423,"vw":104.752751},{"c":104.58,"h":104.595,"l":104.555,"n":83,"o":104.555,"t":"2026-10-13T15:25:00Z","v":1471,"vw":104.576},{"c":104.425,"h":104.65,"l":104.335,"n":184,"o":104.65,"t":"2026-10-13T15:30:00Z","v":4013,"vw":104.428556},{"c":104.32,"h":104.48,"l":104.32,"n":75,"o":104.455,"t":"2026-10-13T15:35:00Z","v":2274,"vw":104.4},{"c":104.45,"h":104.46,"l":104.4,"n":46,"o":104.4,"t":"2026-10-13T15:40:00Z","v":944,"vw":104.436667},{"c":104.46,"h":104.46,"l":104.36,"n":188,"o":104.44,"t":"2026-10-13T15:45:00Z","v":5180,"vw":104.400615},{"c":104.61,"h":104.61,"l":104.42,"n":128,"o":104.47,"t":"2026-10-13T15:50:00Z","v":2975,"vw":104.502382},{"c":104.655,"h":104.715,"l":104.54,"n":97,"o":104.54,"t":"2026-10-13T15:55:00Z","v":2356,"vw":104.644797},{"c":104.69,"h":104.77,"l":104.59,"n":187,"o":104.72,"t":"2026-10-13T16:00:00Z","v":5376,"vw":104.677774},{"c":104.775,"h":104.775,"l":104.7,"n":44,"o":104.7,"t":"2026-10-13T16:05:00Z","v":824,"vw":104.719792},{"c":104.81,"h":104.895,"l":104.77,"n":127,"o":104.78,"t":"2026-10-13T16:10:00Z","v":2928,"vw":104.831429},{"c":104.62,"h":104.8,"l":104.62,"n":115,"o":104.8,"t":"2026-10-13T16:15:00Z","v":3106,"vw":104.722575},{"c":104.64,"h":104.68,"l":104.64,"n":81,"o":104.68,"t":"2026-10-13T16:20:00Z","v":1574,"vw":104.656605},{"c":104.735,"h":104.7375,"l":104.545,"n":125,"o":104.545,"t":"2026-10-13T16:25:00Z","v":3269,"vw":104.626271},{"c":104.8,"h":104.84,"l":104.735,"n":134,"o":104.735,"t":"2026-10-13T16:30:00Z","v":3564,"vw":104.800231},{"c":104.585,"h":104.85,"l":104.585,"n":169,"o":104.85,"t":"2026-10-13T16:35:00Z","v":4402,"vw":104.69},{"c":104.74,"h":104.74,"l":104.6497,"n":107,"o":104.67,"t":"2026-10-13T16:40:00Z","v":1977,"vw":104.697711},{"c":104.68,"h":104.69,"l":104.6,"n":111,"o":104.69,"t":"2026-10-13T16:45:00Z","v":2227,"vw":104.625},{"c":104.73,"h":104.77,"l":104.675,"n":79,"o":104.74,"t":"2026-10-13T16:50:00Z","v":2775,"vw":104.718603},{"c":104.71,"h":104.92,"l":104.69,"n":160,"o":104.77,"t":"2026-10-13T16:55:00Z","v":4339,"vw":104.827236},{"c":104.38,"h":104.71,"l":104.3669,"n":157,"o":104.71,"t":"2026-10-13T17:00:00Z","v":5256,"vw":104.576466},{"c":104.32,"h":104.36,"l":104.22,"n":218,"o":104.3,"t":"2026-10-13T17:05:00Z","v":7660,"vw":104.297479},{"c":104.22,"h":104.265,"l":104.19,"n":120,"o":104.265,"t":"2026-10-13T17:10:00Z","v":3182,"vw":104.2235},{"c":104.025,"h":104.15,"l":103.855,"n":155,"o":104.15,"t":"2026-10-13T17:15:00Z","v":5649,"vw":104.01053},{"c":103.89,"h":103.92,"l":103.89,"n":45,"o":103.92,"t":"2026-10-13T17:20:00Z","v":1355,"vw":103.910421},{"c":104.0125,"h":104.0125,"l":103.995,"n":48,"o":103.995,"t":"2026-10-13T17:25:00Z","v":726,"vw":103.999375},{"c":104.195,"h":104.3175,"l":104.12,"n":149,"o":104.12,"t":"2026-10-13T17:30:00Z","v":3319,"vw":104.20606},{"c":104.23,"h":104.35,"l":104.23,"n":213,"o":104.23,"t":"2026-10-13T17:35:00Z","v":6173,"vw":104.296289},{"c":104.32,"h":104.45,"l":104.13,"n":274,"o":104.2835,"t":"2026-10-13T17:40:00Z","v":11818,"vw":104.302426},{"c":104.39,"h":104.53,"l":104.345,"n":138,"o":104.44,"t":"2026-10-13T17:45:00Z","v":3838,"vw":104.422927},{"c":104.4,"h":104.48,"l":104.27,"n":226,"o":104.39,"t":"2026-10-13T17:50:00Z","v":9143,"vw":104.365518},{"c":104.445,"h":104.495,"l":104.3301,"n":163,"o":104.3301,"t":"2026-10-13T17:55:00Z","v":4715,"vw":104.450602},{"c":104.38,"h":104.38,"l":104.255,"n":185,"o":104.36,"t":"2026-10-13T18:00:00Z","v":4073,"vw":104.332083},{"c":104.38,"h":104.42,"l":104.27,"n":278,"o":104.35,"t":"2026-10-13T18:05:00Z","v":8174,"vw":104.333065},{"c":104.31,"h":104.44,"l":104.31,"n":214,"o":104.355,"t":"2026-10-13T18:10:00Z","v":8391,"vw":104.371675},{"c":104.4,"h":104.425,"l":104.075,"n":228,"o":104.3,"t":"2026-10-13T18:15:00Z","v":6906,"vw":104.313799},{"c":104.4899,"h":104.5,"l":104.37,"n":201,"o":104.395,"t":"2026-10-13T18:20:00Z","v":5567,"vw":104.444378},{"c":104.235,"h":104.455,"l":104.12,"n":262,"o":104.455,"t":"2026-10-13T18:25:00Z","v":12604,"vw":104.39095},{"c":104.01,"h":104.26,"l":103.91,"n":285,"o":104.245,"t":"2026-10-13T18:30:00Z","v":16086,"vw":104.081181},{"c":103.91,"h":104.09,"l":103.82,"n":181,"o":104.09,"t":"2026-10-13T18:35:00Z","v":5939,"vw":103.929464},{"c":104.42,"h":104.54,"l":103.83,"n":353,"o":103.9,"t":"2026-10-13T18:40:00Z","v":28189,"vw":104.351125},{"c":104.57,"h":104.825,"l":104.5,"n":233,"o":104.57,"t":"2026-10-13T18:45:00Z","v":7374,"vw":104.638292},{"c":104.665,"h":104.665,"l":104.51,"n":126,"o":104.51,"t":"2026-10-13T18:50:00Z","v":2687,"vw":104.62125},{"c":104.74,"h":104.79,"l":104.58,"n":268,"o":104.665,"t":"2026-10-13T18:55:00Z","v":9597,"vw":104.71225},{"c":104.89,"h":104.89,"l":104.68,"n":274,"o":104.795,"t":"2026-10-13T19:00:00Z","v":6435,"vw":104.804691},{"c":104.77,"h":104.87,"l":104.5425,"n":353,"o":104.83,"t":"2026-10-13T19:05:00Z","v":10058,"vw":104.728449},{"c":104.72,"h":104.84,"l":104.71,"n":229,"o":104.72,"t":"2026-10-13T19:10:00Z","v":4975,"vw":104.757726},{"c":104.47,"h":104.72,"l":104.42,"n":221,"o":104.72,"t":"2026-10-13T19:15:00Z","v":6236,"vw":104.579436},{"c":104.44,"h":104.6,"l":104.32,"n":362,"o":104.475,"t":"2026-10-13T19:20:00Z","v":19551,"vw":104.434372},{"c":104.66,"h":104.69,"l":104.46,"n":212,"o":104.5,"t":"2026-10-13T19:25:00Z","v":5313,"vw":104.586273},{"c":104.77,"h":104.81,"l":104.63,"n":356,"o":104.64,"t":"2026-10-13T19:30:00Z","v":10512,"vw":104.71279},{"c":104.915,"h":104.96,"l":104.75,"n":295,"o":104.81,"t":"2026-10-13T19:35:00Z","v":7928,"vw":104.838957},{"c":104.985,"h":105.12,"l":104.91,"n":623,"o":104.935,"t":"2026-10-13T19:40:00Z","v":44264,"vw":104.997972},{"c":105.06,"h":105.305,"l":104.975,"n":627,"o":104.975,"t":"2026-10-13T19:45:00Z","v":38830,"vw":105.091341},{"c":105.145,"h":105.275,"l":104.87,"n":593,"o":105.02,"t":"2026-10-13T19:50:00Z","v":32396,"vw":105.03704},{"c":105.17,"h":105.25,"l":105.01,"n":1411,"o":105.12,"t":"2026-10-13T19:55:00Z","v":61323,"vw":105.117744},{"c":105.14,"h":105.17,"l":105.14,"n":42,"o":105.17,"t":"2026-10-13T20:00:00Z","v":197292,"vw":105.140041},{"c":105.59,"h":105.59,"l":105.59,"n":1,"o":105.59,"t":"2026-10-13T21:20:00Z","v":148,"vw":105.59},{"c":106.2469,"h":106.2469,"l":106.2469,"n":1,"o":106.2469,"t":"2026-10-13T22:30:00Z","v":200,"vw":106.2469},{"c":105.2,"h":105.2,"l":105.2,"n":23,"o":105.2,"t":"2026-10-14T11:50:00Z","v":2031,"vw":105.2},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-14T12:05:00Z","v":135,"vw":105},{"c":105.4,"h":105.45,"l":104.84,"n":23,"o":105.45,"t":"2026-10-14T12:30:00Z","v":2550,"vw":105.418333},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-14T12:35:00Z","v":190,"vw":105},{"c":103.91,"h":103.91,"l":103.91,"n":2,"o":103.91,"t":"2026-10-14T13:15:00Z","v":425,"vw":103.91},{"c":103.94,"h":103.94,"l":103.94,"n":2,"o":103.94,"t":"2026-10-14T13:20:00Z","v":118,"vw":103.94},{"c":105.45,"h":106.3228,"l":103.0908,"n":373,"o":104.02,"t":"2026-10-14T13:30:00Z","v":46439,"vw":104.775496},{"c":105.37,"h":105.97,"l":105.37,"n":130,"o":105.44,"t":"2026-10-14T13:35:00Z","v":5768,"vw":105.670687},{"c":105.78,"h":106.045,"l":105.39,"n":494,"o":105.555,"t":"2026-10-14T13:40:00Z","v":42101,"vw":105.749849},{"c":105.035,"h":105.77,"l":105.035,"n":228,"o":105.67,"t":"2026-10-14T13:45:00Z","v":13615,"vw":105.493579},{"c":104.92,"h":105.3,"l":104.92,"n":182,"o":105.015,"t":"2026-10-14T13:50:00Z","v":10647,"vw":105.051532},{"c":104.5,"h":105.19,"l":104.5,"n":336,"o":105.055,"t":"2026-10-14T13:55:00Z","v":22233,"vw":104.965901},{"c":104.94,"h":105.39,"l":104.55,"n":378,"o":104.55,"t":"2026-10-14T14:00:00Z","v":33281,"vw":105.064495},{"c":104.4496,"h":105.15,"l":104.38,"n":502,"o":104.84,"t":"2026-10-14T14:05:00Z","v":42877,"vw":104.733008},{"c":104.22,"h":104.55,"l":104.14,"n":182,"o":104.51,"t":"2026-10-14T14:10:00Z","v":6546,"vw":104.370302},{"c":103.63,"h":104.255,"l":103.63,"n":199,"o":104.225,"t":"2026-10-14T14:15:00Z","v":6786,"vw":103.928867},{"c":104,"h":104,"l":103.73,"n":240,"o":103.73,"t":"2026-10-14T14:20:00Z","v":8578,"vw":103.795519},{"c":103.7,"h":103.975,"l":103.57,"n":271,"o":103.92,"t":"2026-10-14T14:25:00Z","v":8334,"vw":103.765405},{"c":103.68,"h":104.01,"l":103.62,"n":394,"o":103.84,"t":"2026-10-14T14:30:00Z","v":15052,"vw":103.840698},{"c":103.51,"h":103.8,"l":103.51,"n":206,"o":103.71,"t":"2026-10-14T14:35:00Z","v":12562,"vw":103.663698},{"c":103.4,"h":103.56,"l":103.08,"n":433,"o":103.56,"t":"2026-10-14T14:40:00Z","v":15306,"vw":103.250128},{"c":102.77,"h":103.47,"l":102.69,"n":432,"o":103.35,"t":"2026-10-14T14:45:00Z","v":18335,"vw":102.979116},{"c":102.81,"h":103,"l":102.6401,"n":252,"o":102.69,"t":"2026-10-14T14:50:00Z","v":13625,"vw":102.722976},{"c":102.96,"h":103.115,"l":102.59,"n":398,"o":102.7104,"t":"2026-10-14T14:55:00Z","v":20929,"vw":102.738172},{"c":103.05,"h":103.2,"l":102.73,"n":249,"o":103.06,"t":"2026-10-14T15:00:00Z","v":12804,"vw":102.992293},{"c":102.895,"h":103.015,"l":102.8801,"n":107,"o":102.97,"t":"2026-10-14T15:05:00Z","v":3093,"vw":102.963603},{"c":102.93,"h":103.07,"l":102.66,"n":224,"o":102.995,"t":"2026-10-14T15:10:00Z","v":8013,"vw":102.910522},{"c":103.3,"h":103.46,"l":102.86,"n":203,"o":102.86,"t":"2026-10-14T15:15:00Z","v":6452,"vw":103.218256},{"c":103.26,"h":103.46,"l":103.26,"n":148,"o":103.41,"t":"2026-10-14T15:20:00Z","v":3007,"vw":103.360122},{"c":103.4,"h":103.5399,"l":103.32,"n":121,"o":103.32,"t":"2026-10-14T15:25:00Z","v":3050,"vw":103.440577},{"c":103.2,"h":103.42,"l":103.2,"n":141,"o":103.31,"t":"2026-10-14T15:30:00Z","v":4207,"vw":103.354427},{"c":102.9712,"h":103.27,"l":102.945,"n":185,"o":103.19,"t":"2026-10-14T15:35:00Z","v":8300,"vw":103.092041},{"c":102.6301,"h":103.06,"l":102.61,"n":305,"o":103.06,"t":"2026-10-14T15:40:00Z","v":12991,"vw":102.819678},{"c":102.88,"h":103.05,"l":102.81,"n":276,"o":102.81,"t":"2026-10-14T15:45:00Z","v":11946,"vw":102.953304},{"c":102.74,"h":102.92,"l":102.3801,"n":354,"o":102.89,"t":"2026-10-14T15:50:00Z","v":27439,"vw":102.719128},{"c":102.52,"h":102.78,"l":102.34,"n":128,"o":102.61,"t":"2026-10-14T15:55:00Z","v":6871,"vw":102.576662},{"c":102.545,"h":102.555,"l":102.31,"n":150,"o":102.49,"t":"2026-10-14T16:00:00Z","v":3767,"vw":102.476513},{"c":102.385,"h":102.66,"l":102.385,"n":231,"o":102.51,"t":"2026-10-14T16:05:00Z","v":9467,"vw":102.536092},{"c":101.7576,"h":102.32,"l":101.72,"n":423,"o":102.32,"t":"2026-10-14T16:10:00Z","v":21173,"vw":101.939471},{"c":101.77,"h":101.77,"l":101.26,"n":769,"o":101.72,"t":"2026-10-14T16:15:00Z","v":62372,"vw":101.465937},{"c":101.845,"h":101.88,"l":101.64,"n":138,"o":101.65,"t":"2026-10-14T16:20:00Z","v":4085,"vw":101.771726},{"c":101.865,"h":102.3079,"l":101.785,"n":305,"o":101.845,"t":"2026-10-14T16:25:00Z","v":8983,"vw":101.975087},{"c":102.13,"h":102.13,"l":101.81,"n":110,"o":101.88,"t":"2026-10-14T16:30:00Z","v":2203,"vw":101.970909},{"c":101.99,"h":102.23,"l":101.99,"n":183,"o":102.06,"t":"2026-10-14T16:35:00Z","v":9555,"vw":102.038977},{"c":102.25,"h":102.25,"l":102.055,"n":228,"o":102.11,"t":"2026-10-14T16:40:00Z","v":7425,"vw":102.141956},{"c":102.44,"h":102.6,"l":102.135,"n":198,"o":102.1475,"t":"2026-10-14T16:45:00Z","v":5039,"vw":102.328301},{"c":102.36,"h":102.71,"l":102.36,"n":254,"o":102.49,"t":"2026-10-14T16:50:00Z","v":8871,"vw":102.577006},{"c":101.98,"h":102.27,"l":101.8301,"n":156,"o":102.27,"t":"2026-10-14T16:55:00Z","v":3863,"vw":102.070822},{"c":101.58,"h":102.18,"l":101.58,"n":133,"o":102.17,"t":"2026-10-14T17:00:00Z","v":3899,"vw":101.948214},{"c":101.2001,"h":101.81,"l":101.2001,"n":175,"o":101.75,"t":"2026-10-14T17:05:00Z","v":7748,"vw":101.613903},{"c":101.11,"h":101.325,"l":101.08,"n":179,"o":101.2,"t":"2026-10-14T17:10:00Z","v":4052,"vw":101.185566},{"c":101.43,"h":101.43,"l":101.0001,"n":362,"o":101.11,"t":"2026-10-14T17:15:00Z","v":10196,"vw":101.192571},{"c":101.43,"h":101.43,"l":101.1301,"n":142,"o":101.34,"t":"2026-10-14T17:20:00Z","v":5532,"vw":101.298353},{"c":101.1925,"h":101.3,"l":101.095,"n":123,"o":101.3,"t":"2026-10-14T17:25:00Z","v":2756,"vw":101.168898},{"c":101.2,"h":101.25,"l":101.08,"n":218,"o":101.155,"t":"2026-10-14T17:30:00Z","v":8810,"vw":101.122513},{"c":101.11,"h":101.22,"l":101,"n":216,"o":101.19,"t":"2026-10-14T17:35:00Z","v":5214,"vw":101.098044},{"c":100.84,"h":101.2,"l":100.79,"n":362,"o":101.1,"t":"2026-10-14T17:40:00Z","v":14636,"vw":100.973876},{"c":101.06,"h":101.06,"l":100.75,"n":229,"o":100.78,"t":"2026-10-14T17:45:00Z","v":7241,"vw":100.880923},{"c":101.01,"h":101.01,"l":100.93,"n":108,"o":101,"t":"2026-10-14T17:50:00Z","v":1816,"vw":100.981278},{"c":101,"h":101.085,"l":100.88,"n":184,"o":101.085,"t":"2026-10-14T17:55:00Z","v":6560,"vw":100.996878},{"c":101.57,"h":101.625,"l":101.035,"n":161,"o":101.035,"t":"2026-10-14T18:00:00Z","v":4467,"vw":101.285728},{"c":101.19,"h":101.6,"l":101.19,"n":206,"o":101.6,"t":"2026-10-14T18:05:00Z","v":6021,"vw":101.402155},{"c":101.43,"h":101.45,"l":100.85,"n":217,"o":101.07,"t":"2026-10-14T18:10:00Z","v":7162,"vw":101.179136},{"c":101.32,"h":101.4799,"l":101.28,"n":184,"o":101.4,"t":"2026-10-14T18:15:00Z","v":7074,"vw":101.376166},{"c":101.755,"h":101.87,"l":101.31,"n":303,"o":101.33,"t":"2026-10-14T18:20:00Z","v":11626,"vw":101.574446},{"c":102.09,"h":102.11,"l":101.75,"n":445,"o":101.755,"t":"2026-10-14T18:25:00Z","v":22101,"vw":101.888366},{"c":102,"h":102.055,"l":101.945,"n":129,"o":102.0239,"t":"2026-10-14T18:30:00Z","v":3743,"vw":101.996872},{"c":102.29,"h":102.29,"l":102.005,"n":224,"o":102.005,"t":"2026-10-14T18:35:00Z","v":8298,"vw":102.155991},{"c":102.4,"h":102.45,"l":102.03,"n":330,"o":102.15,"t":"2026-10-14T18:40:00Z","v":10696,"vw":102.222587},{"c":102.77,"h":102.77,"l":102.39,"n":278,"o":102.51,"t":"2026-10-14T18:45:00Z","v":9106,"vw":102.58338},{"c":102.77,"h":102.9,"l":102.605,"n":218,"o":102.82,"t":"2026-10-14T18:50:00Z","v":5347,"vw":102.752373},{"c":102.715,"h":102.78,"l":102.62,"n":220,"o":102.73,"t":"2026-10-14T18:55:00Z","v":6809,"vw":102.704403},{"c":102.5706,"h":102.665,"l":102.535,"n":171,"o":102.64,"t":"2026-10-14T19:00:00Z","v":5441,"vw":102.599261},{"c":102.61,"h":102.74,"l":102.58,"n":271,"o":102.67,"t":"2026-10-14T19:05:00Z","v":7125,"vw":102.650034},{"c":102.78,"h":102.845,"l":102.67,"n":223,"o":102.71,"t":"2026-10-14T19:10:00Z","v":6157,"vw":102.75476},{"c":102.93,"h":103.0799,"l":102.83,"n":264,"o":102.83,"t":"2026-10-14T19:15:00Z","v":9583,"vw":102.941748},{"c":104.75,"h":104.84,"l":102.87,"n":1005,"o":102.87,"t":"2026-10-14T19:20:00Z","v":60439,"vw":103.910738},{"c":104.94,"h":104.95,"l":104.78,"n":795,"o":104.83,"t":"2026-10-14T19:25:00Z","v":34310,"vw":104.863922},{"c":104.46,"h":104.945,"l":104.28,"n":1055,"o":104.945,"t":"2026-10-14T19:30:00Z","v":55828,"vw":104.543347},{"c":104.545,"h":104.6,"l":104.41,"n":729,"o":104.42,"t":"2026-10-14T19:35:00Z","v":35547,"vw":104.50119},{"c":104.33,"h":104.63,"l":104.2536,"n":772,"o":104.51,"t":"2026-10-14T19:40:00Z","v":52640,"vw":104.408034},{"c":104.49,"h":104.69,"l":104.34,"n":926,"o":104.34,"t":"2026-10-14T19:45:00Z","v":57512,"vw":104.452386},{"c":104.76,"h":104.8,"l":104.52,"n":1017,"o":104.525,"t":"2026-10-14T19:50:00Z","v":25535,"vw":104.683068},{"c":104.94,"h":105.34,"l":104.69,"n":3447,"o":104.71,"t":"2026-10-14T19:55:00Z","v":227131,"vw":105.024767},{"c":105,"h":105,"l":104.94,"n":31,"o":104.94,"t":"2026-10-14T20:00:00Z","v":251556,"vw":104.999019},{"c":105.95,"h":105.95,"l":105.95,"n":1,"o":105.95,"t":"2026-10-14T22:45:00Z","v":100,"vw":105.95},{"c":100,"h":104.02,"l":100,"n":8,"o":104.02,"t":"2026-10-15T12:15:00Z","v":580,"vw":102.249423},{"c":100.4551,"h":100.4551,"l":100.4551,"n":2,"o":100.4551,"t":"2026-10-15T12:20:00Z","v":210,"vw":100.4551},{"c":103.52,"h":103.52,"l":103.52,"n":19,"o":103.52,"t":"2026-10-15T12:35:00Z","v":194,"vw":103.52},{"c":104.185,"h":104.855,"l":103.42,"n":152,"o":103.42,"t":"2026-10-15T13:30:00Z","v":14666,"vw":103.550422},{"c":104.12,"h":104.39,"l":103.755,"n":54,"o":103.755,"t":"2026-10-15T13:35:00Z","v":2592,"vw":104.163442},{"c":103.94,"h":104.5,"l":103.885,"n":159,"o":104.5,"t":"2026-10-15T13:40:00Z","v":5741,"vw":104.167038},{"c":103.775,"h":104.14,"l":103.42,"n":151,"o":104.11,"t":"2026-10-15T13:45:00Z","v":5112,"vw":103.693816},{"c":103.36,"h":103.815,"l":103.36,"n":208,"o":103.5201,"t":"2026-10-15T13:50:00Z","v":6001,"vw":103.633425},{"c":104,"h":104,"l":103.28,"n":207,"o":103.33,"t":"2026-10-15T13:55:00Z","v":6378,"vw":103.463486},{"c":104.74,"h":104.83,"l":104.27,"n":94,"o":104.43,"t":"2026-10-15T14:00:00Z","v":2849,"vw":104.645019},{"c":105.02,"h":105.64,"l":104.56,"n":596,"o":104.63,"t":"2026-10-15T14:05:00Z","v":107834,"vw":105.156903},{"c":104.78,"h":105.3,"l":104.77,"n":500,"o":105.27,"t":"2026-10-15T14:10:00Z","v":13902,"vw":105.072377},{"c":104.63,"h":104.63,"l":104.48,"n":186,"o":104.62,"t":"2026-10-15T14:15:00Z","v":3196,"vw":104.571842},{"c":104.714,"h":104.81,"l":104.53,"n":71,"o":104.54,"t":"2026-10-15T14:20:00Z","v":1993,"vw":104.638628},{"c":104.02,"h":104.57,"l":103.86,"n":418,"o":104.57,"t":"2026-10-15T14:25:00Z","v":19448,"vw":104.215337},{"c":102.85,"h":103.77,"l":102.66,"n":393,"o":103.6,"t":"2026-10-15T14:30:00Z","v":19279,"vw":103.052853},{"c":102.844261,"h":102.9201,"l":102.305,"n":280,"o":102.89,"t":"2026-10-15T14:35:00Z","v":11396,"vw":102.602338},{"c":103.47,"h":103.6,"l":102.77,"n":365,"o":102.77,"t":"2026-10-15T14:40:00Z","v":14479,"vw":103.313515},{"c":104.15,"h":104.15,"l":103.29,"n":222,"o":103.445,"t":"2026-10-15T14:45:00Z","v":9566,"vw":103.64496},{"c":104.92,"h":104.92,"l":104.08,"n":223,"o":104.19,"t":"2026-10-15T14:50:00Z","v":12376,"vw":104.56909},{"c":105.01,"h":105.395,"l":104.83,"n":528,"o":104.97,"t":"2026-10-15T14:55:00Z","v":37873,"vw":105.234718},{"c":105.075,"h":105.075,"l":104.73,"n":214,"o":105,"t":"2026-10-15T15:00:00Z","v":7089,"vw":104.920441},{"c":105.125,"h":105.26,"l":105.05,"n":152,"o":105.125,"t":"2026-10-15T15:05:00Z","v":5870,"vw":105.152953},{"c":105.115,"h":105.3,"l":105.08,"n":190,"o":105.125,"t":"2026-10-15T15:10:00Z","v":6573,"vw":105.198285},{"c":104.925,"h":105.2,"l":104.925,"n":221,"o":105.07,"t":"2026-10-15T15:15:00Z","v":8436,"vw":105.094926},{"c":104.67,"h":104.925,"l":104.2392,"n":222,"o":104.925,"t":"2026-10-15T15:20:00Z","v":7973,"vw":104.591657},{"c":105.08,"h":105.1,"l":104.655,"n":208,"o":104.735,"t":"2026-10-15T15:25:00Z","v":7211,"vw":104.852847},{"c":105.09,"h":105.09,"l":104.76,"n":190,"o":105.035,"t":"2026-10-15T15:30:00Z","v":6182,"vw":104.934173},{"c":105.4,"h":105.42,"l":105.02,"n":693,"o":105.09,"t":"2026-10-15T15:35:00Z","v":60162,"vw":105.33155},{"c":105.075,"h":105.5,"l":104.88,"n":343,"o":105.395,"t":"2026-10-15T15:40:00Z","v":13864,"vw":105.322897},{"c":105.3,"h":105.33,"l":104.83,"n":167,"o":104.83,"t":"2026-10-15T15:45:00Z","v":11813,"vw":105.153715},{"c":105.375,"h":105.52,"l":105.17,"n":698,"o":105.3,"t":"2026-10-15T15:50:00Z","v":54509,"vw":105.328676},{"c":105.4,"h":105.44,"l":105.27,"n":175,"o":105.36,"t":"2026-10-15T15:55:00Z","v":4384,"vw":105.355777},{"c":105.41,"h":105.47,"l":105.16,"n":188,"o":105.45,"t":"2026-10-15T16:00:00Z","v":8142,"vw":105.340688},{"c":104.895,"h":105.41,"l":104.8,"n":288,"o":105.41,"t":"2026-10-15T16:05:00Z","v":21373,"vw":104.989862},{"c":104.805,"h":104.94,"l":104.67,"n":168,"o":104.94,"t":"2026-10-15T16:10:00Z","v":5554,"vw":104.828131},{"c":104.86,"h":105.14,"l":104.85,"n":301,"o":104.85,"t":"2026-10-15T16:15:00Z","v":15154,"vw":104.990151},{"c":105.06,"h":105.18,"l":104.88,"n":188,"o":104.88,"t":"2026-10-15T16:20:00Z","v":8562,"vw":104.975488},{"c":104.93,"h":105.025,"l":104.865,"n":129,"o":104.96,"t":"2026-10-15T16:25:00Z","v":4239,"vw":104.925417},{"c":104.905,"h":105,"l":104.9,"n":77,"o":104.915,"t":"2026-10-15T16:30:00Z","v":2157,"vw":104.945833},{"c":105.135,"h":105.15,"l":105.0025,"n":179,"o":105.01,"t":"2026-10-15T16:35:00Z","v":5169,"vw":105.050527},{"c":105.28,"h":105.28,"l":105.08,"n":103,"o":105.08,"t":"2026-10-15T16:40:00Z","v":2287,"vw":105.165755},{"c":105.01,"h":105.23,"l":104.99,"n":118,"o":105.23,"t":"2026-10-15T16:45:00Z","v":4318,"vw":105.110004},{"c":105.65,"h":105.77,"l":104.9,"n":1105,"o":104.98,"t":"2026-10-15T16:50:00Z","v":114091,"vw":105.502987},{"c":105.48,"h":105.8,"l":105.48,"n":116,"o":105.7978,"t":"2026-10-15T16:55:00Z","v":6523,"vw":105.644567},{"c":105.4,"h":105.62,"l":105.1,"n":578,"o":105.56,"t":"2026-10-15T17:00:00Z","v":45444,"vw":105.373673},{"c":105.33,"h":105.41,"l":105.15,"n":271,"o":105.4,"t":"2026-10-15T17:05:00Z","v":30007,"vw":105.189053},{"c":105.34,"h":105.5497,"l":104.97,"n":586,"o":105.24,"t":"2026-10-15T17:10:00Z","v":43867,"vw":105.149761},{"c":105.25,"h":105.38,"l":105.25,"n":137,"o":105.34,"t":"2026-10-15T17:15:00Z","v":3386,"vw":105.333658},{"c":104.87,"h":105.345,"l":104.87,"n":204,"o":105.27,"t":"2026-10-15T17:20:00Z","v":8820,"vw":105.160799},{"c":105.05,"h":105.13,"l":104.77,"n":206,"o":104.84,"t":"2026-10-15T17:25:00Z","v":6688,"vw":104.921927},{"c":105.35,"h":105.45,"l":105.19,"n":331,"o":105.2,"t":"2026-10-15T17:30:00Z","v":18711,"vw":105.338495},{"c":105.44,"h":105.61,"l":105.28,"n":763,"o":105.355,"t":"2026-10-15T17:35:00Z","v":70946,"vw":105.469629},{"c":105.23,"h":105.55,"l":104.84,"n":670,"o":105.41,"t":"2026-10-15T17:40:00Z","v":39011,"vw":105.194138},{"c":105.28,"h":105.34,"l":105.13,"n":203,"o":105.24,"t":"2026-10-15T17:45:00Z","v":9533,"vw":105.214688},{"c":105.345,"h":105.345,"l":105.24,"n":241,"o":105.27,"t":"2026-10-15T17:50:00Z","v":8130,"vw":105.2919},{"c":105.24,"h":105.31,"l":105.065,"n":256,"o":105.31,"t":"2026-10-15T17:55:00Z","v":9397,"vw":105.168053},{"c":105.295,"h":105.43,"l":105.185,"n":351,"o":105.24,"t":"2026-10-15T18:00:00Z","v":17121,"vw":105.303838},{"c":105.32,"h":105.5,"l":105.25,"n":241,"o":105.295,"t":"2026-10-15T18:05:00Z","v":14180,"vw":105.39689},{"c":105.15,"h":105.4,"l":105.03,"n":252,"o":105.32,"t":"2026-10-15T18:10:00Z","v":10812,"vw":105.218256},{"c":105.165,"h":105.18,"l":105.07,"n":139,"o":105.165,"t":"2026-10-15T18:15:00Z","v":5559,"vw":105.141666},{"c":105.02,"h":105.3,"l":105.02,"n":248,"o":105.165,"t":"2026-10-15T18:20:00Z","v":7613,"vw":105.113492},{"c":104.61,"h":105.1,"l":104.595,"n":592,"o":105.01,"t":"2026-10-15T18:25:00Z","v":36928,"vw":104.834376},{"c":104.49,"h":104.65,"l":104.36,"n":327,"o":104.6,"t":"2026-10-15T18:30:00Z","v":11982,"vw":104.485708},{"c":104.765,"h":104.81,"l":104.42,"n":371,"o":104.5,"t":"2026-10-15T18:35:00Z","v":14024,"vw":104.645329},{"c":104.73,"h":104.92,"l":104.62,"n":304,"o":104.765,"t":"2026-10-15T18:40:00Z","v":11834,"vw":104.733129},{"c":104.395,"h":104.69,"l":104.36,"n":322,"o":104.69,"t":"2026-10-15T18:45:00Z","v":12961,"vw":104.497158},{"c":104.39,"h":104.5,"l":104.21,"n":366,"o":104.395,"t":"2026-10-15T18:50:00Z","v":11815,"vw":104.350758},{"c":104.58,"h":104.66,"l":104.495,"n":191,"o":104.495,"t":"2026-10-15T18:55:00Z","v":7309,"vw":104.573454},{"c":104.41,"h":104.63,"l":104.4,"n":293,"o":104.57,"t":"2026-10-15T19:00:00Z","v":12610,"vw":104.547197},{"c":104.395,"h":104.43,"l":104.29,"n":328,"o":104.4,"t":"2026-10-15T19:05:00Z","v":9669,"vw":104.364547},{"c":104.4825,"h":104.4825,"l":104.36,"n":304,"o":104.4,"t":"2026-10-15T19:10:00Z","v":12062,"vw":104.415804},{"c":104.37,"h":104.59,"l":104.37,"n":315,"o":104.485,"t":"2026-10-15T19:15:00Z","v":11824,"vw":104.455512},{"c":104.27,"h":104.41,"l":104.27,"n":418,"o":104.37,"t":"2026-10-15T19:20:00Z","v":13790,"vw":104.369838},{"c":104.37,"h":104.37,"l":104.07,"n":334,"o":104.27,"t":"2026-10-15T19:25:00Z","v":12672,"vw":104.217208},{"c":104.57,"h":104.61,"l":104.26,"n":636,"o":104.32,"t":"2026-10-15T19:30:00Z","v":32324,"vw":104.416139},{"c":104.69,"h":104.83,"l":104.57,"n":415,"o":104.57,"t":"2026-10-15T19:35:00Z","v":17676,"vw":104.684152},{"c":104.48,"h":104.87,"l":104.48,"n":599,"o":104.675,"t":"2026-10-15T19:40:00Z","v":27369,"vw":104.70323},{"c":104.22,"h":104.63,"l":104.035,"n":767,"o":104.48,"t":"2026-10-15T19:45:00Z","v":34001,"vw":104.405332},{"c":104.855,"h":104.96,"l":104.32,"n":724,"o":104.32,"t":"2026-10-15T19:50:00Z","v":33808,"vw":104.745752},{"c":104.925,"h":105.05,"l":104.82,"n":2208,"o":104.89,"t":"2026-10-15T19:55:00Z","v":127205,"vw":104.952548},{"c":104.96,"h":104.96,"l":104.9,"n":40,"o":104.9,"t":"2026-10-15T20:00:00Z","v":170901,"vw":104.959481},{"c":105.25,"h":105.25,"l":105.18,"n":5,"o":105.18,"t":"2026-10-15T22:55:00Z","v":310,"vw":105.203411},{"c":107.1743,"h":107.1743,"l":107.1743,"n":7,"o":107.1743,"t":"2026-10-15T23:00:00Z","v":185,"vw":107.1743},{"c":105.88,"h":105.88,"l":105.88,"n":3,"o":105.88,"t":"2026-10-15T23:05:00Z","v":204,"vw":105.88},{"c":105.4,"h":107.1743,"l":105.4,"n":7,"o":107.1743,"t":"2026-10-15T23:30:00Z","v":614,"vw":105.695717},{"c":106.95,"h":106.95,"l":106.95,"n":2,"o":106.95,"t":"2026-10-15T23:55:00Z","v":103,"vw":106.95},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-16T08:15:00Z","v":100,"vw":106},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-16T11:30:00Z","v":100,"vw":106},{"c":105.2,"h":106.17,"l":105.2,"n":30,"o":106.17,"t":"2026-10-16T11:35:00Z","v":2459,"vw":105.246406},{"c":106.2,"h":106.2,"l":105.61,"n":14,"o":106.15,"t":"2026-10-16T12:00:00Z","v":2303,"vw":106.17},{"c":106.9978,"h":106.9978,"l":106.9978,"n":1,"o":106.9978,"t":"2026-10-16T12:15:00Z","v":100,"vw":106.9978},{"c":105.92,"h":105.92,"l":105.92,"n":1,"o":105.92,"t":"2026-10-16T12:40:00Z","v":200,"vw":105.92},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-16T12:45:00Z","v":140,"vw":107},{"c":106.145,"h":106.7099,"l":105.96,"n":317,"o":106.53,"t":"2026-10-16T13:30:00Z","v":35353,"vw":106.362422},{"c":105,"h":106.33,"l":105,"n":324,"o":106.305,"t":"2026-10-16T13:35:00Z","v":17140,"vw":105.558625},{"c":104.645,"h":105.33,"l":104.5,"n":276,"o":105.01,"t":"2026-10-16T13:40:00Z","v":13269,"vw":104.76156},{"c":104.63,"h":104.63,"l":104.43,"n":104,"o":104.5,"t":"2026-10-16T13:45:00Z","v":4851,"vw":104.521226},{"c":104.755,"h":104.94,"l":104.3,"n":196,"o":104.43,"t":"2026-10-16T13:50:00Z","v":7110,"vw":104.482321},{"c":104.28,"h":104.96,"l":104.25,"n":218,"o":104.95,"t":"2026-10-16T13:55:00Z","v":6699,"vw":104.380484},{"c":103.515,"h":104.02,"l":103.27,"n":318,"o":103.97,"t":"2026-10-16T14:00:00Z","v":16026,"vw":103.633269},{"c":102.74,"h":103.66,"l":102.42,"n":435,"o":103.66,"t":"2026-10-16T14:05:00Z","v":20947,"vw":102.872866},{"c":102.64,"h":102.89,"l":102.0901,"n":276,"o":102.695,"t":"2026-10-16T14:10:00Z","v":10804,"vw":102.532185},{"c":102.5325,"h":102.94,"l":102.5325,"n":279,"o":102.63,"t":"2026-10-16T14:15:00Z","v":10346,"vw":102.694973},{"c":102.68,"h":102.71,"l":102.535,"n":88,"o":102.7,"t":"2026-10-16T14:20:00Z","v":6560,"vw":102.68239},{"c":102.105,"h":102.87,"l":101.8701,"n":352,"o":102.87,"t":"2026-10-16T14:25:00Z","v":13546,"vw":102.19018},{"c":102.1195,"h":102.35,"l":101.8802,"n":344,"o":102.34,"t":"2026-10-16T14:30:00Z","v":13915,"vw":102.035771},{"c":102.3023,"h":102.44,"l":102.0501,"n":212,"o":102.1,"t":"2026-10-16T14:35:00Z","v":8898,"vw":102.211886},{"c":102.48,"h":102.48,"l":102.22,"n":176,"o":102.22,"t":"2026-10-16T14:40:00Z","v":3221,"vw":102.336497},{"c":102.54,"h":102.8,"l":102.41,"n":273,"o":102.62,"t":"2026-10-16T14:45:00Z","v":9984,"vw":102.643666},{"c":102.975,"h":103,"l":102.41,"n":264,"o":102.545,"t":"2026-10-16T14:50:00Z","v":10800,"vw":102.632762},{"c":102.78,"h":102.83,"l":102.5,"n":209,"o":102.74,"t":"2026-10-16T14:55:00Z","v":20797,"vw":102.514754},{"c":102.22,"h":102.73,"l":102.16,"n":383,"o":102.655,"t":"2026-10-16T15:00:00Z","v":13708,"vw":102.378184},{"c":101.3,"h":102.28,"l":101.2101,"n":492,"o":102.11,"t":"2026-10-16T15:05:00Z","v":23687,"vw":101.686701},{"c":101.91,"h":101.91,"l":101.21,"n":183,"o":101.435,"t":"2026-10-16T15:10:00Z","v":5515,"vw":101.441047},{"c":101.6126,"h":101.87,"l":101.6,"n":189,"o":101.82,"t":"2026-10-16T15:15:00Z","v":8530,"vw":101.690242},{"c":101.4,"h":101.6435,"l":101.27,"n":409,"o":101.6435,"t":"2026-10-16T15:20:00Z","v":20689,"vw":101.474052},{"c":101.73,"h":101.76,"l":101.555,"n":239,"o":101.66,"t":"2026-10-16T15:25:00Z","v":7196,"vw":101.638826},{"c":101.63,"h":102.06,"l":101.61,"n":369,"o":101.775,"t":"2026-10-16T15:30:00Z","v":9260,"vw":101.788401},{"c":101.4401,"h":101.76,"l":101.37,"n":355,"o":101.54,"t":"2026-10-16T15:35:00Z","v":10950,"vw":101.490892},{"c":101.395,"h":101.6,"l":101.3401,"n":172,"o":101.6,"t":"2026-10-16T15:40:00Z","v":5063,"vw":101.465709},{"c":101.35,"h":101.62,"l":101.35,"n":225,"o":101.49,"t":"2026-10-16T15:45:00Z","v":5603,"vw":101.491907},{"c":101.064,"h":101.41,"l":101.02,"n":319,"o":101.405,"t":"2026-10-16T15:50:00Z","v":10230,"vw":101.23432},{"c":100.8275,"h":101.15,"l":100.76,"n":287,"o":101.05,"t":"2026-10-16T15:55:00Z","v":15852,"vw":100.97234},{"c":100.74,"h":101.11,"l":100.51,"n":519,"o":100.825,"t":"2026-10-16T16:00:00Z","v":16772,"vw":100.7804},{"c":100.6,"h":100.92,"l":100.5501,"n":293,"o":100.5501,"t":"2026-10-16T16:05:00Z","v":10719,"vw":100.741879},{"c":101.25,"h":101.25,"l":100.58,"n":164,"o":100.6,"t":"2026-10-16T16:10:00Z","v":4598,"vw":100.951894},{"c":101.19,"h":101.39,"l":101.04,"n":186,"o":101.39,"t":"2026-10-16T16:15:00Z","v":6352,"vw":101.117855},{"c":101.27,"h":101.28,"l":101.05,"n":161,"o":101.16,"t":"2026-10-16T16:20:00Z","v":11302,"vw":101.178573},{"c":101.25,"h":101.28,"l":101.12,"n":152,"o":101.2,"t":"2026-10-16T16:25:00Z","v":5744,"vw":101.203339},{"c":100.99,"h":101.31,"l":100.97,"n":229,"o":101.26,"t":"2026-10-16T16:30:00Z","v":14166,"vw":101.178882},{"c":101.13,"h":101.23,"l":100.94,"n":156,"o":100.96,"t":"2026-10-16T16:35:00Z","v":3749,"vw":101.057},{"c":101.03,"h":101.19,"l":100.92,"n":229,"o":101.19,"t":"2026-10-16T16:40:00Z","v":8337,"vw":101.027413},{"c":100.905,"h":101.22,"l":100.842,"n":156,"o":101.11,"t":"2026-10-16T16:45:00Z","v":4376,"vw":101.028015},{"c":100.995,"h":101.06,"l":100.865,"n":150,"o":100.88,"t":"2026-10-16T16:50:00Z","v":4459,"vw":100.978091},{"c":101.17,"h":101.19,"l":101.08,"n":152,"o":101.08,"t":"2026-10-16T16:55:00Z","v":5273,"vw":101.140047},{"c":100.78,"h":101.27,"l":100.78,"n":286,"o":101.27,"t":"2026-10-16T17:00:00Z","v":9831,"vw":100.976127},{"c":99.855,"h":100.665,"l":99.6409,"n":978,"o":100.665,"t":"2026-10-16T17:05:00Z","v":56878,"vw":100.038047},{"c":100.195,"h":100.28,"l":99.855,"n":217,"o":99.99,"t":"2026-10-16T17:10:00Z","v":10028,"vw":100.114671},{"c":99.595,"h":100.325,"l":99.505,"n":516,"o":100.2,"t":"2026-10-16T17:15:00Z","v":28039,"vw":99.773884},{"c":99.71,"h":99.755,"l":99.53,"n":287,"o":99.66,"t":"2026-10-16T17:20:00Z","v":13978,"vw":99.651627},{"c":99.45,"h":99.8,"l":99.2319,"n":397,"o":99.7,"t":"2026-10-16T17:25:00Z","v":15405,"vw":99.553703},{"c":99.575,"h":99.99,"l":99.2501,"n":276,"o":99.2501,"t":"2026-10-16T17:30:00Z","v":21205,"vw":99.650456},{"c":99.63,"h":99.73,"l":99.27,"n":404,"o":99.585,"t":"2026-10-16T17:35:00Z","v":21077,"vw":99.500085},{"c":99.5166,"h":99.955,"l":99.4901,"n":463,"o":99.67,"t":"2026-10-16T17:40:00Z","v":21065,"vw":99.745781},{"c":99.25,"h":99.71,"l":99.25,"n":297,"o":99.71,"t":"2026-10-16T17:45:00Z","v":9542,"vw":99.508269},{"c":99.37,"h":99.54,"l":99.2624,"n":287,"o":99.34,"t":"2026-10-16T17:50:00Z","v":16723,"vw":99.38367},{"c":99.42,"h":99.53,"l":99.32,"n":193,"o":99.37,"t":"2026-10-16T17:55:00Z","v":7938,"vw":99.419643},{"c":99.33,"h":99.87,"l":99.33,"n":429,"o":99.42,"t":"2026-10-16T18:00:00Z","v":20526,"vw":99.68153},{"c":99.655,"h":99.655,"l":99.34,"n":192,"o":99.41,"t":"2026-10-16T18:05:00Z","v":8938,"vw":99.519674},{"c":99.365,"h":99.63,"l":99.24,"n":359,"o":99.63,"t":"2026-10-16T18:10:00Z","v":12064,"vw":99.373035},{"c":99.27,"h":99.65,"l":99.21,"n":222,"o":99.45,"t":"2026-10-16T18:15:00Z","v":8801,"vw":99.369242},{"c":99.515,"h":99.52,"l":99.18,"n":207,"o":99.33,"t":"2026-10-16T18:20:00Z","v":6711,"vw":99.37012},{"c":99.46,"h":99.53,"l":99.3701,"n":137,"o":99.43,"t":"2026-10-16T18:25:00Z","v":4908,"vw":99.449188},{"c":99.54,"h":99.63,"l":99.42,"n":294,"o":99.455,"t":"2026-10-16T18:30:00Z","v":13479,"vw":99.504406},{"c":99.38,"h":99.5,"l":99.27,"n":289,"o":99.49,"t":"2026-10-16T18:35:00Z","v":11429,"vw":99.38539},{"c":98.92,"h":99.38,"l":98.71,"n":607,"o":99.34,"t":"2026-10-16T18:40:00Z","v":24577,"vw":99.031919},{"c":98.455,"h":98.97,"l":98.1,"n":1361,"o":98.91,"t":"2026-10-16T18:45:00Z","v":77953,"vw":98.539084},{"c":98.42,"h":98.5,"l":98.21,"n":370,"o":98.455,"t":"2026-10-16T18:50:00Z","v":21641,"vw":98.310785},{"c":98.785,"h":98.82,"l":98.32,"n":361,"o":98.42,"t":"2026-10-16T18:55:00Z","v":14846,"vw":98.502905},{"c":98.44,"h":98.82,"l":98.33,"n":392,"o":98.78,"t":"2026-10-16T19:00:00Z","v":18052,"vw":98.534891},{"c":98.415,"h":98.49,"l":98.235,"n":370,"o":98.415,"t":"2026-10-16T19:05:00Z","v":17592,"vw":98.368069},{"c":98.785,"h":98.88,"l":98.31,"n":399,"o":98.415,"t":"2026-10-16T19:10:00Z","v":22225,"vw":98.560644},{"c":98.68,"h":98.88,"l":98.42,"n":435,"o":98.785,"t":"2026-10-16T19:15:00Z","v":15673,"vw":98.574735},{"c":98.95,"h":98.98,"l":98.6525,"n":322,"o":98.74,"t":"2026-10-16T19:20:00Z","v":19320,"vw":98.818342},{"c":98.9,"h":99.0399,"l":98.86,"n":323,"o":98.9375,"t":"2026-10-16T19:25:00Z","v":11186,"vw":98.938352},{"c":98.83,"h":99.26,"l":98.83,"n":633,"o":98.89,"t":"2026-10-16T19:30:00Z","v":29423,"vw":98.990448},{"c":98.27,"h":98.985,"l":98.25,"n":475,"o":98.85,"t":"2026-10-16T19:35:00Z","v":20797,"vw":98.571091},{"c":97.94,"h":98.33,"l":97.86,"n":1007,"o":98.27,"t":"2026-10-16T19:40:00Z","v":59362,"vw":98.097695},{"c":98.16,"h":98.24,"l":97.44,"n":951,"o":97.94,"t":"2026-10-16T19:45:00Z","v":61435,"vw":97.707646},{"c":98.8746,"h":98.93,"l":98.135,"n":736,"o":98.2,"t":"2026-10-16T19:50:00Z","v":35340,"vw":98.482291},{"c":99.19,"h":99.51,"l":98.73,"n":2682,"o":98.95,"t":"2026-10-16T19:55:00Z","v":179276,"vw":99.142023},{"c":99.16,"h":99.16,"l":99.14,"n":22,"o":99.14,"t":"2026-10-16T20:00:00Z","v":286342,"vw":99.159746},{"c":99.2,"h":99.2,"l":99.2,"n":3,"o":99.2,"t":"2026-10-16T20:05:00Z","v":504,"vw":99.2},{"c":99.16,"h":99.16,"l":99.16,"n":7,"o":99.16,"t":"2026-10-16T20:15:00Z","v":416,"vw":99.16},{"c":99.16,"h":99.16,"l":99.16,"n":1,"o":99.16,"t":"2026-10-16T20:20:00Z","v":200,"vw":99.16},{"c":98.85,"h":98.85,"l":98.85,"n":2,"o":98.85,"t":"2026-10-16T20:30:00Z","v":240,"vw":98.85},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-16T21:05:00Z","v":102,"vw":99},{"c":99,"h":99.55,"l":99,"n":2,"o":99.55,"t":"2026-10-16T21:10:00Z","v":246,"vw":99.326423}],"history":[{"c":37.56,"h":40.26,"l":37.02,"n":62851,"o":39.25,"t":"2025-05-22T04:00:00Z","v":9172843,"vw":38.498287},{"c":40.16,"h":40.88,"l":36.7364,"n":20417,"o":37.89,"t":"2025-05-23T04:00:00Z","v":2821941,"vw":39.243581},{"c":42.13,"h":43.7999,"l":40.5,"n":14846,"o":40.9,"t":"2025-05-27T04:00:00Z","v":1911209,"vw":42.594358},{"c":41,"h":42.97,"l":40.45,"n":6798,"o":42.55,"t":"2025-05-28T04:00:00Z","v":609093,"vw":41.303226},{"c":39.16,"h":41.557,"l":38.5,"n":9636,"o":41,"t":"2025-05-29T04:00:00Z","v":1902229,"vw":39.239257},{"c":38.84,"h":40.29,"l":38,"n":4768,"o":38.5,"t":"2025-05-30T04:00:00Z","v":634035,"vw":39.185134},{"c":40.45,"h":40.47,"l":38.6975,"n":4908,"o":39.11,"t":"2025-06-02T04:00:00Z","v":504612,"vw":39.666357},{"c":40.34,"h":41.02,"l":39.635,"n":4574,"o":40.95,"t":"2025-06-03T04:00:00Z","v":372486,"vw":40.406808},{"c":40.01,"h":40.7,"l":39.9,"n":3376,"o":40.7,"t":"2025-06-04T04:00:00Z","v":280201,"vw":40.148835},{"c":38.5,"h":40.205,"l":38.04,"n":4358,"o":40,"t":"2025-06-05T04:00:00Z","v":407088,"vw":39.026119},{"c":38.89,"h":39.7468,"l":36.39,"n":5447,"o":38.55,"t":"2025-06-06T04:00:00Z","v":597902,"vw":38.1565},{"c":38,"h":39.72,"l":37.8031,"n":3762,"o":39.53,"t":"2025-06-09T04:00:00Z","v":296627,"vw":38.300393},{"c":36.59,"h":39.29,"l":35.59,"n":5217,"o":38.05,"t":"2025-06-10T04:00:00Z","v":525071,"vw":36.845569},{"c":35.16,"h":36.88,"l":34.26,"n":5354,"o":36.5,"t":"2025-06-11T04:00:00Z","v":567343,"vw":35.458484},{"c":35.02,"h":35.59,"l":33.4228,"n":6350,"o":34.85,"t":"2025-06-12T04:00:00Z","v":541677,"vw":34.434467},{"c":34.85,"h":36.37,"l":33.62,"n":3650,"o":34.38,"t":"2025-06-13T04:00:00Z","v":311920,"vw":35.25824},{"c":36.21,"h":37.2999,"l":35.54,"n":9198,"o":36.4,"t":"2025-06-16T04:00:00Z","v":804118,"vw":36.475825},{"c":38,"h":39,"l":35.81,"n":8627,"o":35.88,"t":"2025-06-17T04:00:00Z","v":826298,"vw":37.558617},{"c":39.73,"h":40.16,"l":37.5077,"n":8294,"o":38.67,"t":"2025-06-18T04:00:00Z","v":771606,"vw":39.172582},{"c":42.07,"h":43.43,"l":40,"n":11146,"o":40.4,"t":"2025-06-20T04:00:00Z","v":1106159,"vw":41.903708},{"c":43.69,"h":45.98,"l":41.2978,"n":18329,"o":43,"t":"2025-06-23T04:00:00Z","v":1719188,"vw":43.561176},{"c":46.92,"h":48.85,"l":44.75,"n":22715,"o":44.84,"t":"2025-06-24T04:00:00Z","v":1937867,"vw":46.581626},{"c":44.53,"h":47.335,"l":43.45,"n":11362,"o":47,"t":"2025-06-25T04:00:00Z","v":1214297,"vw":44.789629},{"c":44.96,"h":45.15,"l":41.95,"n":12396,"o":44.48,"t":"2025-06-26T04:00:00Z","v":1138822,"vw":43.562931},{"c":46.51,"h":48.226,"l":43.33,"n":11727,"o":44.91,"t":"2025-06-27T04:00:00Z","v":1295651,"vw":46.280998},{"c":51.75,"h":52.16,"l":47.66,"n":25662,"o":48.84,"t":"2025-06-30T04:00:00Z","v":2736146,"vw":50.735372},{"c":45.31,"h":51.56,"l":45.07,"n":29359,"o":51,"t":"2025-07-01T04:00:00Z","v":2441470,"vw":46.816867},{"c":44.61,"h":45.8,"l":43.25,"n":13282,"o":45.11,"t":"2025-07-02T04:00:00Z","v":1389043,"vw":44.309481},{"c":46.63,"h":46.745,"l":43.55,"n":5906,"o":44.8,"t":"2025-07-03T04:00:00Z","v":632254,"vw":45.713495},{"c":43.07,"h":46.215,"l":41.12,"n":14981,"o":46.13,"t":"2025-07-07T04:00:00Z","v":1240855,"vw":42.534921},{"c":43.11,"h":43.66,"l":41.695,"n":6005,"o":43.38,"t":"2025-07-08T04:00:00Z","v":505473,"vw":42.60546},{"c":44.82,"h":45.3,"l":43,"n":6912,"o":43.5,"t":"2025-07-09T04:00:00Z","v":542488,"vw":44.517009},{"c":44.14,"h":45,"l":43.7629,"n":5229,"o":44.79,"t":"2025-07-10T04:00:00Z","v":585641,"vw":44.370151},{"c":47.64,"h":48.85,"l":45.01,"n":18348,"o":47,"t":"2025-07-11T04:00:00Z","v":1553305,"vw":47.344179},{"c":47.93,"h":50.525,"l":47.71,"n":10279,"o":48.14,"t":"2025-07-14T04:00:00Z","v":831101,"vw":48.892605},{"c":45.78,"h":48.82,"l":45.36,"n":9512,"o":48.06,"t":"2025-07-15T04:00:00Z","v":777271,"vw":46.50187},{"c":46.95,"h":46.98,"l":44.28,"n":7073,"o":45.55,"t":"2025-07-16T04:00:00Z","v":423163,"vw":45.590186},{"c":46.5,"h":47.71,"l":45.8,"n":6555,"o":46.48,"t":"2025-07-17T04:00:00Z","v":507034,"vw":46.680697},{"c":46.96,"h":48.71,"l":46.5,"n":6380,"o":46.96,"t":"2025-07-18T04:00:00Z","v":364678,"vw":47.42942},{"c":47.26,"h":51.38,"l":46.63,"n":10822,"o":47.55,"t":"2025-07-21T04:00:00Z","v":798827,"vw":48.826434},{"c":46.68,"h":46.77,"l":44.5,"n":8211,"o":46.74,"t":"2025-07-22T04:00:00Z","v":504319,"vw":45.72992},{"c":47.05,"h":47.25,"l":45.59,"n":4592,"o":46.84,"t":"2025-07-23T04:00:00Z","v":248994,"vw":46.593065},{"c":45.98,"h":47.1,"l":45.64,"n":5047,"o":46.67,"t":"2025-07-24T04:00:00Z","v":254519,"vw":46.159458},{"c":45.77,"h":46.16,"l":44.75,"n":5121,"o":45.96,"t":"2025-07-25T04:00:00Z","v":285702,"vw":45.502747},{"c":45.31,"h":47,"l":44.75,"n":6495,"o":45.29,"t":"2025-07-28T04:00:00Z","v":286399,"vw":45.569188},{"c":43.61,"h":45.53,"l":42.2701,"n":8300,"o":44.75,"t":"2025-07-29T04:00:00Z","v":640650,"vw":43.544064},{"c":45.03,"h":45.79,"l":43.51,"n":5525,"o":43.51,"t":"2025-07-30T04:00:00Z","v":321831,"vw":44.968988},{"c":44.95,"h":46.52,"l":43.75,"n":7347,"o":44.14,"t":"2025-07-31T04:00:00Z","v":533254,"vw":45.300863},{"c":44.95,"h":45.9,"l":42.56,"n":10372,"o":43.35,"t":"2025-08-01T04:00:00Z","v":571212,"vw":44.707334},{"c":48.22,"h":48.61,"l":45.56,"n":11799,"o":45.82,"t":"2025-08-04T04:00:00Z","v":809665,"vw":47.58994},{"c":48.22,"h":49.45,"l":46.03,"n":16613,"o":48.19,"t":"2025-08-05T04:00:00Z","v":1674377,"vw":48.401525},{"c":60.55,"h":62,"l":52.25,"n":38637,"o":54.845,"t":"2025-08-06T04:00:00Z","v":2983340,"vw":57.711319},{"c":60.35,"h":60.9667,"l":57.68,"n":16891,"o":60.42,"t":"2025-08-07T04:00:00Z","v":867972,"vw":59.264158},{"c":56.68,"h":60.64,"l":55.05,"n":20354,"o":60.32,"t":"2025-08-08T04:00:00Z","v":1295793,"vw":56.726195},{"c":55.72,"h":58.34,"l":54.51,"n":10497,"o":56.63,"t":"2025-08-11T04:00:00Z","v":611909,"vw":55.828634},{"c":55.99,"h":56.29,"l":54.0118,"n":8361,"o":55.56,"t":"2025-08-12T04:00:00Z","v":524274,"vw":55.137196},{"c":58.05,"h":59.15,"l":55.85,"n":9574,"o":56.3,"t":"2025-08-13T04:00:00Z","v":594834,"vw":57.907844},{"c":57.19,"h":59.09,"l":56.24,"n":9286,"o":57.55,"t":"2025-08-14T04:00:00Z","v":448367,"vw":57.155762},{"c":59.07,"h":60.5,"l":57.25,"n":10083,"o":58.07,"t":"2025-08-15T04:00:00Z","v":713246,"vw":59.409029},{"c":59.03,"h":62.18,"l":59,"n":12727,"o":59.34,"t":"2025-08-18T04:00:00Z","v":783035,"vw":60.197599},{"c":56.07,"h":56.94,"l":50.29,"n":21828,"o":52,"t":"2025-08-19T04:00:00Z","v":1902889,"vw":54.803088},{"c":57.24,"h":57.42,"l":54.3644,"n":12849,"o":55.71,"t":"2025-08-20T04:00:00Z","v":704249,"vw":56.520775},{"c":56,"h":57.77,"l":55.92,"n":11550,"o":56.88,"t":"2025-08-21T04:00:00Z","v":545454,"vw":56.542411},{"c":57.57,"h":58.11,"l":55.23,"n":11186,"o":55.76,"t":"2025-08-22T04:00:00Z","v":773538,"vw":57.506225},{"c":55.07,"h":57.07,"l":54.81,"n":7816,"o":57,"t":"2025-08-25T04:00:00Z","v":493168,"vw":55.717092},{"c":55.14,"h":55.96,"l":53.97,"n":10484,"o":55,"t":"2025-08-26T04:00:00Z","v":689565,"vw":55.010323},{"c":57.77,"h":58,"l":54.635,"n":13076,"o":55.02,"t":"2025-08-27T04:00:00Z","v":845976,"vw":57.072085},{"c":57.73,"h":57.95,"l":55,"n":6411,"o":56.99,"t":"2025-08-28T04:00:00Z","v":372517,"vw":57.138573},{"c":56.08,"h":57.56,"l":55.5,"n":7420,"o":56.4,"t":"2025-08-29T04:00:00Z","v":479164,"vw":56.560579},{"c":55.68,"h":56.135,"l":53.5,"n":10706,"o":54.75,"t":"2025-09-02T04:00:00Z","v":659602,"vw":55.189526},{"c":57.44,"h":57.545,"l":54.4,"n":12441,"o":54.74,"t":"2025-09-03T04:00:00Z","v":922922,"vw":56.251744},{"c":56.01,"h":57,"l":54.3,"n":13772,"o":56.5,"t":"2025-09-04T04:00:00Z","v":963572,"vw":55.449699},{"c":55.07,"h":56.3514,"l":54.08,"n":10547,"o":54.98,"t":"2025-09-05T04:00:00Z","v":780370,"vw":55.132586},{"c":56.97,"h":56.97,"l":54.35,"n":17661,"o":54.35,"t":"2025-09-08T04:00:00Z","v":1316318,"vw":55.945053},{"c":57.31,"h":58.25,"l":55,"n":16181,"o":55.5,"t":"2025-09-09T04:00:00Z","v":1210309,"vw":57.162698},{"c":56.16,"h":57.82,"l":55.13,"n":13410,"o":56.5,"t":"2025-09-10T04:00:00Z","v":970107,"vw":56.252858},{"c":59.98,"h":60.2,"l":55.13,"n":19835,"o":56.16,"t":"2025-09-11T04:00:00Z","v":1575881,"vw":58.974852},{"c":57.63,"h":60.01,"l":56.77,"n":14683,"o":59.24,"t":"2025-09-12T04:00:00Z","v":1335578,"vw":58.179046},{"c":58.07,"h":58.48,"l":56.61,"n":11768,"o":57,"t":"2025-09-15T04:00:00Z","v":923055,"vw":57.796681},{"c":58.87,"h":59.24,"l":57.11,"n":13480,"o":57.31,"t":"2025-09-16T04:00:00Z","v":1003013,"vw":58.4438},{"c":56.74,"h":59.67,"l":55.61,"n":16567,"o":58.25,"t":"2025-09-17T04:00:00Z","v":1647525,"vw":57.73131},{"c":56.91,"h":58.12,"l":56.03,"n":17599,"o":56.6,"t":"2025-09-18T04:00:00Z","v":1615410,"vw":56.979999},{"c":56.91,"h":57.715,"l":55.749,"n":18540,"o":56.25,"t":"2025-09-19T04:00:00Z","v":2667691,"vw":56.951291},{"c":57.84,"h":57.84,"l":55.45,"n":12562,"o":56.08,"t":"2025-09-22T04:00:00Z","v":1081455,"vw":56.857122},{"c":59.64,"h":61.89,"l":58.44,"n":21838,"o":58.44,"t":"2025-09-23T04:00:00Z","v":1844181,"vw":60.00537},{"c":54.23,"h":59.9374,"l":53.63,"n":26229,"o":59.08,"t":"2025-09-24T04:00:00Z","v":2282833,"vw":56.249597},{"c":51.25,"h":53.6,"l":49.51,"n":30937,"o":51.64,"t":"2025-09-25T04:00:00Z","v":3073604,"vw":51.176883},{"c":48.46,"h":51.99,"l":48.38,"n":14869,"o":51.48,"t":"2025-09-26T04:00:00Z","v":1222392,"vw":49.475787},{"c":49.89,"h":50.7299,"l":48.67,"n":15293,"o":49,"t":"2025-09-29T04:00:00Z","v":1352918,"vw":49.74709},{"c":49.08,"h":50.35,"l":48.6,"n":12171,"o":50.17,"t":"2025-09-30T04:00:00Z","v":1159164,"vw":49.145718},{"c":48.75,"h":49.75,"l":47.91,"n":14459,"o":49.5,"t":"2025-10-01T04:00:00Z","v":1135779,"vw":48.769915},{"c":52.82,"h":52.88,"l":48.38,"n":18948,"o":49.22,"t":"2025-10-02T04:00:00Z","v":1223710,"vw":51.457214},{"c":51.29,"h":53.2,"l":50.9,"n":11441,"o":52.64,"t":"2025-10-03T04:00:00Z","v":723639,"vw":51.726434},{"c":51.68,"h":52.23,"l":50.54,"n":10669,"o":51.73,"t":"2025-10-06T04:00:00Z","v":678376,"vw":51.588163},{"c":51.16,"h":52.625,"l":50.435,"n":8855,"o":52.38,"t":"2025-10-07T04:00:00Z","v":579186,"vw":51.29852},{"c":53.81,"h":54.4,"l":51.16,"n":10246,"o":51.94,"t":"2025-10-08T04:00:00Z","v":536418,"vw":53.658344},{"c":50.36,"h":54.2895,"l":50.29,"n":11415,"o":54,"t":"2025-10-09T04:00:00Z","v":586799,"vw":51.396712},{"c":49.79,"h":50.91,"l":49.29,"n":12358,"o":50.5,"t":"2025-10-10T04:00:00Z","v":765319,"vw":50.073437},{"c":50.4,"h":50.79,"l":49.37,"n":7813,"o":50.63,"t":"2025-10-13T04:00:00Z","v":295769,"vw":50.378274},{"c":50.44,"h":51.01,"l":48.78,"n":7155,"o":50.52,"t":"2025-10-14T04:00:00Z","v":377368,"vw":50.184093},{"c":50.41,"h":52.515,"l":50.32,"n":8421,"o":51.31,"t":"2025-10-15T04:00:00Z","v":419310,"vw":50.926749},{"c":50.74,"h":51.99,"l":49.97,"n":7911,"o":50.86,"t":"2025-10-16T04:00:00Z","v":506839,"vw":50.989652},{"c":49.28,"h":50.15,"l":48.13,"n":10102,"o":49.74,"t":"2025-10-17T04:00:00Z","v":673862,"vw":48.905912},{"c":51.28,"h":51.75,"l":49.345,"n":9056,"o":49.94,"t":"2025-10-20T04:00:00Z","v":638558,"vw":50.866438},{"c":49.74,"h":51.9,"l":49.69,"n":9846,"o":51.28,"t":"2025-10-21T04:00:00Z","v":643174,"vw":50.654488},{"c":48.86,"h":49.5192,"l":47.39,"n":13560,"o":49.07,"t":"2025-10-22T04:00:00Z","v":881277,"vw":48.688444},{"c":49.55,"h":50,"l":48.24,"n":11369,"o":48.76,"t":"2025-10-23T04:00:00Z","v":897978,"vw":49.313685},{"c":49.6,"h":50.5445,"l":48.21,"n":15756,"o":49.25,"t":"2025-10-24T04:00:00Z","v":1409790,"vw":49.675049},{"c":49.87,"h":50.88,"l":49.2,"n":11000,"o":50.16,"t":"2025-10-27T04:00:00Z","v":578950,"vw":50.072272},{"c":50.97,"h":51.21,"l":49.085,"n":11015,"o":49.54,"t":"2025-10-28T04:00:00Z","v":762805,"vw":50.695558},{"c":49.6,"h":51.01,"l":48.67,"n":10808,"o":51.01,"t":"2025-10-29T04:00:00Z","v":843865,"vw":49.51466},{"c":48.66,"h":49.57,"l":47,"n":15421,"o":48.79,"t":"2025-10-30T04:00:00Z","v":1111876,"vw":48.703909},{"c":49.76,"h":50.35,"l":47.53,"n":18160,"o":48,"t":"2025-10-31T04:00:00Z","v":1191780,"vw":49.344176},{"c":50.34,"h":51.12,"l":49.175,"n":14822,"o":49.82,"t":"2025-11-03T05:00:00Z","v":1460858,"vw":50.301507},{"c":53.44,"h":53.8,"l":48,"n":34950,"o":49,"t":"2025-11-04T05:00:00Z","v":3699408,"vw":51.643303},{"c":45.39,"h":49.5,"l":44.15,"n":63276,"o":47.86,"t":"2025-11-05T05:00:00Z","v":6181215,"vw":46.349623},{"c":44.04,"h":46.72,"l":43.315,"n":29930,"o":44.21,"t":"2025-11-06T05:00:00Z","v":2624687,"vw":44.675305},{"c":44.49,"h":45.1,"l":42.6,"n":17063,"o":44.04,"t":"2025-11-07T05:00:00Z","v":1151622,"vw":43.966294},{"c":44.3,"h":45.36,"l":43.5,"n":14225,"o":45.21,"t":"2025-11-10T05:00:00Z","v":766958,"vw":44.290599},{"c":44.31,"h":45.08,"l":43.74,"n":11043,"o":44.84,"t":"2025-11-11T05:00:00Z","v":581686,"vw":44.430617},{"c":42.33,"h":46.75,"l":41.9,"n":30580,"o":46.6,"t":"2025-11-12T05:00:00Z","v":2282228,"vw":43.169915},{"c":41.75,"h":42.5,"l":40.455,"n":23920,"o":42.39,"t":"2025-11-13T05:00:00Z","v":1685868,"vw":41.385402},{"c":40.96,"h":42.11,"l":40.2,"n":23353,"o":41,"t":"2025-11-14T05:00:00Z","v":1861097,"vw":41.179396},{"c":40.84,"h":41.62,"l":40.07,"n":27507,"o":40.55,"t":"2025-11-17T05:00:00Z","v":2290737,"vw":40.752329},{"c":40.62,"h":41,"l":39.19,"n":65052,"o":40.125,"t":"2025-11-18T05:00:00Z","v":7801190,"vw":40.182779},{"c":44.1,"h":44.63,"l":40.392,"n":51791,"o":41,"t":"2025-11-19T05:00:00Z","v":5591938,"vw":43.646538},{"c":45.36,"h":47.15,"l":44.765,"n":33351,"o":44.78,"t":"2025-11-20T05:00:00Z","v":2852779,"vw":45.66973},{"c":45.99,"h":46.245,"l":43.815,"n":22597,"o":45.44,"t":"2025-11-21T05:00:00Z","v":2061619,"vw":45.566085},{"c":47.01,"h":47.5,"l":46.405,"n":21483,"o":46.6,"t":"2025-11-24T05:00:00Z","v":1720267,"vw":46.929829},{"c":48.27,"h":48.36,"l":46.25,"n":18612,"o":46.78,"t":"2025-11-25T05:00:00Z","v":1125945,"vw":47.73611},{"c":50.05,"h":51.35,"l":48.27,"n":26181,"o":48.5,"t":"2025-11-26T05:00:00Z","v":2872086,"vw":50.122285},{"c":48.91,"h":50.53,"l":48.7149,"n":14430,"o":49.03,"t":"2025-11-28T05:00:00Z","v":1023747,"vw":49.540526},{"c":47.96,"h":49.4799,"l":47.86,"n":20946,"o":48.71,"t":"2025-12-01T05:00:00Z","v":1475173,"vw":48.496946},{"c":46.56,"h":49.09,"l":46.51,"n":18020,"o":48.52,"t":"2025-12-02T05:00:00Z","v":1319169,"vw":47.536428},{"c":46.02,"h":48.18,"l":45.655,"n":24703,"o":46.96,"t":"2025-12-03T05:00:00Z","v":2085804,"vw":46.877494},{"c":49.66,"h":49.88,"l":45.52,"n":19898,"o":45.97,"t":"2025-12-04T05:00:00Z","v":1493216,"vw":48.820792},{"c":50.04,"h":50.5,"l":49.21,"n":19077,"o":50,"t":"2025-12-05T05:00:00Z","v":1474418,"vw":50.052339},{"c":49.05,"h":50.88,"l":48.96,"n":17414,"o":50.51,"t":"2025-12-08T05:00:00Z","v":3156595,"vw":49.521598},{"c":49.47,"h":50.08,"l":48.75,"n":15165,"o":49.99,"t":"2025-12-09T05:00:00Z","v":1210616,"vw":49.592849},{"c":49.69,"h":50.25,"l":48.91,"n":15523,"o":49.04,"t":"2025-12-10T05:00:00Z","v":1271557,"vw":49.641983},{"c":49.79,"h":50.165,"l":48.9148,"n":9995,"o":49.5,"t":"2025-12-11T05:00:00Z","v":586007,"vw":49.898495},{"c":49.7,"h":50.29,"l":49.29,"n":11973,"o":49.72,"t":"2025-12-12T05:00:00Z","v":886394,"vw":49.830655},{"c":48.5,"h":49.86,"l":47.98,"n":15777,"o":49.86,"t":"2025-12-15T05:00:00Z","v":1253248,"vw":48.559838},{"c":48.41,"h":49.53,"l":47.9114,"n":9434,"o":48.34,"t":"2025-12-16T05:00:00Z","v":891396,"vw":48.440259},{"c":48,"h":48.93,"l":47.64,"n":11429,"o":48.22,"t":"2025-12-17T05:00:00Z","v":942020,"vw":48.066661},{"c":48.05,"h":49.23,"l":47.95,"n":12224,"o":48.8,"t":"2025-12-18T05:00:00Z","v":975957,"vw":48.206009},{"c":47.25,"h":49,"l":47.09,"n":13143,"o":48.12,"t":"2025-12-19T05:00:00Z","v":1283527,"vw":47.423555},{"c":48.64,"h":48.74,"l":47.25,"n":10923,"o":47.67,"t":"2025-12-22T05:00:00Z","v":798139,"vw":48.384462},{"c":48.76,"h":49.03,"l":47.48,"n":9520,"o":47.61,"t":"2025-12-23T05:00:00Z","v":615820,"vw":48.632809},{"c":48.2,"h":49.18,"l":48.09,"n":4418,"o":48.62,"t":"2025-12-24T05:00:00Z","v":267549,"vw":48.382039},{"c":47.54,"h":48.335,"l":47.47,"n":7180,"o":48.2,"t":"2025-12-26T05:00:00Z","v":386393,"vw":47.735794},{"c":47.09,"h":47.64,"l":46.61,"n":8068,"o":47.28,"t":"2025-12-29T05:00:00Z","v":446441,"vw":47.132215},{"c":46.23,"h":47.366,"l":46.02,"n":7142,"o":46.8,"t":"2025-12-30T05:00:00Z","v":709337,"vw":46.374936},{"c":46.45,"h":46.69,"l":45.77,"n":9537,"o":46.22,"t":"2025-12-31T05:00:00Z","v":1032348,"vw":46.396},{"c":45.56,"h":46.85,"l":45.29,"n":12736,"o":46.44,"t":"2026-01-02T05:00:00Z","v":1051910,"vw":45.759755},{"c":46.88,"h":47.04,"l":45.71,"n":15702,"o":45.91,"t":"2026-01-05T05:00:00Z","v":1233647,"vw":46.464361},{"c":48.83,"h":49.18,"l":47.23,"n":13098,"o":47.23,"t":"2026-01-06T05:00:00Z","v":869106,"vw":48.32},{"c":49.14,"h":50.16,"l":48.48,"n":10213,"o":49,"t":"2026-01-07T05:00:00Z","v":598360,"vw":49.301923},{"c":49.41,"h":51.15,"l":48.89,"n":10435,"o":48.98,"t":"2026-01-08T05:00:00Z","v":875375,"vw":49.682597},{"c":47.92,"h":50.36,"l":47.9,"n":10628,"o":50.36,"t":"2026-01-09T05:00:00Z","v":860813,"vw":48.76081},{"c":48.47,"h":48.86,"l":46.0593,"n":10785,"o":48.86,"t":"2026-01-12T05:00:00Z","v":677583,"vw":48.002373},{"c":47.13,"h":48.99,"l":46.16,"n":9063,"o":48.73,"t":"2026-01-13T05:00:00Z","v":614325,"vw":47.160403},{"c":43.33,"h":47.27,"l":43.01,"n":11409,"o":47.02,"t":"2026-01-14T05:00:00Z","v":766360,"vw":44.0656},{"c":43.76,"h":44.61,"l":42.62,"n":14386,"o":43.66,"t":"2026-01-15T05:00:00Z","v":1148157,"vw":43.71586},{"c":43.33,"h":44.075,"l":42.82,"n":10272,"o":43.75,"t":"2026-01-16T05:00:00Z","v":746882,"vw":43.441756},{"c":41.62,"h":42.535,"l":41.31,"n":10563,"o":42.25,"t":"2026-01-20T05:00:00Z","v":685137,"vw":41.796985},{"c":41.52,"h":41.97,"l":40.55,"n":11581,"o":41.46,"t":"2026-01-21T05:00:00Z","v":750630,"vw":41.196224},{"c":41.77,"h":43.1,"l":41.56,"n":10169,"o":41.93,"t":"2026-01-22T05:00:00Z","v":665643,"vw":42.117042},{"c":42.56,"h":43.61,"l":41.5501,"n":10351,"o":42.82,"t":"2026-01-23T05:00:00Z","v":890032,"vw":42.566848},{"c":41.56,"h":42.97,"l":41.15,"n":12976,"o":42.58,"t":"2026-01-26T05:00:00Z","v":867475,"vw":41.688274},{"c":40.4,"h":41.22,"l":39.62,"n":15162,"o":41.19,"t":"2026-01-27T05:00:00Z","v":724391,"vw":40.238807},{"c":37.65,"h":40.34,"l":37.5,"n":13072,"o":40.34,"t":"2026-01-28T05:00:00Z","v":913185,"vw":38.242841},{"c":36.22,"h":37.535,"l":34.31,"n":20577,"o":37.5,"t":"2026-01-29T05:00:00Z","v":1808487,"vw":35.915655},{"c":34.9,"h":36.74,"l":34.15,"n":13675,"o":36.1,"t":"2026-01-30T05:00:00Z","v":1252479,"vw":34.868009},{"c":35.23,"h":35.53,"l":34.596,"n":13936,"o":35.01,"t":"2026-02-02T05:00:00Z","v":823259,"vw":35.114051},{"c":33.07,"h":36.45,"l":32.27,"n":18258,"o":36.45,"t":"2026-02-03T05:00:00Z","v":1503859,"vw":33.353216},{"c":33.25,"h":34.67,"l":31.38,"n":20897,"o":33.07,"t":"2026-02-04T05:00:00Z","v":1522109,"vw":33.316837},{"c":31.79,"h":34,"l":31.24,"n":15850,"o":33.16,"t":"2026-02-05T05:00:00Z","v":1231215,"vw":32.292757},{"c":31.17,"h":33.1644,"l":30.875,"n":17063,"o":32.41,"t":"2026-02-06T05:00:00Z","v":1332358,"vw":31.278664},{"c":32.16,"h":32.23,"l":30.08,"n":14175,"o":30.81,"t":"2026-02-09T05:00:00Z","v":1066021,"vw":31.590988},{"c":33.05,"h":33.57,"l":31.69,"n":29533,"o":32.01,"t":"2026-02-10T05:00:00Z","v":3019506,"vw":32.906256},{"c":38.76,"h":39.95,"l":34.01,"n":53807,"o":38.5,"t":"2026-02-11T05:00:00Z","v":5867039,"vw":37.287918},{"c":39.47,"h":40.99,"l":38.78,"n":47264,"o":38.89,"t":"2026-02-12T05:00:00Z","v":3963833,"vw":39.848658},{"c":38.94,"h":40.87,"l":38.49,"n":37382,"o":38.49,"t":"2026-02-13T05:00:00Z","v":2665793,"vw":39.571469},{"c":39.19,"h":40.3721,"l":38.395,"n":26432,"o":39,"t":"2026-02-17T05:00:00Z","v":1671083,"vw":39.492586},{"c":40.56,"h":40.88,"l":39.12,"n":16212,"o":39.3,"t":"2026-02-18T05:00:00Z","v":1012354,"vw":40.293231},{"c":41.92,"h":41.96,"l":39.61,"n":22675,"o":40.4,"t":"2026-02-19T05:00:00Z","v":1815054,"vw":41.071677},{"c":41.31,"h":42.96,"l":41.265,"n":21367,"o":41.98,"t":"2026-02-20T05:00:00Z","v":1419877,"vw":42.081547},{"c":38.45,"h":40.69,"l":38.37,"n":23159,"o":40.59,"t":"2026-02-23T05:00:00Z","v":1553625,"vw":39.148714},{"c":40.11,"h":40.48,"l":37.67,"n":17911,"o":38.36,"t":"2026-02-24T05:00:00Z","v":1205507,"vw":39.629583},{"c":40.65,"h":41.25,"l":39.67,"n":17804,"o":39.97,"t":"2026-02-25T05:00:00Z","v":1492858,"vw":40.839874},{"c":43.67,"h":43.68,"l":40.2,"n":17913,"o":40.95,"t":"2026-02-26T05:00:00Z","v":1378633,"vw":42.941054},{"c":42.76,"h":44.04,"l":42.41,"n":17248,"o":42.82,"t":"2026-02-27T05:00:00Z","v":1389274,"vw":42.98408},{"c":44.86,"h":44.96,"l":41.84,"n":13766,"o":41.9,"t":"2026-03-02T05:00:00Z","v":974981,"vw":44.497874},{"c":44.36,"h":45.36,"l":42.86,"n":16358,"o":43.76,"t":"2026-03-03T05:00:00Z","v":967676,"vw":44.2735},{"c":45.71,"h":46.48,"l":44.72,"n":18714,"o":45,"t":"2026-03-04T05:00:00Z","v":1686687,"vw":45.795933},{"c":45.84,"h":47.24,"l":45.3,"n":21803,"o":45.67,"t":"2026-03-05T05:00:00Z","v":1461203,"vw":45.969704},{"c":46.14,"h":46.16,"l":44.23,"n":22885,"o":45.31,"t":"2026-03-06T05:00:00Z","v":1754733,"vw":45.579094},{"c":45.99,"h":46.31,"l":45.21,"n":19739,"o":45.5,"t":"2026-03-09T04:00:00Z","v":1500404,"vw":45.913474},{"c":45.97,"h":46.73,"l":45.6501,"n":16480,"o":46.27,"t":"2026-03-10T04:00:00Z","v":1262897,"vw":46.115594},{"c":45.44,"h":46.2199,"l":44.6383,"n":14397,"o":45.9,"t":"2026-03-11T04:00:00Z","v":1218438,"vw":45.399848},{"c":44.46,"h":45.76,"l":44.43,"n":16639,"o":45.26,"t":"2026-03-12T04:00:00Z","v":1186648,"vw":44.921422},{"c":45,"h":45.25,"l":44.3001,"n":15911,"o":45,"t":"2026-03-13T04:00:00Z","v":1078769,"vw":44.792535},{"c":43.33,"h":45.4,"l":43.32,"n":13650,"o":45,"t":"2026-03-16T04:00:00Z","v":718727,"vw":43.809536},{"c":44.11,"h":44.4,"l":43.31,"n":17835,"o":43.62,"t":"2026-03-17T04:00:00Z","v":1253684,"vw":43.976233},{"c":44.38,"h":44.64,"l":42.96,"n":12114,"o":44,"t":"2026-03-18T04:00:00Z","v":779525,"vw":44.166597},{"c":44.51,"h":45.21,"l":44.05,"n":12420,"o":44.05,"t":"2026-03-19T04:00:00Z","v":798552,"vw":44.641242},{"c":42.48,"h":44.31,"l":42.42,"n":15650,"o":44.31,"t":"2026-03-20T04:00:00Z","v":783803,"vw":42.86939},{"c":42.11,"h":42.87,"l":40.6,"n":14116,"o":42.4,"t":"2026-03-23T04:00:00Z","v":741022,"vw":42.196975},{"c":40.91,"h":42.02,"l":40.41,"n":11055,"o":41.9,"t":"2026-03-24T04:00:00Z","v":445300,"vw":41.134156},{"c":40.19,"h":41.525,"l":38.82,"n":14760,"o":41.18,"t":"2026-03-25T04:00:00Z","v":759071,"vw":39.870213},{"c":40.18,"h":41.42,"l":39.82,"n":11301,"o":39.98,"t":"2026-03-26T04:00:00Z","v":584296,"vw":40.361117},{"c":36.25,"h":40.065,"l":36.09,"n":22452,"o":40,"t":"2026-03-27T04:00:00Z","v":1477404,"vw":37.037231},{"c":36.77,"h":37.47,"l":35.4,"n":15659,"o":36.5,"t":"2026-03-30T04:00:00Z","v":890145,"vw":36.83436},{"c":38.56,"h":39.29,"l":37.02,"n":17650,"o":37.75,"t":"2026-03-31T04:00:00Z","v":1248254,"vw":38.498434},{"c":38.49,"h":39.195,"l":37.8,"n":10254,"o":39,"t":"2026-04-01T04:00:00Z","v":492250,"vw":38.459768},{"c":38.98,"h":39.31,"l":37.06,"n":11499,"o":37.63,"t":"2026-04-02T04:00:00Z","v":475986,"vw":38.629133},{"c":39.19,"h":39.81,"l":38.63,"n":8324,"o":39,"t":"2026-04-06T04:00:00Z","v":489757,"vw":39.053735},{"c":38.02,"h":39.4,"l":37.97,"n":9833,"o":39,"t":"2026-04-07T04:00:00Z","v":495068,"vw":38.604847},{"c":38.29,"h":39.7,"l":38.04,"n":9578,"o":38.845,"t":"2026-04-08T04:00:00Z","v":479256,"vw":38.570642},{"c":35.98,"h":38.14,"l":35.86,"n":11253,"o":38,"t":"2026-04-09T04:00:00Z","v":810884,"vw":36.586263},{"c":35.41,"h":36.06,"l":34.64,"n":13686,"o":35.88,"t":"2026-04-10T04:00:00Z","v":980194,"vw":35.353855},{"c":37.83,"h":38.24,"l":35.3,"n":12699,"o":35.32,"t":"2026-04-13T04:00:00Z","v":758045,"vw":37.551433},{"c":38.78,"h":40.3899,"l":38.27,"n":14472,"o":38.61,"t":"2026-04-14T04:00:00Z","v":1050855,"vw":38.991088},{"c":41.47,"h":41.52,"l":39,"n":11554,"o":39.14,"t":"2026-04-15T04:00:00Z","v":763881,"vw":40.718754},{"c":42.92,"h":43.15,"l":41.6,"n":13212,"o":41.81,"t":"2026-04-16T04:00:00Z","v":783307,"vw":42.749203},{"c":43.32,"h":44.42,"l":42.8,"n":9819,"o":43.9,"t":"2026-04-17T04:00:00Z","v":483235,"vw":43.346264},{"c":43.93,"h":43.93,"l":42.86,"n":9755,"o":42.86,"t":"2026-04-20T04:00:00Z","v":561666,"vw":43.630169},{"c":44.56,"h":45.66,"l":43.38,"n":12254,"o":44.16,"t":"2026-04-21T04:00:00Z","v":996667,"vw":44.885654},{"c":44.76,"h":45.19,"l":44.175,"n":7698,"o":45.01,"t":"2026-04-22T04:00:00Z","v":358504,"vw":44.618922},{"c":43.24,"h":44.16,"l":42.31,"n":9198,"o":43.92,"t":"2026-04-23T04:00:00Z","v":517954,"vw":43.121573},{"c":44.29,"h":44.38,"l":43.03,"n":9131,"o":43.37,"t":"2026-04-24T04:00:00Z","v":431010,"vw":44.057863},{"c":45.03,"h":45.55,"l":43.95,"n":11779,"o":43.95,"t":"2026-04-27T04:00:00Z","v":608478,"vw":45.134871},{"c":44.74,"h":45.99,"l":44.4,"n":14845,"o":44.97,"t":"2026-04-28T04:00:00Z","v":1012354,"vw":45.174057},{"c":43.99,"h":45.135,"l":43.36,"n":12070,"o":44.54,"t":"2026-04-29T04:00:00Z","v":901796,"vw":44.181863},{"c":44.6,"h":45.57,"l":43.18,"n":16421,"o":44,"t":"2026-04-30T04:00:00Z","v":1131867,"vw":44.838213},{"c":45.43,"h":45.74,"l":44.6,"n":14251,"o":45,"t":"2026-05-01T04:00:00Z","v":636535,"vw":45.393087},{"c":48.89,"h":49.5,"l":45.01,"n":21228,"o":45.69,"t":"2026-05-04T04:00:00Z","v":1723516,"vw":48.506112},{"c":49.75,"h":52.65,"l":49.12,"n":45896,"o":49.12,"t":"2026-05-05T04:00:00Z","v":5949873,"vw":50.628667},{"c":54.84,"h":55.79,"l":48.0801,"n":53637,"o":52.5,"t":"2026-05-06T04:00:00Z","v":5102355,"vw":53.885813},{"c":55,"h":55.68,"l":52.51,"n":34794,"o":53.95,"t":"2026-05-07T04:00:00Z","v":2753128,"vw":54.773847},{"c":56.02,"h":56.02,"l":53.97,"n":25076,"o":55.1,"t":"2026-05-08T04:00:00Z","v":1863208,"vw":55.25474},{"c":54.74,"h":56.5,"l":53.85,"n":21169,"o":55.52,"t":"2026-05-11T04:00:00Z","v":1782144,"vw":54.836675},{"c":55.22,"h":55.3075,"l":53.65,"n":17175,"o":53.65,"t":"2026-05-12T04:00:00Z","v":1155329,"vw":54.815428},{"c":54.06,"h":55.78,"l":53.36,"n":23618,"o":55.41,"t":"2026-05-13T04:00:00Z","v":1591580,"vw":54.295262},{"c":53.88,"h":55.04,"l":51.72,"n":25526,"o":54.39,"t":"2026-05-14T04:00:00Z","v":2117554,"vw":53.786776},{"c":54.5,"h":55.4702,"l":53.38,"n":18533,"o":53.91,"t":"2026-05-15T04:00:00Z","v":1097201,"vw":54.550569},{"c":54.71,"h":55.83,"l":54.24,"n":16381,"o":55.3,"t":"2026-05-18T04:00:00Z","v":1069792,"vw":54.907573},{"c":54.96,"h":55.68,"l":54.2575,"n":15130,"o":55.1,"t":"2026-05-19T04:00:00Z","v":854167,"vw":55.015607},{"c":54.74,"h":55.34,"l":53.61,"n":14594,"o":55.34,"t":"2026-05-20T04:00:00Z","v":1252695,"vw":54.506047},{"c":55.12,"h":56,"l":53.86,"n":16868,"o":54.37,"t":"2026-05-21T04:00:00Z","v":1101473,"vw":55.182647},{"c":55.25,"h":55.56,"l":53.725,"n":16317,"o":54.84,"t":"2026-05-22T04:00:00Z","v":1306230,"vw":54.724738},{"c":52.98,"h":55.7,"l":52.83,"n":19060,"o":55.44,"t":"2026-05-26T04:00:00Z","v":1310058,"vw":53.613873},{"c":53.58,"h":54.94,"l":52.25,"n":17963,"o":52.81,"t":"2026-05-27T04:00:00Z","v":990848,"vw":53.704277},{"c":54.95,"h":55.05,"l":52.93,"n":17090,"o":53.75,"t":"2026-05-28T04:00:00Z","v":1275720,"vw":54.560803},{"c":56.21,"h":56.86,"l":54.13,"n":27285,"o":55.19,"t":"2026-05-29T04:00:00Z","v":2737687,"vw":55.999506},{"c":60.92,"h":62.075,"l":55.15,"n":38263,"o":57.35,"t":"2026-06-01T04:00:00Z","v":3357052,"vw":60.132522},{"c":58.48,"h":60.8,"l":58.02,"n":25173,"o":60,"t":"2026-06-02T04:00:00Z","v":1777780,"vw":59.375036},{"c":58.66,"h":58.94,"l":56.7701,"n":18898,"o":58.44,"t":"2026-06-03T04:00:00Z","v":1000321,"vw":58.299902},{"c":62.98,"h":64.3,"l":58.155,"n":31833,"o":58.82,"t":"2026-06-04T04:00:00Z","v":2101365,"vw":62.598991},{"c":63.62,"h":66.55,"l":63,"n":34558,"o":63,"t":"2026-06-05T04:00:00Z","v":2408336,"vw":64.602218},{"c":62.86,"h":65.7189,"l":62.81,"n":29051,"o":64.49,"t":"2026-06-08T04:00:00Z","v":1674135,"vw":63.672634},{"c":62.78,"h":65.78,"l":61.6,"n":23613,"o":63.48,"t":"2026-06-09T04:00:00Z","v":1866562,"vw":63.137719},{"c":62.06,"h":65.99,"l":61.5,"n":29840,"o":65.17,"t":"2026-06-10T04:00:00Z","v":2899148,"vw":63.100411},{"c":64.75,"h":66.74,"l":61.51,"n":30593,"o":63.29,"t":"2026-06-11T04:00:00Z","v":2448252,"vw":65.156874},{"c":65.34,"h":66.9,"l":63.46,"n":21191,"o":66.15,"t":"2026-06-12T04:00:00Z","v":1222908,"vw":65.323324},{"c":68.35,"h":68.675,"l":66,"n":24699,"o":66.25,"t":"2026-06-15T04:00:00Z","v":1881662,"vw":67.88687},{"c":67.81,"h":70.72,"l":67.06,"n":23863,"o":69.03,"t":"2026-06-16T04:00:00Z","v":2313603,"vw":68.265025},{"c":67.04,"h":68.87,"l":66.66,"n":18733,"o":68,"t":"2026-06-17T04:00:00Z","v":1498934,"vw":67.331895},{"c":69.42,"h":69.55,"l":65.96,"n":18688,"o":67.44,"t":"2026-06-18T04:00:00Z","v":2826581,"vw":69.033485},{"c":68.85,"h":71.44,"l":68.31,"n":22421,"o":69.37,"t":"2026-06-22T04:00:00Z","v":2307715,"vw":69.351662},{"c":70.38,"h":70.75,"l":67.86,"n":18532,"o":68.05,"t":"2026-06-23T04:00:00Z","v":1317696,"vw":70.009951},{"c":70.56,"h":72.39,"l":70.2,"n":24760,"o":71.99,"t":"2026-06-24T04:00:00Z","v":1913151,"vw":71.102388},{"c":75.14,"h":75.17,"l":69.4,"n":33323,"o":70.89,"t":"2026-06-25T04:00:00Z","v":2851833,"vw":72.940465},{"c":78.97,"h":79.26,"l":74.27,"n":32549,"o":74.885,"t":"2026-06-26T04:00:00Z","v":8947058,"vw":78.652135},{"c":81.48,"h":84.62,"l":78.001,"n":51136,"o":78.91,"t":"2026-06-29T04:00:00Z","v":4342327,"vw":82.738624},{"c":83,"h":83.84,"l":80,"n":26201,"o":81.06,"t":"2026-06-30T04:00:00Z","v":1806995,"vw":82.940317},{"c":85.07,"h":86.66,"l":81.72,"n":32537,"o":83.58,"t":"2026-07-01T04:00:00Z","v":2007690,"vw":85.033496},{"c":84.05,"h":85.6475,"l":82.53,"n":19940,"o":85,"t":"2026-07-02T04:00:00Z","v":1112885,"vw":83.866405},{"c":88.52,"h":90.1193,"l":83.06,"n":25816,"o":83.42,"t":"2026-07-06T04:00:00Z","v":1709352,"vw":88.383146},{"c":89.3,"h":90.9139,"l":87.7,"n":25167,"o":88.77,"t":"2026-07-07T04:00:00Z","v":1994442,"vw":89.504556},{"c":88.5,"h":90.085,"l":86.8763,"n":22103,"o":88.45,"t":"2026-07-08T04:00:00Z","v":1775418,"vw":88.626039},{"c":89.92,"h":91.07,"l":88.9,"n":19045,"o":89.23,"t":"2026-07-09T04:00:00Z","v":1292456,"vw":89.990034},{"c":88.8,"h":90.53,"l":87.446,"n":16266,"o":89.09,"t":"2026-07-10T04:00:00Z","v":1176462,"vw":88.581844},{"c":90,"h":91.5,"l":88.59,"n":25483,"o":91.05,"t":"2026-07-13T04:00:00Z","v":2478213,"vw":89.908674},{"c":89.31,"h":90.998,"l":87.81,"n":19220,"o":88.5,"t":"2026-07-14T04:00:00Z","v":1349214,"vw":89.455037},{"c":85.75,"h":89.88,"l":85.22,"n":25128,"o":88.55,"t":"2026-07-15T04:00:00Z","v":1842497,"vw":86.330988},{"c":85.98,"h":88.35,"l":84,"n":20285,"o":86.22,"t":"2026-07-16T04:00:00Z","v":1350799,"vw":86.285841},{"c":87.09,"h":87.44,"l":83.8,"n":18897,"o":84.68,"t":"2026-07-17T04:00:00Z","v":1911155,"vw":86.418878},{"c":87.7,"h":88.6099,"l":85.72,"n":20505,"o":87,"t":"2026-07-20T04:00:00Z","v":1151091,"vw":87.520063},{"c":84.35,"h":88.1967,"l":82.52,"n":29010,"o":87.7,"t":"2026-07-21T04:00:00Z","v":2236273,"vw":84.356714},{"c":79.08,"h":84.04,"l":77.94,"n":33453,"o":83.33,"t":"2026-07-22T04:00:00Z","v":2189566,"vw":79.264997},{"c":76.69,"h":78.74,"l":76,"n":35515,"o":78.49,"t":"2026-07-23T04:00:00Z","v":1299826,"vw":76.835552},{"c":74.31,"h":78.015,"l":73.67,"n":38647,"o":77.97,"t":"2026-07-24T04:00:00Z","v":1516605,"vw":75.46985},{"c":75.11,"h":76.415,"l":74.47,"n":16176,"o":75.2,"t":"2026-07-27T04:00:00Z","v":951385,"vw":75.320565},{"c":75.25,"h":76.125,"l":71.4044,"n":20071,"o":75.11,"t":"2026-07-28T04:00:00Z","v":1462332,"vw":74.549439},{"c":74.06,"h":77.3299,"l":73.75,"n":19182,"o":75.54,"t":"2026-07-29T04:00:00Z","v":1127326,"vw":75.450745},{"c":75.11,"h":75.41,"l":72.54,"n":21031,"o":74.1,"t":"2026-07-30T04:00:00Z","v":1406828,"vw":74.527761},{"c":74.71,"h":77.53,"l":74.68,"n":19922,"o":75.36,"t":"2026-07-31T04:00:00Z","v":1127886,"vw":75.550525},{"c":77.65,"h":79.14,"l":75.53,"n":26271,"o":76.11,"t":"2026-08-03T04:00:00Z","v":1671649,"vw":77.798379},{"c":79.42,"h":81.67,"l":77.5,"n":32330,"o":78.01,"t":"2026-08-04T04:00:00Z","v":2570664,"vw":80.36059},{"c":80.79,"h":89.78,"l":75.19,"n":54410,"o":76.46,"t":"2026-08-05T04:00:00Z","v":3965355,"vw":84.401554},{"c":80.08,"h":80.9,"l":78,"n":32215,"o":78.6,"t":"2026-08-06T04:00:00Z","v":1866778,"vw":79.883071},{"c":89.33,"h":90.4,"l":80.36,"n":37842,"o":80.38,"t":"2026-08-07T04:00:00Z","v":2562038,"vw":88.736528},{"c":91.57,"h":92.89,"l":89.13,"n":33884,"o":89.88,"t":"2026-08-10T04:00:00Z","v":2195527,"vw":91.328522},{"c":89.01,"h":93.13,"l":88.99,"n":26752,"o":90.5,"t":"2026-08-11T04:00:00Z","v":2454270,"vw":90.624939},{"c":86.32,"h":89.32,"l":86,"n":19890,"o":89.1,"t":"2026-08-12T04:00:00Z","v":1369764,"vw":87.085049},{"c":87.42,"h":88.66,"l":86,"n":15639,"o":86.96,"t":"2026-08-13T04:00:00Z","v":798214,"vw":87.517025},{"c":88.49,"h":88.895,"l":86.1601,"n":19685,"o":87.75,"t":"2026-08-14T04:00:00Z","v":1055383,"vw":88.080307},{"c":87.87,"h":89.75,"l":86.45,"n":21046,"o":87.38,"t":"2026-08-17T04:00:00Z","v":1223011,"vw":88.407328},{"c":88.24,"h":89.96,"l":85.01,"n":20564,"o":87.11,"t":"2026-08-18T04:00:00Z","v":1124545,"vw":88.751928},{"c":88.46,"h":90.6988,"l":87.29,"n":25619,"o":89.35,"t":"2026-08-19T04:00:00Z","v":1472520,"vw":88.79004},{"c":85.62,"h":89.86,"l":85.33,"n":24420,"o":88.23,"t":"2026-08-20T04:00:00Z","v":1398682,"vw":87.322296},{"c":88.42,"h":89.14,"l":84.23,"n":22670,"o":85.7,"t":"2026-08-21T04:00:00Z","v":1421095,"vw":87.96169},{"c":89.98,"h":92.23,"l":87.4573,"n":37418,"o":88.42,"t":"2026-08-24T04:00:00Z","v":2584008,"vw":90.582386},{"c":89.87,"h":91.89,"l":86.7,"n":33658,"o":90.06,"t":"2026-08-25T04:00:00Z","v":2347844,"vw":89.781739},{"c":90.5,"h":93.5,"l":88.51,"n":29950,"o":89.3,"t":"2026-08-26T04:00:00Z","v":1975114,"vw":91.519213},{"c":92.85,"h":95.57,"l":91.11,"n":29260,"o":91.61,"t":"2026-08-27T04:00:00Z","v":1638059,"vw":93.075703},{"c":87.35,"h":92.605,"l":87.06,"n":31639,"o":92,"t":"2026-08-28T04:00:00Z","v":2995642,"vw":89.147298},{"c":92.56,"h":92.69,"l":85.75,"n":27290,"o":86.88,"t":"2026-08-31T04:00:00Z","v":2003649,"vw":90.988409},{"c":90.02,"h":92.24,"l":89.27,"n":20945,"o":91.39,"t":"2026-09-01T04:00:00Z","v":1729938,"vw":90.633578},{"c":91.85,"h":93.2973,"l":89.96,"n":23157,"o":90.55,"t":"2026-09-02T04:00:00Z","v":2540751,"vw":91.491915},{"c":90.76,"h":92.99,"l":88.82,"n":22938,"o":92.61,"t":"2026-09-03T04:00:00Z","v":1301107,"vw":90.197033},{"c":92.37,"h":93.14,"l":89.4082,"n":19437,"o":90,"t":"2026-09-04T04:00:00Z","v":1179356,"vw":92.172546},{"c":92.69,"h":93.5,"l":90.075,"n":27789,"o":91.88,"t":"2026-09-08T04:00:00Z","v":2197781,"vw":92.335737},{"c":91.31,"h":93.76,"l":89.07,"n":31665,"o":93.76,"t":"2026-09-09T04:00:00Z","v":1513274,"vw":91.484148},{"c":88.26,"h":91.76,"l":86.78,"n":31420,"o":89,"t":"2026-09-10T04:00:00Z","v":2423642,"vw":88.872965},{"c":88.59,"h":90.808,"l":86.2901,"n":30764,"o":89.5,"t":"2026-09-11T04:00:00Z","v":1726152,"vw":88.869219},{"c":94.79,"h":94.86,"l":88.53,"n":31252,"o":88.69,"t":"2026-09-14T04:00:00Z","v":2459530,"vw":93.530251},{"c":92.39,"h":95.5,"l":92.36,"n":22325,"o":94.73,"t":"2026-09-15T04:00:00Z","v":1163783,"vw":93.884118},{"c":93.73,"h":95.62,"l":91.62,"n":23391,"o":92.08,"t":"2026-09-16T04:00:00Z","v":1795747,"vw":93.570623},{"c":94.72,"h":96.6599,"l":93.655,"n":28684,"o":93.69,"t":"2026-09-17T04:00:00Z","v":2060152,"vw":95.070662},{"c":94.9,"h":96.26,"l":92.6,"n":25717,"o":95.39,"t":"2026-09-18T04:00:00Z","v":4864651,"vw":94.946692},{"c":94.45,"h":95.825,"l":92.92,"n":19729,"o":95.08,"t":"2026-09-21T04:00:00Z","v":1125066,"vw":94.31222},{"c":94.15,"h":94.6,"l":91.7801,"n":21769,"o":94.45,"t":"2026-09-22T04:00:00Z","v":1327687,"vw":93.892543},{"c":92.28,"h":94.28,"l":89.75,"n":27151,"o":93.63,"t":"2026-09-23T04:00:00Z","v":1702909,"vw":91.636658},{"c":91.98,"h":93.6,"l":90.335,"n":33254,"o":91.52,"t":"2026-09-24T04:00:00Z","v":2304511,"vw":92.012395},{"c":95.57,"h":96.45,"l":91.0332,"n":22181,"o":91.94,"t":"2026-09-25T04:00:00Z","v":1090595,"vw":95.079589},{"c":92.45,"h":94.155,"l":91.76,"n":21088,"o":93.98,"t":"2026-09-28T04:00:00Z","v":1276221,"vw":92.598296},{"c":95.21,"h":97.9499,"l":91.52,"n":27956,"o":94.2,"t":"2026-09-29T04:00:00Z","v":1724911,"vw":94.211146},{"c":97.24,"h":98.4095,"l":94.5,"n":22090,"o":95.52,"t":"2026-09-30T04:00:00Z","v":1635134,"vw":97.289777},{"c":97.94,"h":98.46,"l":96.325,"n":21170,"o":97,"t":"2026-10-01T04:00:00Z","v":1415897,"vw":97.776866},{"c":97.67,"h":99.7296,"l":96.95,"n":18730,"o":98.3,"t":"2026-10-02T04:00:00Z","v":975506,"vw":97.712021},{"c":98.35,"h":99.805,"l":97.363,"n":23654,"o":99,"t":"2026-10-05T04:00:00Z","v":3175441,"vw":98.425054},{"c":98.35,"h":100.3599,"l":96.0201,"n":22305,"o":98.93,"t":"2026-10-06T04:00:00Z","v":2908829,"vw":98.125985},{"c":97.86,"h":99.79,"l":96.8396,"n":17454,"o":97.2,"t":"2026-10-07T04:00:00Z","v":2652206,"vw":98.263525},{"c":98,"h":98.75,"l":96.04,"n":17015,"o":97.36,"t":"2026-10-08T04:00:00Z","v":912608,"vw":97.932228},{"c":102.9,"h":103.28,"l":98.24,"n":24611,"o":98.6,"t":"2026-10-09T04:00:00Z","v":1702904,"vw":100.423847},{"c":104.82,"h":104.925,"l":100.9,"n":23936,"o":102.29,"t":"2026-10-12T04:00:00Z","v":1344741,"vw":103.385896},{"c":105.14,"h":107,"l":103.175,"n":18156,"o":107,"t":"2026-10-13T04:00:00Z","v":880001,"vw":104.752875},{"c":105,"h":106.3228,"l":100.75,"n":27883,"o":104.02,"t":"2026-10-14T04:00:00Z","v":1624958,"vw":104.061866},{"c":104.96,"h":105.8,"l":102.305,"n":27417,"o":103.42,"t":"2026-10-15T04:00:00Z","v":1687393,"vw":104.980636},{"c":99.16,"h":106.7099,"l":97.44,"n":29828,"o":106.53,"t":"2026-10-16T04:00:00Z","v":1758558,"vw":99.965694}],"volatilityBars":[{"c":92.4,"h":92.41,"l":92.4,"n":33,"o":92.4,"t":"2026-09-08T08:00:00Z","v":597,"vw":92.402439},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-09-08T08:15:00Z","v":400,"vw":92.4},{"c":92.37,"h":92.37,"l":92.37,"n":4,"o":92.37,"t":"2026-09-08T11:15:00Z","v":237,"vw":92.37},{"c":92.39,"h":92.39,"l":92.39,"n":2,"o":92.39,"t":"2026-09-08T11:30:00Z","v":111,"vw":92.39},{"c":92.4,"h":92.4,"l":92.4,"n":3,"o":92.4,"t":"2026-09-08T13:00:00Z","v":251,"vw":92.4},{"c":91.9,"h":92,"l":91.9,"n":10,"o":92,"t":"2026-09-08T13:15:00Z","v":821,"vw":91.983333},{"c":90.83,"h":92.02,"l":90.075,"n":1061,"o":91.88,"t":"2026-09-08T13:30:00Z","v":80098,"vw":91.224558},{"c":91.59,"h":91.74,"l":90.78,"n":714,"o":90.92,"t":"2026-09-08T13:45:00Z","v":31737,"vw":91.219222},{"c":90.625,"h":92.14,"l":90.415,"n":784,"o":91.48,"t":"2026-09-08T14:00:00Z","v":29247,"vw":91.32224},{"c":91.02,"h":91.17,"l":90.5825,"n":624,"o":90.63,"t":"2026-09-08T14:15:00Z","v":19283,"vw":90.861547},{"c":90.8,"h":91.18,"l":90.615,"n":484,"o":91.0223,"t":"2026-09-08T14:30:00Z","v":14634,"vw":90.894254},{"c":91.91,"h":91.91,"l":90.82,"n":844,"o":90.82,"t":"2026-09-08T14:45:00Z","v":37210,"vw":91.33684},{"c":92.15,"h":92.15,"l":91.71,"n":693,"o":91.91,"t":"2026-09-08T15:00:00Z","v":25928,"vw":91.909281},{"c":92.19,"h":92.43,"l":92.04,"n":634,"o":92.115,"t":"2026-09-08T15:15:00Z","v":21533,"vw":92.293172},{"c":92.72,"h":92.72,"l":92.12,"n":699,"o":92.19,"t":"2026-09-08T15:30:00Z","v":22487,"vw":92.33776},{"c":92.92,"h":93.5,"l":92.61,"n":1780,"o":92.665,"t":"2026-09-08T15:45:00Z","v":159642,"vw":92.995561},{"c":92.36,"h":92.98,"l":92.13,"n":558,"o":92.94,"t":"2026-09-08T16:00:00Z","v":18954,"vw":92.587042},{"c":91.84,"h":92.77,"l":91.79,"n":863,"o":92.29,"t":"2026-09-08T16:15:00Z","v":34697,"vw":92.292032},{"c":91.6917,"h":92.02,"l":91.45,"n":718,"o":91.81,"t":"2026-09-08T16:30:00Z","v":33785,"vw":91.65798},{"c":92.005,"h":92.5,"l":91.96,"n":849,"o":91.96,"t":"2026-09-08T16:45:00Z","v":41450,"vw":92.277435},{"c":91.965,"h":92.15,"l":91.94,"n":512,"o":92.08,"t":"2026-09-08T17:00:00Z","v":18854,"vw":92.071045},{"c":91.855,"h":92.16,"l":91.75,"n":691,"o":92.09,"t":"2026-09-08T17:15:00Z","v":22991,"vw":91.977975},{"c":92.14,"h":92.14,"l":91.83,"n":697,"o":91.86,"t":"2026-09-08T17:30:00Z","v":21138,"vw":91.942242},{"c":91.87,"h":92.2,"l":91.87,"n":605,"o":92.14,"t":"2026-09-08T17:45:00Z","v":23978,"vw":92.015281},{"c":92,"h":92.17,"l":91.75,"n":592,"o":91.915,"t":"2026-09-08T18:00:00Z","v":21357,"vw":91.944269},{"c":91.4475,"h":92.07,"l":91.33,"n":699,"o":91.92,"t":"2026-09-08T18:15:00Z","v":33052,"vw":91.653297},{"c":91.65,"h":91.74,"l":91.17,"n":887,"o":91.43,"t":"2026-09-08T18:30:00Z","v":35080,"vw":91.464115},{"c":92.095,"h":92.15,"l":91.38,"n":885,"o":91.65,"t":"2026-09-08T18:45:00Z","v":49328,"vw":91.800879},{"c":91.54,"h":92.1,"l":91.445,"n":841,"o":92.09,"t":"2026-09-08T19:00:00Z","v":37939,"vw":91.779672},{"c":91.575,"h":91.91,"l":91.355,"n":754,"o":91.56,"t":"2026-09-08T19:15:00Z","v":29247,"vw":91.589438},{"c":92.14,"h":92.21,"l":91.355,"n":1312,"o":91.61,"t":"2026-09-08T19:30:00Z","v":61384,"vw":91.771681},{"c":92.79,"h":93.04,"l":92.14,"n":6129,"o":92.14,"t":"2026-09-08T19:45:00Z","v":419818,"vw":92.694171},{"c":92.8803,"h":93.5,"l":92.69,"n":47,"o":92.69,"t":"2026-09-08T20:00:00Z","v":308751,"vw":92.690466},{"c":95.12,"h":95.5,"l":93.5,"n":100,"o":93.52,"t":"2026-09-08T20:15:00Z","v":4114,"vw":94.594006},{"c":95.44,"h":95.49,"l":94.93,"n":88,"o":95.17,"t":"2026-09-08T20:30:00Z","v":6949,"vw":95.10232},{"c":96,"h":96,"l":95,"n":21,"o":95,"t":"2026-09-08T20:45:00Z","v":1506,"vw":95.589606},{"c":96.4723,"h":96.65,"l":96.01,"n":25,"o":96.01,"t":"2026-09-08T21:00:00Z","v":2620,"vw":96.481344},{"c":96.15,"h":96.38,"l":96.14,"n":13,"o":96.38,"t":"2026-09-08T21:15:00Z","v":1804,"vw":96.223673},{"c":96.847,"h":96.89,"l":96.14,"n":34,"o":96.4846,"t":"2026-09-08T21:30:00Z","v":3367,"vw":96.679199},{"c":96.8,"h":96.8,"l":96.8,"n":3,"o":96.8,"t":"2026-09-08T21:45:00Z","v":124,"vw":96.8},{"c":96.16,"h":96.71,"l":96.16,"n":16,"o":96.71,"t":"2026-09-08T22:00:00Z","v":1014,"vw":96.55555},{"c":97.39,"h":97.41,"l":96.63,"n":56,"o":96.63,"t":"2026-09-08T22:15:00Z","v":3791,"vw":97.038525},{"c":97.7,"h":97.7,"l":97.4,"n":21,"o":97.4,"t":"2026-09-08T22:30:00Z","v":2244,"vw":97.572438},{"c":97.69,"h":97.69,"l":97,"n":6,"o":97,"t":"2026-09-08T22:45:00Z","v":339,"vw":97.46},{"c":97.52,"h":97.52,"l":97.3,"n":7,"o":97.5,"t":"2026-09-08T23:00:00Z","v":455,"vw":97.4109},{"c":97.3949,"h":97.5,"l":97.37,"n":8,"o":97.5,"t":"2026-09-08T23:15:00Z","v":1010,"vw":97.401044},{"c":97.58,"h":97.58,"l":97.5,"n":4,"o":97.5,"t":"2026-09-08T23:30:00Z","v":272,"vw":97.532381},{"c":97.49,"h":97.6,"l":97.36,"n":11,"o":97.36,"t":"2026-09-08T23:45:00Z","v":812,"vw":97.506667},{"c":96.08,"h":96.9,"l":96.04,"n":52,"o":96.6,"t":"2026-09-09T08:00:00Z","v":1824,"vw":96.213147},{"c":96.57,"h":96.57,"l":96,"n":14,"o":96.03,"t":"2026-09-09T09:00:00Z","v":676,"vw":96.15},{"c":96.41,"h":96.41,"l":96.41,"n":1,"o":96.41,"t":"2026-09-09T10:15:00Z","v":206,"vw":96.41},{"c":95.7844,"h":96,"l":95.7844,"n":18,"o":96,"t":"2026-09-09T10:45:00Z","v":781,"vw":95.881787},{"c":95.35,"h":95.8,"l":94.7,"n":68,"o":95.5,"t":"2026-09-09T11:00:00Z","v":3115,"vw":95.170252},{"c":95.569,"h":95.569,"l":94.85,"n":11,"o":94.85,"t":"2026-09-09T11:30:00Z","v":480,"vw":95.037241},{"c":94.6,"h":95.8475,"l":94.57,"n":63,"o":95.25,"t":"2026-09-09T11:45:00Z","v":12403,"vw":95.264476},{"c":94.7,"h":95,"l":94.7,"n":5,"o":95,"t":"2026-09-09T12:15:00Z","v":444,"vw":94.925},{"c":95.61,"h":95.61,"l":95,"n":4,"o":95,"t":"2026-09-09T12:30:00Z","v":420,"vw":95.415405},{"c":94.91,"h":95.5631,"l":94.9,"n":17,"o":95.5631,"t":"2026-09-09T12:45:00Z","v":591,"vw":95.074833},{"c":95.66,"h":95.72,"l":95.1,"n":63,"o":95.1,"t":"2026-09-09T13:00:00Z","v":2886,"vw":95.416576},{"c":94,"h":95.6,"l":94,"n":102,"o":95.49,"t":"2026-09-09T13:15:00Z","v":5439,"vw":94.595805},{"c":92.715,"h":93.76,"l":89.07,"n":2804,"o":93.76,"t":"2026-09-09T13:30:00Z","v":265855,"vw":91.380694},{"c":91.6337,"h":93.22,"l":91.22,"n":1168,"o":92.72,"t":"2026-09-09T13:45:00Z","v":53591,"vw":92.106621},{"c":92.57,"h":92.57,"l":91.4,"n":1541,"o":91.675,"t":"2026-09-09T14:00:00Z","v":61521,"vw":91.893652},{"c":92.635,"h":93.09,"l":92.23,"n":1241,"o":92.51,"t":"2026-09-09T14:15:00Z","v":45530,"vw":92.62444},{"c":92.57,"h":92.67,"l":92.04,"n":1135,"o":92.56,"t":"2026-09-09T14:30:00Z","v":34690,"vw":92.431939},{"c":92.52,"h":92.6875,"l":92.06,"n":938,"o":92.42,"t":"2026-09-09T14:45:00Z","v":32756,"vw":92.489777},{"c":92.275,"h":92.84,"l":92.17,"n":1163,"o":92.47,"t":"2026-09-09T15:00:00Z","v":38877,"vw":92.54083},{"c":92.45,"h":92.61,"l":92.23,"n":918,"o":92.33,"t":"2026-09-09T15:15:00Z","v":27972,"vw":92.446731},{"c":92.035,"h":92.87,"l":91.9,"n":1178,"o":92.565,"t":"2026-09-09T15:30:00Z","v":42034,"vw":92.491658},{"c":91.72,"h":92.2,"l":91.66,"n":820,"o":92.11,"t":"2026-09-09T15:45:00Z","v":30995,"vw":91.824863},{"c":91.665,"h":92.32,"l":91.51,"n":1231,"o":91.785,"t":"2026-09-09T16:00:00Z","v":68788,"vw":91.952287},{"c":91.56,"h":91.74,"l":91.31,"n":980,"o":91.62,"t":"2026-09-09T16:15:00Z","v":32715,"vw":91.528392},{"c":91.6,"h":91.71,"l":91.4,"n":777,"o":91.55,"t":"2026-09-09T16:30:00Z","v":22232,"vw":91.555889},{"c":91.011,"h":91.555,"l":91.011,"n":734,"o":91.54,"t":"2026-09-09T16:45:00Z","v":18389,"vw":91.350419},{"c":91.14,"h":91.28,"l":91.04,"n":639,"o":91.08,"t":"2026-09-09T17:00:00Z","v":15708,"vw":91.152896},{"c":91.23,"h":91.4,"l":91.1,"n":659,"o":91.21,"t":"2026-09-09T17:15:00Z","v":16521,"vw":91.293576},{"c":90.8701,"h":91.29,"l":90.85,"n":956,"o":91.22,"t":"2026-09-09T17:30:00Z","v":33584,"vw":91.013535},{"c":90.57,"h":91.01,"l":90.57,"n":879,"o":90.92,"t":"2026-09-09T17:45:00Z","v":26630,"vw":90.782095},{"c":90.695,"h":90.99,"l":90.26,"n":1118,"o":90.62,"t":"2026-09-09T18:00:00Z","v":48592,"vw":90.626778},{"c":90.8453,"h":91.02,"l":90.54,"n":867,"o":90.695,"t":"2026-09-09T18:15:00Z","v":31740,"vw":90.75479},{"c":90.58,"h":91.0154,"l":90.43,"n":958,"o":90.87,"t":"2026-09-09T18:30:00Z","v":32108,"vw":90.735704},{"c":90.43,"h":90.68,"l":90.37,"n":738,"o":90.63,"t":"2026-09-09T18:45:00Z","v":22325,"vw":90.536798},{"c":90.36,"h":90.51,"l":90.1222,"n":1115,"o":90.43,"t":"2026-09-09T19:00:00Z","v":35317,"vw":90.342948},{"c":90.7584,"h":90.77,"l":90.19,"n":926,"o":90.44,"t":"2026-09-09T19:15:00Z","v":25439,"vw":90.435287},{"c":90.53,"h":91.05,"l":90.46,"n":1399,"o":90.7,"t":"2026-09-09T19:30:00Z","v":51100,"vw":90.734617},{"c":91.23,"h":91.67,"l":90.39,"n":3691,"o":90.455,"t":"2026-09-09T19:45:00Z","v":158185,"vw":91.362219},{"c":91.31,"h":91.31,"l":91.31,"n":29,"o":91.31,"t":"2026-09-09T20:00:00Z","v":162455,"vw":91.31},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-09-09T20:15:00Z","v":409,"vw":91.5},{"c":91.66,"h":91.68,"l":91.66,"n":3,"o":91.68,"t":"2026-09-09T20:30:00Z","v":391,"vw":91.670994},{"c":91.85,"h":91.85,"l":91.85,"n":1,"o":91.85,"t":"2026-09-09T21:00:00Z","v":200,"vw":91.85},{"c":91.77,"h":91.77,"l":91.77,"n":1,"o":91.77,"t":"2026-09-09T21:30:00Z","v":201,"vw":91.77},{"c":90.9856,"h":90.9856,"l":90.9856,"n":1,"o":90.9856,"t":"2026-09-09T22:45:00Z","v":150,"vw":90.9856},{"c":91.7282,"h":91.7282,"l":91.31,"n":2,"o":91.31,"t":"2026-09-09T23:15:00Z","v":450,"vw":91.635267},{"c":90.8044,"h":90.8044,"l":90.8044,"n":6,"o":90.8044,"t":"2026-09-09T23:30:00Z","v":255,"vw":90.8044},{"c":91.35,"h":91.35,"l":91.29,"n":22,"o":91.29,"t":"2026-09-10T08:00:00Z","v":344,"vw":91.316906},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-09-10T09:15:00Z","v":100,"vw":92.4},{"c":91.56,"h":91.56,"l":91.56,"n":2,"o":91.56,"t":"2026-09-10T11:00:00Z","v":201,"vw":91.56},{"c":91.94,"h":91.94,"l":91.94,"n":1,"o":91.94,"t":"2026-09-10T11:30:00Z","v":100,"vw":91.94},{"c":91.7521,"h":91.88,"l":91.7521,"n":4,"o":91.88,"t":"2026-09-10T11:45:00Z","v":413,"vw":91.81605},{"c":90.56,"h":91,"l":90.5,"n":24,"o":91,"t":"2026-09-10T12:30:00Z","v":907,"vw":90.765},{"c":90.5,"h":90.56,"l":90.5,"n":4,"o":90.56,"t":"2026-09-10T12:45:00Z","v":600,"vw":90.548439},{"c":90.9,"h":90.9,"l":90.19,"n":12,"o":90.2,"t":"2026-09-10T13:00:00Z","v":1457,"vw":90.252335},{"c":89.6,"h":90.05,"l":89.6,"n":22,"o":90.05,"t":"2026-09-10T13:15:00Z","v":5737,"vw":89.982224},{"c":89.775,"h":90,"l":86.78,"n":2428,"o":89,"t":"2026-09-10T13:30:00Z","v":182623,"vw":88.328241},{"c":90.14,"h":90.6259,"l":89.32,"n":1067,"o":89.701,"t":"2026-09-10T13:45:00Z","v":62683,"vw":90.063524},{"c":91.0485,"h":91.52,"l":90.13,"n":881,"o":90.14,"t":"2026-09-10T14:00:00Z","v":49519,"vw":90.881797},{"c":91.5,"h":91.76,"l":90.8158,"n":974,"o":91.09,"t":"2026-09-10T14:15:00Z","v":43306,"vw":91.413152},{"c":90.3,"h":91.25,"l":90.2906,"n":759,"o":91.22,"t":"2026-09-10T14:30:00Z","v":33042,"vw":90.599719},{"c":90.2,"h":90.55,"l":90.12,"n":704,"o":90.3,"t":"2026-09-10T14:45:00Z","v":35300,"vw":90.260633},{"c":90.16,"h":90.35,"l":90.03,"n":887,"o":90.3,"t":"2026-09-10T15:00:00Z","v":33597,"vw":90.200965},{"c":90.205,"h":90.285,"l":89.75,"n":998,"o":90.09,"t":"2026-09-10T15:15:00Z","v":45610,"vw":89.868723},{"c":90.515,"h":90.71,"l":90.2,"n":766,"o":90.275,"t":"2026-09-10T15:30:00Z","v":28912,"vw":90.449581},{"c":90.35,"h":90.57,"l":90.3,"n":600,"o":90.515,"t":"2026-09-10T15:45:00Z","v":27321,"vw":90.461559},{"c":90.16,"h":90.54,"l":90.06,"n":589,"o":90.42,"t":"2026-09-10T16:00:00Z","v":18378,"vw":90.242789},{"c":90.49,"h":90.58,"l":90.06,"n":696,"o":90.15,"t":"2026-09-10T16:15:00Z","v":24427,"vw":90.382099},{"c":90.13,"h":90.59,"l":90.04,"n":662,"o":90.55,"t":"2026-09-10T16:30:00Z","v":24635,"vw":90.219939},{"c":90.29,"h":90.31,"l":90.08,"n":675,"o":90.14,"t":"2026-09-10T16:45:00Z","v":31961,"vw":90.191189},{"c":90.225,"h":90.34,"l":90.11,"n":650,"o":90.225,"t":"2026-09-10T17:00:00Z","v":26461,"vw":90.225939},{"c":89.925,"h":90.27,"l":89.855,"n":545,"o":90.27,"t":"2026-09-10T17:15:00Z","v":18623,"vw":90.069406},{"c":89.805,"h":90.16,"l":89.75,"n":772,"o":89.98,"t":"2026-09-10T17:30:00Z","v":29244,"vw":89.941366},{"c":89.77,"h":90.03,"l":89.77,"n":784,"o":89.93,"t":"2026-09-10T17:45:00Z","v":30673,"vw":89.916327},{"c":89.275,"h":89.95,"l":89.21,"n":757,"o":89.795,"t":"2026-09-10T18:00:00Z","v":37843,"vw":89.513135},{"c":89.605,"h":89.75,"l":89.22,"n":862,"o":89.22,"t":"2026-09-10T18:15:00Z","v":48484,"vw":89.52432},{"c":89.53,"h":89.72,"l":89.485,"n":687,"o":89.605,"t":"2026-09-10T18:30:00Z","v":24207,"vw":89.621278},{"c":89.33,"h":89.57,"l":89.18,"n":869,"o":89.53,"t":"2026-09-10T18:45:00Z","v":35331,"vw":89.418349},{"c":89.08,"h":89.44,"l":88.795,"n":1224,"o":89.33,"t":"2026-09-10T19:00:00Z","v":56383,"vw":89.128156},{"c":88.665,"h":89.12,"l":88.615,"n":1350,"o":89.12,"t":"2026-09-10T19:15:00Z","v":62827,"vw":88.892877},{"c":88.905,"h":89.41,"l":88.6,"n":2153,"o":88.75,"t":"2026-09-10T19:30:00Z","v":150008,"vw":88.967827},{"c":88.29,"h":89.17,"l":87.97,"n":7085,"o":88.91,"t":"2026-09-10T19:45:00Z","v":497941,"vw":88.38576},{"c":88.32,"h":88.6,"l":88.26,"n":71,"o":88.28,"t":"2026-09-10T20:00:00Z","v":534372,"vw":88.260518},{"c":88.26,"h":88.26,"l":88.26,"n":7,"o":88.26,"t":"2026-09-10T20:15:00Z","v":252,"vw":88.26},{"c":88.76,"h":88.76,"l":88.301,"n":5,"o":88.301,"t":"2026-09-10T21:30:00Z","v":390,"vw":88.422108},{"c":88.3,"h":88.3,"l":88.3,"n":2,"o":88.3,"t":"2026-09-10T22:45:00Z","v":101,"vw":88.3},{"c":88.5325,"h":88.5325,"l":88.5325,"n":1,"o":88.5325,"t":"2026-09-10T23:30:00Z","v":135,"vw":88.5325},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-09-10T23:45:00Z","v":300,"vw":88.3},{"c":88.7,"h":88.7,"l":88.7,"n":6,"o":88.7,"t":"2026-09-11T08:15:00Z","v":301,"vw":88.7},{"c":88.5,"h":88.5,"l":88.5,"n":8,"o":88.5,"t":"2026-09-11T11:00:00Z","v":442,"vw":88.5},{"c":88,"h":88.88,"l":88,"n":5,"o":88.88,"t":"2026-09-11T11:15:00Z","v":283,"vw":88.367244},{"c":88.69,"h":88.69,"l":88.69,"n":2,"o":88.69,"t":"2026-09-11T11:30:00Z","v":301,"vw":88.69},{"c":88.5,"h":89,"l":88.5,"n":2,"o":89,"t":"2026-09-11T11:45:00Z","v":240,"vw":88.760417},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-09-11T12:00:00Z","v":150,"vw":89},{"c":88.279,"h":88.279,"l":88.279,"n":1,"o":88.279,"t":"2026-09-11T12:15:00Z","v":700,"vw":88.279},{"c":88.5,"h":88.5,"l":88.5,"n":4,"o":88.5,"t":"2026-09-11T12:30:00Z","v":392,"vw":88.5},{"c":89.4211,"h":89.59,"l":88.99,"n":13,"o":88.99,"t":"2026-09-11T13:00:00Z","v":981,"vw":89.367607},{"c":89.58,"h":89.58,"l":89.58,"n":1,"o":89.58,"t":"2026-09-11T13:15:00Z","v":200,"vw":89.58},{"c":87.32,"h":89.9599,"l":86.5,"n":1538,"o":89.5,"t":"2026-09-11T13:30:00Z","v":89697,"vw":88.530421},{"c":88.685,"h":88.87,"l":86.2901,"n":1074,"o":87.32,"t":"2026-09-11T13:45:00Z","v":64147,"vw":87.022188},{"c":88.08,"h":89.89,"l":87.86,"n":1111,"o":88.97,"t":"2026-09-11T14:00:00Z","v":46356,"vw":88.866289},{"c":88.465,"h":88.88,"l":87.8211,"n":916,"o":88.075,"t":"2026-09-11T14:15:00Z","v":40462,"vw":88.282891},{"c":88.53,"h":88.73,"l":88.05,"n":917,"o":88.3,"t":"2026-09-11T14:30:00Z","v":37557,"vw":88.423634},{"c":89.37,"h":89.6,"l":88.45,"n":1258,"o":88.63,"t":"2026-09-11T14:45:00Z","v":77827,"vw":89.297342},{"c":89.01,"h":89.73,"l":89,"n":1050,"o":89.53,"t":"2026-09-11T15:00:00Z","v":52122,"vw":89.490325},{"c":89.475,"h":89.8,"l":88.95,"n":1003,"o":89.09,"t":"2026-09-11T15:15:00Z","v":35696,"vw":89.362361},{"c":89.91,"h":90,"l":89.35,"n":781,"o":89.37,"t":"2026-09-11T15:30:00Z","v":28648,"vw":89.710565},{"c":90.455,"h":90.455,"l":89.915,"n":759,"o":89.915,"t":"2026-09-11T15:45:00Z","v":30869,"vw":90.210443},{"c":89.9401,"h":90.6599,"l":89.91,"n":966,"o":90.46,"t":"2026-09-11T16:00:00Z","v":29011,"vw":90.382609},{"c":90.34,"h":90.775,"l":89.96,"n":901,"o":89.99,"t":"2026-09-11T16:15:00Z","v":45406,"vw":90.437513},{"c":90.57,"h":90.808,"l":90.21,"n":818,"o":90.28,"t":"2026-09-11T16:30:00Z","v":41226,"vw":90.54546},{"c":90.26,"h":90.62,"l":90.11,"n":923,"o":90.605,"t":"2026-09-11T16:45:00Z","v":24195,"vw":90.354654},{"c":90.01,"h":90.2,"l":89.96,"n":913,"o":90.18,"t":"2026-09-11T17:00:00Z","v":25226,"vw":90.107847},{"c":89.98,"h":90.28,"l":89.96,"n":734,"o":90.01,"t":"2026-09-11T17:15:00Z","v":20211,"vw":90.116198},{"c":89.41,"h":90.01,"l":89.41,"n":1021,"o":89.975,"t":"2026-09-11T17:30:00Z","v":37725,"vw":89.679501},{"c":89.465,"h":89.645,"l":89.39,"n":743,"o":89.43,"t":"2026-09-11T17:45:00Z","v":25253,"vw":89.529858},{"c":89.18,"h":89.65,"l":89.16,"n":834,"o":89.48,"t":"2026-09-11T18:00:00Z","v":26974,"vw":89.491302},{"c":89.4,"h":89.4,"l":89.12,"n":860,"o":89.1701,"t":"2026-09-11T18:15:00Z","v":27656,"vw":89.248598},{"c":89.51,"h":89.59,"l":89.255,"n":749,"o":89.32,"t":"2026-09-11T18:30:00Z","v":24345,"vw":89.425969},{"c":88.755,"h":89.43,"l":88.68,"n":1101,"o":89.41,"t":"2026-09-11T18:45:00Z","v":43081,"vw":88.98396},{"c":88.185,"h":88.815,"l":88.075,"n":1267,"o":88.67,"t":"2026-09-11T19:00:00Z","v":44903,"vw":88.419816},{"c":88.485,"h":88.62,"l":88.085,"n":1211,"o":88.12,"t":"2026-09-11T19:15:00Z","v":47112,"vw":88.365109},{"c":88.7095,"h":88.825,"l":88.4,"n":1475,"o":88.485,"t":"2026-09-11T19:30:00Z","v":56593,"vw":88.57987},{"c":88.59,"h":88.94,"l":88.06,"n":5348,"o":88.665,"t":"2026-09-11T19:45:00Z","v":374916,"vw":88.50065},{"c":88.59,"h":88.59,"l":88.59,"n":34,"o":88.59,"t":"2026-09-11T20:00:00Z","v":243189,"vw":88.59},{"c":87.82,"h":87.82,"l":87.82,"n":1,"o":87.82,"t":"2026-09-11T21:00:00Z","v":128,"vw":87.82},{"c":88.51,"h":88.51,"l":88.51,"n":1,"o":88.51,"t":"2026-09-11T22:30:00Z","v":190,"vw":88.51},{"c":88.7,"h":88.7,"l":88.7,"n":2,"o":88.7,"t":"2026-09-11T23:30:00Z","v":224,"vw":88.7},{"c":88.4,"h":88.4,"l":88.4,"n":10,"o":88.4,"t":"2026-09-14T08:00:00Z","v":213,"vw":88.4},{"c":88.2913,"h":88.2913,"l":88.2913,"n":1,"o":88.2913,"t":"2026-09-14T12:00:00Z","v":200,"vw":88.2913},{"c":87.5,"h":88.2894,"l":87.5,"n":20,"o":88.2894,"t":"2026-09-14T13:00:00Z","v":1621,"vw":87.88237},{"c":91.59,"h":91.71,"l":88.53,"n":921,"o":88.69,"t":"2026-09-14T13:30:00Z","v":67735,"vw":89.986476},{"c":90.95,"h":91.6299,"l":90,"n":944,"o":91.6299,"t":"2026-09-14T13:45:00Z","v":45956,"vw":91.016282},{"c":91.875,"h":91.96,"l":91.04,"n":1200,"o":91.13,"t":"2026-09-14T14:00:00Z","v":61194,"vw":91.510858},{"c":92.01,"h":92.065,"l":91.29,"n":968,"o":91.79,"t":"2026-09-14T14:15:00Z","v":55976,"vw":91.695704},{"c":92.11,"h":92.17,"l":91.63,"n":1055,"o":92.01,"t":"2026-09-14T14:30:00Z","v":56463,"vw":91.965442},{"c":92.38,"h":92.56,"l":92,"n":800,"o":92,"t":"2026-09-14T14:45:00Z","v":32742,"vw":92.321692},{"c":92.67,"h":92.9,"l":92.31,"n":1168,"o":92.5,"t":"2026-09-14T15:00:00Z","v":44441,"vw":92.637016},{"c":92.6997,"h":92.95,"l":92.5,"n":1321,"o":92.725,"t":"2026-09-14T15:15:00Z","v":85991,"vw":92.740105},{"c":92.78,"h":93,"l":92.61,"n":884,"o":92.71,"t":"2026-09-14T15:30:00Z","v":38823,"vw":92.821805},{"c":92.88,"h":93.21,"l":92.7,"n":845,"o":92.805,"t":"2026-09-14T15:45:00Z","v":37687,"vw":92.938182},{"c":93.2,"h":93.27,"l":92.83,"n":1173,"o":92.925,"t":"2026-09-14T16:00:00Z","v":55997,"vw":93.018404},{"c":92.73,"h":93.29,"l":92.56,"n":1056,"o":93.2,"t":"2026-09-14T16:15:00Z","v":62406,"vw":92.927475},{"c":93.005,"h":93.02,"l":92.66,"n":851,"o":92.66,"t":"2026-09-14T16:30:00Z","v":40641,"vw":92.86093},{"c":93.4875,"h":93.79,"l":93.005,"n":989,"o":93.005,"t":"2026-09-14T16:45:00Z","v":49843,"vw":93.387351},{"c":93.265,"h":93.54,"l":93.1113,"n":854,"o":93.485,"t":"2026-09-14T17:00:00Z","v":42067,"vw":93.333401},{"c":93.53,"h":93.6,"l":93.19,"n":923,"o":93.265,"t":"2026-09-14T17:15:00Z","v":40445,"vw":93.326854},{"c":93.25,"h":93.74,"l":93.18,"n":915,"o":93.53,"t":"2026-09-14T17:30:00Z","v":44503,"vw":93.495735},{"c":93.47,"h":93.68,"l":93.08,"n":906,"o":93.325,"t":"2026-09-14T17:45:00Z","v":38004,"vw":93.266718},{"c":93.52,"h":93.775,"l":93.51,"n":893,"o":93.535,"t":"2026-09-14T18:00:00Z","v":37802,"vw":93.649794},{"c":93.35,"h":93.8299,"l":93.17,"n":1110,"o":93.51,"t":"2026-09-14T18:15:00Z","v":54373,"vw":93.506221},{"c":93.05,"h":93.48,"l":92.88,"n":1056,"o":93.27,"t":"2026-09-14T18:30:00Z","v":45983,"vw":93.208212},{"c":92.94,"h":93.2,"l":92.79,"n":1091,"o":93.095,"t":"2026-09-14T18:45:00Z","v":49308,"vw":93.011247},{"c":93.31,"h":93.54,"l":92.4,"n":996,"o":92.94,"t":"2026-09-14T19:00:00Z","v":55535,"vw":92.873635},{"c":93.765,"h":93.8,"l":93.24,"n":1011,"o":93.38,"t":"2026-09-14T19:15:00Z","v":88346,"vw":93.501385},{"c":94.51,"h":94.66,"l":93.73,"n":1711,"o":93.77,"t":"2026-09-14T19:30:00Z","v":96929,"vw":94.08974},{"c":94.84,"h":94.86,"l":94.16,"n":5056,"o":94.53,"t":"2026-09-14T19:45:00Z","v":378925,"vw":94.530575},{"c":94,"h":95,"l":94,"n":56,"o":94.71,"t":"2026-09-14T20:00:00Z","v":405236,"vw":94.79096},{"c":93.7534,"h":93.7534,"l":93.7534,"n":3,"o":93.7534,"t":"2026-09-14T20:15:00Z","v":76100,"vw":93.7534},{"c":94.01,"h":94.01,"l":94.01,"n":3,"o":94.01,"t":"2026-09-14T20:30:00Z","v":123,"vw":94.01},{"c":95,"h":95,"l":94.94,"n":9,"o":94.94,"t":"2026-09-14T20:45:00Z","v":538,"vw":94.957804},{"c":95.5,"h":95.5,"l":95.25,"n":4,"o":95.25,"t":"2026-09-14T21:15:00Z","v":625,"vw":95.456612},{"c":95.4225,"h":95.4225,"l":95.4225,"n":1,"o":95.4225,"t":"2026-09-14T21:30:00Z","v":116,"vw":95.4225},{"c":95.0896,"h":95.3803,"l":95.06,"n":4,"o":95.3803,"t":"2026-09-14T22:15:00Z","v":560,"vw":95.266829},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-09-14T22:30:00Z","v":100,"vw":95.36},{"c":95.04,"h":95.04,"l":95.04,"n":2,"o":95.04,"t":"2026-09-14T23:15:00Z","v":105,"vw":95.04},{"c":95.3873,"h":95.3873,"l":95.01,"n":7,"o":95.01,"t":"2026-09-14T23:30:00Z","v":410,"vw":95.207633},{"c":94.8,"h":94.8,"l":94.8,"n":2,"o":94.8,"t":"2026-09-14T23:45:00Z","v":118,"vw":94.8},{"c":94.09,"h":94.09,"l":94.09,"n":6,"o":94.09,"t":"2026-09-15T11:30:00Z","v":201,"vw":94.09},{"c":94,"h":94.3749,"l":94,"n":12,"o":94.3749,"t":"2026-09-15T13:00:00Z","v":1506,"vw":94.107114},{"c":94.71,"h":94.71,"l":94.63,"n":5,"o":94.63,"t":"2026-09-15T13:15:00Z","v":227,"vw":94.67},{"c":94.58,"h":95.5,"l":94.2377,"n":612,"o":94.73,"t":"2026-09-15T13:30:00Z","v":37342,"vw":94.695872},{"c":94.285,"h":94.58,"l":93.36,"n":785,"o":94.58,"t":"2026-09-15T13:45:00Z","v":55650,"vw":93.736483},{"c":94.14,"h":94.53,"l":93.8601,"n":657,"o":94.21,"t":"2026-09-15T14:00:00Z","v":34687,"vw":94.181967},{"c":94.39,"h":94.48,"l":93.75,"n":588,"o":93.955,"t":"2026-09-15T14:15:00Z","v":23674,"vw":94.141276},{"c":94.14,"h":94.42,"l":93.82,"n":599,"o":94.42,"t":"2026-09-15T14:30:00Z","v":22336,"vw":94.10424},{"c":94.75,"h":94.9299,"l":94.055,"n":803,"o":94.2,"t":"2026-09-15T14:45:00Z","v":40144,"vw":94.535566},{"c":95.07,"h":95.38,"l":94.75,"n":818,"o":94.75,"t":"2026-09-15T15:00:00Z","v":26268,"vw":95.084833},{"c":94.5286,"h":95.075,"l":94.18,"n":1215,"o":95.07,"t":"2026-09-15T15:15:00Z","v":48333,"vw":94.704029},{"c":94.79,"h":95.04,"l":94.56,"n":780,"o":94.8,"t":"2026-09-15T15:30:00Z","v":23573,"vw":94.810692},{"c":94.8,"h":94.945,"l":94.64,"n":558,"o":94.8,"t":"2026-09-15T15:45:00Z","v":16758,"vw":94.801293},{"c":94.625,"h":94.8,"l":94.53,"n":614,"o":94.67,"t":"2026-09-15T16:00:00Z","v":22121,"vw":94.679309},{"c":94.945,"h":95.0399,"l":94.39,"n":594,"o":94.53,"t":"2026-09-15T16:15:00Z","v":19205,"vw":94.71977},{"c":94.905,"h":95.06,"l":94.83,"n":595,"o":94.945,"t":"2026-09-15T16:30:00Z","v":29305,"vw":94.983392},{"c":95,"h":95,"l":94.74,"n":488,"o":94.82,"t":"2026-09-15T16:45:00Z","v":15286,"vw":94.860919},{"c":94.83,"h":95.04,"l":94.58,"n":672,"o":95.01,"t":"2026-09-15T17:00:00Z","v":25515,"vw":94.868197},{"c":94.79,"h":94.83,"l":94.6305,"n":463,"o":94.8,"t":"2026-09-15T17:15:00Z","v":11563,"vw":94.76289},{"c":94.965,"h":95.08,"l":94.76,"n":1105,"o":94.78,"t":"2026-09-15T17:30:00Z","v":91435,"vw":94.897984},{"c":94.79,"h":95.11,"l":94.6,"n":873,"o":95,"t":"2026-09-15T17:45:00Z","v":35476,"vw":94.794706},{"c":94.36,"h":94.85,"l":94.08,"n":680,"o":94.79,"t":"2026-09-15T18:00:00Z","v":21684,"vw":94.431447},{"c":94.54,"h":94.72,"l":94.355,"n":666,"o":94.355,"t":"2026-09-15T18:15:00Z","v":15952,"vw":94.546654},{"c":94.53,"h":94.65,"l":94.455,"n":421,"o":94.485,"t":"2026-09-15T18:30:00Z","v":13372,"vw":94.565818},{"c":94.17,"h":94.565,"l":94.06,"n":861,"o":94.53,"t":"2026-09-15T18:45:00Z","v":34329,"vw":94.31821},{"c":93.56,"h":94.31,"l":93.51,"n":956,"o":94.23,"t":"2026-09-15T19:00:00Z","v":38812,"vw":93.939155},{"c":93.445,"h":93.64,"l":93.39,"n":788,"o":93.5524,"t":"2026-09-15T19:15:00Z","v":28565,"vw":93.522958},{"c":93.15,"h":93.53,"l":93.13,"n":985,"o":93.5,"t":"2026-09-15T19:30:00Z","v":32020,"vw":93.258932},{"c":92.36,"h":93.31,"l":92.36,"n":3518,"o":93.25,"t":"2026-09-15T19:45:00Z","v":134487,"vw":92.709708},{"c":92.28,"h":92.425,"l":92.28,"n":52,"o":92.425,"t":"2026-09-15T20:00:00Z","v":179808,"vw":92.388443},{"c":91.8762,"h":93.7738,"l":91.8762,"n":4,"o":93.7738,"t":"2026-09-15T20:15:00Z","v":502,"vw":92.825},{"c":92.85,"h":92.85,"l":92.85,"n":5,"o":92.85,"t":"2026-09-15T20:30:00Z","v":200,"vw":92.85},{"c":92.39,"h":92.39,"l":92.39,"n":7,"o":92.39,"t":"2026-09-15T20:45:00Z","v":290,"vw":92.39},{"c":92.39,"h":92.46,"l":92.39,"n":6,"o":92.46,"t":"2026-09-16T13:00:00Z","v":1011,"vw":92.416311},{"c":94.8399,"h":94.8399,"l":92,"n":681,"o":92.08,"t":"2026-09-16T13:30:00Z","v":46156,"vw":93.264131},{"c":93.75,"h":94.69,"l":93.7,"n":333,"o":94.55,"t":"2026-09-16T13:45:00Z","v":12852,"vw":94.256563},{"c":94.47,"h":94.94,"l":93.75,"n":862,"o":94.09,"t":"2026-09-16T14:00:00Z","v":36502,"vw":94.395403},{"c":94.77,"h":95.345,"l":94.24,"n":950,"o":94.28,"t":"2026-09-16T14:15:00Z","v":49981,"vw":95.024261},{"c":94.97,"h":95.62,"l":94.8051,"n":818,"o":94.84,"t":"2026-09-16T14:30:00Z","v":44075,"vw":95.173096},{"c":95.13,"h":95.4,"l":94.88,"n":669,"o":94.88,"t":"2026-09-16T14:45:00Z","v":27107,"vw":95.177856},{"c":94.63,"h":95.27,"l":94.48,"n":1069,"o":95.13,"t":"2026-09-16T15:00:00Z","v":42804,"vw":94.849971},{"c":94.68,"h":94.75,"l":94.395,"n":638,"o":94.615,"t":"2026-09-16T15:15:00Z","v":24075,"vw":94.596215},{"c":94.68,"h":94.83,"l":94.59,"n":577,"o":94.78,"t":"2026-09-16T15:30:00Z","v":21847,"vw":94.676943},{"c":94.44,"h":94.74,"l":94.315,"n":574,"o":94.67,"t":"2026-09-16T15:45:00Z","v":20108,"vw":94.512562},{"c":93.81,"h":94.69,"l":93.56,"n":773,"o":94.56,"t":"2026-09-16T16:00:00Z","v":25893,"vw":94.131934},{"c":93.5,"h":93.81,"l":93.3341,"n":601,"o":93.81,"t":"2026-09-16T16:15:00Z","v":22024,"vw":93.565378},{"c":93.235,"h":93.71,"l":93.01,"n":672,"o":93.625,"t":"2026-09-16T16:30:00Z","v":22232,"vw":93.364978},{"c":93.13,"h":93.465,"l":92.9501,"n":612,"o":93.33,"t":"2026-09-16T16:45:00Z","v":20688,"vw":93.142509},{"c":93.02,"h":93.14,"l":92.92,"n":431,"o":93.02,"t":"2026-09-16T17:00:00Z","v":15181,"vw":93.037003},{"c":92.55,"h":93.11,"l":92.42,"n":854,"o":93.02,"t":"2026-09-16T17:15:00Z","v":36321,"vw":92.741743},{"c":92.4,"h":92.77,"l":92.4,"n":820,"o":92.51,"t":"2026-09-16T17:30:00Z","v":31521,"vw":92.553039},{"c":92.51,"h":92.545,"l":92.22,"n":611,"o":92.29,"t":"2026-09-16T17:45:00Z","v":21092,"vw":92.339509},{"c":92.155,"h":93.13,"l":92.1,"n":1050,"o":92.46,"t":"2026-09-16T18:00:00Z","v":56971,"vw":92.632526},{"c":92.86,"h":92.87,"l":92.031,"n":799,"o":92.155,"t":"2026-09-16T18:15:00Z","v":40866,"vw":92.345009},{"c":93.74,"h":93.955,"l":92.97,"n":738,"o":93.15,"t":"2026-09-16T18:30:00Z","v":26036,"vw":93.480344},{"c":93.12,"h":94.05,"l":93.0125,"n":666,"o":93.85,"t":"2026-09-16T18:45:00Z","v":18259,"vw":93.406131},{"c":92.345,"h":93.13,"l":92.3,"n":955,"o":93.13,"t":"2026-09-16T19:00:00Z","v":42390,"vw":92.687833},{"c":92.29,"h":92.43,"l":91.62,"n":1130,"o":92.43,"t":"2026-09-16T19:15:00Z","v":50619,"vw":91.985783},{"c":92.57,"h":92.87,"l":92.29,"n":1182,"o":92.345,"t":"2026-09-16T19:30:00Z","v":48425,"vw":92.572612},{"c":93.77,"h":93.77,"l":92.5716,"n":3638,"o":92.655,"t":"2026-09-16T19:45:00Z","v":213993,"vw":93.283464},{"c":93.73,"h":93.73,"l":93.73,"n":50,"o":93.73,"t":"2026-09-16T20:00:00Z","v":704875,"vw":93.73},{"c":92.002,"h":93.298,"l":92.002,"n":3,"o":93.298,"t":"2026-09-16T21:15:00Z","v":6059,"vw":92.170093},{"c":91.9048,"h":91.9048,"l":91.9048,"n":1,"o":91.9048,"t":"2026-09-16T21:30:00Z","v":100,"vw":91.9048},{"c":92.98,"h":92.98,"l":92.6706,"n":3,"o":92.6706,"t":"2026-09-16T23:45:00Z","v":301,"vw":92.8253},{"c":93.79,"h":93.79,"l":93.79,"n":4,"o":93.79,"t":"2026-09-17T12:30:00Z","v":266,"vw":93.79},{"c":93.99,"h":93.99,"l":93.99,"n":2,"o":93.99,"t":"2026-09-17T12:45:00Z","v":213,"vw":93.99},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-09-17T13:00:00Z","v":100,"vw":94},{"c":94.89,"h":95.099,"l":93.655,"n":794,"o":93.69,"t":"2026-09-17T13:30:00Z","v":59892,"vw":94.092078},{"c":94.455,"h":95.25,"l":94.33,"n":546,"o":94.5001,"t":"2026-09-17T13:45:00Z","v":38970,"vw":94.741088},{"c":94.9499,"h":94.9499,"l":93.82,"n":1151,"o":94.55,"t":"2026-09-17T14:00:00Z","v":50191,"vw":94.273658},{"c":96.3499,"h":96.3499,"l":94.805,"n":2611,"o":94.95,"t":"2026-09-17T14:15:00Z","v":182723,"vw":95.621721},{"c":96.12,"h":96.6599,"l":95.75,"n":1630,"o":96.3371,"t":"2026-09-17T14:30:00Z","v":106566,"vw":96.205986},{"c":96.24,"h":96.5,"l":95.855,"n":2024,"o":96.185,"t":"2026-09-17T14:45:00Z","v":124630,"vw":96.159837},{"c":96.105,"h":96.34,"l":95.8,"n":1068,"o":96.34,"t":"2026-09-17T15:00:00Z","v":53787,"vw":96.063936},{"c":95.82,"h":96.065,"l":95.6463,"n":816,"o":96.04,"t":"2026-09-17T15:15:00Z","v":40672,"vw":95.860948},{"c":95.645,"h":95.8708,"l":95.3061,"n":943,"o":95.815,"t":"2026-09-17T15:30:00Z","v":38652,"vw":95.666668},{"c":95.495,"h":95.68,"l":95.335,"n":650,"o":95.65,"t":"2026-09-17T15:45:00Z","v":23048,"vw":95.569834},{"c":95.26,"h":95.45,"l":94.78,"n":924,"o":95.3105,"t":"2026-09-17T16:00:00Z","v":40175,"vw":95.167067},{"c":94.94,"h":95.4,"l":94.8,"n":738,"o":95.4,"t":"2026-09-17T16:15:00Z","v":28660,"vw":95.082093},{"c":94.57,"h":94.915,"l":94.485,"n":737,"o":94.915,"t":"2026-09-17T16:30:00Z","v":30152,"vw":94.723503},{"c":94.63,"h":94.86,"l":94.5,"n":870,"o":94.57,"t":"2026-09-17T16:45:00Z","v":45693,"vw":94.695268},{"c":94.65,"h":94.8299,"l":94.6224,"n":557,"o":94.6224,"t":"2026-09-17T17:00:00Z","v":16821,"vw":94.716505},{"c":94.83,"h":94.9,"l":94.64,"n":629,"o":94.6718,"t":"2026-09-17T17:15:00Z","v":23670,"vw":94.779787},{"c":94.865,"h":95.0347,"l":94.77,"n":761,"o":94.8895,"t":"2026-09-17T17:30:00Z","v":25355,"vw":94.903661},{"c":94.9,"h":94.97,"l":94.77,"n":632,"o":94.85,"t":"2026-09-17T17:45:00Z","v":25949,"vw":94.888649},{"c":94.775,"h":95,"l":94.66,"n":689,"o":94.925,"t":"2026-09-17T18:00:00Z","v":32123,"vw":94.82248},{"c":94.75,"h":94.94,"l":94.74,"n":682,"o":94.82,"t":"2026-09-17T18:15:00Z","v":23304,"vw":94.841312},{"c":94.675,"h":94.86,"l":94.52,"n":571,"o":94.86,"t":"2026-09-17T18:30:00Z","v":21823,"vw":94.684652},{"c":94.89,"h":94.96,"l":94.69,"n":490,"o":94.71,"t":"2026-09-17T18:45:00Z","v":10143,"vw":94.864017},{"c":95.22,"h":95.3095,"l":94.95,"n":852,"o":94.95,"t":"2026-09-17T19:00:00Z","v":24741,"vw":95.135849},{"c":95.365,"h":95.59,"l":95.19,"n":1020,"o":95.22,"t":"2026-09-17T19:15:00Z","v":42803,"vw":95.387448},{"c":94.61,"h":95.37,"l":94.47,"n":1648,"o":95.37,"t":"2026-09-17T19:30:00Z","v":86363,"vw":94.789303},{"c":94.79,"h":94.92,"l":94.32,"n":3665,"o":94.42,"t":"2026-09-17T19:45:00Z","v":221972,"vw":94.658492},{"c":93.91,"h":94.72,"l":93.91,"n":38,"o":94.72,"t":"2026-09-17T20:00:00Z","v":479394,"vw":94.719478},{"c":93.1502,"h":93.1502,"l":93.1502,"n":1,"o":93.1502,"t":"2026-09-17T20:15:00Z","v":140,"vw":93.1502},{"c":93.91,"h":93.91,"l":93.82,"n":8,"o":93.82,"t":"2026-09-17T20:30:00Z","v":2001,"vw":93.905125},{"c":94.02,"h":94.06,"l":94.02,"n":7,"o":94.06,"t":"2026-09-17T20:45:00Z","v":1130,"vw":94.039553},{"c":94.8651,"h":94.8651,"l":94.8651,"n":1,"o":94.8651,"t":"2026-09-17T22:45:00Z","v":100,"vw":94.8651},{"c":95,"h":95,"l":95,"n":2,"o":95,"t":"2026-09-17T23:45:00Z","v":101,"vw":95},{"c":94.71,"h":94.71,"l":94.71,"n":1,"o":94.71,"t":"2026-09-18T09:45:00Z","v":100,"vw":94.71},{"c":94.5,"h":94.5,"l":94.5,"n":2,"o":94.5,"t":"2026-09-18T11:00:00Z","v":200,"vw":94.5},{"c":94.99,"h":95,"l":94.98,"n":8,"o":94.98,"t":"2026-09-18T11:45:00Z","v":410,"vw":94.990769},{"c":94.72,"h":94.72,"l":94.72,"n":1,"o":94.72,"t":"2026-09-18T12:15:00Z","v":270,"vw":94.72},{"c":94.7,"h":94.7,"l":94.7,"n":2,"o":94.7,"t":"2026-09-18T13:15:00Z","v":167,"vw":94.7},{"c":94,"h":95.55,"l":92.86,"n":1127,"o":95.39,"t":"2026-09-18T13:30:00Z","v":82826,"vw":94.588808},{"c":93.63,"h":94,"l":93.3,"n":452,"o":94,"t":"2026-09-18T13:45:00Z","v":23552,"vw":93.494285},{"c":93.045,"h":93.87,"l":92.9,"n":741,"o":93.6,"t":"2026-09-18T14:00:00Z","v":31830,"vw":93.449697},{"c":93.7911,"h":94.02,"l":92.6,"n":777,"o":93.05,"t":"2026-09-18T14:15:00Z","v":31129,"vw":93.438176},{"c":93.73,"h":94.08,"l":93.604,"n":579,"o":93.745,"t":"2026-09-18T14:30:00Z","v":33552,"vw":93.953092},{"c":94.23,"h":94.6,"l":93.7,"n":596,"o":93.82,"t":"2026-09-18T14:45:00Z","v":30287,"vw":94.121478},{"c":94.61,"h":94.865,"l":94.09,"n":781,"o":94.22,"t":"2026-09-18T15:00:00Z","v":48230,"vw":94.609224},{"c":95.37,"h":95.4999,"l":94.83,"n":895,"o":94.85,"t":"2026-09-18T15:15:00Z","v":34023,"vw":95.070004},{"c":95.7,"h":95.71,"l":95.1798,"n":967,"o":95.36,"t":"2026-09-18T15:30:00Z","v":58153,"vw":95.472154},{"c":95.64,"h":95.71,"l":95.22,"n":721,"o":95.71,"t":"2026-09-18T15:45:00Z","v":25284,"vw":95.50453},{"c":95.76,"h":95.92,"l":95.5,"n":828,"o":95.74,"t":"2026-09-18T16:00:00Z","v":30555,"vw":95.689017},{"c":95.82,"h":96.225,"l":95.5475,"n":1219,"o":95.72,"t":"2026-09-18T16:15:00Z","v":76525,"vw":95.787365},{"c":95.72,"h":95.89,"l":95.58,"n":1029,"o":95.845,"t":"2026-09-18T16:30:00Z","v":42982,"vw":95.732475},{"c":95.62,"h":95.86,"l":95.5006,"n":700,"o":95.735,"t":"2026-09-18T16:45:00Z","v":21761,"vw":95.714855},{"c":96.05,"h":96.26,"l":95.66,"n":775,"o":95.69,"t":"2026-09-18T17:00:00Z","v":40332,"vw":95.999044},{"c":95.79,"h":96.152,"l":95.75,"n":555,"o":96.05,"t":"2026-09-18T17:15:00Z","v":20686,"vw":95.954973},{"c":95.715,"h":95.79,"l":95.48,"n":693,"o":95.71,"t":"2026-09-18T17:30:00Z","v":19705,"vw":95.626151},{"c":95.7,"h":95.845,"l":95.56,"n":544,"o":95.71,"t":"2026-09-18T17:45:00Z","v":21950,"vw":95.726704},{"c":95.355,"h":95.92,"l":95.355,"n":678,"o":95.69,"t":"2026-09-18T18:00:00Z","v":29716,"vw":95.771011},{"c":95.54,"h":95.71,"l":95.31,"n":652,"o":95.4599,"t":"2026-09-18T18:15:00Z","v":20313,"vw":95.532849},{"c":95.585,"h":95.65,"l":95.47,"n":511,"o":95.58,"t":"2026-09-18T18:30:00Z","v":16467,"vw":95.576464},{"c":95.83,"h":95.885,"l":95.49,"n":687,"o":95.53,"t":"2026-09-18T18:45:00Z","v":23360,"vw":95.678506},{"c":95.9663,"h":96.1,"l":95.6,"n":1037,"o":95.87,"t":"2026-09-18T19:00:00Z","v":37595,"vw":95.905101},{"c":95.9,"h":96.26,"l":95.82,"n":1034,"o":96.06,"t":"2026-09-18T19:15:00Z","v":33995,"vw":96.031855},{"c":95.44,"h":95.81,"l":94.83,"n":1791,"o":95.8,"t":"2026-09-18T19:30:00Z","v":81420,"vw":95.21489},{"c":94.85,"h":95.9,"l":94.73,"n":4497,"o":95.375,"t":"2026-09-18T19:45:00Z","v":213815,"vw":95.162551},{"c":93.4087,"h":94.9,"l":93.4087,"n":62,"o":94.9,"t":"2026-09-18T20:00:00Z","v":3656221,"vw":94.899569},{"c":95.2495,"h":95.2495,"l":95.2495,"n":1,"o":95.2495,"t":"2026-09-18T20:45:00Z","v":200,"vw":95.2495},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-09-18T21:00:00Z","v":100,"vw":95.3},{"c":95.25,"h":95.25,"l":95.25,"n":2,"o":95.25,"t":"2026-09-18T21:15:00Z","v":2800,"vw":95.25},{"c":95.36,"h":95.36,"l":95.36,"n":3,"o":95.36,"t":"2026-09-18T23:15:00Z","v":200,"vw":95.36},{"c":97.43,"h":97.43,"l":97.43,"n":16,"o":97.43,"t":"2026-09-21T08:30:00Z","v":370,"vw":97.43},{"c":97.39,"h":97.39,"l":97.39,"n":1,"o":97.39,"t":"2026-09-21T09:45:00Z","v":100,"vw":97.39},{"c":96.4693,"h":96.4693,"l":96.25,"n":2,"o":96.25,"t":"2026-09-21T11:15:00Z","v":250,"vw":96.38158},{"c":95.426,"h":95.426,"l":95.02,"n":7,"o":95.02,"t":"2026-09-21T12:00:00Z","v":395,"vw":95.223},{"c":96.5,"h":96.5,"l":96.5,"n":1,"o":96.5,"t":"2026-09-21T12:45:00Z","v":100,"vw":96.5},{"c":95.2,"h":95.2,"l":95.2,"n":10,"o":95.2,"t":"2026-09-21T13:15:00Z","v":274,"vw":95.2},{"c":94.83,"h":95.825,"l":94.44,"n":716,"o":95.08,"t":"2026-09-21T13:30:00Z","v":80532,"vw":94.975968},{"c":95.025,"h":95.56,"l":94.53,"n":655,"o":94.85,"t":"2026-09-21T13:45:00Z","v":28227,"vw":94.967371},{"c":94.46,"h":95.06,"l":94.35,"n":665,"o":95.05,"t":"2026-09-21T14:00:00Z","v":30820,"vw":94.672857},{"c":94.74,"h":94.74,"l":94.17,"n":744,"o":94.291,"t":"2026-09-21T14:15:00Z","v":28217,"vw":94.404644},{"c":94.55,"h":94.9799,"l":94.495,"n":796,"o":94.62,"t":"2026-09-21T14:30:00Z","v":33968,"vw":94.666053},{"c":94.27,"h":94.6072,"l":94.02,"n":709,"o":94.5,"t":"2026-09-21T14:45:00Z","v":23728,"vw":94.31056},{"c":94.13,"h":94.245,"l":93.876,"n":724,"o":94.245,"t":"2026-09-21T15:00:00Z","v":39754,"vw":94.096926},{"c":93.44,"h":94.05,"l":93.3201,"n":814,"o":94.05,"t":"2026-09-21T15:15:00Z","v":35034,"vw":93.578776},{"c":93.38,"h":93.57,"l":93.24,"n":586,"o":93.44,"t":"2026-09-21T15:30:00Z","v":17968,"vw":93.405316},{"c":93.3234,"h":93.81,"l":93.17,"n":606,"o":93.4,"t":"2026-09-21T15:45:00Z","v":25697,"vw":93.516896},{"c":93.52,"h":93.64,"l":93.29,"n":654,"o":93.36,"t":"2026-09-21T16:00:00Z","v":22989,"vw":93.371694},{"c":93.065,"h":93.65,"l":93.0248,"n":535,"o":93.53,"t":"2026-09-21T16:15:00Z","v":20756,"vw":93.343188},{"c":93.02,"h":93.105,"l":92.92,"n":506,"o":93.065,"t":"2026-09-21T16:30:00Z","v":19621,"vw":93.027743},{"c":93.08,"h":93.17,"l":92.98,"n":454,"o":93.01,"t":"2026-09-21T16:45:00Z","v":19745,"vw":93.069649},{"c":93.47,"h":93.47,"l":93.12,"n":546,"o":93.14,"t":"2026-09-21T17:00:00Z","v":19805,"vw":93.208179},{"c":94,"h":94.04,"l":93.425,"n":424,"o":93.47,"t":"2026-09-21T17:15:00Z","v":11522,"vw":93.629717},{"c":94.09,"h":94.13,"l":93.951,"n":420,"o":93.951,"t":"2026-09-21T17:30:00Z","v":17398,"vw":94.038637},{"c":94.44,"h":94.44,"l":93.97,"n":565,"o":94.18,"t":"2026-09-21T17:45:00Z","v":21387,"vw":94.157841},{"c":94.215,"h":94.38,"l":94.05,"n":402,"o":94.38,"t":"2026-09-21T18:00:00Z","v":9002,"vw":94.23205},{"c":94.59,"h":94.59,"l":94.2521,"n":509,"o":94.2521,"t":"2026-09-21T18:15:00Z","v":15747,"vw":94.452599},{"c":94.71,"h":94.71,"l":94.54,"n":481,"o":94.59,"t":"2026-09-21T18:30:00Z","v":13312,"vw":94.639},{"c":94.36,"h":94.75,"l":94.3,"n":602,"o":94.645,"t":"2026-09-21T18:45:00Z","v":16433,"vw":94.559212},{"c":93.885,"h":94.3,"l":93.88,"n":746,"o":94.3,"t":"2026-09-21T19:00:00Z","v":24296,"vw":94.162194},{"c":94.135,"h":94.36,"l":93.87,"n":969,"o":93.885,"t":"2026-09-21T19:15:00Z","v":34444,"vw":94.110284},{"c":94.78,"h":94.8,"l":94.11,"n":1027,"o":94.17,"t":"2026-09-21T19:30:00Z","v":39599,"vw":94.533298},{"c":94.46,"h":94.9,"l":94.17,"n":2645,"o":94.745,"t":"2026-09-21T19:45:00Z","v":129920,"vw":94.474074},{"c":92.92,"h":94.45,"l":92.92,"n":60,"o":94.45,"t":"2026-09-21T20:00:00Z","v":267767,"vw":94.447595},{"c":94.77,"h":94.77,"l":94.56,"n":2,"o":94.56,"t":"2026-09-21T23:30:00Z","v":326,"vw":94.641166},{"c":94.5,"h":94.5,"l":94.5,"n":2,"o":94.5,"t":"2026-09-22T08:00:00Z","v":190,"vw":94.5},{"c":94.85,"h":94.85,"l":94.85,"n":1,"o":94.85,"t":"2026-09-22T08:15:00Z","v":187,"vw":94.85},{"c":94.75,"h":94.75,"l":94.74,"n":3,"o":94.74,"t":"2026-09-22T11:00:00Z","v":350,"vw":94.747143},{"c":94.75,"h":94.75,"l":94.75,"n":3,"o":94.75,"t":"2026-09-22T12:30:00Z","v":160,"vw":94.75},{"c":95,"h":95,"l":95,"n":2,"o":95,"t":"2026-09-22T12:45:00Z","v":128,"vw":95},{"c":93.1,"h":94.45,"l":93,"n":410,"o":94.45,"t":"2026-09-22T13:30:00Z","v":24846,"vw":93.973986},{"c":93.5671,"h":93.87,"l":92.7,"n":576,"o":93,"t":"2026-09-22T13:45:00Z","v":19685,"vw":93.413522},{"c":93.1199,"h":93.72,"l":92.75,"n":726,"o":93.6,"t":"2026-09-22T14:00:00Z","v":26982,"vw":93.187131},{"c":92.785,"h":93.67,"l":92.78,"n":660,"o":93.01,"t":"2026-09-22T14:15:00Z","v":25055,"vw":93.227501},{"c":92.38,"h":92.81,"l":91.7801,"n":1139,"o":92.785,"t":"2026-09-22T14:30:00Z","v":58912,"vw":92.308361},{"c":93.27,"h":93.27,"l":92.4,"n":543,"o":92.4,"t":"2026-09-22T14:45:00Z","v":21544,"vw":92.792296},{"c":92.415,"h":93.27,"l":92.415,"n":638,"o":93.27,"t":"2026-09-22T15:00:00Z","v":15670,"vw":92.915819},{"c":92.455,"h":92.61,"l":92.35,"n":523,"o":92.415,"t":"2026-09-22T15:15:00Z","v":12427,"vw":92.460721},{"c":92.405,"h":92.82,"l":92.34,"n":456,"o":92.47,"t":"2026-09-22T15:30:00Z","v":14253,"vw":92.602583},{"c":92.42,"h":92.58,"l":92.33,"n":428,"o":92.3348,"t":"2026-09-22T15:45:00Z","v":16455,"vw":92.399596},{"c":92.72,"h":92.72,"l":92.24,"n":541,"o":92.32,"t":"2026-09-22T16:00:00Z","v":11742,"vw":92.356289},{"c":92.78,"h":93,"l":92.685,"n":498,"o":92.685,"t":"2026-09-22T16:15:00Z","v":14979,"vw":92.786831},{"c":92.635,"h":92.74,"l":92.56,"n":377,"o":92.72,"t":"2026-09-22T16:30:00Z","v":7859,"vw":92.6308},{"c":92.64,"h":92.895,"l":92.42,"n":647,"o":92.7,"t":"2026-09-22T16:45:00Z","v":21145,"vw":92.630954},{"c":93.245,"h":93.25,"l":92.7,"n":491,"o":92.7,"t":"2026-09-22T17:00:00Z","v":16058,"vw":92.997246},{"c":93.35,"h":93.425,"l":93.2801,"n":343,"o":93.33,"t":"2026-09-22T17:15:00Z","v":14284,"vw":93.332006},{"c":93.45,"h":93.54,"l":93.3,"n":424,"o":93.35,"t":"2026-09-22T17:30:00Z","v":11471,"vw":93.451066},{"c":93.415,"h":93.5795,"l":93.27,"n":592,"o":93.44,"t":"2026-09-22T17:45:00Z","v":13434,"vw":93.414789},{"c":93.9493,"h":94.15,"l":93.54,"n":585,"o":93.54,"t":"2026-09-22T18:00:00Z","v":28534,"vw":93.790429},{"c":93.35,"h":93.875,"l":93.35,"n":485,"o":93.875,"t":"2026-09-22T18:15:00Z","v":10170,"vw":93.57392},{"c":93.42,"h":93.55,"l":93.32,"n":439,"o":93.35,"t":"2026-09-22T18:30:00Z","v":10056,"vw":93.387208},{"c":93.7,"h":93.81,"l":93.3099,"n":607,"o":93.4,"t":"2026-09-22T18:45:00Z","v":23032,"vw":93.513531},{"c":94.23,"h":94.3,"l":93.705,"n":529,"o":93.705,"t":"2026-09-22T19:00:00Z","v":17798,"vw":93.971349},{"c":94.45,"h":94.57,"l":94.2475,"n":967,"o":94.255,"t":"2026-09-22T19:15:00Z","v":40046,"vw":94.461704},{"c":94.35,"h":94.56,"l":94.14,"n":1612,"o":94.49,"t":"2026-09-22T19:30:00Z","v":76374,"vw":94.371803},{"c":94.19,"h":94.6,"l":94.06,"n":4322,"o":94.355,"t":"2026-09-22T19:45:00Z","v":269785,"vw":94.379052},{"c":94.15,"h":94.15,"l":94.15,"n":35,"o":94.15,"t":"2026-09-22T20:00:00Z","v":479508,"vw":94.15},{"c":94.35,"h":94.35,"l":94.35,"n":1,"o":94.35,"t":"2026-09-22T20:30:00Z","v":100,"vw":94.35},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-09-23T11:15:00Z","v":530,"vw":94.4},{"c":93.91,"h":93.91,"l":93.91,"n":3,"o":93.91,"t":"2026-09-23T11:30:00Z","v":114,"vw":93.91},{"c":94.6661,"h":94.6661,"l":94.6661,"n":1,"o":94.6661,"t":"2026-09-23T12:30:00Z","v":110,"vw":94.6661},{"c":93.33,"h":93.33,"l":93.33,"n":6,"o":93.33,"t":"2026-09-23T13:15:00Z","v":304,"vw":93.33},{"c":93.83,"h":94.28,"l":93.21,"n":533,"o":93.63,"t":"2026-09-23T13:30:00Z","v":49503,"vw":93.752581},{"c":92.62,"h":94.27,"l":92.62,"n":634,"o":93.885,"t":"2026-09-23T13:45:00Z","v":39891,"vw":93.22758},{"c":91.6475,"h":93.16,"l":91.13,"n":1231,"o":92.76,"t":"2026-09-23T14:00:00Z","v":68429,"vw":91.772087},{"c":90.39,"h":91.675,"l":90.08,"n":1283,"o":91.675,"t":"2026-09-23T14:15:00Z","v":77106,"vw":90.925779},{"c":90.735,"h":91.34,"l":90.18,"n":1348,"o":90.39,"t":"2026-09-23T14:30:00Z","v":120518,"vw":90.553658},{"c":90.66,"h":90.93,"l":90.2026,"n":1071,"o":90.93,"t":"2026-09-23T14:45:00Z","v":74909,"vw":90.556318},{"c":90.75,"h":90.79,"l":89.75,"n":1676,"o":90.6,"t":"2026-09-23T15:00:00Z","v":116336,"vw":90.150845},{"c":91.15,"h":91.51,"l":90.57,"n":2106,"o":90.665,"t":"2026-09-23T15:15:00Z","v":142278,"vw":91.110387},{"c":91.94,"h":92.21,"l":91.135,"n":817,"o":91.15,"t":"2026-09-23T15:30:00Z","v":26114,"vw":91.716845},{"c":91.79,"h":92.29,"l":91.47,"n":806,"o":91.85,"t":"2026-09-23T15:45:00Z","v":42462,"vw":91.864703},{"c":91.58,"h":91.91,"l":91.2,"n":583,"o":91.79,"t":"2026-09-23T16:00:00Z","v":23208,"vw":91.520186},{"c":91.545,"h":91.68,"l":91.27,"n":715,"o":91.65,"t":"2026-09-23T16:15:00Z","v":29031,"vw":91.419302},{"c":91.53,"h":91.735,"l":91.375,"n":569,"o":91.63,"t":"2026-09-23T16:30:00Z","v":18112,"vw":91.549428},{"c":91.47,"h":91.56,"l":91.28,"n":623,"o":91.56,"t":"2026-09-23T16:45:00Z","v":22889,"vw":91.460111},{"c":91.46,"h":91.55,"l":91.32,"n":434,"o":91.475,"t":"2026-09-23T17:00:00Z","v":12206,"vw":91.418825},{"c":90.745,"h":91.715,"l":90.735,"n":876,"o":91.51,"t":"2026-09-23T17:15:00Z","v":45035,"vw":91.314284},{"c":90.85,"h":91.25,"l":90.65,"n":872,"o":90.88,"t":"2026-09-23T17:30:00Z","v":37794,"vw":90.920086},{"c":91.265,"h":91.27,"l":90.86,"n":385,"o":90.86,"t":"2026-09-23T17:45:00Z","v":15075,"vw":91.072629},{"c":91.135,"h":91.16,"l":90.66,"n":743,"o":91.16,"t":"2026-09-23T18:00:00Z","v":27942,"vw":90.96409},{"c":91.09,"h":91.19,"l":90.74,"n":875,"o":91.19,"t":"2026-09-23T18:15:00Z","v":30617,"vw":91.004671},{"c":91.24,"h":91.35,"l":91.105,"n":585,"o":91.23,"t":"2026-09-23T18:30:00Z","v":18740,"vw":91.248961},{"c":91.86,"h":91.87,"l":91.17,"n":730,"o":91.23,"t":"2026-09-23T18:45:00Z","v":25688,"vw":91.577933},{"c":92.725,"h":92.82,"l":91.89,"n":1066,"o":91.89,"t":"2026-09-23T19:00:00Z","v":35801,"vw":92.475191},{"c":92.65,"h":92.845,"l":92.4985,"n":793,"o":92.6861,"t":"2026-09-23T19:15:00Z","v":22176,"vw":92.674512},{"c":92.44,"h":92.655,"l":92.3801,"n":1012,"o":92.645,"t":"2026-09-23T19:30:00Z","v":34129,"vw":92.512174},{"c":92.34,"h":92.85,"l":92.02,"n":3853,"o":92.475,"t":"2026-09-23T19:45:00Z","v":181960,"vw":92.312832},{"c":92.28,"h":92.28,"l":92.28,"n":38,"o":92.28,"t":"2026-09-23T20:00:00Z","v":350594,"vw":92.28},{"c":92.31,"h":92.31,"l":92.31,"n":1,"o":92.31,"t":"2026-09-23T21:15:00Z","v":430,"vw":92.31},{"c":92.31,"h":92.31,"l":92.31,"n":1,"o":92.31,"t":"2026-09-23T23:45:00Z","v":100,"vw":92.31},{"c":91.4,"h":91.4,"l":91.4,"n":3,"o":91.4,"t":"2026-09-24T12:00:00Z","v":150,"vw":91.4},{"c":91.5,"h":92,"l":91.39,"n":12,"o":91.39,"t":"2026-09-24T13:00:00Z","v":619,"vw":91.679623},{"c":92.59,"h":92.78,"l":90.76,"n":635,"o":91.52,"t":"2026-09-24T13:30:00Z","v":39049,"vw":91.93542},{"c":91.7,"h":92.65,"l":91.3809,"n":502,"o":92.65,"t":"2026-09-24T13:45:00Z","v":25500,"vw":92.098725},{"c":92.79,"h":93.1938,"l":91.46,"n":773,"o":91.71,"t":"2026-09-24T14:00:00Z","v":204398,"vw":92.332676},{"c":92.92,"h":93.6,"l":92.77,"n":535,"o":92.93,"t":"2026-09-24T14:15:00Z","v":27288,"vw":93.157141},{"c":92.82,"h":93.1876,"l":92.6,"n":449,"o":92.79,"t":"2026-09-24T14:30:00Z","v":24183,"vw":92.896211},{"c":92.595,"h":92.99,"l":92.27,"n":575,"o":92.96,"t":"2026-09-24T14:45:00Z","v":23618,"vw":92.52668},{"c":92.625,"h":92.81,"l":92.3701,"n":360,"o":92.61,"t":"2026-09-24T15:00:00Z","v":16424,"vw":92.601929},{"c":92.275,"h":92.89,"l":92.14,"n":824,"o":92.625,"t":"2026-09-24T15:15:00Z","v":53080,"vw":92.458584},{"c":91.99,"h":92.47,"l":91.88,"n":594,"o":92.275,"t":"2026-09-24T15:30:00Z","v":28674,"vw":92.284874},{"c":91.575,"h":92.16,"l":91.47,"n":612,"o":92.1,"t":"2026-09-24T15:45:00Z","v":24451,"vw":91.736127},{"c":90.73,"h":92,"l":90.68,"n":1443,"o":91.46,"t":"2026-09-24T16:00:00Z","v":170131,"vw":91.302188},{"c":91.92,"h":92.29,"l":90.71,"n":1605,"o":91,"t":"2026-09-24T16:15:00Z","v":158491,"vw":91.314317},{"c":92.14,"h":92.66,"l":91.935,"n":713,"o":91.935,"t":"2026-09-24T16:30:00Z","v":35936,"vw":92.288809},{"c":91.465,"h":92.22,"l":91.21,"n":419,"o":92.22,"t":"2026-09-24T16:45:00Z","v":18268,"vw":91.50308},{"c":91.58,"h":91.59,"l":91.1501,"n":819,"o":91.465,"t":"2026-09-24T17:00:00Z","v":30211,"vw":91.339636},{"c":91.09,"h":91.775,"l":90.93,"n":537,"o":91.5,"t":"2026-09-24T17:15:00Z","v":24959,"vw":91.483041},{"c":91.35,"h":91.6401,"l":91.09,"n":591,"o":91.09,"t":"2026-09-24T17:30:00Z","v":23509,"vw":91.322006},{"c":90.73,"h":91.5,"l":90.705,"n":871,"o":91.47,"t":"2026-09-24T17:45:00Z","v":51884,"vw":91.220137},{"c":91,"h":91,"l":90.335,"n":654,"o":90.69,"t":"2026-09-24T18:00:00Z","v":19670,"vw":90.635652},{"c":92.66,"h":92.7,"l":91.025,"n":1533,"o":91.0375,"t":"2026-09-24T18:15:00Z","v":71526,"vw":92.199147},{"c":92.45,"h":92.84,"l":92.1,"n":1513,"o":92.79,"t":"2026-09-24T18:30:00Z","v":75785,"vw":92.419302},{"c":92.33,"h":92.7,"l":92.04,"n":1430,"o":92.445,"t":"2026-09-24T18:45:00Z","v":70493,"vw":92.411322},{"c":92.28,"h":92.42,"l":91.84,"n":1623,"o":92.38,"t":"2026-09-24T19:00:00Z","v":89520,"vw":92.138713},{"c":92.48,"h":92.74,"l":92.21,"n":2318,"o":92.28,"t":"2026-09-24T19:15:00Z","v":106538,"vw":92.535223},{"c":92,"h":92.62,"l":91.9,"n":2200,"o":92.5,"t":"2026-09-24T19:30:00Z","v":112760,"vw":92.260103},{"c":91.99,"h":92.31,"l":91.72,"n":7953,"o":92.05,"t":"2026-09-24T19:45:00Z","v":445310,"vw":92.038613},{"c":91.98,"h":91.99,"l":91.98,"n":39,"o":91.99,"t":"2026-09-24T20:00:00Z","v":199460,"vw":91.98021},{"c":91.55,"h":91.55,"l":91.5,"n":5,"o":91.5,"t":"2026-09-24T22:30:00Z","v":372,"vw":91.533221},{"c":91.11,"h":91.11,"l":91.11,"n":5,"o":91.11,"t":"2026-09-25T12:30:00Z","v":178,"vw":91.11},{"c":93.83,"h":93.83,"l":91.0332,"n":504,"o":91.94,"t":"2026-09-25T13:30:00Z","v":29376,"vw":92.458217},{"c":94.3758,"h":95.46,"l":93.83,"n":1264,"o":94,"t":"2026-09-25T13:45:00Z","v":93459,"vw":94.835597},{"c":93.22,"h":94.55,"l":93.12,"n":530,"o":94.28,"t":"2026-09-25T14:00:00Z","v":28321,"vw":93.730714},{"c":93.39,"h":93.9199,"l":93.0801,"n":368,"o":93.37,"t":"2026-09-25T14:15:00Z","v":10938,"vw":93.376271},{"c":93.08,"h":93.54,"l":93.08,"n":482,"o":93.38,"t":"2026-09-25T14:30:00Z","v":8866,"vw":93.330931},{"c":94.26,"h":94.4499,"l":93.185,"n":418,"o":93.185,"t":"2026-09-25T14:45:00Z","v":10167,"vw":93.601787},{"c":94.105,"h":94.37,"l":94.08,"n":364,"o":94.24,"t":"2026-09-25T15:00:00Z","v":11608,"vw":94.21875},{"c":94.23,"h":94.5699,"l":93.88,"n":631,"o":94.065,"t":"2026-09-25T15:15:00Z","v":21115,"vw":94.15146},{"c":94.54,"h":94.63,"l":94.17,"n":488,"o":94.395,"t":"2026-09-25T15:30:00Z","v":11636,"vw":94.426113},{"c":94.7,"h":94.7,"l":94.1801,"n":289,"o":94.54,"t":"2026-09-25T15:45:00Z","v":9295,"vw":94.409702},{"c":94.765,"h":94.9886,"l":94.685,"n":462,"o":94.75,"t":"2026-09-25T16:00:00Z","v":14524,"vw":94.808569},{"c":94.335,"h":94.97,"l":94.21,"n":376,"o":94.765,"t":"2026-09-25T16:15:00Z","v":10347,"vw":94.481403},{"c":94.605,"h":94.68,"l":93.93,"n":454,"o":94.47,"t":"2026-09-25T16:30:00Z","v":12524,"vw":94.198757},{"c":95.12,"h":95.125,"l":94.55,"n":1017,"o":94.605,"t":"2026-09-25T16:45:00Z","v":51295,"vw":94.925052},{"c":95.195,"h":95.34,"l":94.78,"n":606,"o":94.96,"t":"2026-09-25T17:00:00Z","v":25302,"vw":95.004219},{"c":94.9,"h":95.19,"l":94.895,"n":474,"o":95.14,"t":"2026-09-25T17:15:00Z","v":15866,"vw":94.989684},{"c":94.9,"h":95.1,"l":94.88,"n":608,"o":94.88,"t":"2026-09-25T17:30:00Z","v":20046,"vw":94.999313},{"c":94.37,"h":94.895,"l":94.37,"n":642,"o":94.895,"t":"2026-09-25T17:45:00Z","v":24481,"vw":94.699424},{"c":94.28,"h":94.42,"l":94.07,"n":597,"o":94.38,"t":"2026-09-25T18:00:00Z","v":15069,"vw":94.268003},{"c":94.68,"h":94.73,"l":94.15,"n":744,"o":94.28,"t":"2026-09-25T18:15:00Z","v":26429,"vw":94.470002},{"c":95.01,"h":95.1499,"l":94.6,"n":744,"o":94.61,"t":"2026-09-25T18:30:00Z","v":32108,"vw":94.920329},{"c":95.81,"h":95.905,"l":94.95,"n":969,"o":95,"t":"2026-09-25T18:45:00Z","v":40255,"vw":95.478018},{"c":96.32,"h":96.45,"l":95.68,"n":1491,"o":95.785,"t":"2026-09-25T19:00:00Z","v":67414,"vw":96.0144},{"c":95.895,"h":96.3599,"l":95.46,"n":1195,"o":96.345,"t":"2026-09-25T19:15:00Z","v":50260,"vw":95.977848},{"c":95.65,"h":96.1,"l":95.35,"n":1557,"o":95.9,"t":"2026-09-25T19:30:00Z","v":62182,"vw":95.68652},{"c":95.59,"h":95.965,"l":94.95,"n":3760,"o":95.55,"t":"2026-09-25T19:45:00Z","v":177080,"vw":95.428897},{"c":95.4,"h":95.57,"l":95.4,"n":26,"o":95.57,"t":"2026-09-25T20:00:00Z","v":132254,"vw":95.569847},{"c":95.44,"h":95.44,"l":95.44,"n":4,"o":95.44,"t":"2026-09-25T21:15:00Z","v":207,"vw":95.44},{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-09-28T08:00:00Z","v":265,"vw":95},{"c":92.825,"h":94.155,"l":92.8,"n":708,"o":93.98,"t":"2026-09-28T13:30:00Z","v":79539,"vw":93.584304},{"c":93.3,"h":93.77,"l":92.02,"n":622,"o":92.82,"t":"2026-09-28T13:45:00Z","v":35473,"vw":92.983814},{"c":92.92,"h":93.4,"l":92.475,"n":850,"o":93.255,"t":"2026-09-28T14:00:00Z","v":67223,"vw":92.949437},{"c":93.3301,"h":93.54,"l":92.935,"n":607,"o":92.95,"t":"2026-09-28T14:15:00Z","v":25561,"vw":93.225172},{"c":93.05,"h":93.56,"l":93.05,"n":390,"o":93.455,"t":"2026-09-28T14:30:00Z","v":16707,"vw":93.256646},{"c":92.36,"h":93.04,"l":92,"n":691,"o":93.02,"t":"2026-09-28T14:45:00Z","v":22735,"vw":92.553192},{"c":92.415,"h":92.85,"l":92.195,"n":891,"o":92.4,"t":"2026-09-28T15:00:00Z","v":29956,"vw":92.464186},{"c":92.6,"h":92.93,"l":92.25,"n":700,"o":92.375,"t":"2026-09-28T15:15:00Z","v":22865,"vw":92.612342},{"c":92.33,"h":92.68,"l":92.33,"n":675,"o":92.68,"t":"2026-09-28T15:30:00Z","v":20774,"vw":92.472274},{"c":93.09,"h":93.2,"l":92.07,"n":756,"o":92.2907,"t":"2026-09-28T15:45:00Z","v":32382,"vw":92.566105},{"c":92.72,"h":93.335,"l":92.72,"n":674,"o":92.97,"t":"2026-09-28T16:00:00Z","v":23120,"vw":93.106358},{"c":92.99,"h":93.28,"l":92.74,"n":563,"o":92.84,"t":"2026-09-28T16:15:00Z","v":17680,"vw":93.028984},{"c":92.305,"h":92.94,"l":92.24,"n":447,"o":92.7668,"t":"2026-09-28T16:30:00Z","v":11240,"vw":92.622233},{"c":92.47,"h":92.7,"l":92.22,"n":599,"o":92.33,"t":"2026-09-28T16:45:00Z","v":27314,"vw":92.475921},{"c":92.88,"h":93.04,"l":92.33,"n":792,"o":92.481,"t":"2026-09-28T17:00:00Z","v":22272,"vw":92.575818},{"c":92.29,"h":92.84,"l":92.29,"n":463,"o":92.79,"t":"2026-09-28T17:15:00Z","v":12668,"vw":92.596978},{"c":92.09,"h":92.41,"l":91.932,"n":591,"o":92.34,"t":"2026-09-28T17:30:00Z","v":17550,"vw":92.153972},{"c":92.49,"h":92.52,"l":92.06,"n":624,"o":92.16,"t":"2026-09-28T17:45:00Z","v":28403,"vw":92.390466},{"c":92.47,"h":92.52,"l":92.22,"n":448,"o":92.47,"t":"2026-09-28T18:00:00Z","v":14462,"vw":92.423702},{"c":92.15,"h":92.53,"l":92.131,"n":442,"o":92.49,"t":"2026-09-28T18:15:00Z","v":13161,"vw":92.316696},{"c":92.62,"h":92.62,"l":92.1563,"n":562,"o":92.19,"t":"2026-09-28T18:30:00Z","v":15818,"vw":92.343322},{"c":92.66,"h":92.97,"l":92.59,"n":648,"o":92.6,"t":"2026-09-28T18:45:00Z","v":19496,"vw":92.75152},{"c":92.08,"h":92.65,"l":92.06,"n":593,"o":92.65,"t":"2026-09-28T19:00:00Z","v":13330,"vw":92.34601},{"c":92.28,"h":92.39,"l":91.96,"n":948,"o":92.18,"t":"2026-09-28T19:15:00Z","v":31310,"vw":92.20687},{"c":92.08,"h":92.32,"l":92,"n":1264,"o":92.24,"t":"2026-09-28T19:30:00Z","v":41606,"vw":92.161536},{"c":92.46,"h":92.46,"l":91.76,"n":3742,"o":92.07,"t":"2026-09-28T19:45:00Z","v":172843,"vw":92.139311},{"c":92.65,"h":92.65,"l":92.45,"n":42,"o":92.45,"t":"2026-09-28T20:00:00Z","v":348550,"vw":92.450093},{"c":92.8,"h":92.8,"l":92.8,"n":2,"o":92.8,"t":"2026-09-28T20:45:00Z","v":250,"vw":92.8},{"c":92.65,"h":92.7,"l":92.65,"n":3,"o":92.7,"t":"2026-09-29T08:15:00Z","v":401,"vw":92.675},{"c":92.7,"h":92.76,"l":92.6,"n":23,"o":92.6,"t":"2026-09-29T10:00:00Z","v":957,"vw":92.707444},{"c":92.6,"h":92.7,"l":92.6,"n":18,"o":92.7,"t":"2026-09-29T10:30:00Z","v":790,"vw":92.665226},{"c":92.95,"h":93.41,"l":92.8,"n":47,"o":93.41,"t":"2026-09-29T10:45:00Z","v":1694,"vw":92.953302},{"c":92.95,"h":92.95,"l":92.95,"n":2,"o":92.95,"t":"2026-09-29T11:15:00Z","v":112,"vw":92.95},{"c":93.5,"h":93.5,"l":93.5,"n":3,"o":93.5,"t":"2026-09-29T12:00:00Z","v":1075,"vw":93.5},{"c":92.9,"h":92.9,"l":92.9,"n":5,"o":92.9,"t":"2026-09-29T12:45:00Z","v":216,"vw":92.9},{"c":93.7,"h":93.7,"l":93.354,"n":3,"o":93.354,"t":"2026-09-29T13:00:00Z","v":250,"vw":93.527},{"c":93.96,"h":93.96,"l":93.96,"n":2,"o":93.96,"t":"2026-09-29T13:15:00Z","v":104,"vw":93.96},{"c":94.795,"h":97.9499,"l":93.59,"n":2349,"o":94.2,"t":"2026-09-29T13:30:00Z","v":180229,"vw":95.761134},{"c":94.3353,"h":95.25,"l":94.12,"n":1287,"o":94.795,"t":"2026-09-29T13:45:00Z","v":99480,"vw":94.653253},{"c":93.9503,"h":94.44,"l":92.96,"n":1184,"o":94.39,"t":"2026-09-29T14:00:00Z","v":81299,"vw":93.535066},{"c":93.06,"h":93.9898,"l":93.06,"n":689,"o":93.81,"t":"2026-09-29T14:15:00Z","v":34827,"vw":93.61011},{"c":92.79,"h":93.3,"l":92.65,"n":792,"o":92.97,"t":"2026-09-29T14:30:00Z","v":31105,"vw":93.029893},{"c":92.05,"h":93.52,"l":92,"n":841,"o":92.93,"t":"2026-09-29T14:45:00Z","v":34795,"vw":92.579024},{"c":91.93,"h":92.4984,"l":91.72,"n":1184,"o":92.02,"t":"2026-09-29T15:00:00Z","v":58427,"vw":92.05609},{"c":91.98,"h":91.98,"l":91.52,"n":742,"o":91.92,"t":"2026-09-29T15:15:00Z","v":26720,"vw":91.76759},{"c":91.9,"h":92.25,"l":91.71,"n":709,"o":92.09,"t":"2026-09-29T15:30:00Z","v":31577,"vw":92.004895},{"c":92.35,"h":92.8,"l":92.07,"n":718,"o":92.07,"t":"2026-09-29T15:45:00Z","v":27216,"vw":92.416968},{"c":92.705,"h":92.86,"l":92.2,"n":571,"o":92.24,"t":"2026-09-29T16:00:00Z","v":20948,"vw":92.501994},{"c":93.0982,"h":93.19,"l":92.69,"n":704,"o":92.7,"t":"2026-09-29T16:15:00Z","v":31426,"vw":92.993121},{"c":92.83,"h":93.1666,"l":92.77,"n":597,"o":92.97,"t":"2026-09-29T16:30:00Z","v":23601,"vw":92.997808},{"c":93,"h":93.065,"l":92.66,"n":537,"o":92.81,"t":"2026-09-29T16:45:00Z","v":18357,"vw":92.822892},{"c":93,"h":93.11,"l":92.86,"n":525,"o":92.95,"t":"2026-09-29T17:00:00Z","v":16600,"vw":92.958086},{"c":92.93,"h":93.245,"l":92.9,"n":606,"o":93.015,"t":"2026-09-29T17:15:00Z","v":25314,"vw":93.082607},{"c":93.56,"h":93.93,"l":92.98,"n":883,"o":92.98,"t":"2026-09-29T17:30:00Z","v":81360,"vw":93.39925},{"c":93.74,"h":93.75,"l":93.3501,"n":676,"o":93.64,"t":"2026-09-29T17:45:00Z","v":19505,"vw":93.546495},{"c":93.235,"h":93.995,"l":93.05,"n":1192,"o":93.81,"t":"2026-09-29T18:00:00Z","v":77573,"vw":93.440079},{"c":93.92,"h":94.18,"l":93.19,"n":1137,"o":93.285,"t":"2026-09-29T18:15:00Z","v":136771,"vw":93.570688},{"c":94.04,"h":94.25,"l":93.72,"n":815,"o":93.72,"t":"2026-09-29T18:30:00Z","v":34251,"vw":94.04886},{"c":94.045,"h":94.14,"l":93.86,"n":619,"o":94.085,"t":"2026-09-29T18:45:00Z","v":21039,"vw":94.010625},{"c":94.725,"h":94.77,"l":93.7705,"n":1030,"o":94.04,"t":"2026-09-29T19:00:00Z","v":41490,"vw":94.172649},{"c":95.08,"h":95.135,"l":94.42,"n":1438,"o":94.6344,"t":"2026-09-29T19:15:00Z","v":55309,"vw":94.89813},{"c":94.895,"h":95.1399,"l":94.69,"n":1324,"o":95.08,"t":"2026-09-29T19:30:00Z","v":55800,"vw":94.912767},{"c":95.25,"h":95.53,"l":94.69,"n":3788,"o":94.88,"t":"2026-09-29T19:45:00Z","v":191757,"vw":95.283766},{"c":95.21,"h":95.21,"l":95.21,"n":51,"o":95.21,"t":"2026-09-29T20:00:00Z","v":252205,"vw":95.21},{"c":95.1,"h":95.1,"l":95.1,"n":1,"o":95.1,"t":"2026-09-29T20:15:00Z","v":100,"vw":95.1},{"c":95.61,"h":95.61,"l":95.61,"n":1,"o":95.61,"t":"2026-09-29T23:30:00Z","v":125,"vw":95.61},{"c":95.2635,"h":95.61,"l":95.2635,"n":2,"o":95.61,"t":"2026-09-29T23:45:00Z","v":550,"vw":95.4525},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-09-30T10:15:00Z","v":185,"vw":95},{"c":94.93,"h":94.93,"l":94.93,"n":2,"o":94.93,"t":"2026-09-30T11:15:00Z","v":183,"vw":94.93},{"c":95.25,"h":95.37,"l":94.95,"n":13,"o":94.95,"t":"2026-09-30T12:30:00Z","v":1250,"vw":95.230834},{"c":96,"h":96,"l":96,"n":5,"o":96,"t":"2026-09-30T13:15:00Z","v":174,"vw":96},{"c":95.32,"h":95.85,"l":94.5,"n":499,"o":95.52,"t":"2026-09-30T13:30:00Z","v":40428,"vw":95.2412},{"c":94.8211,"h":95.59,"l":94.63,"n":432,"o":95.59,"t":"2026-09-30T13:45:00Z","v":15152,"vw":95.010577},{"c":95.29,"h":95.3599,"l":94.62,"n":330,"o":94.69,"t":"2026-09-30T14:00:00Z","v":10072,"vw":94.996291},{"c":96.28,"h":96.39,"l":95.2401,"n":483,"o":95.38,"t":"2026-09-30T14:15:00Z","v":21766,"vw":95.87712},{"c":96.325,"h":96.76,"l":96.23,"n":692,"o":96.48,"t":"2026-09-30T14:30:00Z","v":37021,"vw":96.529927},{"c":97.02,"h":97.1,"l":96.1,"n":828,"o":96.19,"t":"2026-09-30T14:45:00Z","v":78054,"vw":96.738947},{"c":96.84,"h":97.056,"l":96.46,"n":527,"o":97.02,"t":"2026-09-30T15:00:00Z","v":16422,"vw":96.781101},{"c":97.15,"h":97.2692,"l":96.64,"n":644,"o":96.94,"t":"2026-09-30T15:15:00Z","v":20389,"vw":96.902236},{"c":97.2,"h":97.39,"l":97.06,"n":560,"o":97.13,"t":"2026-09-30T15:30:00Z","v":21110,"vw":97.206034},{"c":97.265,"h":97.56,"l":97.12,"n":621,"o":97.17,"t":"2026-09-30T15:45:00Z","v":36225,"vw":97.411201},{"c":97.8773,"h":98.4095,"l":97.34,"n":1387,"o":97.34,"t":"2026-09-30T16:00:00Z","v":78408,"vw":98.018764},{"c":98.0887,"h":98.11,"l":97.9,"n":660,"o":97.9,"t":"2026-09-30T16:15:00Z","v":27546,"vw":98.031483},{"c":97.87,"h":98.08,"l":97.57,"n":649,"o":98.08,"t":"2026-09-30T16:30:00Z","v":25786,"vw":97.809632},{"c":97.94,"h":98.33,"l":97.7605,"n":1000,"o":97.87,"t":"2026-09-30T16:45:00Z","v":54900,"vw":98.080655},{"c":97.96,"h":97.99,"l":97.78,"n":564,"o":97.8925,"t":"2026-09-30T17:00:00Z","v":17573,"vw":97.898556},{"c":97.71,"h":97.92,"l":97.56,"n":594,"o":97.92,"t":"2026-09-30T17:15:00Z","v":24337,"vw":97.70896},{"c":97.78,"h":97.98,"l":97.365,"n":676,"o":97.63,"t":"2026-09-30T17:30:00Z","v":24381,"vw":97.569323},{"c":97.9,"h":98.1387,"l":97.79,"n":604,"o":97.825,"t":"2026-09-30T17:45:00Z","v":35936,"vw":97.981467},{"c":97.86,"h":97.9399,"l":97.5,"n":786,"o":97.9399,"t":"2026-09-30T18:00:00Z","v":30075,"vw":97.648985},{"c":97.565,"h":97.95,"l":97.536,"n":538,"o":97.87,"t":"2026-09-30T18:15:00Z","v":24473,"vw":97.747924},{"c":97.46,"h":97.64,"l":97.315,"n":552,"o":97.63,"t":"2026-09-30T18:30:00Z","v":17908,"vw":97.456213},{"c":97.61,"h":97.61,"l":97.27,"n":583,"o":97.45,"t":"2026-09-30T18:45:00Z","v":26117,"vw":97.364847},{"c":97.7,"h":97.7404,"l":97.55,"n":763,"o":97.65,"t":"2026-09-30T19:00:00Z","v":25036,"vw":97.624426},{"c":97.83,"h":98.1042,"l":97.61,"n":1076,"o":97.74,"t":"2026-09-30T19:15:00Z","v":37604,"vw":97.868784},{"c":97.94,"h":98.07,"l":97.79,"n":1140,"o":97.79,"t":"2026-09-30T19:30:00Z","v":40432,"vw":97.941261},{"c":97.33,"h":98.06,"l":97.175,"n":3900,"o":97.955,"t":"2026-09-30T19:45:00Z","v":194786,"vw":97.548081},{"c":97.24,"h":97.24,"l":97.24,"n":44,"o":97.24,"t":"2026-09-30T20:00:00Z","v":488942,"vw":97.24},{"c":96.11,"h":96.11,"l":96.11,"n":1,"o":96.11,"t":"2026-09-30T20:15:00Z","v":200,"vw":96.11},{"c":97.43,"h":97.45,"l":97.35,"n":7,"o":97.35,"t":"2026-10-01T08:00:00Z","v":545,"vw":97.426154},{"c":97.24,"h":97.24,"l":97.24,"n":3,"o":97.24,"t":"2026-10-01T10:00:00Z","v":244,"vw":97.24},{"c":97.78,"h":97.78,"l":97.78,"n":3,"o":97.78,"t":"2026-10-01T11:00:00Z","v":150,"vw":97.78},{"c":97.9,"h":97.99,"l":96.325,"n":465,"o":97,"t":"2026-10-01T13:30:00Z","v":27500,"vw":97.128358},{"c":97.05,"h":98.195,"l":96.75,"n":556,"o":97.98,"t":"2026-10-01T13:45:00Z","v":29053,"vw":97.563304},{"c":96.93,"h":97.48,"l":96.76,"n":618,"o":97.1,"t":"2026-10-01T14:00:00Z","v":27600,"vw":97.124869},{"c":97.73,"h":97.96,"l":96.93,"n":597,"o":96.93,"t":"2026-10-01T14:15:00Z","v":23661,"vw":97.538286},{"c":97.28,"h":97.96,"l":97.25,"n":438,"o":97.84,"t":"2026-10-01T14:30:00Z","v":15174,"vw":97.520765},{"c":97.4,"h":97.605,"l":97.25,"n":530,"o":97.605,"t":"2026-10-01T14:45:00Z","v":23343,"vw":97.400324},{"c":97.68,"h":98.24,"l":97.47,"n":740,"o":97.5,"t":"2026-10-01T15:00:00Z","v":27621,"vw":97.878354},{"c":98.02,"h":98.02,"l":97.65,"n":857,"o":97.82,"t":"2026-10-01T15:15:00Z","v":60152,"vw":97.798566},{"c":98.15,"h":98.38,"l":97.92,"n":740,"o":97.99,"t":"2026-10-01T15:30:00Z","v":51758,"vw":98.141801},{"c":97.97,"h":98.46,"l":97.97,"n":647,"o":98.21,"t":"2026-10-01T15:45:00Z","v":19943,"vw":98.212956},{"c":97.6648,"h":98.335,"l":97.6,"n":549,"o":97.98,"t":"2026-10-01T16:00:00Z","v":23044,"vw":98.076638},{"c":98.15,"h":98.15,"l":97.55,"n":651,"o":97.8759,"t":"2026-10-01T16:15:00Z","v":30220,"vw":97.887527},{"c":98.0905,"h":98.33,"l":97.9525,"n":557,"o":98.07,"t":"2026-10-01T16:30:00Z","v":19478,"vw":98.099904},{"c":97.3925,"h":98.04,"l":97.1,"n":575,"o":98.04,"t":"2026-10-01T16:45:00Z","v":16228,"vw":97.632141},{"c":97.6,"h":97.6625,"l":97.31,"n":602,"o":97.45,"t":"2026-10-01T17:00:00Z","v":15831,"vw":97.513372},{"c":97.935,"h":97.94,"l":97.51,"n":467,"o":97.67,"t":"2026-10-01T17:15:00Z","v":11371,"vw":97.791265},{"c":98.0201,"h":98.04,"l":97.48,"n":717,"o":97.94,"t":"2026-10-01T17:30:00Z","v":18393,"vw":97.781422},{"c":97.37,"h":97.99,"l":97.355,"n":700,"o":97.99,"t":"2026-10-01T17:45:00Z","v":29018,"vw":97.656913},{"c":97.835,"h":97.92,"l":97.375,"n":797,"o":97.4,"t":"2026-10-01T18:00:00Z","v":31655,"vw":97.625911},{"c":97.7,"h":98.09,"l":97.5532,"n":747,"o":97.85,"t":"2026-10-01T18:15:00Z","v":30097,"vw":97.716681},{"c":97.8,"h":98.03,"l":97.485,"n":457,"o":97.67,"t":"2026-10-01T18:30:00Z","v":13507,"vw":97.702368},{"c":97.87,"h":97.89,"l":97.68,"n":458,"o":97.72,"t":"2026-10-01T18:45:00Z","v":12488,"vw":97.796047},{"c":98.13,"h":98.35,"l":97.795,"n":940,"o":97.88,"t":"2026-10-01T19:00:00Z","v":36856,"vw":98.125316},{"c":97.41,"h":98.36,"l":97.41,"n":1072,"o":98.13,"t":"2026-10-01T19:15:00Z","v":45411,"vw":97.973379},{"c":97.02,"h":97.94,"l":96.975,"n":1194,"o":97.455,"t":"2026-10-01T19:30:00Z","v":37371,"vw":97.500229},{"c":97.99,"h":98.09,"l":96.86,"n":3259,"o":97.02,"t":"2026-10-01T19:45:00Z","v":179080,"vw":97.64262},{"c":97.1486,"h":97.94,"l":97.1486,"n":46,"o":97.86,"t":"2026-10-01T20:00:00Z","v":201942,"vw":97.938981},{"c":96.57,"h":96.9,"l":96.57,"n":14,"o":96.9,"t":"2026-10-01T21:00:00Z","v":328,"vw":96.732562},{"c":98.5,"h":98.5,"l":98.5,"n":5,"o":98.5,"t":"2026-10-02T12:30:00Z","v":170,"vw":98.5},{"c":98.52,"h":98.52,"l":98.52,"n":1,"o":98.52,"t":"2026-10-02T12:45:00Z","v":180,"vw":98.52},{"c":97.84,"h":98.13,"l":97.84,"n":7,"o":98.13,"t":"2026-10-02T13:15:00Z","v":565,"vw":97.953156},{"c":98.4,"h":99.7296,"l":98.025,"n":975,"o":98.3,"t":"2026-10-02T13:30:00Z","v":60708,"vw":98.815557},{"c":98.27,"h":98.74,"l":97.33,"n":613,"o":98.34,"t":"2026-10-02T13:45:00Z","v":40710,"vw":98.125041},{"c":97.48,"h":98.125,"l":97.48,"n":505,"o":98.07,"t":"2026-10-02T14:00:00Z","v":16947,"vw":97.791872},{"c":97.83,"h":98.23,"l":97.385,"n":688,"o":97.6895,"t":"2026-10-02T14:15:00Z","v":34128,"vw":97.915848},{"c":97.845,"h":97.9,"l":97.5,"n":496,"o":97.72,"t":"2026-10-02T14:30:00Z","v":19763,"vw":97.735263},{"c":98.06,"h":98.08,"l":97.76,"n":409,"o":97.77,"t":"2026-10-02T14:45:00Z","v":15029,"vw":97.898721},{"c":97.39,"h":98.15,"l":97.1,"n":651,"o":97.97,"t":"2026-10-02T15:00:00Z","v":22411,"vw":97.661259},{"c":98.04,"h":98.04,"l":97.33,"n":390,"o":97.33,"t":"2026-10-02T15:15:00Z","v":10652,"vw":97.602133},{"c":97.63,"h":98.11,"l":97.5,"n":427,"o":98.04,"t":"2026-10-02T15:30:00Z","v":11886,"vw":97.885026},{"c":97.12,"h":97.86,"l":97.03,"n":493,"o":97.76,"t":"2026-10-02T15:45:00Z","v":14468,"vw":97.481702},{"c":97.58,"h":97.58,"l":96.97,"n":660,"o":97.12,"t":"2026-10-02T16:00:00Z","v":41718,"vw":97.244911},{"c":97.455,"h":97.62,"l":97.3631,"n":520,"o":97.5,"t":"2026-10-02T16:15:00Z","v":21655,"vw":97.505929},{"c":97.59,"h":97.75,"l":97.49,"n":403,"o":97.49,"t":"2026-10-02T16:30:00Z","v":17031,"vw":97.636583},{"c":98.12,"h":98.17,"l":97.64,"n":282,"o":97.64,"t":"2026-10-02T16:45:00Z","v":11180,"vw":97.953144},{"c":97.655,"h":98.125,"l":97.59,"n":451,"o":98.125,"t":"2026-10-02T17:00:00Z","v":13835,"vw":97.815905},{"c":97.74,"h":97.84,"l":97.655,"n":368,"o":97.655,"t":"2026-10-02T17:15:00Z","v":12164,"vw":97.741991},{"c":97.93,"h":98.08,"l":97.73,"n":495,"o":97.78,"t":"2026-10-02T17:30:00Z","v":20832,"vw":97.899668},{"c":97.84,"h":98.075,"l":97.84,"n":442,"o":98.01,"t":"2026-10-02T17:45:00Z","v":15872,"vw":97.959181},{"c":97.575,"h":97.86,"l":97.49,"n":343,"o":97.84,"t":"2026-10-02T18:00:00Z","v":13813,"vw":97.737956},{"c":97.38,"h":97.615,"l":97.25,"n":658,"o":97.575,"t":"2026-10-02T18:15:00Z","v":22632,"vw":97.469365},{"c":97.535,"h":97.64,"l":97.25,"n":611,"o":97.43,"t":"2026-10-02T18:30:00Z","v":22113,"vw":97.406916},{"c":97.415,"h":97.6525,"l":97.22,"n":591,"o":97.535,"t":"2026-10-02T18:45:00Z","v":22436,"vw":97.425509},{"c":97.595,"h":97.735,"l":96.95,"n":868,"o":97.415,"t":"2026-10-02T19:00:00Z","v":53271,"vw":97.236772},{"c":97.3675,"h":97.68,"l":97.34,"n":685,"o":97.595,"t":"2026-10-02T19:15:00Z","v":22110,"vw":97.503837},{"c":97.94,"h":97.99,"l":97.34,"n":1081,"o":97.385,"t":"2026-10-02T19:30:00Z","v":39343,"vw":97.476919},{"c":97.59,"h":98.23,"l":97.22,"n":3324,"o":97.935,"t":"2026-10-02T19:45:00Z","v":148689,"vw":97.592806},{"c":97.5,"h":97.67,"l":97.5,"n":41,"o":97.67,"t":"2026-10-02T20:00:00Z","v":183019,"vw":97.669709},{"c":97.4,"h":97.4,"l":97.4,"n":2,"o":97.4,"t":"2026-10-02T20:15:00Z","v":104,"vw":97.4},{"c":97.6648,"h":97.6648,"l":97.6648,"n":30,"o":97.6648,"t":"2026-10-02T20:30:00Z","v":1091,"vw":97.6648},{"c":97.35,"h":97.35,"l":97.35,"n":2,"o":97.35,"t":"2026-10-05T08:00:00Z","v":300,"vw":97.35},{"c":98.6471,"h":98.6471,"l":98.6471,"n":1,"o":98.6471,"t":"2026-10-05T11:45:00Z","v":100,"vw":98.6471},{"c":98.65,"h":98.65,"l":98.65,"n":1,"o":98.65,"t":"2026-10-05T12:30:00Z","v":100,"vw":98.65},{"c":98.65,"h":98.65,"l":98.65,"n":2,"o":98.65,"t":"2026-10-05T13:15:00Z","v":105,"vw":98.65},{"c":99.65,"h":99.805,"l":98.12,"n":772,"o":99,"t":"2026-10-05T13:30:00Z","v":73441,"vw":99.148335},{"c":99.28,"h":99.79,"l":99.11,"n":575,"o":99.51,"t":"2026-10-05T13:45:00Z","v":48164,"vw":99.330378},{"c":98.8353,"h":99.605,"l":98.76,"n":861,"o":99.195,"t":"2026-10-05T14:00:00Z","v":45170,"vw":99.145347},{"c":99.07,"h":99.24,"l":98.77,"n":459,"o":99.01,"t":"2026-10-05T14:15:00Z","v":16787,"vw":98.962668},{"c":98.56,"h":99.13,"l":98.2362,"n":635,"o":99.12,"t":"2026-10-05T14:30:00Z","v":19290,"vw":98.634825},{"c":98.105,"h":98.47,"l":97.88,"n":699,"o":98.47,"t":"2026-10-05T14:45:00Z","v":23545,"vw":98.122104},{"c":97.91,"h":98.18,"l":97.77,"n":786,"o":98.105,"t":"2026-10-05T15:00:00Z","v":43665,"vw":98.04077},{"c":97.735,"h":98.02,"l":97.67,"n":983,"o":97.98,"t":"2026-10-05T15:15:00Z","v":47486,"vw":97.876986},{"c":97.57,"h":97.8,"l":97.363,"n":423,"o":97.8,"t":"2026-10-05T15:30:00Z","v":12416,"vw":97.636866},{"c":97.72,"h":97.73,"l":97.57,"n":440,"o":97.57,"t":"2026-10-05T15:45:00Z","v":11446,"vw":97.655716},{"c":97.77,"h":97.905,"l":97.68,"n":415,"o":97.69,"t":"2026-10-05T16:00:00Z","v":10623,"vw":97.808669},{"c":98.2901,"h":98.59,"l":97.56,"n":1586,"o":97.73,"t":"2026-10-05T16:15:00Z","v":184347,"vw":98.156112},{"c":98.895,"h":98.895,"l":98.36,"n":554,"o":98.385,"t":"2026-10-05T16:30:00Z","v":19209,"vw":98.642437},{"c":98.95,"h":98.98,"l":98.535,"n":521,"o":98.9,"t":"2026-10-05T16:45:00Z","v":24031,"vw":98.786642},{"c":98.645,"h":99,"l":98.56,"n":477,"o":98.9,"t":"2026-10-05T17:00:00Z","v":18469,"vw":98.80792},{"c":98.595,"h":98.7,"l":98.54,"n":385,"o":98.6,"t":"2026-10-05T17:15:00Z","v":11072,"vw":98.618311},{"c":98.24,"h":98.565,"l":98.21,"n":455,"o":98.565,"t":"2026-10-05T17:30:00Z","v":11475,"vw":98.349069},{"c":97.835,"h":98.34,"l":97.82,"n":444,"o":98.34,"t":"2026-10-05T17:45:00Z","v":14473,"vw":98.161651},{"c":97.96,"h":97.96,"l":97.73,"n":492,"o":97.94,"t":"2026-10-05T18:00:00Z","v":13425,"vw":97.887359},{"c":98.07,"h":98.07,"l":97.81,"n":564,"o":97.94,"t":"2026-10-05T18:15:00Z","v":16040,"vw":97.907135},{"c":98.09,"h":98.2,"l":97.84,"n":877,"o":98.12,"t":"2026-10-05T18:30:00Z","v":32729,"vw":98.03523},{"c":98.26,"h":98.26,"l":97.895,"n":699,"o":97.95,"t":"2026-10-05T18:45:00Z","v":32057,"vw":98.02784},{"c":98.25,"h":98.37,"l":98.03,"n":740,"o":98.285,"t":"2026-10-05T19:00:00Z","v":28618,"vw":98.215758},{"c":98.67,"h":98.67,"l":98.11,"n":1711,"o":98.29,"t":"2026-10-05T19:15:00Z","v":79980,"vw":98.448554},{"c":98.38,"h":98.69,"l":98.16,"n":1604,"o":98.68,"t":"2026-10-05T19:30:00Z","v":61837,"vw":98.482167},{"c":98.47,"h":98.74,"l":98.005,"n":4145,"o":98.38,"t":"2026-10-05T19:45:00Z","v":178208,"vw":98.489095},{"c":98.35,"h":98.35,"l":98.35,"n":32,"o":98.35,"t":"2026-10-05T20:00:00Z","v":1389731,"vw":98.35},{"c":99.33,"h":99.33,"l":99.1361,"n":5,"o":99.1361,"t":"2026-10-06T12:00:00Z","v":1253,"vw":99.167583},{"c":98.36,"h":98.36,"l":98.36,"n":1,"o":98.36,"t":"2026-10-06T12:15:00Z","v":100,"vw":98.36},{"c":99.61,"h":100.3599,"l":98.2,"n":864,"o":98.93,"t":"2026-10-06T13:30:00Z","v":94476,"vw":99.489828},{"c":98.95,"h":99.68,"l":98.54,"n":761,"o":99.49,"t":"2026-10-06T13:45:00Z","v":36734,"vw":99.188963},{"c":96.78,"h":98.92,"l":96.71,"n":1296,"o":98.74,"t":"2026-10-06T14:00:00Z","v":59177,"vw":97.640027},{"c":96.645,"h":97.07,"l":96.0201,"n":1015,"o":96.915,"t":"2026-10-06T14:15:00Z","v":43745,"vw":96.507779},{"c":97.1,"h":97.3,"l":96.59,"n":815,"o":96.77,"t":"2026-10-06T14:30:00Z","v":48208,"vw":96.82383},{"c":97.51,"h":97.64,"l":96.86,"n":567,"o":96.95,"t":"2026-10-06T14:45:00Z","v":17694,"vw":97.332174},{"c":97.39,"h":97.767,"l":96.98,"n":625,"o":97.28,"t":"2026-10-06T15:00:00Z","v":26152,"vw":97.407491},{"c":97.44,"h":97.7394,"l":97.115,"n":486,"o":97.4,"t":"2026-10-06T15:15:00Z","v":18610,"vw":97.407544},{"c":97.96,"h":97.99,"l":97.365,"n":594,"o":97.46,"t":"2026-10-06T15:30:00Z","v":18985,"vw":97.624545},{"c":97.91,"h":98.06,"l":97.87,"n":600,"o":97.93,"t":"2026-10-06T15:45:00Z","v":21046,"vw":97.954762},{"c":97.775,"h":97.92,"l":97.38,"n":639,"o":97.89,"t":"2026-10-06T16:00:00Z","v":17818,"vw":97.680786},{"c":98.4,"h":98.4,"l":97.7522,"n":641,"o":97.775,"t":"2026-10-06T16:15:00Z","v":20373,"vw":98.164883},{"c":98.29,"h":98.455,"l":98.21,"n":618,"o":98.2401,"t":"2026-10-06T16:30:00Z","v":25068,"vw":98.315394},{"c":98.045,"h":98.27,"l":97.96,"n":428,"o":98.27,"t":"2026-10-06T16:45:00Z","v":11019,"vw":98.11586},{"c":98.2,"h":98.22,"l":98.06,"n":472,"o":98.06,"t":"2026-10-06T17:00:00Z","v":19981,"vw":98.151685},{"c":98.005,"h":98.37,"l":97.975,"n":479,"o":98.2,"t":"2026-10-06T17:15:00Z","v":12562,"vw":98.17987},{"c":97.54,"h":98.035,"l":97.51,"n":611,"o":98.005,"t":"2026-10-06T17:30:00Z","v":20000,"vw":97.83523},{"c":97.745,"h":97.84,"l":97.46,"n":564,"o":97.4601,"t":"2026-10-06T17:45:00Z","v":18277,"vw":97.611313},{"c":97.77,"h":98,"l":97.62,"n":511,"o":97.75,"t":"2026-10-06T18:00:00Z","v":15930,"vw":97.778394},{"c":97.61,"h":97.99,"l":97.48,"n":665,"o":97.78,"t":"2026-10-06T18:15:00Z","v":26084,"vw":97.756795},{"c":97.68,"h":97.72,"l":97.46,"n":470,"o":97.5,"t":"2026-10-06T18:30:00Z","v":11131,"vw":97.553406},{"c":97.83,"h":97.98,"l":97.58,"n":767,"o":97.63,"t":"2026-10-06T18:45:00Z","v":22360,"vw":97.780156},{"c":97.785,"h":98.195,"l":97.665,"n":833,"o":97.91,"t":"2026-10-06T19:00:00Z","v":27696,"vw":97.945165},{"c":97.86,"h":98.029,"l":97.74,"n":843,"o":97.785,"t":"2026-10-06T19:15:00Z","v":25807,"vw":97.863421},{"c":98.16,"h":98.16,"l":97.67,"n":1095,"o":97.86,"t":"2026-10-06T19:30:00Z","v":50956,"vw":97.895233},{"c":98.29,"h":98.44,"l":97.54,"n":4051,"o":98.17,"t":"2026-10-06T19:45:00Z","v":262479,"vw":98.182671},{"c":98.35,"h":98.35,"l":98.3,"n":48,"o":98.3,"t":"2026-10-06T20:00:00Z","v":1550112,"vw":98.349835},{"c":98.35,"h":98.35,"l":98.35,"n":1,"o":98.35,"t":"2026-10-06T20:15:00Z","v":150,"vw":98.35},{"c":97.7,"h":97.7,"l":97.7,"n":5,"o":97.7,"t":"2026-10-06T20:30:00Z","v":414,"vw":97.7},{"c":96.648,"h":96.648,"l":96.648,"n":1,"o":96.648,"t":"2026-10-06T22:15:00Z","v":207,"vw":96.648},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-06T22:45:00Z","v":113,"vw":97},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-06T23:15:00Z","v":250,"vw":97.5},{"c":97.06,"h":97.06,"l":97.06,"n":3,"o":97.06,"t":"2026-10-07T11:30:00Z","v":116,"vw":97.06},{"c":96.76,"h":96.83,"l":96.76,"n":6,"o":96.83,"t":"2026-10-07T12:45:00Z","v":1150,"vw":96.82087},{"c":98.69,"h":99.1,"l":96.8396,"n":424,"o":97.2,"t":"2026-10-07T13:30:00Z","v":29796,"vw":97.795722},{"c":99.015,"h":99.015,"l":98.13,"n":425,"o":98.54,"t":"2026-10-07T13:45:00Z","v":36978,"vw":98.367005},{"c":98.56,"h":99.0099,"l":98.24,"n":412,"o":98.78,"t":"2026-10-07T14:00:00Z","v":25006,"vw":98.359736},{"c":99.35,"h":99.79,"l":98.66,"n":695,"o":98.7,"t":"2026-10-07T14:15:00Z","v":45958,"vw":99.302369},{"c":99.75,"h":99.775,"l":99.09,"n":651,"o":99.09,"t":"2026-10-07T14:30:00Z","v":36674,"vw":99.394016},{"c":99.335,"h":99.775,"l":99.3,"n":758,"o":99.66,"t":"2026-10-07T14:45:00Z","v":35792,"vw":99.595664},{"c":99.56,"h":99.63,"l":99.21,"n":380,"o":99.32,"t":"2026-10-07T15:00:00Z","v":12875,"vw":99.371624},{"c":98.955,"h":99.505,"l":98.87,"n":593,"o":99.46,"t":"2026-10-07T15:15:00Z","v":26322,"vw":99.241055},{"c":98.64,"h":98.9795,"l":98.37,"n":483,"o":98.86,"t":"2026-10-07T15:30:00Z","v":22018,"vw":98.747056},{"c":98.37,"h":98.895,"l":98.12,"n":591,"o":98.52,"t":"2026-10-07T15:45:00Z","v":21321,"vw":98.623374},{"c":98.68,"h":98.95,"l":98.31,"n":432,"o":98.37,"t":"2026-10-07T16:00:00Z","v":16732,"vw":98.584846},{"c":98.66,"h":98.81,"l":98.61,"n":314,"o":98.645,"t":"2026-10-07T16:15:00Z","v":8442,"vw":98.729444},{"c":98.79,"h":98.8732,"l":98.72,"n":192,"o":98.75,"t":"2026-10-07T16:30:00Z","v":4765,"vw":98.778845},{"c":98.87,"h":98.95,"l":98.64,"n":331,"o":98.725,"t":"2026-10-07T16:45:00Z","v":8677,"vw":98.837588},{"c":98.9,"h":99.1,"l":98.78,"n":404,"o":98.94,"t":"2026-10-07T17:00:00Z","v":19806,"vw":98.842659},{"c":98.56,"h":98.79,"l":98.56,"n":352,"o":98.77,"t":"2026-10-07T17:15:00Z","v":12914,"vw":98.717969},{"c":98.118,"h":98.66,"l":98.118,"n":440,"o":98.51,"t":"2026-10-07T17:30:00Z","v":21931,"vw":98.428588},{"c":98.3979,"h":98.52,"l":98.11,"n":314,"o":98.11,"t":"2026-10-07T17:45:00Z","v":12196,"vw":98.296575},{"c":98.65,"h":98.84,"l":98.28,"n":434,"o":98.41,"t":"2026-10-07T18:00:00Z","v":20805,"vw":98.612833},{"c":98.23,"h":98.87,"l":98.23,"n":489,"o":98.84,"t":"2026-10-07T18:15:00Z","v":27900,"vw":98.66709},{"c":98.735,"h":98.76,"l":98.205,"n":716,"o":98.205,"t":"2026-10-07T18:30:00Z","v":46289,"vw":98.523647},{"c":98.39,"h":98.63,"l":98.36,"n":625,"o":98.63,"t":"2026-10-07T18:45:00Z","v":23653,"vw":98.476492},{"c":97.8151,"h":98.41,"l":97.8151,"n":767,"o":98.405,"t":"2026-10-07T19:00:00Z","v":27613,"vw":98.196152},{"c":97.54,"h":98.03,"l":97.54,"n":745,"o":97.82,"t":"2026-10-07T19:15:00Z","v":27314,"vw":97.723036},{"c":97.38,"h":97.65,"l":97.02,"n":1144,"o":97.53,"t":"2026-10-07T19:30:00Z","v":38445,"vw":97.304678},{"c":97.87,"h":97.87,"l":97.285,"n":2811,"o":97.31,"t":"2026-10-07T19:45:00Z","v":130738,"vw":97.516754},{"c":97.86,"h":97.86,"l":97.76,"n":46,"o":97.76,"t":"2026-10-07T20:00:00Z","v":1517619,"vw":97.859857},{"c":96.2501,"h":97.7,"l":96.04,"n":669,"o":97.36,"t":"2026-10-08T13:30:00Z","v":70107,"vw":97.039882},{"c":98.19,"h":98.46,"l":96.46,"n":300,"o":96.46,"t":"2026-10-08T13:45:00Z","v":15772,"vw":97.386031},{"c":97.73,"h":98.17,"l":97.25,"n":647,"o":98.17,"t":"2026-10-08T14:00:00Z","v":29041,"vw":97.59937},{"c":97.46,"h":97.68,"l":97.32,"n":296,"o":97.59,"t":"2026-10-08T14:15:00Z","v":9474,"vw":97.5121},{"c":97.86,"h":97.91,"l":97.43,"n":509,"o":97.48,"t":"2026-10-08T14:30:00Z","v":13149,"vw":97.633094},{"c":98.06,"h":98.11,"l":97.675,"n":436,"o":97.78,"t":"2026-10-08T14:45:00Z","v":10783,"vw":97.867735},{"c":98.12,"h":98.3,"l":97.85,"n":393,"o":97.86,"t":"2026-10-08T15:00:00Z","v":13733,"vw":98.048308},{"c":98.15,"h":98.465,"l":97.9901,"n":527,"o":98.06,"t":"2026-10-08T15:15:00Z","v":16169,"vw":98.236037},{"c":98.2,"h":98.2,"l":97.945,"n":328,"o":98.15,"t":"2026-10-08T15:30:00Z","v":10301,"vw":98.091269},{"c":98.205,"h":98.43,"l":98.13,"n":443,"o":98.17,"t":"2026-10-08T15:45:00Z","v":12155,"vw":98.276573},{"c":98.11,"h":98.295,"l":97.92,"n":344,"o":98.23,"t":"2026-10-08T16:00:00Z","v":12452,"vw":98.076857},{"c":98.415,"h":98.635,"l":98.075,"n":499,"o":98.11,"t":"2026-10-08T16:15:00Z","v":18097,"vw":98.337972},{"c":98.17,"h":98.48,"l":98.11,"n":498,"o":98.48,"t":"2026-10-08T16:30:00Z","v":20750,"vw":98.331386},{"c":98.25,"h":98.27,"l":97.6,"n":1114,"o":98.17,"t":"2026-10-08T16:45:00Z","v":59897,"vw":97.936712},{"c":98.605,"h":98.64,"l":98,"n":447,"o":98.285,"t":"2026-10-08T17:00:00Z","v":22431,"vw":98.386357},{"c":98.09,"h":98.75,"l":97.87,"n":499,"o":98.7,"t":"2026-10-08T17:15:00Z","v":37237,"vw":98.452965},{"c":98.215,"h":98.245,"l":97.89,"n":382,"o":98.245,"t":"2026-10-08T17:30:00Z","v":11010,"vw":98.0707},{"c":98.15,"h":98.39,"l":97.87,"n":489,"o":98.28,"t":"2026-10-08T17:45:00Z","v":19264,"vw":98.086926},{"c":98.255,"h":98.255,"l":97.85,"n":415,"o":98.08,"t":"2026-10-08T18:00:00Z","v":26830,"vw":98.055},{"c":98.09,"h":98.41,"l":98.08,"n":442,"o":98.31,"t":"2026-10-08T18:15:00Z","v":13967,"vw":98.208807},{"c":97.895,"h":98.22,"l":97.88,"n":572,"o":98.07,"t":"2026-10-08T18:30:00Z","v":22018,"vw":98.070214},{"c":97.87,"h":98.03,"l":97.8,"n":567,"o":97.85,"t":"2026-10-08T18:45:00Z","v":32383,"vw":97.899599},{"c":97.82,"h":97.92,"l":97.64,"n":488,"o":97.87,"t":"2026-10-08T19:00:00Z","v":20559,"vw":97.816618},{"c":98.07,"h":98.11,"l":97.795,"n":653,"o":97.795,"t":"2026-10-08T19:15:00Z","v":16911,"vw":97.99611},{"c":97.92,"h":98.03,"l":97.765,"n":992,"o":98.02,"t":"2026-10-08T19:30:00Z","v":33670,"vw":97.896325},{"c":97.95,"h":98.34,"l":97.775,"n":2686,"o":97.89,"t":"2026-10-08T19:45:00Z","v":138585,"vw":98.042249},{"c":98,"h":98,"l":98,"n":31,"o":98,"t":"2026-10-08T20:00:00Z","v":180732,"vw":98},{"c":99,"h":99.49,"l":98.53,"n":431,"o":98.6,"t":"2026-10-09T13:30:00Z","v":39554,"vw":98.909965},{"c":100.06,"h":100.14,"l":98.9,"n":1598,"o":99.02,"t":"2026-10-09T13:45:00Z","v":277407,"vw":99.41446},{"c":99.62,"h":100.5,"l":99.51,"n":1412,"o":100.21,"t":"2026-10-09T14:00:00Z","v":96857,"vw":100.098312},{"c":99.96,"h":99.96,"l":99.49,"n":405,"o":99.63,"t":"2026-10-09T14:15:00Z","v":23052,"vw":99.813708},{"c":99.14,"h":99.96,"l":99.115,"n":1817,"o":99.96,"t":"2026-10-09T14:30:00Z","v":169046,"vw":99.419973},{"c":98.405,"h":99.135,"l":98.24,"n":1464,"o":99.135,"t":"2026-10-09T14:45:00Z","v":161471,"vw":98.519961},{"c":99.515,"h":100.11,"l":98.29,"n":995,"o":98.405,"t":"2026-10-09T15:00:00Z","v":76086,"vw":98.900928},{"c":100.65,"h":100.76,"l":99.74,"n":374,"o":99.78,"t":"2026-10-09T15:15:00Z","v":15153,"vw":100.249908},{"c":100.38,"h":101,"l":100.38,"n":898,"o":100.625,"t":"2026-10-09T15:30:00Z","v":36059,"vw":100.630814},{"c":100.665,"h":100.74,"l":100.3,"n":471,"o":100.3888,"t":"2026-10-09T15:45:00Z","v":18651,"vw":100.522111},{"c":100.66,"h":100.7699,"l":100.38,"n":558,"o":100.56,"t":"2026-10-09T16:00:00Z","v":30608,"vw":100.613796},{"c":100.025,"h":100.72,"l":99.9,"n":538,"o":100.65,"t":"2026-10-09T16:15:00Z","v":27609,"vw":100.444023},{"c":100.21,"h":100.32,"l":100,"n":305,"o":100.14,"t":"2026-10-09T16:30:00Z","v":12866,"vw":100.209518},{"c":100.095,"h":100.25,"l":100.08,"n":288,"o":100.175,"t":"2026-10-09T16:45:00Z","v":9320,"vw":100.158629},{"c":100.1688,"h":100.41,"l":100.115,"n":362,"o":100.13,"t":"2026-10-09T17:00:00Z","v":12241,"vw":100.254117},{"c":100.31,"h":100.365,"l":100.17,"n":280,"o":100.29,"t":"2026-10-09T17:15:00Z","v":7372,"vw":100.278351},{"c":100.84,"h":100.98,"l":100.2,"n":584,"o":100.21,"t":"2026-10-09T17:30:00Z","v":24648,"vw":100.521046},{"c":101.125,"h":101.39,"l":100.79,"n":1043,"o":100.99,"t":"2026-10-09T17:45:00Z","v":57849,"vw":101.041403},{"c":101.35,"h":101.3999,"l":100.77,"n":717,"o":101.105,"t":"2026-10-09T18:00:00Z","v":31735,"vw":101.13144},{"c":101.72,"h":101.77,"l":101.305,"n":1006,"o":101.32,"t":"2026-10-09T18:15:00Z","v":58154,"vw":101.518556},{"c":102.44,"h":102.53,"l":101.72,"n":958,"o":101.77,"t":"2026-10-09T18:30:00Z","v":42420,"vw":102.168342},{"c":102.795,"h":102.99,"l":102.3661,"n":1010,"o":102.3661,"t":"2026-10-09T18:45:00Z","v":39815,"vw":102.738648},{"c":102.6099,"h":102.79,"l":102.43,"n":929,"o":102.75,"t":"2026-10-09T19:00:00Z","v":30328,"vw":102.590222},{"c":102.55,"h":102.71,"l":102.4901,"n":808,"o":102.64,"t":"2026-10-09T19:15:00Z","v":22443,"vw":102.578745},{"c":102.68,"h":102.94,"l":102.4901,"n":1130,"o":102.4901,"t":"2026-10-09T19:30:00Z","v":46737,"vw":102.70581},{"c":102.92,"h":103.28,"l":102.66,"n":3469,"o":102.72,"t":"2026-10-09T19:45:00Z","v":178945,"vw":102.87112},{"c":102.9,"h":102.9,"l":102.9,"n":40,"o":102.9,"t":"2026-10-09T20:00:00Z","v":111092,"vw":102.9},{"c":104.7145,"h":104.7786,"l":104.7145,"n":2,"o":104.7786,"t":"2026-10-09T20:30:00Z","v":2500,"vw":104.76578},{"c":103.32,"h":103.32,"l":103.32,"n":2,"o":103.32,"t":"2026-10-09T20:45:00Z","v":129,"vw":103.32},{"c":103.8295,"h":103.8295,"l":103.8295,"n":1,"o":103.8295,"t":"2026-10-09T21:00:00Z","v":120,"vw":103.8295},{"c":103.31,"h":103.31,"l":103.31,"n":1,"o":103.31,"t":"2026-10-09T23:15:00Z","v":109,"vw":103.31},{"c":103.31,"h":103.31,"l":103.31,"n":2,"o":103.31,"t":"2026-10-09T23:45:00Z","v":393,"vw":103.31},{"c":103.25,"h":103.25,"l":103.25,"n":4,"o":103.25,"t":"2026-10-12T12:00:00Z","v":1005,"vw":103.25},{"c":104.3391,"h":104.3391,"l":104,"n":3,"o":104,"t":"2026-10-12T12:30:00Z","v":240,"vw":104.16955},{"c":101.81,"h":104.56,"l":101.4,"n":867,"o":102.29,"t":"2026-10-12T13:30:00Z","v":71084,"vw":102.97486},{"c":102.475,"h":102.475,"l":100.9,"n":907,"o":101.6832,"t":"2026-10-12T13:45:00Z","v":72086,"vw":101.40023},{"c":102.795,"h":103.1,"l":102.31,"n":1107,"o":102.46,"t":"2026-10-12T14:00:00Z","v":50331,"vw":102.595539},{"c":103.71,"h":103.7899,"l":102.63,"n":918,"o":102.72,"t":"2026-10-12T14:15:00Z","v":51583,"vw":103.085538},{"c":102.88,"h":103.6,"l":102.88,"n":1004,"o":103.6,"t":"2026-10-12T14:30:00Z","v":46467,"vw":103.16051},{"c":103.04,"h":103.17,"l":102.63,"n":832,"o":103.03,"t":"2026-10-12T14:45:00Z","v":36180,"vw":102.911018},{"c":102.84,"h":103.1,"l":102.735,"n":900,"o":103.04,"t":"2026-10-12T15:00:00Z","v":37233,"vw":102.901593},{"c":102.6,"h":102.86,"l":102.5534,"n":565,"o":102.82,"t":"2026-10-12T15:15:00Z","v":24196,"vw":102.704528},{"c":102.73,"h":102.73,"l":102.48,"n":705,"o":102.6,"t":"2026-10-12T15:30:00Z","v":30679,"vw":102.609676},{"c":102.72,"h":102.85,"l":102.62,"n":430,"o":102.685,"t":"2026-10-12T15:45:00Z","v":19133,"vw":102.762558},{"c":102.54,"h":102.77,"l":102.1501,"n":1075,"o":102.77,"t":"2026-10-12T16:00:00Z","v":72901,"vw":102.389684},{"c":102.38,"h":102.545,"l":102.34,"n":461,"o":102.46,"t":"2026-10-12T16:15:00Z","v":16318,"vw":102.446455},{"c":102.485,"h":102.57,"l":102.34,"n":599,"o":102.4,"t":"2026-10-12T16:30:00Z","v":26360,"vw":102.469682},{"c":102.205,"h":102.489,"l":102.09,"n":676,"o":102.45,"t":"2026-10-12T16:45:00Z","v":25486,"vw":102.325413},{"c":102.125,"h":102.375,"l":102.08,"n":693,"o":102.19,"t":"2026-10-12T17:00:00Z","v":33708,"vw":102.200304},{"c":102.42,"h":102.46,"l":102.08,"n":488,"o":102.115,"t":"2026-10-12T17:15:00Z","v":21717,"vw":102.343654},{"c":102.82,"h":102.82,"l":102.11,"n":760,"o":102.42,"t":"2026-10-12T17:30:00Z","v":39557,"vw":102.419639},{"c":102.855,"h":102.88,"l":102.63,"n":492,"o":102.78,"t":"2026-10-12T17:45:00Z","v":17655,"vw":102.764554},{"c":103.33,"h":103.54,"l":102.77,"n":789,"o":102.94,"t":"2026-10-12T18:00:00Z","v":33044,"vw":103.133646},{"c":103.26,"h":103.43,"l":103.05,"n":648,"o":103.42,"t":"2026-10-12T18:15:00Z","v":23423,"vw":103.246569},{"c":103.41,"h":103.43,"l":103.155,"n":755,"o":103.255,"t":"2026-10-12T18:30:00Z","v":31033,"vw":103.295082},{"c":103.68,"h":103.69,"l":103.41,"n":795,"o":103.435,"t":"2026-10-12T18:45:00Z","v":26856,"vw":103.529332},{"c":103.65,"h":103.83,"l":103.6,"n":1016,"o":103.675,"t":"2026-10-12T19:00:00Z","v":47178,"vw":103.691141},{"c":103.97,"h":104.01,"l":103.62,"n":1025,"o":103.64,"t":"2026-10-12T19:15:00Z","v":46587,"vw":103.815548},{"c":104.03,"h":104.1,"l":103.78,"n":1366,"o":103.96,"t":"2026-10-12T19:30:00Z","v":69539,"vw":103.949353},{"c":104.81,"h":104.925,"l":104.02,"n":3353,"o":104.05,"t":"2026-10-12T19:45:00Z","v":202866,"vw":104.464183},{"c":104.82,"h":104.82,"l":104.82,"n":25,"o":104.82,"t":"2026-10-12T20:00:00Z","v":158876,"vw":104.82},{"c":103.31,"h":103.31,"l":103.31,"n":1,"o":103.31,"t":"2026-10-12T23:00:00Z","v":100,"vw":103.31},{"c":103.33,"h":103.33,"l":103.33,"n":1,"o":103.33,"t":"2026-10-12T23:45:00Z","v":400,"vw":103.33},{"c":104.2,"h":104.25,"l":104,"n":12,"o":104.25,"t":"2026-10-13T12:00:00Z","v":752,"vw":104.064286},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-13T12:30:00Z","v":100,"vw":105},{"c":103.75,"h":103.89,"l":103.75,"n":7,"o":103.89,"t":"2026-10-13T13:00:00Z","v":354,"vw":103.806225},{"c":104.14,"h":104.14,"l":104.14,"n":2,"o":104.14,"t":"2026-10-13T13:15:00Z","v":181,"vw":104.14},{"c":105.5,"h":107,"l":103.175,"n":697,"o":107,"t":"2026-10-13T13:30:00Z","v":51877,"vw":104.404377},{"c":104.3,"h":105.12,"l":103.79,"n":498,"o":105.12,"t":"2026-10-13T13:45:00Z","v":20404,"vw":104.456667},{"c":104,"h":104.2,"l":103.71,"n":613,"o":104.005,"t":"2026-10-13T14:00:00Z","v":24407,"vw":103.969525},{"c":104.045,"h":104.21,"l":103.8,"n":513,"o":104.045,"t":"2026-10-13T14:15:00Z","v":18311,"vw":104.04829},{"c":104.39,"h":104.43,"l":103.88,"n":496,"o":104.045,"t":"2026-10-13T14:30:00Z","v":18165,"vw":104.107833},{"c":104.35,"h":104.635,"l":104.27,"n":498,"o":104.37,"t":"2026-10-13T14:45:00Z","v":18627,"vw":104.405936},{"c":104.83,"h":104.91,"l":104.36,"n":322,"o":104.36,"t":"2026-10-13T15:00:00Z","v":8921,"vw":104.672047},{"c":104.58,"h":104.9,"l":104.48,"n":488,"o":104.83,"t":"2026-10-13T15:15:00Z","v":23701,"vw":104.759129},{"c":104.45,"h":104.65,"l":104.32,"n":305,"o":104.65,"t":"2026-10-13T15:30:00Z","v":7231,"vw":104.417625},{"c":104.655,"h":104.715,"l":104.36,"n":413,"o":104.44,"t":"2026-10-13T15:45:00Z","v":10511,"vw":104.485278},{"c":104.81,"h":104.895,"l":104.59,"n":358,"o":104.72,"t":"2026-10-13T16:00:00Z","v":9128,"vw":104.722796},{"c":104.735,"h":104.8,"l":104.545,"n":321,"o":104.8,"t":"2026-10-13T16:15:00Z","v":7949,"vw":104.676017},{"c":104.74,"h":104.85,"l":104.585,"n":410,"o":104.735,"t":"2026-10-13T16:30:00Z","v":9943,"vw":104.739251},{"c":104.71,"h":104.92,"l":104.6,"n":350,"o":104.69,"t":"2026-10-13T16:45:00Z","v":9341,"vw":104.755951},{"c":104.22,"h":104.71,"l":104.19,"n":495,"o":104.71,"t":"2026-10-13T17:00:00Z","v":16098,"vw":104.38277},{"c":104.0125,"h":104.15,"l":103.855,"n":248,"o":104.15,"t":"2026-10-13T17:15:00Z","v":7730,"vw":103.996333},{"c":104.32,"h":104.45,"l":104.12,"n":636,"o":104.12,"t":"2026-10-13T17:30:00Z","v":21310,"vw":104.287942},{"c":104.445,"h":104.53,"l":104.27,"n":527,"o":104.44,"t":"2026-10-13T17:45:00Z","v":17696,"vw":104.398289},{"c":104.31,"h":104.44,"l":104.255,"n":677,"o":104.36,"t":"2026-10-13T18:00:00Z","v":20638,"vw":104.350854},{"c":104.235,"h":104.5,"l":104.075,"n":691,"o":104.3,"t":"2026-10-13T18:15:00Z","v":25077,"vw":104.38261},{"c":104.42,"h":104.54,"l":103.82,"n":819,"o":104.245,"t":"2026-10-13T18:30:00Z","v":50214,"vw":104.225807},{"c":104.74,"h":104.825,"l":104.5,"n":627,"o":104.57,"t":"2026-10-13T18:45:00Z","v":19658,"vw":104.678072},{"c":104.72,"h":104.89,"l":104.5425,"n":856,"o":104.795,"t":"2026-10-13T19:00:00Z","v":21468,"vw":104.754753},{"c":104.66,"h":104.72,"l":104.32,"n":795,"o":104.72,"t":"2026-10-13T19:15:00Z","v":31100,"vw":104.47826},{"c":104.985,"h":105.12,"l":104.63,"n":1274,"o":104.64,"t":"2026-10-13T19:30:00Z","v":62704,"vw":104.948635},{"c":105.17,"h":105.305,"l":104.87,"n":2631,"o":104.975,"t":"2026-10-13T19:45:00Z","v":132549,"vw":105.088345},{"c":105.14,"h":105.17,"l":105.14,"n":42,"o":105.17,"t":"2026-10-13T20:00:00Z","v":197292,"vw":105.140041},{"c":105.59,"h":105.59,"l":105.59,"n":1,"o":105.59,"t":"2026-10-13T21:15:00Z","v":148,"vw":105.59},{"c":106.2469,"h":106.2469,"l":106.2469,"n":1,"o":106.2469,"t":"2026-10-13T22:30:00Z","v":200,"vw":106.2469},{"c":105.2,"h":105.2,"l":105.2,"n":23,"o":105.2,"t":"2026-10-14T11:45:00Z","v":2031,"vw":105.2},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-14T12:00:00Z","v":135,"vw":105},{"c":105,"h":105.45,"l":104.84,"n":24,"o":105.45,"t":"2026-10-14T12:30:00Z","v":2740,"vw":105.387644},{"c":103.94,"h":103.94,"l":103.91,"n":4,"o":103.91,"t":"2026-10-14T13:15:00Z","v":543,"vw":103.916679},{"c":105.78,"h":106.3228,"l":103.0908,"n":997,"o":104.02,"t":"2026-10-14T13:30:00Z","v":94308,"vw":105.251111},{"c":104.5,"h":105.77,"l":104.5,"n":746,"o":105.67,"t":"2026-10-14T13:45:00Z","v":46495,"vw":105.132088},{"c":104.22,"h":105.39,"l":104.14,"n":1062,"o":104.55,"t":"2026-10-14T14:00:00Z","v":82704,"vw":104.846678},{"c":103.7,"h":104.255,"l":103.57,"n":710,"o":104.225,"t":"2026-10-14T14:15:00Z","v":23698,"vw":103.816623},{"c":103.4,"h":104.01,"l":103.08,"n":1033,"o":103.84,"t":"2026-10-14T14:30:00Z","v":42920,"vw":103.57412},{"c":102.96,"h":103.47,"l":102.59,"n":1082,"o":103.35,"t":"2026-10-14T14:45:00Z","v":52889,"vw":102.808115},{"c":102.93,"h":103.2,"l":102.66,"n":580,"o":103.06,"t":"2026-10-14T15:00:00Z","v":23910,"vw":102.966949},{"c":103.4,"h":103.5399,"l":102.86,"n":472,"o":102.86,"t":"2026-10-14T15:15:00Z","v":12509,"vw":103.301638},{"c":102.6301,"h":103.42,"l":102.61,"n":631,"o":103.31,"t":"2026-10-14T15:30:00Z","v":25498,"vw":102.977182},{"c":102.52,"h":103.05,"l":102.34,"n":758,"o":102.81,"t":"2026-10-14T15:45:00Z","v":46256,"vw":102.746992},{"c":101.7576,"h":102.66,"l":101.72,"n":804,"o":102.49,"t":"2026-10-14T16:00:00Z","v":34407,"vw":102.148019},{"c":101.865,"h":102.3079,"l":101.26,"n":1212,"o":101.72,"t":"2026-10-14T16:15:00Z","v":75440,"vw":101.517024},{"c":102.25,"h":102.25,"l":101.81,"n":521,"o":101.88,"t":"2026-10-14T16:30:00Z","v":19183,"vw":102.067087},{"c":101.98,"h":102.71,"l":101.8301,"n":608,"o":102.1475,"t":"2026-10-14T16:45:00Z","v":17773,"vw":102.41571},{"c":101.11,"h":102.18,"l":101.08,"n":487,"o":102.17,"t":"2026-10-14T17:00:00Z","v":15699,"vw":101.58153},{"c":101.1925,"h":101.43,"l":101.0001,"n":627,"o":101.11,"t":"2026-10-14T17:15:00Z","v":18484,"vw":101.235397},{"c":100.84,"h":101.25,"l":100.79,"n":796,"o":101.155,"t":"2026-10-14T17:30:00Z","v":28660,"vw":101.036038},{"c":101,"h":101.085,"l":100.75,"n":521,"o":100.78,"t":"2026-10-14T17:45:00Z","v":15617,"vw":100.945809},{"c":101.43,"h":101.625,"l":100.85,"n":584,"o":101.035,"t":"2026-10-14T18:00:00Z","v":17650,"vw":101.276728},{"c":102.09,"h":102.11,"l":101.28,"n":932,"o":101.4,"t":"2026-10-14T18:15:00Z","v":40801,"vw":101.716208},{"c":102.4,"h":102.45,"l":101.945,"n":683,"o":102.0239,"t":"2026-10-14T18:30:00Z","v":22737,"vw":102.164964},{"c":102.715,"h":102.9,"l":102.39,"n":716,"o":102.51,"t":"2026-10-14T18:45:00Z","v":21262,"vw":102.660603},{"c":102.78,"h":102.845,"l":102.535,"n":665,"o":102.64,"t":"2026-10-14T19:00:00Z","v":18723,"vw":102.669929},{"c":104.94,"h":104.95,"l":102.83,"n":2064,"o":102.83,"t":"2026-10-14T19:15:00Z","v":104332,"vw":104.077871},{"c":104.33,"h":104.945,"l":104.2536,"n":2556,"o":104.945,"t":"2026-10-14T19:30:00Z","v":144015,"vw":104.481167},{"c":104.94,"h":105.34,"l":104.34,"n":5390,"o":104.34,"t":"2026-10-14T19:45:00Z","v":310178,"vw":104.903066},{"c":105,"h":105,"l":104.94,"n":31,"o":104.94,"t":"2026-10-14T20:00:00Z","v":251556,"vw":104.999019},{"c":105.95,"h":105.95,"l":105.95,"n":1,"o":105.95,"t":"2026-10-14T22:45:00Z","v":100,"vw":105.95},{"c":100.4551,"h":104.02,"l":100,"n":10,"o":104.02,"t":"2026-10-15T12:15:00Z","v":790,"vw":101.682496},{"c":103.52,"h":103.52,"l":103.52,"n":19,"o":103.52,"t":"2026-10-15T12:30:00Z","v":194,"vw":103.52},{"c":103.94,"h":104.855,"l":103.42,"n":365,"o":103.42,"t":"2026-10-15T13:30:00Z","v":22999,"vw":103.728329},{"c":104,"h":104.14,"l":103.28,"n":566,"o":104.11,"t":"2026-10-15T13:45:00Z","v":17491,"vw":103.591729},{"c":104.78,"h":105.64,"l":104.27,"n":1190,"o":104.43,"t":"2026-10-15T14:00:00Z","v":124585,"vw":105.143925},{"c":104.02,"h":104.81,"l":103.86,"n":675,"o":104.62,"t":"2026-10-15T14:15:00Z","v":24637,"vw":104.268054},{"c":103.47,"h":103.77,"l":102.305,"n":1038,"o":103.6,"t":"2026-10-15T14:30:00Z","v":45154,"vw":103.020775},{"c":105.01,"h":105.395,"l":103.29,"n":973,"o":103.445,"t":"2026-10-15T14:45:00Z","v":59815,"vw":104.903588},{"c":105.115,"h":105.3,"l":104.73,"n":556,"o":105,"t":"2026-10-15T15:00:00Z","v":19532,"vw":105.080837},{"c":105.08,"h":105.2,"l":104.2392,"n":651,"o":105.07,"t":"2026-10-15T15:15:00Z","v":23620,"vw":104.838563},{"c":105.075,"h":105.5,"l":104.76,"n":1226,"o":105.035,"t":"2026-10-15T15:30:00Z","v":80208,"vw":105.306578},{"c":105.4,"h":105.52,"l":104.83,"n":1040,"o":104.83,"t":"2026-10-15T15:45:00Z","v":70706,"vw":105.301628},{"c":104.805,"h":105.47,"l":104.67,"n":644,"o":105.45,"t":"2026-10-15T16:00:00Z","v":35069,"vw":105.049461},{"c":104.93,"h":105.18,"l":104.85,"n":618,"o":104.85,"t":"2026-10-15T16:15:00Z","v":27955,"vw":104.977384},{"c":105.28,"h":105.28,"l":104.9,"n":359,"o":104.915,"t":"2026-10-15T16:30:00Z","v":9613,"vw":105.044229},{"c":105.48,"h":105.8,"l":104.9,"n":1339,"o":105.23,"t":"2026-10-15T16:45:00Z","v":124932,"vw":105.499315},{"c":105.34,"h":105.62,"l":104.97,"n":1435,"o":105.56,"t":"2026-10-15T17:00:00Z","v":119318,"vw":105.242139},{"c":105.05,"h":105.38,"l":104.77,"n":547,"o":105.34,"t":"2026-10-15T17:15:00Z","v":18894,"vw":105.096525},{"c":105.23,"h":105.61,"l":104.84,"n":1764,"o":105.2,"t":"2026-10-15T17:30:00Z","v":128668,"vw":105.37547},{"c":105.24,"h":105.345,"l":105.065,"n":700,"o":105.24,"t":"2026-10-15T17:45:00Z","v":27060,"vw":105.219376},{"c":105.15,"h":105.5,"l":105.03,"n":844,"o":105.24,"t":"2026-10-15T18:00:00Z","v":42113,"vw":105.318325},{"c":104.61,"h":105.3,"l":104.595,"n":979,"o":105.165,"t":"2026-10-15T18:15:00Z","v":50100,"vw":104.892403},{"c":104.73,"h":104.92,"l":104.36,"n":1002,"o":104.6,"t":"2026-10-15T18:30:00Z","v":37840,"vw":104.628023},{"c":104.58,"h":104.69,"l":104.21,"n":879,"o":104.69,"t":"2026-10-15T18:45:00Z","v":32085,"vw":104.464817},{"c":104.4825,"h":104.63,"l":104.29,"n":925,"o":104.57,"t":"2026-10-15T19:00:00Z","v":34341,"vw":104.456776},{"c":104.37,"h":104.59,"l":104.07,"n":1067,"o":104.485,"t":"2026-10-15T19:15:00Z","v":38286,"vw":104.344378},{"c":104.48,"h":104.87,"l":104.26,"n":1650,"o":104.32,"t":"2026-10-15T19:30:00Z","v":77369,"vw":104.569207},{"c":104.925,"h":105.05,"l":104.035,"n":3699,"o":104.48,"t":"2026-10-15T19:45:00Z","v":195014,"vw":104.831687},{"c":104.96,"h":104.96,"l":104.9,"n":40,"o":104.9,"t":"2026-10-15T20:00:00Z","v":170901,"vw":104.959481},{"c":105.25,"h":105.25,"l":105.18,"n":5,"o":105.18,"t":"2026-10-15T22:45:00Z","v":310,"vw":105.203411},{"c":105.88,"h":107.1743,"l":105.88,"n":10,"o":107.1743,"t":"2026-10-15T23:00:00Z","v":389,"vw":106.311433},{"c":105.4,"h":107.1743,"l":105.4,"n":7,"o":107.1743,"t":"2026-10-15T23:30:00Z","v":614,"vw":105.695717},{"c":106.95,"h":106.95,"l":106.95,"n":2,"o":106.95,"t":"2026-10-15T23:45:00Z","v":103,"vw":106.95},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-16T08:15:00Z","v":100,"vw":106},{"c":105.2,"h":106.17,"l":105.2,"n":31,"o":106,"t":"2026-10-16T11:30:00Z","v":2559,"vw":105.279199},{"c":106.2,"h":106.2,"l":105.61,"n":14,"o":106.15,"t":"2026-10-16T12:00:00Z","v":2303,"vw":106.17},{"c":106.9978,"h":106.9978,"l":106.9978,"n":1,"o":106.9978,"t":"2026-10-16T12:15:00Z","v":100,"vw":106.9978},{"c":105.92,"h":105.92,"l":105.92,"n":1,"o":105.92,"t":"2026-10-16T12:30:00Z","v":200,"vw":105.92},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-16T12:45:00Z","v":140,"vw":107},{"c":104.645,"h":106.7099,"l":104.5,"n":917,"o":106.53,"t":"2026-10-16T13:30:00Z","v":65762,"vw":105.892125},{"c":104.28,"h":104.96,"l":104.25,"n":518,"o":104.5,"t":"2026-10-16T13:45:00Z","v":18660,"vw":104.467816},{"c":102.64,"h":104.02,"l":102.0901,"n":1029,"o":103.97,"t":"2026-10-16T14:00:00Z","v":47777,"vw":103.045997},{"c":102.105,"h":102.94,"l":101.8701,"n":719,"o":102.63,"t":"2026-10-16T14:15:00Z","v":30452,"vw":102.497466},{"c":102.48,"h":102.48,"l":101.8802,"n":732,"o":102.34,"t":"2026-10-16T14:30:00Z","v":26034,"vw":102.129157},{"c":102.78,"h":103,"l":102.41,"n":746,"o":102.62,"t":"2026-10-16T14:45:00Z","v":41581,"vw":102.567319},{"c":101.91,"h":102.73,"l":101.21,"n":1058,"o":102.655,"t":"2026-10-16T15:00:00Z","v":42910,"vw":101.854679},{"c":101.73,"h":101.87,"l":101.27,"n":837,"o":101.82,"t":"2026-10-16T15:15:00Z","v":36415,"vw":101.554753},{"c":101.395,"h":102.06,"l":101.3401,"n":896,"o":101.775,"t":"2026-10-16T15:30:00Z","v":25273,"vw":101.574927},{"c":100.8275,"h":101.62,"l":100.76,"n":831,"o":101.49,"t":"2026-10-16T15:45:00Z","v":31685,"vw":101.109244},{"c":101.25,"h":101.25,"l":100.51,"n":976,"o":100.825,"t":"2026-10-16T16:00:00Z","v":32089,"vw":100.788879},{"c":101.25,"h":101.39,"l":101.04,"n":499,"o":101.39,"t":"2026-10-16T16:15:00Z","v":23398,"vw":101.169962},{"c":101.03,"h":101.31,"l":100.92,"n":614,"o":101.26,"t":"2026-10-16T16:30:00Z","v":26252,"vw":101.129198},{"c":101.17,"h":101.22,"l":100.842,"n":458,"o":101.11,"t":"2026-10-16T16:45:00Z","v":14108,"vw":101.067243},{"c":100.195,"h":101.27,"l":99.6409,"n":1481,"o":101.27,"t":"2026-10-16T17:00:00Z","v":76737,"vw":100.134098},{"c":99.45,"h":100.325,"l":99.2319,"n":1200,"o":100.2,"t":"2026-10-16T17:15:00Z","v":57422,"vw":99.690227},{"c":99.5166,"h":99.99,"l":99.2501,"n":1143,"o":99.2501,"t":"2026-10-16T17:30:00Z","v":63347,"vw":99.626781},{"c":99.42,"h":99.71,"l":99.25,"n":777,"o":99.71,"t":"2026-10-16T17:45:00Z","v":34203,"vw":99.429508},{"c":99.365,"h":99.87,"l":99.24,"n":980,"o":99.42,"t":"2026-10-16T18:00:00Z","v":41528,"vw":99.568958},{"c":99.46,"h":99.65,"l":99.18,"n":566,"o":99.45,"t":"2026-10-16T18:15:00Z","v":20420,"vw":99.389329},{"c":98.92,"h":99.63,"l":98.71,"n":1190,"o":99.455,"t":"2026-10-16T18:30:00Z","v":49485,"vw":99.242919},{"c":98.785,"h":98.97,"l":98.1,"n":2092,"o":98.91,"t":"2026-10-16T18:45:00Z","v":114440,"vw":98.492748},{"c":98.785,"h":98.88,"l":98.235,"n":1161,"o":98.78,"t":"2026-10-16T19:00:00Z","v":57869,"vw":98.492458},{"c":98.9,"h":99.0399,"l":98.42,"n":1080,"o":98.785,"t":"2026-10-16T19:15:00Z","v":46179,"vw":98.769051},{"c":97.94,"h":99.26,"l":97.86,"n":2115,"o":98.89,"t":"2026-10-16T19:30:00Z","v":109582,"vw":98.405971},{"c":99.19,"h":99.51,"l":97.44,"n":4369,"o":97.94,"t":"2026-10-16T19:45:00Z","v":276051,"vw":98.748874},{"c":99.2,"h":99.2,"l":99.14,"n":25,"o":99.14,"t":"2026-10-16T20:00:00Z","v":286846,"vw":99.159823},{"c":99.16,"h":99.16,"l":99.16,"n":8,"o":99.16,"t":"2026-10-16T20:15:00Z","v":616,"vw":99.16},{"c":98.85,"h":98.85,"l":98.85,"n":2,"o":98.85,"t":"2026-10-16T20:30:00Z","v":240,"vw":98.85},{"c":99,"h":99.55,"l":99,"n":4,"o":99,"t":"2026-10-16T21:00:00Z","v":348,"vw":99.232081}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.19481901011224,"strike":148.605548001952,"iv":0.9131645256584309,"gamma":0.0062667167110412834,"theta":-0.07160208963751143,"vega":0.05369999270714759,"rho":0.008113788681221158,"breakevenPct":51.31350203238812},{"delta":0.15,"premium":1.542857142857143,"strike":128.42857142857144,"iv":0.71692,"gamma":0.01074,"theta":-0.07434,"vega":0.07145714285714286,"rho":0.012387452398160425,"breakevenPct":31.284271284271288},{"delta":0.2,"premium":2.0957820738137087,"strike":121.02811950790861,"iv":0.6709381370826011,"gamma":0.013527065026362039,"theta":-0.0839249560632689,"vega":0.0855511423550088,"rho":0.016516813207716953,"breakevenPct":24.36757735527507},{"delta":0.25,"premium":2.64721615720524,"strike":115.81877729257641,"iv":0.6371578602620087,"gamma":0.016257860262008733,"theta":-0.09082860262008734,"vega":0.09724606986899563,"rho":0.020652938840305946,"breakevenPct":19.662619646244096},{"delta":0.3,"premium":3.3555239898989897,"strike":112.3169191919192,"iv":0.6309585858585859,"gamma":0.01782689393939394,"theta":-0.09831502525252525,"vega":0.1058760101010101,"rho":0.024671935962356225,"breakevenPct":16.840851698806244},{"delta":0.35,"premium":4.091137724550897,"strike":109.20359281437126,"iv":0.6271764071856287,"gamma":0.01916634730538922,"theta":-0.10467784431137725,"vega":0.11315832335329341,"rho":0.02867341429154845,"breakevenPct":14.439121756487031},{"delta":0.4,"premium":4.8097005988023955,"strike":106.20958083832335,"iv":0.6101704191616766,"gamma":0.020543592814371257,"theta":-0.106474251497006,"vega":0.1178888622754491,"rho":0.0326953465339505,"breakevenPct":12.140688320329037},{"delta":0.45,"premium":5.853216911764705,"strike":103.63051470588235,"iv":0.6205007352941176,"gamma":0.020661764705882355,"theta":-0.11095238970588235,"vega":0.12040257352941176,"rho":0.036448313879550234,"breakevenPct":10.589627896613186},{"delta":0.5,"premium":7.1170036764705875,"strike":101.33272058823529,"iv":0.6493610294117647,"gamma":0.019926470588235295,"theta":-0.11724834558823528,"vega":0.12141360294117647,"rho":0.040018962738055774,"breakevenPct":9.545176024955431},{"delta":0.55,"premium":8.210647693817467,"strike":98.96957801766438,"iv":0.6533021589793916,"gamma":0.019685475956820412,"theta":-0.11772630029440627,"vega":0.1207016683022571,"rho":0.043735919747274046,"breakevenPct":8.262854254022058},{"delta":0.6,"premium":9.069332679097153,"strike":96.5161923454367,"iv":0.6228311089303239,"gamma":0.020127085377821395,"theta":-0.11016987242394505,"vega":0.11761040235525025,"rho":0.047654921345571796,"breakevenPct":6.652045479327123},{"delta":0.65,"premium":10.120582706766918,"strike":94.10244360902256,"iv":0.6011816729323308,"gamma":0.019987124060150376,"theta":-0.10280733082706767,"vega":0.11288167293233083,"rho":0.051408972301510134,"breakevenPct":5.275784157363099},{"delta":0.7,"premium":11.483364661654134,"strike":91.75281954887218,"iv":0.5938038533834586,"gamma":0.018906296992481204,"theta":-0.09575845864661654,"vega":0.10550385338345865,"rho":0.05489616593551622,"breakevenPct":4.27897395002658},{"delta":0.75,"premium":13.139044585987262,"strike":89.19108280254777,"iv":0.5949007643312102,"gamma":0.017404331210191082,"theta":-0.08884980891719745,"vega":0.09702318471337579,"rho":0.05811679995538721,"breakevenPct":3.3637650389242744},{"delta":0.8,"premium":15.654968152866246,"strike":86.00636942675159,"iv":0.620888025477707,"gamma":0.014665477707006365,"theta":-0.08235299363057323,"vega":0.08530343949044585,"rho":0.06055454628964885,"breakevenPct":2.688219777391753},{"delta":0.85,"premium":18.023365617433413,"strike":82.92978208232445,"iv":0.6141944309927361,"gamma":0.012143825665859564,"theta":-0.06920363196125907,"vega":0.07033801452784504,"rho":0.0631268779703909,"breakevenPct":1.9728764644018897},{"delta":0.9,"premium":20.420491803278694,"strike":79.81264637002342,"iv":0.5940742388758782,"gamma":0.009665105386416857,"theta":-0.052964168618266964,"vega":0.05371053864168616,"rho":0.06566988950440618,"breakevenPct":1.2455941144465728}],"put":[{"delta":0.1,"premium":1.076615969581749,"strike":77.60456273764258,"iv":0.6707019011406844,"gamma":0.008419011406844108,"theta":-0.04974942965779468,"vega":0.05318707224334601,"rho":-0.010832357561069882,"breakevenPct":22.699043668625418},{"delta":0.15,"premium":1.7385335413416536,"strike":81.93447737909516,"iv":0.6607014040561622,"gamma":0.011431513260530421,"theta":-0.064896879875195,"vega":0.07086053042121686,"rho":-0.01632933107215292,"breakevenPct":18.99399612348131},{"delta":0.2,"premium":2.473257743362832,"strike":85.59181415929204,"iv":0.6488844026548672,"gamma":0.01403141592920354,"theta":-0.07680276548672567,"vega":0.08539092920353983,"rho":-0.021886144229816457,"breakevenPct":16.041862206132123},{"delta":0.25,"premium":3.3996957964601773,"strike":88.35730088495575,"iv":0.6595591814159292,"gamma":0.015580088495575222,"theta":-0.08803064159292036,"vega":0.09656349557522124,"rho":-0.027591698506248867,"breakevenPct":14.184237284347908},{"delta":0.3,"premium":4.314076086956522,"strike":91.10326086956522,"iv":0.6590597826086957,"gamma":0.017139891304347826,"theta":-0.09600184782608696,"vega":0.10600228260869565,"rho":-0.03328578495800322,"breakevenPct":12.334156785243744},{"delta":0.35,"premium":5.210815217391304,"strike":93.82065217391305,"iv":0.6422119565217391,"gamma":0.018715978260869567,"theta":-0.09920836956521739,"vega":0.11290445652173914,"rho":-0.03896309336084436,"breakevenPct":10.495114185331573},{"delta":0.4,"premium":6.230717054263566,"strike":96.37112403100775,"iv":0.6305672480620155,"gamma":0.01983875968992248,"theta":-0.10098391472868216,"vega":0.11760019379844962,"rho":-0.04473957018878764,"breakevenPct":8.949083861874556},{"delta":0.45,"premium":7.345058139534885,"strike":98.7936046511628,"iv":0.6229122093023256,"gamma":0.020613953488372094,"theta":-0.10166220930232557,"vega":0.12060406976744187,"rho":-0.050592087823257983,"breakevenPct":7.627730796335451},{"delta":0.5,"premium":8.793570669500532,"strike":101.3336875664187,"iv":0.6269954303931987,"gamma":0.02067991498405951,"theta":-0.10264017003188097,"vega":0.12167321997874601,"rho":-0.056743407695826344,"breakevenPct":6.525134447557406},{"delta":0.55,"premium":10.573591923485656,"strike":103.99043570669501,"iv":0.6427233793836344,"gamma":0.0200422954303932,"theta":-0.10391540913921361,"vega":0.1208230605738576,"rho":-0.06319114891216525,"breakevenPct":5.639551734131968},{"delta":0.6,"premium":12.431614349775785,"strike":106.73766816143498,"iv":0.6478659192825112,"gamma":0.019348206278026907,"theta":-0.10123744394618835,"vega":0.11775448430493274,"rho":-0.06971380238608038,"breakevenPct":4.741359786202837},{"delta":0.65,"premium":14.33744394618834,"strike":109.54035874439462,"iv":0.6465206278026906,"gamma":0.0186195067264574,"theta":-0.09613654708520179,"vega":0.11332623318385651,"rho":-0.07628236982431644,"breakevenPct":3.8354395977714413},{"delta":0.7,"premium":17.161721068249257,"strike":113.10089020771512,"iv":0.6613703264094956,"gamma":0.01707359050445104,"theta":-0.09083471810089021,"vega":0.10615014836795253,"rho":-0.0836988367918347,"breakevenPct":3.091748343973868},{"delta":0.75,"premium":20.568468468468467,"strike":117.1981981981982,"iv":0.679129009009009,"gamma":0.015232792792792793,"theta":-0.0838354954954955,"vega":0.09705621621621621,"rho":-0.0916642635912312,"breakevenPct":2.3942123942123974},{"delta":0.8,"premium":24.10977272727273,"strike":121.43181818181819,"iv":0.6808649999999999,"gamma":0.013341363636363636,"theta":-0.07201409090909089,"vega":0.08531681818181817,"rho":-0.09975750137953879,"breakevenPct":1.694903581267219},{"delta":0.85,"premium":27.42140625,"strike":125.453125,"iv":0.66009375,"gamma":0.011509687499999999,"theta":-0.055284375,"vega":0.0714303125,"rho":-0.1076313958957006,"breakevenPct":0.9780618686868692},{"delta":0.9,"premium":37.792679127725854,"strike":136.33956386292834,"iv":0.7292380062305296,"gamma":0.007878504672897198,"theta":-0.042179127725856705,"vega":0.0537183800623053,"rho":-0.12222900854310235,"breakevenPct":0.4576921866641503}]},"raw":{"call":[{"delta":0.1,"premium":1.19481901011224,"strike":148.605548001952,"iv":0.9131645256584309,"gamma":0.0062667167110412834,"theta":-0.07160208963751143,"vega":0.05369999270714759,"rho":0.008113788681221158,"breakevenPct":51.31350203238812},{"delta":0.15,"premium":1.542857142857143,"strike":128.42857142857144,"iv":0.71692,"gamma":0.01074,"theta":-0.07434,"vega":0.07145714285714286,"rho":0.012387452398160425,"breakevenPct":31.284271284271288},{"delta":0.2,"premium":2.0957820738137087,"strike":121.02811950790861,"iv":0.6709381370826011,"gamma":0.013527065026362039,"theta":-0.0839249560632689,"vega":0.0855511423550088,"rho":0.016516813207716953,"breakevenPct":24.36757735527507},{"delta":0.25,"premium":2.64721615720524,"strike":115.81877729257641,"iv":0.6371578602620087,"gamma":0.016257860262008733,"theta":-0.09082860262008734,"vega":0.09724606986899563,"rho":0.020652938840305946,"breakevenPct":19.662619646244096},{"delta":0.3,"premium":3.3555239898989897,"strike":112.3169191919192,"iv":0.6309585858585859,"gamma":0.01782689393939394,"theta":-0.09831502525252525,"vega":0.1058760101010101,"rho":0.024671935962356225,"breakevenPct":16.840851698806244},{"delta":0.35,"premium":4.091137724550897,"strike":109.20359281437126,"iv":0.6271764071856287,"gamma":0.01916634730538922,"theta":-0.10467784431137725,"vega":0.11315832335329341,"rho":0.02867341429154845,"breakevenPct":14.439121756487031},{"delta":0.4,"premium":4.8097005988023955,"strike":106.20958083832335,"iv":0.6101704191616766,"gamma":0.020543592814371257,"theta":-0.106474251497006,"vega":0.1178888622754491,"rho":0.0326953465339505,"breakevenPct":12.140688320329037},{"delta":0.45,"premium":5.853216911764705,"strike":103.63051470588235,"iv":0.6205007352941176,"gamma":0.020661764705882355,"theta":-0.11095238970588235,"vega":0.12040257352941176,"rho":0.036448313879550234,"breakevenPct":10.589627896613186},{"delta":0.5,"premium":7.1170036764705875,"strike":101.33272058823529,"iv":0.6493610294117647,"gamma":0.019926470588235295,"theta":-0.11724834558823528,"vega":0.12141360294117647,"rho":0.040018962738055774,"breakevenPct":9.545176024955431},{"delta":0.55,"premium":8.210647693817467,"strike":98.96957801766438,"iv":0.6533021589793916,"gamma":0.019685475956820412,"theta":-0.11772630029440627,"vega":0.1207016683022571,"rho":0.043735919747274046,"breakevenPct":8.262854254022058},{"delta":0.6,"premium":9.069332679097153,"strike":96.5161923454367,"iv":0.6228311089303239,"gamma":0.020127085377821395,"theta":-0.11016987242394505,"vega":0.11761040235525025,"rho":0.047654921345571796,"breakevenPct":6.652045479327123},{"delta":0.65,"premium":10.120582706766918,"strike":94.10244360902256,"iv":0.6011816729323308,"gamma":0.019987124060150376,"theta":-0.10280733082706767,"vega":0.11288167293233083,"rho":0.051408972301510134,"breakevenPct":5.275784157363099},{"delta":0.7,"premium":11.483364661654134,"strike":91.75281954887218,"iv":0.5938038533834586,"gamma":0.018906296992481204,"theta":-0.09575845864661654,"vega":0.10550385338345865,"rho":0.05489616593551622,"breakevenPct":4.27897395002658},{"delta":0.75,"premium":13.139044585987262,"strike":89.19108280254777,"iv":0.5949007643312102,"gamma":0.017404331210191082,"theta":-0.08884980891719745,"vega":0.09702318471337579,"rho":0.05811679995538721,"breakevenPct":3.3637650389242744},{"delta":0.8,"premium":15.654968152866246,"strike":86.00636942675159,"iv":0.620888025477707,"gamma":0.014665477707006365,"theta":-0.08235299363057323,"vega":0.08530343949044585,"rho":0.06055454628964885,"breakevenPct":2.688219777391753},{"delta":0.85,"premium":18.023365617433413,"strike":82.92978208232445,"iv":0.6141944309927361,"gamma":0.012143825665859564,"theta":-0.06920363196125907,"vega":0.07033801452784504,"rho":0.0631268779703909,"breakevenPct":1.9728764644018897},{"delta":0.9,"premium":20.420491803278694,"strike":79.81264637002342,"iv":0.5940742388758782,"gamma":0.009665105386416857,"theta":-0.052964168618266964,"vega":0.05371053864168616,"rho":0.06566988950440618,"breakevenPct":1.2455941144465728}],"put":[{"delta":0.1,"premium":1.076615969581749,"strike":77.60456273764258,"iv":0.6707019011406844,"gamma":0.008419011406844108,"theta":-0.04974942965779468,"vega":0.05318707224334601,"rho":-0.010832357561069882,"breakevenPct":22.699043668625418},{"delta":0.15,"premium":1.7385335413416536,"strike":81.93447737909516,"iv":0.6607014040561622,"gamma":0.011431513260530421,"theta":-0.064896879875195,"vega":0.07086053042121686,"rho":-0.01632933107215292,"breakevenPct":18.99399612348131},{"delta":0.2,"premium":2.473257743362832,"strike":85.59181415929204,"iv":0.6488844026548672,"gamma":0.01403141592920354,"theta":-0.07680276548672567,"vega":0.08539092920353983,"rho":-0.021886144229816457,"breakevenPct":16.041862206132123},{"delta":0.25,"premium":3.3996957964601773,"strike":88.35730088495575,"iv":0.6595591814159292,"gamma":0.015580088495575222,"theta":-0.08803064159292036,"vega":0.09656349557522124,"rho":-0.027591698506248867,"breakevenPct":14.184237284347908},{"delta":0.3,"premium":4.314076086956522,"strike":91.10326086956522,"iv":0.6590597826086957,"gamma":0.017139891304347826,"theta":-0.09600184782608696,"vega":0.10600228260869565,"rho":-0.03328578495800322,"breakevenPct":12.334156785243744},{"delta":0.35,"premium":5.210815217391304,"strike":93.82065217391305,"iv":0.6422119565217391,"gamma":0.018715978260869567,"theta":-0.09920836956521739,"vega":0.11290445652173914,"rho":-0.03896309336084436,"breakevenPct":10.495114185331573},{"delta":0.4,"premium":6.230717054263566,"strike":96.37112403100775,"iv":0.6305672480620155,"gamma":0.01983875968992248,"theta":-0.10098391472868216,"vega":0.11760019379844962,"rho":-0.04473957018878764,"breakevenPct":8.949083861874556},{"delta":0.45,"premium":7.345058139534885,"strike":98.7936046511628,"iv":0.6229122093023256,"gamma":0.020613953488372094,"theta":-0.10166220930232557,"vega":0.12060406976744187,"rho":-0.050592087823257983,"breakevenPct":7.627730796335451},{"delta":0.5,"premium":8.793570669500532,"strike":101.3336875664187,"iv":0.6269954303931987,"gamma":0.02067991498405951,"theta":-0.10264017003188097,"vega":0.12167321997874601,"rho":-0.056743407695826344,"breakevenPct":6.525134447557406},{"delta":0.55,"premium":10.573591923485656,"strike":103.99043570669501,"iv":0.6427233793836344,"gamma":0.0200422954303932,"theta":-0.10391540913921361,"vega":0.1208230605738576,"rho":-0.06319114891216525,"breakevenPct":5.639551734131968},{"delta":0.6,"premium":12.431614349775785,"strike":106.73766816143498,"iv":0.6478659192825112,"gamma":0.019348206278026907,"theta":-0.10123744394618835,"vega":0.11775448430493274,"rho":-0.06971380238608038,"breakevenPct":4.741359786202837},{"delta":0.65,"premium":14.33744394618834,"strike":109.54035874439462,"iv":0.6465206278026906,"gamma":0.0186195067264574,"theta":-0.09613654708520179,"vega":0.11332623318385651,"rho":-0.07628236982431644,"breakevenPct":3.8354395977714413},{"delta":0.7,"premium":17.161721068249257,"strike":113.10089020771512,"iv":0.6613703264094956,"gamma":0.01707359050445104,"theta":-0.09083471810089021,"vega":0.10615014836795253,"rho":-0.0836988367918347,"breakevenPct":3.091748343973868},{"delta":0.75,"premium":20.568468468468467,"strike":117.1981981981982,"iv":0.679129009009009,"gamma":0.015232792792792793,"theta":-0.0838354954954955,"vega":0.09705621621621621,"rho":-0.0916642635912312,"breakevenPct":2.3942123942123974},{"delta":0.8,"premium":24.10977272727273,"strike":121.43181818181819,"iv":0.6808649999999999,"gamma":0.013341363636363636,"theta":-0.07201409090909089,"vega":0.08531681818181817,"rho":-0.09975750137953879,"breakevenPct":1.694903581267219},{"delta":0.85,"premium":27.42140625,"strike":125.453125,"iv":0.66009375,"gamma":0.011509687499999999,"theta":-0.055284375,"vega":0.0714303125,"rho":-0.1076313958957006,"breakevenPct":0.9780618686868692},{"delta":0.9,"premium":37.792679127725854,"strike":136.33956386292834,"iv":0.7292380062305296,"gamma":0.007878504672897198,"theta":-0.042179127725856705,"vega":0.0537183800623053,"rho":-0.12222900854310235,"breakevenPct":0.4576921866641503}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}