{"symbol":"HSBC","url":"https://intraalpha.com/companies/HSBC","capturedAt":"2026-10-15T20:34:00.904Z","state":"ready","quote":{"symbol":"HSBC","last_price":94.54,"prev_close":93.91,"regular_close":94.54,"change":0.63,"change_pct":0.6709,"regular_change":0.63,"regular_change_pct":0.6709,"extended_change":0,"extended_change_pct":0,"bid":94,"ask":95,"bid_size":100,"ask_size":100,"volume":1716152,"vwap":94.415686,"open":94.78,"high":95.03,"low":93.865,"close":94.54,"trade_count":28105,"last_trade_at":"2026-10-15T20:10:00.003810962Z","last_quote_at":"2026-10-15T20:25:42.366410634Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HSBC","fetched_at":"2026-10-15T20:34:00.157095+00:00","name":"HSBC Holdings PLC ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"HSBC Holdings plc offers banking and financial products and services globally. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":324380721000,"ebitda":null,"pe_ratio":13.55,"peg_ratio":0.891,"book_value":12.6,"dividend_per_share":0.75,"dividend_yield":0.008,"eps":7,"revenue_ttm":67432002000,"gross_profit_ttm":67432002000,"profit_margin":0.378,"operating_margin_ttm":0.588,"return_on_assets_ttm":0.0078,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.026,"quarterly_revenue_growth":0.254,"analyst_target_price":106.08,"analyst_number":0,"beta":0.58,"fifty_two_week_high":107.43,"fifty_two_week_low":61.8,"fifty_day_ma":101.74,"two_hundred_day_ma":92.74,"shares_outstanding":3419934000,"forward_pe":10.7,"price_to_sales":4.811,"price_to_book":1.768,"ev_to_revenue":2.003,"ev_to_ebitda":null},"bars":[{"c":91.3,"h":92.67,"l":90.95,"n":575,"o":92.67,"t":"2026-10-08T08:00:00Z","v":28248,"vw":91.652804},{"c":91.33,"h":91.33,"l":91.33,"n":2,"o":91.33,"t":"2026-10-08T08:05:00Z","v":200,"vw":91.33},{"c":91.28,"h":91.29,"l":91.28,"n":10,"o":91.29,"t":"2026-10-08T08:10:00Z","v":614,"vw":91.281887},{"c":91.38,"h":91.38,"l":91.35,"n":12,"o":91.35,"t":"2026-10-08T08:15:00Z","v":569,"vw":91.36},{"c":91.16,"h":91.32,"l":91.09,"n":51,"o":91.32,"t":"2026-10-08T08:20:00Z","v":6183,"vw":91.178997},{"c":91.35,"h":91.35,"l":91.2,"n":64,"o":91.24,"t":"2026-10-08T08:25:00Z","v":11133,"vw":91.233888},{"c":90.88,"h":91.35,"l":90.88,"n":22,"o":91.35,"t":"2026-10-08T08:30:00Z","v":944,"vw":91.02},{"c":90.8,"h":90.8,"l":90.8,"n":6,"o":90.8,"t":"2026-10-08T08:35:00Z","v":174,"vw":90.8},{"c":90.9,"h":90.9,"l":90.6894,"n":15,"o":90.84,"t":"2026-10-08T08:45:00Z","v":845,"vw":90.839888},{"c":90.96,"h":90.99,"l":90.96,"n":13,"o":90.99,"t":"2026-10-08T08:50:00Z","v":515,"vw":90.975},{"c":91.03,"h":91.03,"l":91.03,"n":2,"o":91.03,"t":"2026-10-08T08:55:00Z","v":256,"vw":91.03},{"c":91.02,"h":91.03,"l":91.02,"n":5,"o":91.02,"t":"2026-10-08T09:20:00Z","v":750,"vw":91.022},{"c":91.2,"h":91.2,"l":91.15,"n":9,"o":91.15,"t":"2026-10-08T09:25:00Z","v":745,"vw":91.185714},{"c":91.23,"h":91.27,"l":91.23,"n":2,"o":91.27,"t":"2026-10-08T09:35:00Z","v":200,"vw":91.25},{"c":91.05,"h":91.095,"l":91.05,"n":3,"o":91.095,"t":"2026-10-08T09:45:00Z","v":209,"vw":91.0725},{"c":91.08,"h":91.08,"l":91.08,"n":1,"o":91.08,"t":"2026-10-08T10:00:00Z","v":125,"vw":91.08},{"c":90.7,"h":90.8,"l":90.7,"n":16,"o":90.8,"t":"2026-10-08T10:25:00Z","v":1766,"vw":90.753725},{"c":90.64,"h":90.69,"l":90.64,"n":16,"o":90.69,"t":"2026-10-08T10:30:00Z","v":1757,"vw":90.661408},{"c":90.85,"h":90.85,"l":90.66,"n":42,"o":90.66,"t":"2026-10-08T10:35:00Z","v":6443,"vw":90.749823},{"c":90.93,"h":90.93,"l":90.93,"n":3,"o":90.93,"t":"2026-10-08T10:40:00Z","v":120,"vw":90.93},{"c":91.07,"h":91.07,"l":91.07,"n":3,"o":91.07,"t":"2026-10-08T10:45:00Z","v":212,"vw":91.07},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-10-08T11:00:00Z","v":109,"vw":90.97},{"c":91.05,"h":91.05,"l":90.97,"n":7,"o":90.97,"t":"2026-10-08T11:05:00Z","v":1104,"vw":90.98817},{"c":91.06,"h":91.06,"l":91.06,"n":1,"o":91.06,"t":"2026-10-08T11:10:00Z","v":300,"vw":91.06},{"c":91.09,"h":91.09,"l":91.09,"n":2,"o":91.09,"t":"2026-10-08T11:20:00Z","v":103,"vw":91.09},{"c":91,"h":91.09,"l":91,"n":13,"o":91.07,"t":"2026-10-08T11:30:00Z","v":1237,"vw":91.041098},{"c":91.03,"h":91.03,"l":90.86,"n":20,"o":90.86,"t":"2026-10-08T11:35:00Z","v":3056,"vw":90.924104},{"c":91.12,"h":91.12,"l":91.12,"n":2,"o":91.12,"t":"2026-10-08T11:40:00Z","v":221,"vw":91.12},{"c":91.21,"h":91.23,"l":91.21,"n":3,"o":91.23,"t":"2026-10-08T11:45:00Z","v":299,"vw":91.222186},{"c":91.35,"h":91.35,"l":91.21,"n":8,"o":91.21,"t":"2026-10-08T11:55:00Z","v":1122,"vw":91.307273},{"c":91.57,"h":91.58,"l":91.57,"n":3,"o":91.58,"t":"2026-10-08T12:05:00Z","v":209,"vw":91.575},{"c":91.46,"h":91.5,"l":91.46,"n":7,"o":91.5,"t":"2026-10-08T12:10:00Z","v":800,"vw":91.49385},{"c":91.63,"h":91.63,"l":91.4,"n":5,"o":91.45,"t":"2026-10-08T12:15:00Z","v":419,"vw":91.520437},{"c":91.66,"h":91.66,"l":91.65,"n":4,"o":91.65,"t":"2026-10-08T12:20:00Z","v":211,"vw":91.655},{"c":91.89,"h":91.89,"l":91.8,"n":9,"o":91.8,"t":"2026-10-08T12:25:00Z","v":925,"vw":91.874379},{"c":91.76,"h":91.76,"l":91.75,"n":4,"o":91.75,"t":"2026-10-08T12:35:00Z","v":525,"vw":91.754},{"c":91.67,"h":91.67,"l":91.6,"n":14,"o":91.6,"t":"2026-10-08T13:00:00Z","v":1258,"vw":91.65806},{"c":91.81,"h":91.81,"l":91.81,"n":1,"o":91.81,"t":"2026-10-08T13:10:00Z","v":104,"vw":91.81},{"c":91.93,"h":91.93,"l":91.85,"n":6,"o":91.85,"t":"2026-10-08T13:15:00Z","v":406,"vw":91.905155},{"c":91.99,"h":92,"l":91.92,"n":25,"o":91.92,"t":"2026-10-08T13:20:00Z","v":3937,"vw":91.976984},{"c":92.015,"h":92.015,"l":91.94,"n":13,"o":91.94,"t":"2026-10-08T13:25:00Z","v":1961,"vw":91.959317},{"c":92.19,"h":92.22,"l":92.03,"n":996,"o":92.09,"t":"2026-10-08T13:30:00Z","v":102093,"vw":92.123134},{"c":92.4,"h":92.45,"l":92.17,"n":655,"o":92.19,"t":"2026-10-08T13:35:00Z","v":54403,"vw":92.280017},{"c":92.37,"h":92.42,"l":92.29,"n":595,"o":92.38,"t":"2026-10-08T13:40:00Z","v":87802,"vw":92.354512},{"c":92.595,"h":92.6,"l":92.37,"n":658,"o":92.39,"t":"2026-10-08T13:45:00Z","v":52434,"vw":92.51749},{"c":92.425,"h":92.64,"l":92.42,"n":562,"o":92.58,"t":"2026-10-08T13:50:00Z","v":39760,"vw":92.545388},{"c":92.33,"h":92.475,"l":92.32,"n":309,"o":92.44,"t":"2026-10-08T13:55:00Z","v":13636,"vw":92.430308},{"c":92.4,"h":92.45,"l":92.33,"n":525,"o":92.34,"t":"2026-10-08T14:00:00Z","v":46106,"vw":92.387837},{"c":92.41,"h":92.48,"l":92.36,"n":426,"o":92.4,"t":"2026-10-08T14:05:00Z","v":31852,"vw":92.420667},{"c":92.36,"h":92.4895,"l":92.355,"n":497,"o":92.43,"t":"2026-10-08T14:10:00Z","v":40625,"vw":92.436552},{"c":92.51,"h":92.52,"l":92.35,"n":431,"o":92.35,"t":"2026-10-08T14:15:00Z","v":27199,"vw":92.435202},{"c":92.55,"h":92.56,"l":92.46,"n":439,"o":92.51,"t":"2026-10-08T14:20:00Z","v":26778,"vw":92.501265},{"c":92.59,"h":92.6,"l":92.5,"n":442,"o":92.5599,"t":"2026-10-08T14:25:00Z","v":24574,"vw":92.558289},{"c":92.64,"h":92.66,"l":92.58,"n":346,"o":92.62,"t":"2026-10-08T14:30:00Z","v":21209,"vw":92.606946},{"c":92.51,"h":92.665,"l":92.5,"n":563,"o":92.66,"t":"2026-10-08T14:35:00Z","v":48565,"vw":92.544832},{"c":92.47,"h":92.505,"l":92.41,"n":439,"o":92.505,"t":"2026-10-08T14:40:00Z","v":29906,"vw":92.445274},{"c":92.27,"h":92.47,"l":92.27,"n":422,"o":92.46,"t":"2026-10-08T14:45:00Z","v":27017,"vw":92.382795},{"c":92.11,"h":92.32,"l":92.1,"n":953,"o":92.275,"t":"2026-10-08T14:50:00Z","v":81829,"vw":92.227084},{"c":92.065,"h":92.15,"l":92.06,"n":849,"o":92.11,"t":"2026-10-08T14:55:00Z","v":64650,"vw":92.112135},{"c":91.93,"h":92.06,"l":91.88,"n":1016,"o":92.06,"t":"2026-10-08T15:00:00Z","v":83674,"vw":91.958369},{"c":91.86,"h":91.95,"l":91.81,"n":628,"o":91.92,"t":"2026-10-08T15:05:00Z","v":51843,"vw":91.870139},{"c":91.83,"h":91.925,"l":91.82,"n":655,"o":91.87,"t":"2026-10-08T15:10:00Z","v":62649,"vw":91.870762},{"c":91.81,"h":91.89,"l":91.76,"n":585,"o":91.84,"t":"2026-10-08T15:15:00Z","v":36787,"vw":91.819598},{"c":91.805,"h":91.8401,"l":91.75,"n":599,"o":91.8,"t":"2026-10-08T15:20:00Z","v":47008,"vw":91.807854},{"c":91.74,"h":91.84,"l":91.72,"n":843,"o":91.795,"t":"2026-10-08T15:25:00Z","v":66861,"vw":91.769109},{"c":91.71,"h":91.835,"l":91.56,"n":2691,"o":91.76,"t":"2026-10-08T15:30:00Z","v":235922,"vw":91.674933},{"c":91.64,"h":91.76,"l":91.61,"n":696,"o":91.715,"t":"2026-10-08T15:35:00Z","v":61681,"vw":91.689258},{"c":91.69,"h":91.7,"l":91.66,"n":201,"o":91.665,"t":"2026-10-08T15:40:00Z","v":11064,"vw":91.685969},{"c":91.64,"h":91.725,"l":91.64,"n":245,"o":91.69,"t":"2026-10-08T15:45:00Z","v":13353,"vw":91.698706},{"c":91.7,"h":91.71,"l":91.6414,"n":222,"o":91.6414,"t":"2026-10-08T15:50:00Z","v":11152,"vw":91.674688},{"c":91.72,"h":91.72,"l":91.66,"n":241,"o":91.68,"t":"2026-10-08T15:55:00Z","v":14424,"vw":91.677986},{"c":91.685,"h":91.74,"l":91.685,"n":184,"o":91.72,"t":"2026-10-08T16:00:00Z","v":6034,"vw":91.707483},{"c":91.74,"h":91.76,"l":91.68,"n":204,"o":91.69,"t":"2026-10-08T16:05:00Z","v":10799,"vw":91.718499},{"c":91.78,"h":91.78,"l":91.74,"n":239,"o":91.74,"t":"2026-10-08T16:10:00Z","v":14204,"vw":91.762276},{"c":91.91,"h":92.23,"l":91.775,"n":1257,"o":91.78,"t":"2026-10-08T16:15:00Z","v":130295,"vw":92.063118},{"c":91.88,"h":92,"l":91.88,"n":293,"o":91.9,"t":"2026-10-08T16:20:00Z","v":25742,"vw":91.94182},{"c":91.91,"h":91.97,"l":91.88,"n":373,"o":91.905,"t":"2026-10-08T16:25:00Z","v":31626,"vw":91.928731},{"c":91.97,"h":92.035,"l":91.92,"n":330,"o":91.92,"t":"2026-10-08T16:30:00Z","v":24715,"vw":91.970904},{"c":91.99,"h":92.02,"l":91.92,"n":237,"o":91.99,"t":"2026-10-08T16:35:00Z","v":13977,"vw":91.98807},{"c":92.04,"h":92.1641,"l":91.995,"n":390,"o":92,"t":"2026-10-08T16:40:00Z","v":23595,"vw":92.096064},{"c":92.135,"h":92.135,"l":92.045,"n":416,"o":92.06,"t":"2026-10-08T16:45:00Z","v":46719,"vw":92.093293},{"c":92.18,"h":92.2,"l":92.05,"n":502,"o":92.15,"t":"2026-10-08T16:50:00Z","v":33217,"vw":92.14375},{"c":92.23,"h":92.3,"l":92.14,"n":392,"o":92.21,"t":"2026-10-08T16:55:00Z","v":26819,"vw":92.210756},{"c":92.22,"h":92.355,"l":92.185,"n":257,"o":92.21,"t":"2026-10-08T17:00:00Z","v":10544,"vw":92.268428},{"c":92.43,"h":92.44,"l":92.24,"n":290,"o":92.24,"t":"2026-10-08T17:05:00Z","v":12850,"vw":92.385202},{"c":92.565,"h":92.595,"l":92.425,"n":275,"o":92.43,"t":"2026-10-08T17:10:00Z","v":10468,"vw":92.518007},{"c":92.65,"h":92.69,"l":92.57,"n":506,"o":92.58,"t":"2026-10-08T17:15:00Z","v":25117,"vw":92.621753},{"c":92.655,"h":92.73,"l":92.63,"n":306,"o":92.64,"t":"2026-10-08T17:20:00Z","v":14404,"vw":92.680019},{"c":92.54,"h":92.68,"l":92.4909,"n":447,"o":92.635,"t":"2026-10-08T17:25:00Z","v":26363,"vw":92.549717},{"c":92.545,"h":92.61,"l":92.51,"n":270,"o":92.56,"t":"2026-10-08T17:30:00Z","v":15075,"vw":92.543661},{"c":92.66,"h":92.66,"l":92.53,"n":261,"o":92.53,"t":"2026-10-08T17:35:00Z","v":9757,"vw":92.57271},{"c":92.52,"h":92.66,"l":92.45,"n":824,"o":92.66,"t":"2026-10-08T17:40:00Z","v":77846,"vw":92.502682},{"c":92.4,"h":92.55,"l":92.4,"n":641,"o":92.52,"t":"2026-10-08T17:45:00Z","v":93510,"vw":92.503165},{"c":92.45,"h":92.46,"l":92.35,"n":575,"o":92.39,"t":"2026-10-08T17:50:00Z","v":42866,"vw":92.400585},{"c":92.54,"h":92.5453,"l":92.43,"n":323,"o":92.45,"t":"2026-10-08T17:55:00Z","v":15341,"vw":92.497182},{"c":92.535,"h":92.6,"l":92.53,"n":416,"o":92.57,"t":"2026-10-08T18:00:00Z","v":25226,"vw":92.575619},{"c":92.39,"h":92.54,"l":92.39,"n":394,"o":92.53,"t":"2026-10-08T18:05:00Z","v":43624,"vw":92.477247},{"c":92.445,"h":92.445,"l":92.335,"n":329,"o":92.35,"t":"2026-10-08T18:10:00Z","v":21600,"vw":92.365722},{"c":92.37,"h":92.51,"l":92.37,"n":417,"o":92.445,"t":"2026-10-08T18:15:00Z","v":28012,"vw":92.404998},{"c":92.39,"h":92.39,"l":92.3,"n":412,"o":92.38,"t":"2026-10-08T18:20:00Z","v":38028,"vw":92.345629},{"c":92.345,"h":92.4,"l":92.33,"n":326,"o":92.4,"t":"2026-10-08T18:25:00Z","v":25953,"vw":92.358457},{"c":92.35,"h":92.38,"l":92.31,"n":255,"o":92.35,"t":"2026-10-08T18:30:00Z","v":11428,"vw":92.341348},{"c":92.39,"h":92.42,"l":92.36,"n":421,"o":92.36,"t":"2026-10-08T18:35:00Z","v":19835,"vw":92.39541},{"c":92.46,"h":92.47,"l":92.39,"n":282,"o":92.39,"t":"2026-10-08T18:40:00Z","v":15993,"vw":92.419115},{"c":92.445,"h":92.46,"l":92.405,"n":326,"o":92.46,"t":"2026-10-08T18:45:00Z","v":20439,"vw":92.437366},{"c":92.52,"h":92.56,"l":92.423,"n":729,"o":92.44,"t":"2026-10-08T18:50:00Z","v":115044,"vw":92.469294},{"c":92.52,"h":92.54,"l":92.5,"n":300,"o":92.54,"t":"2026-10-08T18:55:00Z","v":14536,"vw":92.526783},{"c":92.45,"h":92.545,"l":92.44,"n":560,"o":92.52,"t":"2026-10-08T19:00:00Z","v":58960,"vw":92.496233},{"c":92.48,"h":92.54,"l":92.46,"n":781,"o":92.46,"t":"2026-10-08T19:05:00Z","v":89742,"vw":92.492057},{"c":92.48,"h":92.5117,"l":92.46,"n":575,"o":92.48,"t":"2026-10-08T19:10:00Z","v":51499,"vw":92.480475},{"c":92.505,"h":92.54,"l":92.455,"n":672,"o":92.485,"t":"2026-10-08T19:15:00Z","v":62496,"vw":92.491867},{"c":92.63,"h":92.63,"l":92.52,"n":389,"o":92.52,"t":"2026-10-08T19:20:00Z","v":22881,"vw":92.569296},{"c":92.55,"h":92.65,"l":92.511,"n":571,"o":92.61,"t":"2026-10-08T19:25:00Z","v":63529,"vw":92.540832},{"c":92.495,"h":92.6,"l":92.495,"n":578,"o":92.55,"t":"2026-10-08T19:30:00Z","v":27695,"vw":92.558937},{"c":92.57,"h":92.57,"l":92.47,"n":510,"o":92.49,"t":"2026-10-08T19:35:00Z","v":28947,"vw":92.512075},{"c":92.55,"h":92.59,"l":92.51,"n":565,"o":92.59,"t":"2026-10-08T19:40:00Z","v":25734,"vw":92.544379},{"c":92.61,"h":92.645,"l":92.54,"n":597,"o":92.55,"t":"2026-10-08T19:45:00Z","v":33427,"vw":92.60843},{"c":92.6,"h":92.635,"l":92.57,"n":777,"o":92.59,"t":"2026-10-08T19:50:00Z","v":56866,"vw":92.601214},{"c":92.6,"h":92.655,"l":92.59,"n":2391,"o":92.61,"t":"2026-10-08T19:55:00Z","v":158728,"vw":92.620851},{"c":92.61,"h":92.61,"l":92.61,"n":27,"o":92.61,"t":"2026-10-08T20:00:00Z","v":143812,"vw":92.61},{"c":92.93,"h":93.4,"l":92.85,"n":228,"o":93.04,"t":"2026-10-09T08:00:00Z","v":30215,"vw":93.144529},{"c":93.09,"h":93.09,"l":92.95,"n":17,"o":92.96,"t":"2026-10-09T08:05:00Z","v":2125,"vw":93.00813},{"c":93.18,"h":93.18,"l":93.05,"n":2,"o":93.05,"t":"2026-10-09T08:10:00Z","v":379,"vw":93.087388},{"c":93.095,"h":93.095,"l":93.095,"n":4,"o":93.095,"t":"2026-10-09T08:15:00Z","v":265,"vw":93.095},{"c":93,"h":93.18,"l":92.99,"n":28,"o":93.17,"t":"2026-10-09T08:20:00Z","v":4564,"vw":93.135049},{"c":92.96,"h":93.01,"l":92.95,"n":17,"o":93.01,"t":"2026-10-09T08:25:00Z","v":1473,"vw":92.967273},{"c":92.9,"h":92.9,"l":92.9,"n":2,"o":92.9,"t":"2026-10-09T08:30:00Z","v":220,"vw":92.9},{"c":92.97,"h":92.99,"l":92.97,"n":5,"o":92.97,"t":"2026-10-09T08:45:00Z","v":537,"vw":92.98},{"c":92.88,"h":92.88,"l":92.86,"n":3,"o":92.875,"t":"2026-10-09T08:55:00Z","v":400,"vw":92.8725},{"c":92.69,"h":92.69,"l":92.69,"n":3,"o":92.69,"t":"2026-10-09T09:05:00Z","v":1000,"vw":92.69},{"c":92.68,"h":92.68,"l":92.68,"n":2,"o":92.68,"t":"2026-10-09T09:10:00Z","v":718,"vw":92.68},{"c":92.7,"h":92.71,"l":92.7,"n":2,"o":92.71,"t":"2026-10-09T09:15:00Z","v":800,"vw":92.70125},{"c":92.75,"h":92.76,"l":92.74,"n":9,"o":92.76,"t":"2026-10-09T09:20:00Z","v":1900,"vw":92.754177},{"c":92.78,"h":92.81,"l":92.78,"n":5,"o":92.81,"t":"2026-10-09T09:25:00Z","v":1700,"vw":92.792353},{"c":92.71,"h":92.73,"l":92.69,"n":8,"o":92.73,"t":"2026-10-09T09:30:00Z","v":1209,"vw":92.707762},{"c":92.68,"h":92.72,"l":92.68,"n":16,"o":92.71,"t":"2026-10-09T09:35:00Z","v":1996,"vw":92.689286},{"c":92.65,"h":92.65,"l":92.65,"n":3,"o":92.65,"t":"2026-10-09T09:45:00Z","v":309,"vw":92.65},{"c":92.71,"h":92.71,"l":92.7,"n":2,"o":92.7,"t":"2026-10-09T09:50:00Z","v":200,"vw":92.705},{"c":92.71,"h":92.71,"l":92.71,"n":5,"o":92.71,"t":"2026-10-09T09:55:00Z","v":400,"vw":92.71},{"c":92.75,"h":92.75,"l":92.74,"n":7,"o":92.74,"t":"2026-10-09T10:00:00Z","v":686,"vw":92.744614},{"c":92.75,"h":92.75,"l":92.75,"n":1,"o":92.75,"t":"2026-10-09T10:05:00Z","v":161,"vw":92.75},{"c":92.45,"h":92.5,"l":92.45,"n":10,"o":92.5,"t":"2026-10-09T10:30:00Z","v":1196,"vw":92.454545},{"c":92.48,"h":92.48,"l":92.45,"n":5,"o":92.46,"t":"2026-10-09T10:35:00Z","v":1149,"vw":92.459261},{"c":92.22,"h":92.46,"l":92.22,"n":8,"o":92.46,"t":"2026-10-09T10:40:00Z","v":2326,"vw":92.334783},{"c":92.35,"h":92.35,"l":92.25,"n":6,"o":92.25,"t":"2026-10-09T10:50:00Z","v":910,"vw":92.323171},{"c":92.42,"h":92.43,"l":92.31,"n":25,"o":92.31,"t":"2026-10-09T10:55:00Z","v":2747,"vw":92.377388},{"c":92.48,"h":92.48,"l":92.3574,"n":11,"o":92.3574,"t":"2026-10-09T11:00:00Z","v":1296,"vw":92.417123},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-09T11:05:00Z","v":160,"vw":92.41},{"c":92.5,"h":92.53,"l":92.48,"n":6,"o":92.48,"t":"2026-10-09T11:10:00Z","v":3087,"vw":92.504451},{"c":92.79,"h":92.79,"l":92.79,"n":2,"o":92.79,"t":"2026-10-09T11:30:00Z","v":602,"vw":92.79},{"c":92.95,"h":92.95,"l":92.95,"n":4,"o":92.95,"t":"2026-10-09T11:45:00Z","v":167,"vw":92.95},{"c":92.98,"h":93.02,"l":92.98,"n":3,"o":93.02,"t":"2026-10-09T11:50:00Z","v":700,"vw":92.988571},{"c":93.06,"h":93.06,"l":93.03,"n":3,"o":93.03,"t":"2026-10-09T11:55:00Z","v":442,"vw":93.043575},{"c":92.9,"h":92.9,"l":92.9,"n":2,"o":92.9,"t":"2026-10-09T12:05:00Z","v":201,"vw":92.9},{"c":92.82,"h":92.82,"l":92.82,"n":1,"o":92.82,"t":"2026-10-09T12:10:00Z","v":190,"vw":92.82},{"c":92.81,"h":92.81,"l":92.81,"n":2,"o":92.81,"t":"2026-10-09T12:30:00Z","v":270,"vw":92.81},{"c":92.69,"h":92.79,"l":92.69,"n":7,"o":92.79,"t":"2026-10-09T12:35:00Z","v":1002,"vw":92.730555},{"c":92.66,"h":92.71,"l":92.66,"n":8,"o":92.71,"t":"2026-10-09T12:40:00Z","v":686,"vw":92.693972},{"c":92.7,"h":92.71,"l":92.64,"n":12,"o":92.64,"t":"2026-10-09T12:45:00Z","v":1922,"vw":92.695789},{"c":92.64,"h":92.64,"l":92.64,"n":2,"o":92.64,"t":"2026-10-09T12:50:00Z","v":625,"vw":92.64},{"c":92.87,"h":92.87,"l":92.83,"n":4,"o":92.83,"t":"2026-10-09T13:00:00Z","v":791,"vw":92.839659},{"c":92.93,"h":92.93,"l":92.86,"n":2,"o":92.86,"t":"2026-10-09T13:05:00Z","v":500,"vw":92.902},{"c":92.9,"h":92.91,"l":92.9,"n":3,"o":92.91,"t":"2026-10-09T13:15:00Z","v":622,"vw":92.903215},{"c":92.91,"h":92.91,"l":92.75,"n":34,"o":92.77,"t":"2026-10-09T13:25:00Z","v":4846,"vw":92.819235},{"c":92.745,"h":92.99,"l":92.66,"n":499,"o":92.95,"t":"2026-10-09T13:30:00Z","v":46972,"vw":92.888655},{"c":92.78,"h":92.94,"l":92.72,"n":510,"o":92.75,"t":"2026-10-09T13:35:00Z","v":55924,"vw":92.843165},{"c":92.68,"h":92.855,"l":92.65,"n":462,"o":92.77,"t":"2026-10-09T13:40:00Z","v":37998,"vw":92.762496},{"c":92.86,"h":92.86,"l":92.7,"n":388,"o":92.7,"t":"2026-10-09T13:45:00Z","v":29361,"vw":92.790388},{"c":92.98,"h":92.995,"l":92.86,"n":340,"o":92.86,"t":"2026-10-09T13:50:00Z","v":26183,"vw":92.907437},{"c":92.86,"h":92.99,"l":92.83,"n":243,"o":92.96,"t":"2026-10-09T13:55:00Z","v":23170,"vw":92.897033},{"c":92.6,"h":92.895,"l":92.559,"n":422,"o":92.895,"t":"2026-10-09T14:00:00Z","v":35258,"vw":92.700174},{"c":92.655,"h":92.66,"l":92.56,"n":300,"o":92.595,"t":"2026-10-09T14:05:00Z","v":18005,"vw":92.602531},{"c":92.809,"h":92.82,"l":92.635,"n":351,"o":92.66,"t":"2026-10-09T14:10:00Z","v":33492,"vw":92.729826},{"c":92.74,"h":92.8699,"l":92.73,"n":429,"o":92.825,"t":"2026-10-09T14:15:00Z","v":43015,"vw":92.80654},{"c":92.81,"h":92.86,"l":92.75,"n":494,"o":92.75,"t":"2026-10-09T14:20:00Z","v":55124,"vw":92.799365},{"c":92.8,"h":92.84,"l":92.77,"n":438,"o":92.8,"t":"2026-10-09T14:25:00Z","v":40366,"vw":92.80634},{"c":92.76,"h":92.83,"l":92.74,"n":441,"o":92.8195,"t":"2026-10-09T14:30:00Z","v":41957,"vw":92.784228},{"c":92.71,"h":92.84,"l":92.66,"n":481,"o":92.78,"t":"2026-10-09T14:35:00Z","v":50952,"vw":92.762963},{"c":92.77,"h":92.775,"l":92.66,"n":551,"o":92.71,"t":"2026-10-09T14:40:00Z","v":55008,"vw":92.713301},{"c":92.74,"h":92.81,"l":92.73,"n":329,"o":92.77,"t":"2026-10-09T14:45:00Z","v":21386,"vw":92.775706},{"c":92.76,"h":92.82,"l":92.729,"n":283,"o":92.74,"t":"2026-10-09T14:50:00Z","v":16442,"vw":92.769346},{"c":92.74,"h":92.8,"l":92.74,"n":240,"o":92.76,"t":"2026-10-09T14:55:00Z","v":9665,"vw":92.761106},{"c":92.74,"h":92.89,"l":92.71,"n":512,"o":92.835,"t":"2026-10-09T15:00:00Z","v":39117,"vw":92.810032},{"c":92.8,"h":92.8,"l":92.67,"n":331,"o":92.72,"t":"2026-10-09T15:05:00Z","v":30352,"vw":92.730747},{"c":92.84,"h":92.8495,"l":92.78,"n":359,"o":92.8,"t":"2026-10-09T15:10:00Z","v":27200,"vw":92.813865},{"c":92.885,"h":92.885,"l":92.81,"n":430,"o":92.84,"t":"2026-10-09T15:15:00Z","v":32471,"vw":92.844587},{"c":92.83,"h":92.89,"l":92.81,"n":421,"o":92.875,"t":"2026-10-09T15:20:00Z","v":34218,"vw":92.864388},{"c":92.78,"h":92.85,"l":92.71,"n":323,"o":92.845,"t":"2026-10-09T15:25:00Z","v":18414,"vw":92.755909},{"c":92.8,"h":92.86,"l":92.72,"n":564,"o":92.78,"t":"2026-10-09T15:30:00Z","v":33610,"vw":92.787316},{"c":92.78,"h":92.8,"l":92.75,"n":283,"o":92.79,"t":"2026-10-09T15:35:00Z","v":9457,"vw":92.778525},{"c":92.76,"h":92.78,"l":92.74,"n":150,"o":92.78,"t":"2026-10-09T15:40:00Z","v":7519,"vw":92.75469},{"c":92.755,"h":92.8,"l":92.73,"n":156,"o":92.76,"t":"2026-10-09T15:45:00Z","v":6183,"vw":92.767125},{"c":92.83,"h":92.835,"l":92.79,"n":130,"o":92.79,"t":"2026-10-09T15:50:00Z","v":4029,"vw":92.802827},{"c":92.815,"h":92.845,"l":92.815,"n":138,"o":92.83,"t":"2026-10-09T15:55:00Z","v":5673,"vw":92.83226},{"c":92.82,"h":92.84,"l":92.79,"n":286,"o":92.81,"t":"2026-10-09T16:00:00Z","v":14012,"vw":92.819373},{"c":92.82,"h":92.84,"l":92.82,"n":117,"o":92.83,"t":"2026-10-09T16:05:00Z","v":4314,"vw":92.824526},{"c":92.85,"h":92.85,"l":92.84,"n":57,"o":92.84,"t":"2026-10-09T16:10:00Z","v":1661,"vw":92.847143},{"c":92.845,"h":92.9,"l":92.84,"n":247,"o":92.875,"t":"2026-10-09T16:15:00Z","v":18930,"vw":92.876828},{"c":92.82,"h":92.865,"l":92.805,"n":132,"o":92.85,"t":"2026-10-09T16:20:00Z","v":5788,"vw":92.828225},{"c":92.82,"h":92.84,"l":92.805,"n":117,"o":92.81,"t":"2026-10-09T16:25:00Z","v":3822,"vw":92.819136},{"c":92.81,"h":92.8372,"l":92.805,"n":115,"o":92.815,"t":"2026-10-09T16:30:00Z","v":3663,"vw":92.819458},{"c":92.85,"h":92.87,"l":92.805,"n":134,"o":92.805,"t":"2026-10-09T16:35:00Z","v":5768,"vw":92.844176},{"c":92.84,"h":92.84,"l":92.81,"n":145,"o":92.84,"t":"2026-10-09T16:40:00Z","v":5293,"vw":92.829694},{"c":92.825,"h":92.905,"l":92.825,"n":194,"o":92.855,"t":"2026-10-09T16:45:00Z","v":14503,"vw":92.861687},{"c":92.775,"h":92.85,"l":92.775,"n":175,"o":92.83,"t":"2026-10-09T16:50:00Z","v":7315,"vw":92.811668},{"c":92.77,"h":92.78,"l":92.76,"n":117,"o":92.77,"t":"2026-10-09T16:55:00Z","v":3918,"vw":92.769933},{"c":92.835,"h":92.835,"l":92.78,"n":233,"o":92.78,"t":"2026-10-09T17:00:00Z","v":19301,"vw":92.798575},{"c":92.81,"h":92.84,"l":92.795,"n":187,"o":92.84,"t":"2026-10-09T17:05:00Z","v":11447,"vw":92.823792},{"c":92.8,"h":92.82,"l":92.79,"n":112,"o":92.8,"t":"2026-10-09T17:10:00Z","v":4891,"vw":92.799694},{"c":92.82,"h":92.83,"l":92.785,"n":173,"o":92.79,"t":"2026-10-09T17:15:00Z","v":6477,"vw":92.8109},{"c":92.76,"h":92.84,"l":92.76,"n":211,"o":92.83,"t":"2026-10-09T17:20:00Z","v":15164,"vw":92.820606},{"c":92.81,"h":92.81,"l":92.74,"n":176,"o":92.765,"t":"2026-10-09T17:25:00Z","v":5909,"vw":92.769741},{"c":92.81,"h":92.84,"l":92.79,"n":207,"o":92.805,"t":"2026-10-09T17:30:00Z","v":7616,"vw":92.817209},{"c":92.86,"h":92.87,"l":92.82,"n":109,"o":92.82,"t":"2026-10-09T17:35:00Z","v":3974,"vw":92.845381},{"c":92.91,"h":92.91,"l":92.86,"n":240,"o":92.86,"t":"2026-10-09T17:40:00Z","v":15486,"vw":92.870576},{"c":92.88,"h":92.92,"l":92.86,"n":149,"o":92.905,"t":"2026-10-09T17:45:00Z","v":5110,"vw":92.887581},{"c":92.91,"h":92.91,"l":92.87,"n":134,"o":92.88,"t":"2026-10-09T17:50:00Z","v":4642,"vw":92.884483},{"c":92.94,"h":92.94,"l":92.925,"n":136,"o":92.93,"t":"2026-10-09T17:55:00Z","v":4698,"vw":92.934099},{"c":92.95,"h":92.97,"l":92.94,"n":168,"o":92.96,"t":"2026-10-09T18:00:00Z","v":5339,"vw":92.95086},{"c":92.955,"h":92.97,"l":92.94,"n":95,"o":92.94,"t":"2026-10-09T18:05:00Z","v":3086,"vw":92.957172},{"c":92.94,"h":92.985,"l":92.9306,"n":159,"o":92.98,"t":"2026-10-09T18:10:00Z","v":7116,"vw":92.948516},{"c":92.91,"h":92.935,"l":92.91,"n":161,"o":92.935,"t":"2026-10-09T18:15:00Z","v":2808,"vw":92.918333},{"c":92.9,"h":92.915,"l":92.89,"n":208,"o":92.9,"t":"2026-10-09T18:20:00Z","v":6453,"vw":92.906442},{"c":92.925,"h":92.925,"l":92.8801,"n":226,"o":92.91,"t":"2026-10-09T18:25:00Z","v":10385,"vw":92.895215},{"c":92.895,"h":92.93,"l":92.85,"n":368,"o":92.925,"t":"2026-10-09T18:30:00Z","v":24992,"vw":92.878814},{"c":92.905,"h":92.91,"l":92.9,"n":126,"o":92.91,"t":"2026-10-09T18:35:00Z","v":6149,"vw":92.906809},{"c":92.93,"h":92.94,"l":92.901,"n":207,"o":92.91,"t":"2026-10-09T18:40:00Z","v":10801,"vw":92.922218},{"c":92.94,"h":92.98,"l":92.89,"n":345,"o":92.935,"t":"2026-10-09T18:45:00Z","v":19353,"vw":92.927285},{"c":92.99,"h":93.01,"l":92.95,"n":369,"o":92.97,"t":"2026-10-09T18:50:00Z","v":25316,"vw":92.965466},{"c":93.05,"h":93.05,"l":92.99,"n":206,"o":92.99,"t":"2026-10-09T18:55:00Z","v":10114,"vw":93.010362},{"c":93.07,"h":93.09,"l":93.03,"n":227,"o":93.04,"t":"2026-10-09T19:00:00Z","v":12577,"vw":93.060451},{"c":93.02,"h":93.1,"l":93,"n":246,"o":93.07,"t":"2026-10-09T19:05:00Z","v":12036,"vw":93.058125},{"c":93.01,"h":93.05,"l":93,"n":286,"o":93.02,"t":"2026-10-09T19:10:00Z","v":15216,"vw":93.027386},{"c":93.02,"h":93.03,"l":93,"n":390,"o":93.01,"t":"2026-10-09T19:15:00Z","v":15636,"vw":93.022199},{"c":93,"h":93.02,"l":92.98,"n":288,"o":93.02,"t":"2026-10-09T19:20:00Z","v":10381,"vw":93.002255},{"c":93.045,"h":93.05,"l":93.01,"n":287,"o":93.01,"t":"2026-10-09T19:25:00Z","v":16622,"vw":93.026673},{"c":93.05,"h":93.07,"l":93.01,"n":438,"o":93.045,"t":"2026-10-09T19:30:00Z","v":28290,"vw":93.038963},{"c":93.01,"h":93.05,"l":93,"n":526,"o":93.05,"t":"2026-10-09T19:35:00Z","v":32301,"vw":93.022086},{"c":93.06,"h":93.06,"l":93.01,"n":447,"o":93.02,"t":"2026-10-09T19:40:00Z","v":17766,"vw":93.042705},{"c":93.06,"h":93.09,"l":93.04,"n":321,"o":93.06,"t":"2026-10-09T19:45:00Z","v":11302,"vw":93.067612},{"c":92.99,"h":93.06,"l":92.95,"n":554,"o":93.05,"t":"2026-10-09T19:50:00Z","v":34951,"vw":92.99426},{"c":92.99,"h":93.045,"l":92.97,"n":2354,"o":92.995,"t":"2026-10-09T19:55:00Z","v":184082,"vw":93.001634},{"c":92.97,"h":93,"l":92.97,"n":35,"o":93,"t":"2026-10-09T20:00:00Z","v":319371,"vw":92.97998},{"c":92.9,"h":92.9,"l":92.9,"n":1,"o":92.9,"t":"2026-10-09T20:10:00Z","v":600,"vw":92.9},{"c":93.1,"h":93.1,"l":93.04,"n":3,"o":93.04,"t":"2026-10-09T20:30:00Z","v":1718,"vw":93.043641},{"c":92.4343,"h":92.4343,"l":92.4343,"n":1,"o":92.4343,"t":"2026-10-09T20:35:00Z","v":5688,"vw":92.4343},{"c":92.8,"h":92.8,"l":92.8,"n":1,"o":92.8,"t":"2026-10-09T21:20:00Z","v":300,"vw":92.8},{"c":94.89,"h":94.89,"l":93.98,"n":154,"o":94.88,"t":"2026-10-12T08:00:00Z","v":8967,"vw":94.625314},{"c":94.93,"h":94.93,"l":94.87,"n":10,"o":94.87,"t":"2026-10-12T08:20:00Z","v":530,"vw":94.9125},{"c":94.99,"h":94.99,"l":94.99,"n":23,"o":94.99,"t":"2026-10-12T08:30:00Z","v":739,"vw":94.99},{"c":94.79,"h":94.79,"l":94.79,"n":2,"o":94.79,"t":"2026-10-12T08:50:00Z","v":500,"vw":94.79},{"c":94.7,"h":94.7,"l":94.7,"n":2,"o":94.7,"t":"2026-10-12T09:00:00Z","v":104,"vw":94.7},{"c":94.7,"h":94.7,"l":94.7,"n":1,"o":94.7,"t":"2026-10-12T09:05:00Z","v":100,"vw":94.7},{"c":94.9,"h":94.9,"l":94.89,"n":2,"o":94.89,"t":"2026-10-12T09:20:00Z","v":200,"vw":94.895},{"c":94.89,"h":94.89,"l":94.89,"n":1,"o":94.89,"t":"2026-10-12T09:25:00Z","v":100,"vw":94.89},{"c":94.66,"h":94.67,"l":94.66,"n":11,"o":94.67,"t":"2026-10-12T09:35:00Z","v":1160,"vw":94.66625},{"c":94.65,"h":94.65,"l":94.63,"n":7,"o":94.63,"t":"2026-10-12T10:00:00Z","v":1009,"vw":94.647073},{"c":94.69,"h":94.69,"l":94.68,"n":3,"o":94.68,"t":"2026-10-12T10:40:00Z","v":380,"vw":94.685518},{"c":94.63,"h":94.71,"l":94.63,"n":16,"o":94.64,"t":"2026-10-12T11:00:00Z","v":2222,"vw":94.649066},{"c":94.63,"h":94.63,"l":94.63,"n":12,"o":94.63,"t":"2026-10-12T11:05:00Z","v":1826,"vw":94.63},{"c":94.69,"h":94.69,"l":94.69,"n":5,"o":94.69,"t":"2026-10-12T11:15:00Z","v":121,"vw":94.69},{"c":94.68,"h":94.68,"l":94.68,"n":3,"o":94.68,"t":"2026-10-12T11:20:00Z","v":204,"vw":94.68},{"c":94.51,"h":94.51,"l":94.51,"n":2,"o":94.51,"t":"2026-10-12T11:25:00Z","v":106,"vw":94.51},{"c":94.47,"h":94.49,"l":94.47,"n":6,"o":94.49,"t":"2026-10-12T11:30:00Z","v":1011,"vw":94.476},{"c":94.49,"h":94.49,"l":94.45,"n":18,"o":94.48,"t":"2026-10-12T11:40:00Z","v":2110,"vw":94.466627},{"c":94.61,"h":94.62,"l":94.61,"n":7,"o":94.62,"t":"2026-10-12T11:55:00Z","v":1000,"vw":94.614292},{"c":94.61,"h":94.61,"l":94.6,"n":2,"o":94.6,"t":"2026-10-12T12:00:00Z","v":500,"vw":94.604},{"c":94.59,"h":94.59,"l":94.59,"n":4,"o":94.59,"t":"2026-10-12T12:05:00Z","v":400,"vw":94.59},{"c":94.83,"h":94.83,"l":94.72,"n":9,"o":94.72,"t":"2026-10-12T12:10:00Z","v":1400,"vw":94.795821},{"c":94.64,"h":94.64,"l":94.64,"n":8,"o":94.64,"t":"2026-10-12T12:20:00Z","v":710,"vw":94.64},{"c":94.63,"h":94.64,"l":94.6,"n":46,"o":94.63,"t":"2026-10-12T12:25:00Z","v":4373,"vw":94.613861},{"c":94.53,"h":94.56,"l":94.53,"n":7,"o":94.56,"t":"2026-10-12T12:35:00Z","v":1087,"vw":94.546189},{"c":94.57,"h":94.57,"l":94.45,"n":12,"o":94.45,"t":"2026-10-12T12:40:00Z","v":3370,"vw":94.520394},{"c":94.6,"h":94.6,"l":94.56,"n":11,"o":94.56,"t":"2026-10-12T12:45:00Z","v":1261,"vw":94.56639},{"c":94.43,"h":94.49,"l":94.43,"n":10,"o":94.47,"t":"2026-10-12T12:55:00Z","v":1801,"vw":94.464767},{"c":94.38,"h":94.41,"l":94.38,"n":11,"o":94.41,"t":"2026-10-12T13:00:00Z","v":1006,"vw":94.40026},{"c":94.4,"h":94.41,"l":94.4,"n":4,"o":94.41,"t":"2026-10-12T13:10:00Z","v":600,"vw":94.405},{"c":94.37,"h":94.37,"l":94.26,"n":47,"o":94.33,"t":"2026-10-12T13:15:00Z","v":3683,"vw":94.319375},{"c":94.42,"h":94.42,"l":94.37,"n":16,"o":94.37,"t":"2026-10-12T13:20:00Z","v":1675,"vw":94.390554},{"c":94.31,"h":94.43,"l":94.3,"n":26,"o":94.43,"t":"2026-10-12T13:25:00Z","v":4437,"vw":94.329586},{"c":94.25,"h":94.47,"l":94.24,"n":1073,"o":94.29,"t":"2026-10-12T13:30:00Z","v":110247,"vw":94.351458},{"c":94.23,"h":94.3,"l":94.22,"n":509,"o":94.24,"t":"2026-10-12T13:35:00Z","v":37534,"vw":94.258543},{"c":94.22,"h":94.31,"l":94.16,"n":503,"o":94.22,"t":"2026-10-12T13:40:00Z","v":40237,"vw":94.239494},{"c":94.185,"h":94.29,"l":94.16,"n":519,"o":94.23,"t":"2026-10-12T13:45:00Z","v":43551,"vw":94.232385},{"c":94.17,"h":94.21,"l":94.13,"n":356,"o":94.18,"t":"2026-10-12T13:50:00Z","v":20400,"vw":94.162562},{"c":94.415,"h":94.415,"l":94.14,"n":464,"o":94.18,"t":"2026-10-12T13:55:00Z","v":29863,"vw":94.234736},{"c":94.32,"h":94.45,"l":94.32,"n":277,"o":94.42,"t":"2026-10-12T14:00:00Z","v":21497,"vw":94.385579},{"c":94.56,"h":94.57,"l":94.36,"n":297,"o":94.36,"t":"2026-10-12T14:05:00Z","v":17623,"vw":94.459271},{"c":94.46,"h":94.62,"l":94.46,"n":305,"o":94.58,"t":"2026-10-12T14:10:00Z","v":23025,"vw":94.551603},{"c":94.41,"h":94.4587,"l":94.32,"n":295,"o":94.4587,"t":"2026-10-12T14:15:00Z","v":19023,"vw":94.372577},{"c":94.5,"h":94.5,"l":94.43,"n":172,"o":94.44,"t":"2026-10-12T14:20:00Z","v":9213,"vw":94.465734},{"c":94.3848,"h":94.53,"l":94.375,"n":421,"o":94.49,"t":"2026-10-12T14:25:00Z","v":27651,"vw":94.437796},{"c":94.45,"h":94.5,"l":94.39,"n":241,"o":94.39,"t":"2026-10-12T14:30:00Z","v":13238,"vw":94.434281},{"c":94.31,"h":94.45,"l":94.23,"n":316,"o":94.43,"t":"2026-10-12T14:35:00Z","v":17340,"vw":94.33256},{"c":94.26,"h":94.37,"l":94.26,"n":248,"o":94.31,"t":"2026-10-12T14:40:00Z","v":10635,"vw":94.292407},{"c":94.25,"h":94.325,"l":94.2,"n":233,"o":94.3,"t":"2026-10-12T14:45:00Z","v":10831,"vw":94.232516},{"c":94.26,"h":94.28,"l":94.21,"n":217,"o":94.24,"t":"2026-10-12T14:50:00Z","v":15943,"vw":94.242051},{"c":94.29,"h":94.31,"l":94.26,"n":181,"o":94.28,"t":"2026-10-12T14:55:00Z","v":14298,"vw":94.285999},{"c":94.25,"h":94.34,"l":94.25,"n":224,"o":94.29,"t":"2026-10-12T15:00:00Z","v":17458,"vw":94.291715},{"c":94.245,"h":94.265,"l":94.22,"n":359,"o":94.23,"t":"2026-10-12T15:05:00Z","v":28312,"vw":94.244714},{"c":94.345,"h":94.345,"l":94.24,"n":544,"o":94.25,"t":"2026-10-12T15:10:00Z","v":46770,"vw":94.283694},{"c":94.31,"h":94.36,"l":94.27,"n":279,"o":94.36,"t":"2026-10-12T15:15:00Z","v":16521,"vw":94.314144},{"c":94.28,"h":94.375,"l":94.28,"n":313,"o":94.33,"t":"2026-10-12T15:20:00Z","v":28548,"vw":94.316931},{"c":94.31,"h":94.365,"l":94.245,"n":344,"o":94.285,"t":"2026-10-12T15:25:00Z","v":25671,"vw":94.299503},{"c":94.67,"h":94.68,"l":94.235,"n":1459,"o":94.315,"t":"2026-10-12T15:30:00Z","v":131318,"vw":94.462939},{"c":94.715,"h":94.72,"l":94.65,"n":323,"o":94.68,"t":"2026-10-12T15:35:00Z","v":28765,"vw":94.6961},{"c":94.7,"h":94.75,"l":94.68,"n":220,"o":94.73,"t":"2026-10-12T15:40:00Z","v":10019,"vw":94.721048},{"c":94.725,"h":94.73,"l":94.66,"n":260,"o":94.68,"t":"2026-10-12T15:45:00Z","v":10863,"vw":94.705971},{"c":94.76,"h":94.8,"l":94.72,"n":197,"o":94.725,"t":"2026-10-12T15:50:00Z","v":9029,"vw":94.762413},{"c":94.73,"h":94.755,"l":94.6849,"n":149,"o":94.755,"t":"2026-10-12T15:55:00Z","v":5190,"vw":94.712856},{"c":94.755,"h":94.76,"l":94.73,"n":150,"o":94.735,"t":"2026-10-12T16:00:00Z","v":6225,"vw":94.747458},{"c":94.66,"h":94.76,"l":94.66,"n":153,"o":94.75,"t":"2026-10-12T16:05:00Z","v":7037,"vw":94.709841},{"c":94.665,"h":94.69,"l":94.65,"n":133,"o":94.66,"t":"2026-10-12T16:10:00Z","v":12081,"vw":94.671434},{"c":94.74,"h":94.75,"l":94.66,"n":128,"o":94.67,"t":"2026-10-12T16:15:00Z","v":11183,"vw":94.701326},{"c":94.67,"h":94.71,"l":94.67,"n":160,"o":94.71,"t":"2026-10-12T16:20:00Z","v":10090,"vw":94.696182},{"c":94.65,"h":94.675,"l":94.63,"n":306,"o":94.67,"t":"2026-10-12T16:25:00Z","v":13923,"vw":94.650805},{"c":94.66,"h":94.675,"l":94.64,"n":124,"o":94.65,"t":"2026-10-12T16:30:00Z","v":6091,"vw":94.659766},{"c":94.68,"h":94.68,"l":94.64,"n":118,"o":94.67,"t":"2026-10-12T16:35:00Z","v":6945,"vw":94.663265},{"c":94.635,"h":94.69,"l":94.6301,"n":81,"o":94.665,"t":"2026-10-12T16:40:00Z","v":3008,"vw":94.65443},{"c":94.61,"h":94.6674,"l":94.595,"n":139,"o":94.64,"t":"2026-10-12T16:45:00Z","v":9295,"vw":94.638916},{"c":94.64,"h":94.64,"l":94.6,"n":137,"o":94.61,"t":"2026-10-12T16:50:00Z","v":5971,"vw":94.616833},{"c":94.69,"h":94.7,"l":94.65,"n":119,"o":94.65,"t":"2026-10-12T16:55:00Z","v":8910,"vw":94.691265},{"c":94.65,"h":94.7,"l":94.65,"n":192,"o":94.7,"t":"2026-10-12T17:00:00Z","v":7623,"vw":94.677017},{"c":94.645,"h":94.665,"l":94.645,"n":88,"o":94.65,"t":"2026-10-12T17:05:00Z","v":12793,"vw":94.654107},{"c":94.685,"h":94.695,"l":94.65,"n":154,"o":94.65,"t":"2026-10-12T17:10:00Z","v":6594,"vw":94.675045},{"c":94.61,"h":94.67,"l":94.61,"n":103,"o":94.67,"t":"2026-10-12T17:15:00Z","v":3029,"vw":94.6415},{"c":94.65,"h":94.655,"l":94.615,"n":124,"o":94.615,"t":"2026-10-12T17:20:00Z","v":4737,"vw":94.630461},{"c":94.6,"h":94.64,"l":94.6,"n":97,"o":94.64,"t":"2026-10-12T17:25:00Z","v":2828,"vw":94.623868},{"c":94.52,"h":94.585,"l":94.505,"n":169,"o":94.585,"t":"2026-10-12T17:30:00Z","v":8134,"vw":94.531659},{"c":94.61,"h":94.61,"l":94.52,"n":230,"o":94.52,"t":"2026-10-12T17:35:00Z","v":14421,"vw":94.548032},{"c":94.62,"h":94.64,"l":94.6,"n":81,"o":94.61,"t":"2026-10-12T17:40:00Z","v":3168,"vw":94.618203},{"c":94.59,"h":94.61,"l":94.5807,"n":101,"o":94.61,"t":"2026-10-12T17:45:00Z","v":4366,"vw":94.602386},{"c":94.63,"h":94.64,"l":94.58,"n":165,"o":94.58,"t":"2026-10-12T17:50:00Z","v":9576,"vw":94.603594},{"c":94.62,"h":94.64,"l":94.62,"n":171,"o":94.63,"t":"2026-10-12T17:55:00Z","v":6707,"vw":94.632083},{"c":94.63,"h":94.64,"l":94.61,"n":317,"o":94.63,"t":"2026-10-12T18:00:00Z","v":11831,"vw":94.620388},{"c":94.585,"h":94.615,"l":94.58,"n":184,"o":94.61,"t":"2026-10-12T18:05:00Z","v":7013,"vw":94.597596},{"c":94.56,"h":94.59,"l":94.53,"n":252,"o":94.5851,"t":"2026-10-12T18:10:00Z","v":11771,"vw":94.560533},{"c":94.56,"h":94.565,"l":94.55,"n":208,"o":94.565,"t":"2026-10-12T18:15:00Z","v":9980,"vw":94.561067},{"c":94.56,"h":94.56,"l":94.54,"n":193,"o":94.56,"t":"2026-10-12T18:20:00Z","v":6636,"vw":94.553282},{"c":94.56,"h":94.582,"l":94.555,"n":182,"o":94.57,"t":"2026-10-12T18:25:00Z","v":6585,"vw":94.56629},{"c":94.55,"h":94.59,"l":94.55,"n":156,"o":94.57,"t":"2026-10-12T18:30:00Z","v":5121,"vw":94.575917},{"c":94.48,"h":94.54,"l":94.47,"n":218,"o":94.54,"t":"2026-10-12T18:35:00Z","v":18432,"vw":94.490367},{"c":94.43,"h":94.47,"l":94.42,"n":221,"o":94.47,"t":"2026-10-12T18:40:00Z","v":14245,"vw":94.445416},{"c":94.38,"h":94.42,"l":94.36,"n":254,"o":94.42,"t":"2026-10-12T18:45:00Z","v":16639,"vw":94.393609},{"c":94.32,"h":94.39,"l":94.32,"n":210,"o":94.39,"t":"2026-10-12T18:50:00Z","v":13172,"vw":94.367172},{"c":94.3503,"h":94.3503,"l":94.3,"n":237,"o":94.3,"t":"2026-10-12T18:55:00Z","v":9504,"vw":94.324279},{"c":94.32,"h":94.37,"l":94.315,"n":169,"o":94.37,"t":"2026-10-12T19:00:00Z","v":5737,"vw":94.338761},{"c":94.34,"h":94.35,"l":94.32,"n":233,"o":94.33,"t":"2026-10-12T19:05:00Z","v":9114,"vw":94.326318},{"c":94.33,"h":94.349,"l":94.32,"n":164,"o":94.335,"t":"2026-10-12T19:10:00Z","v":5407,"vw":94.332717},{"c":94.28,"h":94.33,"l":94.28,"n":198,"o":94.33,"t":"2026-10-12T19:15:00Z","v":6360,"vw":94.30471},{"c":94.25,"h":94.3,"l":94.24,"n":205,"o":94.28,"t":"2026-10-12T19:20:00Z","v":6656,"vw":94.268114},{"c":94.28,"h":94.28,"l":94.265,"n":149,"o":94.265,"t":"2026-10-12T19:25:00Z","v":4801,"vw":94.27419},{"c":94.3,"h":94.33,"l":94.27,"n":358,"o":94.29,"t":"2026-10-12T19:30:00Z","v":15572,"vw":94.307211},{"c":94.325,"h":94.36,"l":94.3,"n":292,"o":94.3,"t":"2026-10-12T19:35:00Z","v":14134,"vw":94.333383},{"c":94.28,"h":94.325,"l":94.28,"n":409,"o":94.32,"t":"2026-10-12T19:40:00Z","v":9758,"vw":94.311408},{"c":94.28,"h":94.28,"l":94.24,"n":308,"o":94.28,"t":"2026-10-12T19:45:00Z","v":13654,"vw":94.264974},{"c":94.26,"h":94.29,"l":94.225,"n":385,"o":94.29,"t":"2026-10-12T19:50:00Z","v":19290,"vw":94.247323},{"c":94.31,"h":94.34,"l":94.225,"n":1944,"o":94.25,"t":"2026-10-12T19:55:00Z","v":118821,"vw":94.275937},{"c":94.32,"h":94.32,"l":94.32,"n":24,"o":94.32,"t":"2026-10-12T20:00:00Z","v":105914,"vw":94.32},{"c":96.24,"h":96.5,"l":95.41,"n":127,"o":96.5,"t":"2026-10-13T08:00:00Z","v":10554,"vw":96.192249},{"c":96.17,"h":96.17,"l":96.17,"n":1,"o":96.17,"t":"2026-10-13T08:35:00Z","v":1000,"vw":96.17},{"c":96.06,"h":96.06,"l":96.06,"n":2,"o":96.06,"t":"2026-10-13T09:20:00Z","v":1645,"vw":96.06},{"c":95.81,"h":95.86,"l":95.81,"n":10,"o":95.85,"t":"2026-10-13T09:30:00Z","v":1142,"vw":95.842478},{"c":95.74,"h":95.74,"l":95.74,"n":1,"o":95.74,"t":"2026-10-13T09:50:00Z","v":100,"vw":95.74},{"c":95.79,"h":95.79,"l":95.79,"n":8,"o":95.79,"t":"2026-10-13T10:10:00Z","v":342,"vw":95.79},{"c":95.84,"h":95.84,"l":95.84,"n":2,"o":95.84,"t":"2026-10-13T10:20:00Z","v":269,"vw":95.84},{"c":95.68,"h":95.68,"l":95.68,"n":2,"o":95.68,"t":"2026-10-13T10:30:00Z","v":254,"vw":95.68},{"c":95.54,"h":95.54,"l":95.45,"n":88,"o":95.54,"t":"2026-10-13T10:50:00Z","v":13195,"vw":95.476498},{"c":95.92,"h":95.92,"l":95.66,"n":118,"o":95.66,"t":"2026-10-13T11:10:00Z","v":13930,"vw":95.773636},{"c":95.69,"h":95.71,"l":95.69,"n":4,"o":95.71,"t":"2026-10-13T11:15:00Z","v":603,"vw":95.699073},{"c":95.8,"h":95.8,"l":95.8,"n":4,"o":95.8,"t":"2026-10-13T11:20:00Z","v":435,"vw":95.8},{"c":95.79,"h":95.79,"l":95.79,"n":2,"o":95.79,"t":"2026-10-13T11:25:00Z","v":200,"vw":95.79},{"c":95.78,"h":95.78,"l":95.78,"n":3,"o":95.78,"t":"2026-10-13T11:40:00Z","v":270,"vw":95.78},{"c":95.7,"h":95.7,"l":95.7,"n":1,"o":95.7,"t":"2026-10-13T11:50:00Z","v":100,"vw":95.7},{"c":95.6,"h":95.6,"l":95.6,"n":1,"o":95.6,"t":"2026-10-13T12:00:00Z","v":200,"vw":95.6},{"c":95.66,"h":95.66,"l":95.66,"n":1,"o":95.66,"t":"2026-10-13T12:15:00Z","v":200,"vw":95.66},{"c":95.6162,"h":95.6162,"l":95.6162,"n":1,"o":95.6162,"t":"2026-10-13T12:20:00Z","v":988,"vw":95.6162},{"c":95.46,"h":95.46,"l":95.46,"n":1,"o":95.46,"t":"2026-10-13T12:40:00Z","v":200,"vw":95.46},{"c":95.4,"h":95.4,"l":95.4,"n":3,"o":95.4,"t":"2026-10-13T12:45:00Z","v":125,"vw":95.4},{"c":95.42,"h":95.45,"l":95.42,"n":4,"o":95.45,"t":"2026-10-13T12:55:00Z","v":1253,"vw":95.432283},{"c":95.26,"h":95.28,"l":95.26,"n":2,"o":95.28,"t":"2026-10-13T13:10:00Z","v":469,"vw":95.268529},{"c":95.43,"h":95.45,"l":95.43,"n":13,"o":95.43,"t":"2026-10-13T13:20:00Z","v":1175,"vw":95.438696},{"c":95.57,"h":95.57,"l":95.55,"n":4,"o":95.55,"t":"2026-10-13T13:25:00Z","v":400,"vw":95.56},{"c":95.62,"h":95.94,"l":95.55,"n":934,"o":95.6,"t":"2026-10-13T13:30:00Z","v":84526,"vw":95.697997},{"c":95.51,"h":95.65,"l":95.42,"n":698,"o":95.61,"t":"2026-10-13T13:35:00Z","v":52353,"vw":95.548656},{"c":95.3,"h":95.53,"l":95.255,"n":588,"o":95.51,"t":"2026-10-13T13:40:00Z","v":53034,"vw":95.425324},{"c":95.17,"h":95.39,"l":95.16,"n":581,"o":95.3,"t":"2026-10-13T13:45:00Z","v":46338,"vw":95.232032},{"c":94.96,"h":95.195,"l":94.95,"n":394,"o":95.16,"t":"2026-10-13T13:50:00Z","v":33788,"vw":95.047272},{"c":94.89,"h":94.95,"l":94.89,"n":288,"o":94.95,"t":"2026-10-13T13:55:00Z","v":22087,"vw":94.926801},{"c":94.62,"h":94.895,"l":94.6,"n":596,"o":94.885,"t":"2026-10-13T14:00:00Z","v":49277,"vw":94.773638},{"c":94.655,"h":94.685,"l":94.56,"n":535,"o":94.62,"t":"2026-10-13T14:05:00Z","v":37763,"vw":94.607254},{"c":94.775,"h":94.88,"l":94.69,"n":436,"o":94.69,"t":"2026-10-13T14:10:00Z","v":26804,"vw":94.782012},{"c":94.78,"h":94.8,"l":94.7,"n":305,"o":94.75,"t":"2026-10-13T14:15:00Z","v":21419,"vw":94.746654},{"c":94.91,"h":94.91,"l":94.76,"n":295,"o":94.8,"t":"2026-10-13T14:20:00Z","v":16801,"vw":94.839305},{"c":94.805,"h":94.94,"l":94.74,"n":951,"o":94.91,"t":"2026-10-13T14:25:00Z","v":64875,"vw":94.867948},{"c":94.73,"h":94.9,"l":94.73,"n":250,"o":94.86,"t":"2026-10-13T14:30:00Z","v":15864,"vw":94.846856},{"c":94.82,"h":94.915,"l":94.755,"n":297,"o":94.77,"t":"2026-10-13T14:35:00Z","v":20917,"vw":94.873255},{"c":94.76,"h":94.82,"l":94.75,"n":362,"o":94.82,"t":"2026-10-13T14:40:00Z","v":40927,"vw":94.781264},{"c":94.89,"h":94.93,"l":94.76,"n":489,"o":94.76,"t":"2026-10-13T14:45:00Z","v":29690,"vw":94.862319},{"c":94.99,"h":95.03,"l":94.92,"n":809,"o":94.945,"t":"2026-10-13T14:50:00Z","v":64510,"vw":94.975213},{"c":94.84,"h":95.01,"l":94.84,"n":199,"o":95.01,"t":"2026-10-13T14:55:00Z","v":11932,"vw":94.912775},{"c":94.9,"h":94.91,"l":94.76,"n":301,"o":94.86,"t":"2026-10-13T15:00:00Z","v":18171,"vw":94.844214},{"c":95,"h":95,"l":94.9,"n":289,"o":94.91,"t":"2026-10-13T15:05:00Z","v":28288,"vw":94.931441},{"c":94.97,"h":95.06,"l":94.95,"n":440,"o":95.01,"t":"2026-10-13T15:10:00Z","v":36565,"vw":95.014004},{"c":95.025,"h":95.035,"l":94.96,"n":330,"o":94.9703,"t":"2026-10-13T15:15:00Z","v":50733,"vw":95.007888},{"c":95,"h":95.11,"l":94.985,"n":508,"o":95.025,"t":"2026-10-13T15:20:00Z","v":45636,"vw":95.041351},{"c":94.985,"h":95.05,"l":94.97,"n":485,"o":94.995,"t":"2026-10-13T15:25:00Z","v":40239,"vw":95.014039},{"c":95.1,"h":95.17,"l":94.96,"n":1636,"o":94.99,"t":"2026-10-13T15:30:00Z","v":167074,"vw":95.065605},{"c":95.08,"h":95.13,"l":95.07,"n":295,"o":95.1,"t":"2026-10-13T15:35:00Z","v":21074,"vw":95.104611},{"c":95.075,"h":95.12,"l":95.075,"n":172,"o":95.08,"t":"2026-10-13T15:40:00Z","v":6901,"vw":95.098086},{"c":95,"h":95.07,"l":95,"n":239,"o":95.07,"t":"2026-10-13T15:45:00Z","v":8584,"vw":95.030676},{"c":95.03,"h":95.04,"l":95,"n":152,"o":95,"t":"2026-10-13T15:50:00Z","v":9158,"vw":95.029481},{"c":95.0099,"h":95.025,"l":94.99,"n":166,"o":95.01,"t":"2026-10-13T15:55:00Z","v":4609,"vw":95.003319},{"c":94.945,"h":95,"l":94.94,"n":137,"o":94.9866,"t":"2026-10-13T16:00:00Z","v":6221,"vw":94.962695},{"c":94.835,"h":94.92,"l":94.83,"n":165,"o":94.92,"t":"2026-10-13T16:05:00Z","v":9604,"vw":94.882485},{"c":94.93,"h":94.935,"l":94.84,"n":130,"o":94.84,"t":"2026-10-13T16:10:00Z","v":6605,"vw":94.893255},{"c":94.85,"h":94.94,"l":94.85,"n":176,"o":94.94,"t":"2026-10-13T16:15:00Z","v":7250,"vw":94.88133},{"c":94.84,"h":94.855,"l":94.8303,"n":97,"o":94.855,"t":"2026-10-13T16:20:00Z","v":5425,"vw":94.842956},{"c":94.8048,"h":94.83,"l":94.79,"n":165,"o":94.83,"t":"2026-10-13T16:25:00Z","v":5786,"vw":94.808914},{"c":94.81,"h":94.84,"l":94.8,"n":185,"o":94.81,"t":"2026-10-13T16:30:00Z","v":7519,"vw":94.821027},{"c":94.8,"h":94.8,"l":94.78,"n":80,"o":94.795,"t":"2026-10-13T16:35:00Z","v":3738,"vw":94.791014},{"c":94.8201,"h":94.85,"l":94.775,"n":195,"o":94.81,"t":"2026-10-13T16:40:00Z","v":7478,"vw":94.804035},{"c":94.83,"h":94.84,"l":94.81,"n":168,"o":94.83,"t":"2026-10-13T16:45:00Z","v":8204,"vw":94.8219},{"c":94.815,"h":94.83,"l":94.79,"n":166,"o":94.83,"t":"2026-10-13T16:50:00Z","v":4939,"vw":94.808387},{"c":94.75,"h":94.83,"l":94.75,"n":235,"o":94.82,"t":"2026-10-13T16:55:00Z","v":13620,"vw":94.806582},{"c":94.755,"h":94.7593,"l":94.7,"n":176,"o":94.75,"t":"2026-10-13T17:00:00Z","v":11865,"vw":94.726958},{"c":94.77,"h":94.77,"l":94.725,"n":191,"o":94.76,"t":"2026-10-13T17:05:00Z","v":9834,"vw":94.744588},{"c":94.79,"h":94.81,"l":94.755,"n":164,"o":94.755,"t":"2026-10-13T17:10:00Z","v":4372,"vw":94.787809},{"c":94.83,"h":94.83,"l":94.78,"n":118,"o":94.805,"t":"2026-10-13T17:15:00Z","v":2978,"vw":94.807168},{"c":94.83,"h":94.86,"l":94.82,"n":124,"o":94.82,"t":"2026-10-13T17:20:00Z","v":3547,"vw":94.842895},{"c":94.79,"h":94.81,"l":94.785,"n":132,"o":94.81,"t":"2026-10-13T17:25:00Z","v":3186,"vw":94.791781},{"c":94.7801,"h":94.8005,"l":94.7602,"n":225,"o":94.77,"t":"2026-10-13T17:30:00Z","v":5687,"vw":94.788171},{"c":94.83,"h":94.83,"l":94.79,"n":99,"o":94.81,"t":"2026-10-13T17:35:00Z","v":2802,"vw":94.821906},{"c":94.785,"h":94.815,"l":94.745,"n":245,"o":94.81,"t":"2026-10-13T17:40:00Z","v":16453,"vw":94.777692},{"c":94.73,"h":94.78,"l":94.72,"n":240,"o":94.765,"t":"2026-10-13T17:45:00Z","v":6532,"vw":94.752139},{"c":94.665,"h":94.72,"l":94.66,"n":146,"o":94.72,"t":"2026-10-13T17:50:00Z","v":4584,"vw":94.675323},{"c":94.64,"h":94.67,"l":94.64,"n":168,"o":94.67,"t":"2026-10-13T17:55:00Z","v":3893,"vw":94.648825},{"c":94.73,"h":94.73,"l":94.645,"n":222,"o":94.645,"t":"2026-10-13T18:00:00Z","v":7317,"vw":94.665232},{"c":94.89,"h":94.9,"l":94.73,"n":265,"o":94.73,"t":"2026-10-13T18:05:00Z","v":8570,"vw":94.837136},{"c":94.88,"h":94.9,"l":94.86,"n":171,"o":94.87,"t":"2026-10-13T18:10:00Z","v":5921,"vw":94.876558},{"c":94.86,"h":94.87,"l":94.83,"n":208,"o":94.87,"t":"2026-10-13T18:15:00Z","v":9413,"vw":94.850847},{"c":94.805,"h":94.87,"l":94.8,"n":201,"o":94.868,"t":"2026-10-13T18:20:00Z","v":13420,"vw":94.852384},{"c":94.925,"h":94.925,"l":94.81,"n":226,"o":94.82,"t":"2026-10-13T18:25:00Z","v":11308,"vw":94.885464},{"c":94.905,"h":94.96,"l":94.905,"n":265,"o":94.935,"t":"2026-10-13T18:30:00Z","v":23361,"vw":94.939372},{"c":94.965,"h":94.965,"l":94.91,"n":164,"o":94.92,"t":"2026-10-13T18:35:00Z","v":6769,"vw":94.934406},{"c":95.02,"h":95.08,"l":94.99,"n":256,"o":94.99,"t":"2026-10-13T18:40:00Z","v":23059,"vw":95.037189},{"c":94.98,"h":95.04,"l":94.98,"n":130,"o":95.04,"t":"2026-10-13T18:45:00Z","v":3687,"vw":94.998565},{"c":94.98,"h":95.02,"l":94.975,"n":128,"o":94.98,"t":"2026-10-13T18:50:00Z","v":4075,"vw":94.995185},{"c":95,"h":95,"l":94.98,"n":125,"o":94.985,"t":"2026-10-13T18:55:00Z","v":3413,"vw":94.98658},{"c":95.05,"h":95.055,"l":95.005,"n":347,"o":95.01,"t":"2026-10-13T19:00:00Z","v":39825,"vw":95.015072},{"c":95.1,"h":95.12,"l":95.05,"n":163,"o":95.065,"t":"2026-10-13T19:05:00Z","v":5687,"vw":95.100584},{"c":95.07,"h":95.105,"l":95.07,"n":155,"o":95.105,"t":"2026-10-13T19:10:00Z","v":5236,"vw":95.092367},{"c":95.05,"h":95.095,"l":95.01,"n":213,"o":95.095,"t":"2026-10-13T19:15:00Z","v":7684,"vw":95.040401},{"c":95.025,"h":95.05,"l":95,"n":214,"o":95.05,"t":"2026-10-13T19:20:00Z","v":6367,"vw":95.014246},{"c":95.0288,"h":95.04,"l":95,"n":275,"o":95.02,"t":"2026-10-13T19:25:00Z","v":8352,"vw":95.022541},{"c":95.105,"h":95.13,"l":95.03,"n":536,"o":95.035,"t":"2026-10-13T19:30:00Z","v":24730,"vw":95.093787},{"c":95.11,"h":95.11,"l":95.07,"n":356,"o":95.105,"t":"2026-10-13T19:35:00Z","v":21449,"vw":95.092041},{"c":95.08,"h":95.12,"l":95.075,"n":485,"o":95.11,"t":"2026-10-13T19:40:00Z","v":22720,"vw":95.097763},{"c":95.03,"h":95.09,"l":95,"n":363,"o":95.09,"t":"2026-10-13T19:45:00Z","v":20757,"vw":95.031169},{"c":95,"h":95.09,"l":94.98,"n":518,"o":95.04,"t":"2026-10-13T19:50:00Z","v":37140,"vw":95.021811},{"c":94.87,"h":94.99,"l":94.825,"n":1924,"o":94.99,"t":"2026-10-13T19:55:00Z","v":132054,"vw":94.90268},{"c":94.85,"h":94.85,"l":94.85,"n":30,"o":94.85,"t":"2026-10-13T20:00:00Z","v":65969,"vw":94.85},{"c":94.65,"h":95.3,"l":94.63,"n":151,"o":95,"t":"2026-10-14T08:00:00Z","v":3184,"vw":94.863219},{"c":94.61,"h":94.61,"l":94.61,"n":1,"o":94.61,"t":"2026-10-14T08:20:00Z","v":700,"vw":94.61},{"c":94.71,"h":94.71,"l":94.71,"n":1,"o":94.71,"t":"2026-10-14T08:45:00Z","v":263,"vw":94.71},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-14T09:20:00Z","v":156,"vw":94.91},{"c":94.77,"h":94.77,"l":94.76,"n":3,"o":94.76,"t":"2026-10-14T09:25:00Z","v":389,"vw":94.766545},{"c":94.44,"h":94.44,"l":94.44,"n":2,"o":94.44,"t":"2026-10-14T10:45:00Z","v":200,"vw":94.44},{"c":94.3,"h":94.3,"l":94.21,"n":15,"o":94.26,"t":"2026-10-14T11:00:00Z","v":1643,"vw":94.259791},{"c":94.41,"h":94.41,"l":94.41,"n":5,"o":94.41,"t":"2026-10-14T11:05:00Z","v":465,"vw":94.41},{"c":94.03,"h":94.03,"l":94.03,"n":2,"o":94.03,"t":"2026-10-14T11:30:00Z","v":301,"vw":94.03},{"c":93.9,"h":93.9,"l":93.9,"n":6,"o":93.9,"t":"2026-10-14T11:45:00Z","v":678,"vw":93.9},{"c":94.01,"h":94.01,"l":94.01,"n":3,"o":94.01,"t":"2026-10-14T12:00:00Z","v":212,"vw":94.01},{"c":94.11,"h":94.12,"l":94.11,"n":4,"o":94.12,"t":"2026-10-14T12:05:00Z","v":835,"vw":94.114908},{"c":94.15,"h":94.15,"l":94.15,"n":3,"o":94.15,"t":"2026-10-14T12:10:00Z","v":278,"vw":94.15},{"c":94.16,"h":94.16,"l":94.08,"n":13,"o":94.09,"t":"2026-10-14T12:20:00Z","v":2318,"vw":94.093412},{"c":93.68,"h":94.24,"l":93.68,"n":43,"o":94.24,"t":"2026-10-14T12:30:00Z","v":5076,"vw":94.00723},{"c":93.57,"h":93.59,"l":93.5,"n":11,"o":93.59,"t":"2026-10-14T12:40:00Z","v":4160,"vw":93.536623},{"c":93.69,"h":93.7,"l":93.67,"n":5,"o":93.67,"t":"2026-10-14T12:45:00Z","v":1070,"vw":93.686666},{"c":93.83,"h":93.83,"l":93.74,"n":3,"o":93.74,"t":"2026-10-14T12:50:00Z","v":223,"vw":93.789459},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-10-14T12:55:00Z","v":100,"vw":93.62},{"c":93.54,"h":93.54,"l":93.54,"n":2,"o":93.54,"t":"2026-10-14T13:00:00Z","v":131,"vw":93.54},{"c":93.51,"h":93.51,"l":93.46,"n":15,"o":93.5,"t":"2026-10-14T13:05:00Z","v":1969,"vw":93.471616},{"c":93.56,"h":93.7,"l":93.56,"n":4,"o":93.7,"t":"2026-10-14T13:10:00Z","v":340,"vw":93.653333},{"c":93.71,"h":93.71,"l":93.71,"n":2,"o":93.71,"t":"2026-10-14T13:15:00Z","v":196,"vw":93.71},{"c":93.47,"h":93.48,"l":93.47,"n":8,"o":93.48,"t":"2026-10-14T13:20:00Z","v":510,"vw":93.472745},{"c":93.52,"h":93.53,"l":93.52,"n":10,"o":93.53,"t":"2026-10-14T13:25:00Z","v":2305,"vw":93.522198},{"c":93.44,"h":93.67,"l":93.41,"n":601,"o":93.54,"t":"2026-10-14T13:30:00Z","v":68917,"vw":93.561041},{"c":93.7,"h":93.75,"l":93.425,"n":1112,"o":93.46,"t":"2026-10-14T13:35:00Z","v":158944,"vw":93.645892},{"c":93.57,"h":93.7,"l":93.56,"n":610,"o":93.685,"t":"2026-10-14T13:40:00Z","v":40339,"vw":93.649695},{"c":93.42,"h":93.6,"l":93.41,"n":564,"o":93.57,"t":"2026-10-14T13:45:00Z","v":30237,"vw":93.525056},{"c":93.32,"h":93.58,"l":93.315,"n":578,"o":93.42,"t":"2026-10-14T13:50:00Z","v":33296,"vw":93.449166},{"c":93.23,"h":93.34,"l":93.155,"n":404,"o":93.335,"t":"2026-10-14T13:55:00Z","v":21310,"vw":93.23775},{"c":93.03,"h":93.255,"l":93.03,"n":515,"o":93.22,"t":"2026-10-14T14:00:00Z","v":32656,"vw":93.109696},{"c":93.11,"h":93.12,"l":92.96,"n":588,"o":93.01,"t":"2026-10-14T14:05:00Z","v":45441,"vw":93.026347},{"c":93.14,"h":93.22,"l":93.05,"n":574,"o":93.125,"t":"2026-10-14T14:10:00Z","v":35700,"vw":93.133126},{"c":93.23,"h":93.255,"l":93.14,"n":718,"o":93.15,"t":"2026-10-14T14:15:00Z","v":45438,"vw":93.193759},{"c":93.205,"h":93.29,"l":93.15,"n":1151,"o":93.21,"t":"2026-10-14T14:20:00Z","v":76073,"vw":93.225377},{"c":93.29,"h":93.38,"l":93.16,"n":577,"o":93.2,"t":"2026-10-14T14:25:00Z","v":33506,"vw":93.248377},{"c":93.44,"h":93.46,"l":93.285,"n":359,"o":93.3,"t":"2026-10-14T14:30:00Z","v":22073,"vw":93.33885},{"c":93.36,"h":93.48,"l":93.36,"n":464,"o":93.44,"t":"2026-10-14T14:35:00Z","v":27113,"vw":93.419261},{"c":93.55,"h":93.585,"l":93.345,"n":341,"o":93.35,"t":"2026-10-14T14:40:00Z","v":19829,"vw":93.44504},{"c":93.43,"h":93.535,"l":93.415,"n":327,"o":93.535,"t":"2026-10-14T14:45:00Z","v":13053,"vw":93.456052},{"c":93.48,"h":93.53,"l":93.41,"n":335,"o":93.47,"t":"2026-10-14T14:50:00Z","v":17044,"vw":93.49308},{"c":93.63,"h":93.63,"l":93.485,"n":209,"o":93.485,"t":"2026-10-14T14:55:00Z","v":9453,"vw":93.535982},{"c":93.46,"h":93.63,"l":93.46,"n":328,"o":93.62,"t":"2026-10-14T15:00:00Z","v":15278,"vw":93.564712},{"c":93.34,"h":93.49,"l":93.33,"n":327,"o":93.465,"t":"2026-10-14T15:05:00Z","v":15716,"vw":93.42129},{"c":93.52,"h":93.55,"l":93.375,"n":425,"o":93.375,"t":"2026-10-14T15:10:00Z","v":19212,"vw":93.471989},{"c":93.69,"h":93.695,"l":93.505,"n":408,"o":93.505,"t":"2026-10-14T15:15:00Z","v":28103,"vw":93.632565},{"c":93.84,"h":93.85,"l":93.68,"n":299,"o":93.69,"t":"2026-10-14T15:20:00Z","v":23686,"vw":93.756725},{"c":93.87,"h":93.91,"l":93.84,"n":413,"o":93.875,"t":"2026-10-14T15:25:00Z","v":17802,"vw":93.876041},{"c":93.92,"h":93.965,"l":93.79,"n":1200,"o":93.86,"t":"2026-10-14T15:30:00Z","v":50392,"vw":93.890003},{"c":93.87,"h":93.94,"l":93.82,"n":247,"o":93.94,"t":"2026-10-14T15:35:00Z","v":7282,"vw":93.889229},{"c":93.9,"h":93.92,"l":93.8403,"n":194,"o":93.92,"t":"2026-10-14T15:40:00Z","v":7389,"vw":93.88194},{"c":93.97,"h":94,"l":93.9,"n":191,"o":93.935,"t":"2026-10-14T15:45:00Z","v":4398,"vw":93.965946},{"c":93.87,"h":93.97,"l":93.81,"n":418,"o":93.96,"t":"2026-10-14T15:50:00Z","v":25135,"vw":93.888397},{"c":93.84,"h":93.885,"l":93.79,"n":539,"o":93.865,"t":"2026-10-14T15:55:00Z","v":53443,"vw":93.850245},{"c":93.79,"h":93.878,"l":93.79,"n":361,"o":93.84,"t":"2026-10-14T16:00:00Z","v":29381,"vw":93.831478},{"c":93.77,"h":93.81,"l":93.77,"n":210,"o":93.79,"t":"2026-10-14T16:05:00Z","v":9212,"vw":93.794943},{"c":93.625,"h":93.8,"l":93.625,"n":332,"o":93.78,"t":"2026-10-14T16:10:00Z","v":21490,"vw":93.752961},{"c":93.53,"h":93.63,"l":93.47,"n":267,"o":93.62,"t":"2026-10-14T16:15:00Z","v":13527,"vw":93.53937},{"c":93.595,"h":93.595,"l":93.495,"n":354,"o":93.51,"t":"2026-10-14T16:20:00Z","v":35803,"vw":93.550726},{"c":93.665,"h":93.6867,"l":93.6,"n":341,"o":93.63,"t":"2026-10-14T16:25:00Z","v":17639,"vw":93.64032},{"c":93.62,"h":93.64,"l":93.565,"n":221,"o":93.64,"t":"2026-10-14T16:30:00Z","v":8188,"vw":93.60062},{"c":93.64,"h":93.64,"l":93.56,"n":171,"o":93.61,"t":"2026-10-14T16:35:00Z","v":6370,"vw":93.595847},{"c":93.665,"h":93.69,"l":93.61,"n":225,"o":93.63,"t":"2026-10-14T16:40:00Z","v":8722,"vw":93.657255},{"c":93.66,"h":93.66,"l":93.63,"n":129,"o":93.65,"t":"2026-10-14T16:45:00Z","v":3167,"vw":93.646863},{"c":93.68,"h":93.68,"l":93.645,"n":182,"o":93.65,"t":"2026-10-14T16:50:00Z","v":4799,"vw":93.664299},{"c":93.62,"h":93.665,"l":93.61,"n":345,"o":93.62,"t":"2026-10-14T16:55:00Z","v":17268,"vw":93.635408},{"c":93.625,"h":93.69,"l":93.61,"n":701,"o":93.6102,"t":"2026-10-14T17:00:00Z","v":72879,"vw":93.650994},{"c":93.595,"h":93.615,"l":93.58,"n":220,"o":93.615,"t":"2026-10-14T17:05:00Z","v":12671,"vw":93.592232},{"c":93.61,"h":93.63,"l":93.575,"n":204,"o":93.595,"t":"2026-10-14T17:10:00Z","v":8728,"vw":93.603213},{"c":93.64,"h":93.65,"l":93.59,"n":200,"o":93.62,"t":"2026-10-14T17:15:00Z","v":10314,"vw":93.6249},{"c":93.7,"h":93.7,"l":93.631,"n":522,"o":93.631,"t":"2026-10-14T17:20:00Z","v":71010,"vw":93.668106},{"c":93.64,"h":93.715,"l":93.62,"n":606,"o":93.7,"t":"2026-10-14T17:25:00Z","v":65930,"vw":93.68076},{"c":93.595,"h":93.67,"l":93.56,"n":262,"o":93.65,"t":"2026-10-14T17:30:00Z","v":10518,"vw":93.588197},{"c":93.62,"h":93.66,"l":93.56,"n":334,"o":93.58,"t":"2026-10-14T17:35:00Z","v":12834,"vw":93.617372},{"c":93.57,"h":93.575,"l":93.535,"n":173,"o":93.56,"t":"2026-10-14T17:40:00Z","v":4695,"vw":93.556587},{"c":93.57,"h":93.595,"l":93.53,"n":230,"o":93.58,"t":"2026-10-14T17:45:00Z","v":5725,"vw":93.571925},{"c":93.55,"h":93.58,"l":93.51,"n":148,"o":93.5306,"t":"2026-10-14T17:50:00Z","v":4932,"vw":93.538455},{"c":93.53,"h":93.55,"l":93.505,"n":210,"o":93.55,"t":"2026-10-14T17:55:00Z","v":6727,"vw":93.527547},{"c":93.445,"h":93.53,"l":93.42,"n":259,"o":93.53,"t":"2026-10-14T18:00:00Z","v":8890,"vw":93.477077},{"c":93.545,"h":93.605,"l":93.51,"n":197,"o":93.51,"t":"2026-10-14T18:05:00Z","v":5075,"vw":93.553614},{"c":93.655,"h":93.66,"l":93.57,"n":135,"o":93.57,"t":"2026-10-14T18:10:00Z","v":3380,"vw":93.611048},{"c":93.69,"h":93.69,"l":93.625,"n":166,"o":93.67,"t":"2026-10-14T18:15:00Z","v":5618,"vw":93.651693},{"c":93.615,"h":93.72,"l":93.615,"n":181,"o":93.6901,"t":"2026-10-14T18:20:00Z","v":9264,"vw":93.676674},{"c":93.67,"h":93.7,"l":93.65,"n":149,"o":93.66,"t":"2026-10-14T18:25:00Z","v":7599,"vw":93.678479},{"c":93.66,"h":93.68,"l":93.635,"n":123,"o":93.68,"t":"2026-10-14T18:30:00Z","v":2558,"vw":93.651794},{"c":93.65,"h":93.7,"l":93.65,"n":232,"o":93.67,"t":"2026-10-14T18:35:00Z","v":6874,"vw":93.675484},{"c":93.635,"h":93.66,"l":93.61,"n":232,"o":93.65,"t":"2026-10-14T18:40:00Z","v":5244,"vw":93.633117},{"c":93.575,"h":93.63,"l":93.575,"n":163,"o":93.625,"t":"2026-10-14T18:45:00Z","v":4783,"vw":93.609826},{"c":93.655,"h":93.655,"l":93.57,"n":282,"o":93.595,"t":"2026-10-14T18:50:00Z","v":9978,"vw":93.604348},{"c":93.66,"h":93.67,"l":93.62,"n":182,"o":93.64,"t":"2026-10-14T18:55:00Z","v":5772,"vw":93.635367},{"c":93.595,"h":93.66,"l":93.55,"n":379,"o":93.65,"t":"2026-10-14T19:00:00Z","v":20796,"vw":93.586264},{"c":93.665,"h":93.665,"l":93.6,"n":146,"o":93.6,"t":"2026-10-14T19:05:00Z","v":5060,"vw":93.637948},{"c":93.69,"h":93.73,"l":93.66,"n":437,"o":93.665,"t":"2026-10-14T19:10:00Z","v":13037,"vw":93.702564},{"c":93.825,"h":93.825,"l":93.715,"n":407,"o":93.725,"t":"2026-10-14T19:15:00Z","v":14261,"vw":93.76576},{"c":93.875,"h":93.88,"l":93.82,"n":364,"o":93.82,"t":"2026-10-14T19:20:00Z","v":15578,"vw":93.845956},{"c":93.795,"h":93.855,"l":93.78,"n":316,"o":93.855,"t":"2026-10-14T19:25:00Z","v":13168,"vw":93.802596},{"c":93.86,"h":93.89,"l":93.805,"n":400,"o":93.805,"t":"2026-10-14T19:30:00Z","v":15864,"vw":93.862194},{"c":93.78,"h":93.86,"l":93.76,"n":335,"o":93.845,"t":"2026-10-14T19:35:00Z","v":12256,"vw":93.821879},{"c":93.84,"h":93.86,"l":93.78,"n":580,"o":93.78,"t":"2026-10-14T19:40:00Z","v":26161,"vw":93.821913},{"c":93.87,"h":93.9,"l":93.79,"n":424,"o":93.84,"t":"2026-10-14T19:45:00Z","v":18893,"vw":93.847693},{"c":93.95,"h":93.98,"l":93.915,"n":507,"o":93.93,"t":"2026-10-14T19:50:00Z","v":23982,"vw":93.946998},{"c":93.935,"h":94,"l":93.905,"n":1827,"o":93.94,"t":"2026-10-14T19:55:00Z","v":106693,"vw":93.943621},{"c":93.91,"h":93.91,"l":93.91,"n":26,"o":93.91,"t":"2026-10-14T20:00:00Z","v":120694,"vw":93.91},{"c":94.5,"h":94.67,"l":94.02,"n":72,"o":94.14,"t":"2026-10-15T08:00:00Z","v":5176,"vw":94.406021},{"c":94.74,"h":94.74,"l":94.7,"n":17,"o":94.7,"t":"2026-10-15T08:45:00Z","v":1211,"vw":94.711765},{"c":94.8,"h":95.02,"l":94.8,"n":11,"o":95.02,"t":"2026-10-15T08:50:00Z","v":389,"vw":94.91},{"c":94.72,"h":94.72,"l":94.71,"n":2,"o":94.71,"t":"2026-10-15T08:55:00Z","v":319,"vw":94.716583},{"c":94.88,"h":94.88,"l":94.88,"n":8,"o":94.88,"t":"2026-10-15T09:00:00Z","v":211,"vw":94.88},{"c":95.02,"h":95.02,"l":95.02,"n":1,"o":95.02,"t":"2026-10-15T09:05:00Z","v":100,"vw":95.02},{"c":95.16,"h":95.16,"l":95.16,"n":3,"o":95.16,"t":"2026-10-15T09:15:00Z","v":125,"vw":95.16},{"c":95.02,"h":95.02,"l":95.02,"n":1,"o":95.02,"t":"2026-10-15T09:20:00Z","v":520,"vw":95.02},{"c":94.98,"h":94.98,"l":94.98,"n":3,"o":94.98,"t":"2026-10-15T09:25:00Z","v":170,"vw":94.98},{"c":95.2,"h":95.2,"l":95.2,"n":5,"o":95.2,"t":"2026-10-15T09:30:00Z","v":151,"vw":95.2},{"c":95.29,"h":95.29,"l":95.29,"n":1,"o":95.29,"t":"2026-10-15T09:35:00Z","v":200,"vw":95.29},{"c":94.8,"h":94.8,"l":94.8,"n":1,"o":94.8,"t":"2026-10-15T10:10:00Z","v":100,"vw":94.8},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-10-15T10:45:00Z","v":100,"vw":94.6},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-10-15T10:50:00Z","v":200,"vw":94.6},{"c":94.81,"h":94.82,"l":94.81,"n":7,"o":94.82,"t":"2026-10-15T11:05:00Z","v":808,"vw":94.811445},{"c":94.82,"h":94.82,"l":94.82,"n":2,"o":94.82,"t":"2026-10-15T11:15:00Z","v":266,"vw":94.82},{"c":94.88,"h":94.88,"l":94.88,"n":2,"o":94.88,"t":"2026-10-15T11:25:00Z","v":300,"vw":94.88},{"c":95.12,"h":95.12,"l":95.12,"n":1,"o":95.12,"t":"2026-10-15T11:35:00Z","v":500,"vw":95.12},{"c":95.1,"h":95.1,"l":95.1,"n":3,"o":95.1,"t":"2026-10-15T11:45:00Z","v":130,"vw":95.1},{"c":95.15,"h":95.15,"l":95.15,"n":1,"o":95.15,"t":"2026-10-15T11:50:00Z","v":115,"vw":95.15},{"c":95.01,"h":95.02,"l":94.93,"n":23,"o":95.02,"t":"2026-10-15T12:20:00Z","v":5229,"vw":95.003661},{"c":94.9,"h":95.05,"l":94.9,"n":17,"o":95.05,"t":"2026-10-15T12:30:00Z","v":1344,"vw":94.979637},{"c":95.02,"h":95.03,"l":95.02,"n":10,"o":95.03,"t":"2026-10-15T12:40:00Z","v":1523,"vw":95.02397},{"c":95.17,"h":95.17,"l":95.17,"n":4,"o":95.17,"t":"2026-10-15T12:50:00Z","v":228,"vw":95.17},{"c":94.9496,"h":95.13,"l":94.9496,"n":5,"o":95.13,"t":"2026-10-15T13:00:00Z","v":755,"vw":95.076785},{"c":94.93,"h":94.95,"l":94.93,"n":3,"o":94.95,"t":"2026-10-15T13:15:00Z","v":307,"vw":94.937491},{"c":94.85,"h":94.86,"l":94.84,"n":7,"o":94.86,"t":"2026-10-15T13:20:00Z","v":1284,"vw":94.856667},{"c":94.75,"h":94.75,"l":94.75,"n":3,"o":94.75,"t":"2026-10-15T13:25:00Z","v":304,"vw":94.75},{"c":94.3,"h":94.78,"l":94.3,"n":708,"o":94.78,"t":"2026-10-15T13:30:00Z","v":56794,"vw":94.626511},{"c":93.995,"h":94.33,"l":93.91,"n":1014,"o":94.307,"t":"2026-10-15T13:35:00Z","v":71092,"vw":94.147302},{"c":93.98,"h":94.21,"l":93.92,"n":755,"o":93.98,"t":"2026-10-15T13:40:00Z","v":45669,"vw":94.101265},{"c":94.16,"h":94.16,"l":93.88,"n":598,"o":94,"t":"2026-10-15T13:45:00Z","v":46231,"vw":93.998679},{"c":93.95,"h":94.16,"l":93.94,"n":392,"o":94.15,"t":"2026-10-15T13:50:00Z","v":22460,"vw":94.048442},{"c":93.95,"h":93.98,"l":93.865,"n":757,"o":93.92,"t":"2026-10-15T13:55:00Z","v":54483,"vw":93.918527},{"c":94.25,"h":94.3,"l":93.88,"n":1624,"o":93.945,"t":"2026-10-15T14:00:00Z","v":129000,"vw":94.122969},{"c":94.27,"h":94.34,"l":94.17,"n":431,"o":94.24,"t":"2026-10-15T14:05:00Z","v":22677,"vw":94.239276},{"c":94.02,"h":94.27,"l":93.99,"n":304,"o":94.27,"t":"2026-10-15T14:10:00Z","v":20337,"vw":94.166434},{"c":94.14,"h":94.14,"l":93.9896,"n":367,"o":94.1,"t":"2026-10-15T14:15:00Z","v":20751,"vw":94.089445},{"c":94.28,"h":94.295,"l":94.145,"n":192,"o":94.145,"t":"2026-10-15T14:20:00Z","v":9559,"vw":94.244111},{"c":94.335,"h":94.45,"l":94.31,"n":256,"o":94.33,"t":"2026-10-15T14:25:00Z","v":10834,"vw":94.386501},{"c":94.55,"h":94.6,"l":94.31,"n":380,"o":94.35,"t":"2026-10-15T14:30:00Z","v":23310,"vw":94.471098},{"c":94.74,"h":94.74,"l":94.575,"n":286,"o":94.58,"t":"2026-10-15T14:35:00Z","v":11265,"vw":94.624364},{"c":94.765,"h":94.9,"l":94.745,"n":227,"o":94.75,"t":"2026-10-15T14:40:00Z","v":20050,"vw":94.851011},{"c":94.75,"h":94.78,"l":94.66,"n":372,"o":94.76,"t":"2026-10-15T14:45:00Z","v":21806,"vw":94.720872},{"c":94.96,"h":94.96,"l":94.74,"n":283,"o":94.78,"t":"2026-10-15T14:50:00Z","v":11946,"vw":94.826747},{"c":94.94,"h":95,"l":94.87,"n":468,"o":94.93,"t":"2026-10-15T14:55:00Z","v":28375,"vw":94.94235},{"c":94.93,"h":95.03,"l":94.93,"n":241,"o":94.97,"t":"2026-10-15T15:00:00Z","v":16417,"vw":94.978151},{"c":94.705,"h":94.94,"l":94.705,"n":356,"o":94.94,"t":"2026-10-15T15:05:00Z","v":22202,"vw":94.803084},{"c":94.67,"h":94.715,"l":94.645,"n":286,"o":94.7,"t":"2026-10-15T15:10:00Z","v":16946,"vw":94.684426},{"c":94.595,"h":94.76,"l":94.595,"n":571,"o":94.67,"t":"2026-10-15T15:15:00Z","v":35437,"vw":94.686492},{"c":94.67,"h":94.72,"l":94.6,"n":396,"o":94.605,"t":"2026-10-15T15:20:00Z","v":22579,"vw":94.679674},{"c":94.52,"h":94.67,"l":94.5,"n":441,"o":94.67,"t":"2026-10-15T15:25:00Z","v":32217,"vw":94.605088},{"c":94.5,"h":94.55,"l":94.28,"n":2133,"o":94.54,"t":"2026-10-15T15:30:00Z","v":136977,"vw":94.372916},{"c":94.59,"h":94.6,"l":94.48,"n":475,"o":94.505,"t":"2026-10-15T15:35:00Z","v":31617,"vw":94.50841},{"c":94.65,"h":94.7,"l":94.61,"n":144,"o":94.63,"t":"2026-10-15T15:40:00Z","v":6802,"vw":94.641593},{"c":94.65,"h":94.68,"l":94.61,"n":115,"o":94.67,"t":"2026-10-15T15:45:00Z","v":2986,"vw":94.654849},{"c":94.62,"h":94.68,"l":94.62,"n":195,"o":94.65,"t":"2026-10-15T15:50:00Z","v":5948,"vw":94.65655},{"c":94.665,"h":94.68,"l":94.61,"n":228,"o":94.62,"t":"2026-10-15T15:55:00Z","v":7646,"vw":94.644648},{"c":94.325,"h":94.67,"l":94.21,"n":1477,"o":94.67,"t":"2026-10-15T16:00:00Z","v":118584,"vw":94.390866},{"c":94.14,"h":94.38,"l":94.03,"n":492,"o":94.32,"t":"2026-10-15T16:05:00Z","v":35244,"vw":94.154132},{"c":94.21,"h":94.23,"l":94.13,"n":219,"o":94.15,"t":"2026-10-15T16:10:00Z","v":8096,"vw":94.209415},{"c":94.28,"h":94.31,"l":94.23,"n":331,"o":94.23,"t":"2026-10-15T16:15:00Z","v":18175,"vw":94.276856},{"c":94.355,"h":94.38,"l":94.32,"n":117,"o":94.32,"t":"2026-10-15T16:20:00Z","v":3248,"vw":94.354541},{"c":94.5,"h":94.508,"l":94.41,"n":203,"o":94.41,"t":"2026-10-15T16:25:00Z","v":10093,"vw":94.452973},{"c":94.3,"h":94.48,"l":94.26,"n":295,"o":94.48,"t":"2026-10-15T16:30:00Z","v":14752,"vw":94.35593},{"c":94.35,"h":94.43,"l":94.3,"n":264,"o":94.31,"t":"2026-10-15T16:35:00Z","v":11335,"vw":94.345969},{"c":94.41,"h":94.41,"l":94.34,"n":388,"o":94.36,"t":"2026-10-15T16:40:00Z","v":22321,"vw":94.375545},{"c":94.38,"h":94.45,"l":94.37,"n":294,"o":94.41,"t":"2026-10-15T16:45:00Z","v":17418,"vw":94.41005},{"c":94.41,"h":94.44,"l":94.37,"n":301,"o":94.38,"t":"2026-10-15T16:50:00Z","v":19836,"vw":94.404948},{"c":94.4,"h":94.43,"l":94.39,"n":63,"o":94.42,"t":"2026-10-15T16:55:00Z","v":4456,"vw":94.410156},{"c":94.55,"h":94.57,"l":94.55,"n":113,"o":94.555,"t":"2026-10-15T18:10:00Z","v":5053,"vw":94.562133},{"c":94.54,"h":94.56,"l":94.5247,"n":128,"o":94.56,"t":"2026-10-15T18:15:00Z","v":3475,"vw":94.542152},{"c":94.56,"h":94.56,"l":94.52,"n":102,"o":94.54,"t":"2026-10-15T18:20:00Z","v":3437,"vw":94.540236},{"c":94.67,"h":94.67,"l":94.58,"n":209,"o":94.58,"t":"2026-10-15T18:25:00Z","v":8542,"vw":94.626124},{"c":94.63,"h":94.67,"l":94.61,"n":147,"o":94.66,"t":"2026-10-15T18:30:00Z","v":6228,"vw":94.635521},{"c":94.69,"h":94.71,"l":94.625,"n":254,"o":94.63,"t":"2026-10-15T18:35:00Z","v":11945,"vw":94.663363},{"c":94.65,"h":94.725,"l":94.65,"n":197,"o":94.7,"t":"2026-10-15T18:40:00Z","v":6198,"vw":94.692626},{"c":94.65,"h":94.67,"l":94.63,"n":158,"o":94.65,"t":"2026-10-15T18:45:00Z","v":4627,"vw":94.647622},{"c":94.68,"h":94.69,"l":94.65,"n":182,"o":94.65,"t":"2026-10-15T18:50:00Z","v":6646,"vw":94.678708},{"c":94.66,"h":94.67,"l":94.63,"n":353,"o":94.67,"t":"2026-10-15T18:55:00Z","v":14588,"vw":94.653646},{"c":94.735,"h":94.74,"l":94.64,"n":253,"o":94.6501,"t":"2026-10-15T19:00:00Z","v":10288,"vw":94.678365},{"c":94.76,"h":94.765,"l":94.725,"n":211,"o":94.725,"t":"2026-10-15T19:05:00Z","v":6581,"vw":94.746575},{"c":94.77,"h":94.77,"l":94.72,"n":294,"o":94.77,"t":"2026-10-15T19:10:00Z","v":10880,"vw":94.755201},{"c":94.72,"h":94.785,"l":94.7003,"n":265,"o":94.78,"t":"2026-10-15T19:15:00Z","v":6717,"vw":94.742243},{"c":94.75,"h":94.78,"l":94.72,"n":200,"o":94.73,"t":"2026-10-15T19:20:00Z","v":6151,"vw":94.751588},{"c":94.64,"h":94.74,"l":94.63,"n":309,"o":94.74,"t":"2026-10-15T19:25:00Z","v":11761,"vw":94.693828},{"c":94.57,"h":94.64,"l":94.565,"n":469,"o":94.62,"t":"2026-10-15T19:30:00Z","v":18405,"vw":94.599293},{"c":94.595,"h":94.61,"l":94.53,"n":451,"o":94.58,"t":"2026-10-15T19:35:00Z","v":18563,"vw":94.567592},{"c":94.58,"h":94.6,"l":94.542,"n":495,"o":94.595,"t":"2026-10-15T19:40:00Z","v":19198,"vw":94.57255},{"c":94.53,"h":94.585,"l":94.51,"n":418,"o":94.58,"t":"2026-10-15T19:45:00Z","v":20736,"vw":94.569755},{"c":94.57,"h":94.58,"l":94.495,"n":824,"o":94.56,"t":"2026-10-15T19:50:00Z","v":39713,"vw":94.547466},{"c":94.54,"h":94.58,"l":94.48,"n":2092,"o":94.57,"t":"2026-10-15T19:55:00Z","v":128928,"vw":94.525376},{"c":94.54,"h":94.54,"l":94.54,"n":20,"o":94.54,"t":"2026-10-15T20:00:00Z","v":72989,"vw":94.54}],"history":[{"c":44.36,"h":44.495,"l":43.9405,"n":11434,"o":44.05,"t":"2024-10-14T04:00:00Z","v":1332220,"vw":44.351928},{"c":43.83,"h":44.14,"l":43.81,"n":13344,"o":44.11,"t":"2024-10-15T04:00:00Z","v":1481277,"vw":43.95454},{"c":44.1,"h":44.27,"l":44.03,"n":8322,"o":44.13,"t":"2024-10-16T04:00:00Z","v":637921,"vw":44.11477},{"c":44.37,"h":44.495,"l":44.12,"n":7970,"o":44.23,"t":"2024-10-17T04:00:00Z","v":872678,"vw":44.369358},{"c":44.72,"h":44.755,"l":44.36,"n":8736,"o":44.64,"t":"2024-10-18T04:00:00Z","v":725394,"vw":44.64113},{"c":44.18,"h":44.5,"l":44.105,"n":9920,"o":44.4,"t":"2024-10-21T04:00:00Z","v":798251,"vw":44.232198},{"c":44.62,"h":44.66,"l":44.17,"n":11840,"o":44.26,"t":"2024-10-22T04:00:00Z","v":1053554,"vw":44.456679},{"c":44.18,"h":44.29,"l":43.97,"n":9904,"o":44.24,"t":"2024-10-23T04:00:00Z","v":866834,"vw":44.184754},{"c":44.5,"h":44.68,"l":44.24,"n":9419,"o":44.66,"t":"2024-10-24T04:00:00Z","v":715154,"vw":44.446733},{"c":44.36,"h":44.91,"l":44.33,"n":10864,"o":44.87,"t":"2024-10-25T04:00:00Z","v":940532,"vw":44.551527},{"c":45.17,"h":45.315,"l":44.68,"n":14889,"o":44.78,"t":"2024-10-28T04:00:00Z","v":1264820,"vw":45.126162},{"c":46.44,"h":47.265,"l":46.4,"n":23862,"o":46.76,"t":"2024-10-29T04:00:00Z","v":2668609,"vw":46.809893},{"c":46.23,"h":46.72,"l":46.185,"n":15824,"o":46.29,"t":"2024-10-30T04:00:00Z","v":1496328,"vw":46.342451},{"c":46.13,"h":46.47,"l":45.935,"n":11412,"o":46.46,"t":"2024-10-31T04:00:00Z","v":1008562,"vw":46.142253},{"c":46.18,"h":46.61,"l":46.11,"n":14336,"o":46.53,"t":"2024-11-01T04:00:00Z","v":997788,"vw":46.276758},{"c":46.64,"h":47.11,"l":46.63,"n":13610,"o":47.03,"t":"2024-11-04T05:00:00Z","v":934025,"vw":46.835782},{"c":47.27,"h":47.355,"l":46.89,"n":12761,"o":46.97,"t":"2024-11-05T05:00:00Z","v":957440,"vw":47.206858},{"c":47.04,"h":47.135,"l":46.56,"n":17261,"o":46.86,"t":"2024-11-06T05:00:00Z","v":1312385,"vw":46.950183},{"c":47.36,"h":47.555,"l":47.19,"n":15276,"o":47.44,"t":"2024-11-07T05:00:00Z","v":1217505,"vw":47.359636},{"c":44.96,"h":45.51,"l":44.73,"n":20261,"o":45.46,"t":"2024-11-08T05:00:00Z","v":1897827,"vw":44.954991},{"c":45.32,"h":45.475,"l":45.08,"n":13790,"o":45.08,"t":"2024-11-11T05:00:00Z","v":1145824,"vw":45.333074},{"c":44.62,"h":44.87,"l":44.4,"n":15278,"o":44.75,"t":"2024-11-12T05:00:00Z","v":1432780,"vw":44.598947},{"c":45,"h":45.14,"l":44.54,"n":13756,"o":44.87,"t":"2024-11-13T05:00:00Z","v":1279607,"vw":44.970429},{"c":44.94,"h":45.25,"l":44.925,"n":13090,"o":45.14,"t":"2024-11-14T05:00:00Z","v":1134773,"vw":45.045155},{"c":45.74,"h":45.765,"l":45.48,"n":13191,"o":45.6,"t":"2024-11-15T05:00:00Z","v":1058625,"vw":45.666448},{"c":46.45,"h":46.575,"l":45.93,"n":12846,"o":46.01,"t":"2024-11-18T05:00:00Z","v":1043287,"vw":46.373209},{"c":46.28,"h":46.375,"l":45.64,"n":11377,"o":45.68,"t":"2024-11-19T05:00:00Z","v":874700,"vw":46.145523},{"c":46.23,"h":46.27,"l":45.865,"n":9521,"o":46.26,"t":"2024-11-20T05:00:00Z","v":628095,"vw":46.128331},{"c":46.32,"h":46.47,"l":46.13,"n":10275,"o":46.26,"t":"2024-11-21T05:00:00Z","v":922850,"vw":46.32695},{"c":45.94,"h":45.99,"l":45.59,"n":12548,"o":45.69,"t":"2024-11-22T05:00:00Z","v":917341,"vw":45.852169},{"c":46.49,"h":46.69,"l":46.4,"n":11220,"o":46.64,"t":"2024-11-25T05:00:00Z","v":904689,"vw":46.548497},{"c":46.32,"h":46.57,"l":46.245,"n":8570,"o":46.52,"t":"2024-11-26T05:00:00Z","v":663797,"vw":46.387622},{"c":46.68,"h":46.81,"l":46.31,"n":9670,"o":46.34,"t":"2024-11-27T05:00:00Z","v":704091,"vw":46.6315},{"c":46.89,"h":46.99,"l":46.66,"n":6411,"o":46.67,"t":"2024-11-29T05:00:00Z","v":505288,"vw":46.860327},{"c":47.01,"h":47.135,"l":46.7576,"n":13853,"o":47.1,"t":"2024-12-02T05:00:00Z","v":1100600,"vw":46.975919},{"c":47.47,"h":47.71,"l":47.31,"n":12159,"o":47.64,"t":"2024-12-03T05:00:00Z","v":1539693,"vw":47.493489},{"c":47.35,"h":47.69,"l":47.345,"n":12970,"o":47.55,"t":"2024-12-04T05:00:00Z","v":1131085,"vw":47.494747},{"c":48.06,"h":48.265,"l":47.96,"n":14043,"o":48.02,"t":"2024-12-05T05:00:00Z","v":1418050,"vw":48.124088},{"c":47.59,"h":48.07,"l":47.54,"n":11749,"o":48.07,"t":"2024-12-06T05:00:00Z","v":940470,"vw":47.66354},{"c":47.95,"h":48.45,"l":47.95,"n":12660,"o":48.38,"t":"2024-12-09T05:00:00Z","v":950316,"vw":48.170652},{"c":48.02,"h":48.22,"l":47.94,"n":9033,"o":48.2,"t":"2024-12-10T05:00:00Z","v":710525,"vw":48.066273},{"c":48.54,"h":48.63,"l":48.3,"n":11563,"o":48.51,"t":"2024-12-11T05:00:00Z","v":1110106,"vw":48.495839},{"c":48.38,"h":48.72,"l":48.38,"n":9008,"o":48.51,"t":"2024-12-12T05:00:00Z","v":837988,"vw":48.499585},{"c":48.6,"h":48.755,"l":48.29,"n":13081,"o":48.57,"t":"2024-12-13T05:00:00Z","v":1359513,"vw":48.55002},{"c":48.63,"h":48.81,"l":48.585,"n":10784,"o":48.74,"t":"2024-12-16T05:00:00Z","v":855640,"vw":48.701674},{"c":48.64,"h":48.69,"l":48.36,"n":11813,"o":48.61,"t":"2024-12-17T05:00:00Z","v":973841,"vw":48.592782},{"c":47.93,"h":49.1798,"l":47.835,"n":16464,"o":49,"t":"2024-12-18T05:00:00Z","v":1554666,"vw":48.500693},{"c":48.15,"h":48.59,"l":48.15,"n":15475,"o":48.52,"t":"2024-12-19T05:00:00Z","v":1165966,"vw":48.308957},{"c":48.27,"h":48.495,"l":47.48,"n":15664,"o":47.54,"t":"2024-12-20T05:00:00Z","v":1248695,"vw":48.211887},{"c":48.69,"h":48.72,"l":48.06,"n":10474,"o":48.19,"t":"2024-12-23T05:00:00Z","v":854346,"vw":48.40135},{"c":49.25,"h":49.3,"l":48.71,"n":5075,"o":48.74,"t":"2024-12-24T05:00:00Z","v":308990,"vw":49.121391},{"c":49.26,"h":49.455,"l":49.195,"n":9173,"o":49.3,"t":"2024-12-26T05:00:00Z","v":516346,"vw":49.30557},{"c":49.29,"h":49.32,"l":49.01,"n":13441,"o":49.03,"t":"2024-12-27T05:00:00Z","v":1088110,"vw":49.186434},{"c":49.51,"h":49.66,"l":49.11,"n":15364,"o":49.22,"t":"2024-12-30T05:00:00Z","v":1344573,"vw":49.395716},{"c":49.46,"h":49.86,"l":49.4,"n":11090,"o":49.78,"t":"2024-12-31T05:00:00Z","v":768225,"vw":49.588708},{"c":48.68,"h":49.015,"l":48.48,"n":14124,"o":48.82,"t":"2025-01-02T05:00:00Z","v":1136768,"vw":48.755187},{"c":49.07,"h":49.24,"l":48.845,"n":11991,"o":49.21,"t":"2025-01-03T05:00:00Z","v":1084643,"vw":49.038927},{"c":49.27,"h":49.625,"l":49.185,"n":14367,"o":49.33,"t":"2025-01-06T05:00:00Z","v":1253978,"vw":49.398775},{"c":48.85,"h":49.105,"l":48.59,"n":13905,"o":49.05,"t":"2025-01-07T05:00:00Z","v":1077886,"vw":48.894473},{"c":49.37,"h":49.46,"l":48.89,"n":12230,"o":49.02,"t":"2025-01-08T05:00:00Z","v":914355,"vw":49.214457},{"c":49.35,"h":49.7,"l":49.16,"n":19296,"o":49.58,"t":"2025-01-10T05:00:00Z","v":1821454,"vw":49.436829},{"c":49,"h":49.055,"l":48.51,"n":18125,"o":48.51,"t":"2025-01-13T05:00:00Z","v":1601955,"vw":48.89848},{"c":49.35,"h":49.38,"l":49.01,"n":18538,"o":49.03,"t":"2025-01-14T05:00:00Z","v":1666702,"vw":49.225977},{"c":50.04,"h":50.075,"l":49.515,"n":21193,"o":49.95,"t":"2025-01-15T05:00:00Z","v":2206664,"vw":49.870865},{"c":50.81,"h":50.81,"l":50.275,"n":20324,"o":50.32,"t":"2025-01-16T05:00:00Z","v":1734609,"vw":50.547444},{"c":50.63,"h":51.025,"l":50.435,"n":17938,"o":50.66,"t":"2025-01-17T05:00:00Z","v":1531341,"vw":50.671853},{"c":51.49,"h":51.6,"l":51,"n":14504,"o":51.22,"t":"2025-01-21T05:00:00Z","v":1404279,"vw":51.386033},{"c":50.91,"h":51.27,"l":50.905,"n":12819,"o":51.27,"t":"2025-01-22T05:00:00Z","v":1170838,"vw":51.053532},{"c":51.41,"h":51.575,"l":51.13,"n":15156,"o":51.15,"t":"2025-01-23T05:00:00Z","v":1260345,"vw":51.371292},{"c":51.29,"h":51.415,"l":51.05,"n":11621,"o":51.21,"t":"2025-01-24T05:00:00Z","v":986996,"vw":51.290886},{"c":52.1,"h":52.14,"l":51.73,"n":14407,"o":52,"t":"2025-01-27T05:00:00Z","v":1588426,"vw":51.965917},{"c":51.96,"h":52,"l":51.58,"n":15366,"o":51.63,"t":"2025-01-28T05:00:00Z","v":1324401,"vw":51.771872},{"c":52.16,"h":52.44,"l":51.87,"n":16187,"o":51.87,"t":"2025-01-29T05:00:00Z","v":1523763,"vw":52.206923},{"c":52.67,"h":52.988,"l":52.44,"n":17723,"o":52.64,"t":"2025-01-30T05:00:00Z","v":1483378,"vw":52.728237},{"c":52.43,"h":52.995,"l":52.43,"n":12219,"o":52.86,"t":"2025-01-31T05:00:00Z","v":1101679,"vw":52.695372},{"c":51.3,"h":51.48,"l":50.69,"n":17995,"o":50.99,"t":"2025-02-03T05:00:00Z","v":1732675,"vw":51.181011},{"c":51.92,"h":52.13,"l":51.75,"n":12335,"o":51.75,"t":"2025-02-04T05:00:00Z","v":1016127,"vw":51.958171},{"c":52.21,"h":52.31,"l":51.64,"n":13976,"o":51.88,"t":"2025-02-05T05:00:00Z","v":1052402,"vw":52.036934},{"c":52.99,"h":53.06,"l":52.6,"n":13565,"o":52.6,"t":"2025-02-06T05:00:00Z","v":901683,"vw":52.86007},{"c":53.1,"h":53.43,"l":53.03,"n":15603,"o":53.32,"t":"2025-02-07T05:00:00Z","v":1361363,"vw":53.198624},{"c":53.86,"h":54.23,"l":53.76,"n":18492,"o":54.13,"t":"2025-02-10T05:00:00Z","v":1812905,"vw":53.989192},{"c":54.6,"h":54.8,"l":54.175,"n":21241,"o":54.24,"t":"2025-02-11T05:00:00Z","v":1937751,"vw":54.529247},{"c":55.08,"h":55.3557,"l":54.615,"n":20454,"o":54.66,"t":"2025-02-12T05:00:00Z","v":1676232,"vw":54.963812},{"c":55.19,"h":55.205,"l":54.76,"n":19974,"o":54.86,"t":"2025-02-13T05:00:00Z","v":1956071,"vw":55.050216},{"c":55.09,"h":55.28,"l":54.91,"n":15209,"o":55.02,"t":"2025-02-14T05:00:00Z","v":1169880,"vw":55.089547},{"c":56.88,"h":57.075,"l":56.76,"n":28645,"o":56.96,"t":"2025-02-18T05:00:00Z","v":2857540,"vw":56.898298},{"c":56.96,"h":57.075,"l":56.51,"n":24906,"o":56.83,"t":"2025-02-19T05:00:00Z","v":2554550,"vw":56.812559},{"c":55.97,"h":56.36,"l":55.85,"n":21296,"o":56.14,"t":"2025-02-20T05:00:00Z","v":1727646,"vw":56.077891},{"c":56.08,"h":56.71,"l":56.02,"n":29143,"o":56.42,"t":"2025-02-21T05:00:00Z","v":2563478,"vw":56.304786},{"c":55.7,"h":56.09,"l":55.46,"n":20251,"o":56.05,"t":"2025-02-24T05:00:00Z","v":1540182,"vw":55.824274},{"c":57.77,"h":57.82,"l":57.03,"n":26589,"o":57.76,"t":"2025-02-25T05:00:00Z","v":5071754,"vw":57.485839},{"c":58.24,"h":58.335,"l":57.36,"n":30253,"o":57.36,"t":"2025-02-26T05:00:00Z","v":7056389,"vw":58.122114},{"c":58.19,"h":58.425,"l":57.88,"n":31729,"o":58.19,"t":"2025-02-27T05:00:00Z","v":6398288,"vw":58.200866},{"c":59.91,"h":59.91,"l":58.675,"n":39328,"o":58.87,"t":"2025-02-28T05:00:00Z","v":24038594,"vw":59.572634},{"c":60.33,"h":61.419,"l":59.9401,"n":44310,"o":60.77,"t":"2025-03-03T05:00:00Z","v":3876500,"vw":60.840091},{"c":60.43,"h":61.88,"l":59.2,"n":43359,"o":59.72,"t":"2025-03-04T05:00:00Z","v":5269828,"vw":60.241623},{"c":61.58,"h":61.73,"l":60.56,"n":36901,"o":60.96,"t":"2025-03-05T05:00:00Z","v":3607956,"vw":61.135369},{"c":59.55,"h":60.24,"l":59.33,"n":39662,"o":60,"t":"2025-03-06T05:00:00Z","v":4235629,"vw":59.856896},{"c":58.04,"h":58.09,"l":56.94,"n":35770,"o":57.85,"t":"2025-03-07T05:00:00Z","v":3596550,"vw":57.738404},{"c":55.73,"h":56.66,"l":55.32,"n":46994,"o":56.39,"t":"2025-03-10T04:00:00Z","v":3847777,"vw":55.958538},{"c":55.48,"h":55.79,"l":54.71,"n":51167,"o":55.5,"t":"2025-03-11T04:00:00Z","v":3937465,"vw":55.295161},{"c":55.74,"h":55.975,"l":55.38,"n":30839,"o":55.78,"t":"2025-03-12T04:00:00Z","v":1917466,"vw":55.709048},{"c":55.63,"h":56.16,"l":55.49,"n":29799,"o":56.03,"t":"2025-03-13T04:00:00Z","v":2265515,"vw":55.728115},{"c":57.07,"h":57.295,"l":56.31,"n":36378,"o":56.35,"t":"2025-03-14T04:00:00Z","v":3599420,"vw":57.007584},{"c":57.82,"h":58.005,"l":57.41,"n":28360,"o":57.41,"t":"2025-03-17T04:00:00Z","v":2287794,"vw":57.69639},{"c":58.68,"h":58.8099,"l":58.32,"n":31315,"o":58.55,"t":"2025-03-18T04:00:00Z","v":2140281,"vw":58.608495},{"c":58.85,"h":59.105,"l":58.475,"n":24774,"o":58.75,"t":"2025-03-19T04:00:00Z","v":1518919,"vw":58.834057},{"c":57.61,"h":57.93,"l":57.21,"n":33389,"o":57.29,"t":"2025-03-20T04:00:00Z","v":3291028,"vw":57.629609},{"c":57.83,"h":58.02,"l":57.395,"n":26845,"o":57.62,"t":"2025-03-21T04:00:00Z","v":2156625,"vw":57.723187},{"c":57.98,"h":58.29,"l":57.82,"n":24206,"o":58.17,"t":"2025-03-24T04:00:00Z","v":1754114,"vw":58.026054},{"c":58.37,"h":58.51,"l":57.99,"n":24461,"o":58.31,"t":"2025-03-25T04:00:00Z","v":1806628,"vw":58.267065},{"c":58.35,"h":58.89,"l":58.07,"n":27295,"o":58.58,"t":"2025-03-26T04:00:00Z","v":1959702,"vw":58.475202},{"c":58.34,"h":58.525,"l":57.93,"n":23672,"o":58.08,"t":"2025-03-27T04:00:00Z","v":1541831,"vw":58.283593},{"c":57.77,"h":58.29,"l":57.57,"n":23075,"o":58.23,"t":"2025-03-28T04:00:00Z","v":1295674,"vw":57.794452},{"c":57.43,"h":57.515,"l":56.52,"n":28651,"o":56.73,"t":"2025-03-31T04:00:00Z","v":1855649,"vw":57.082922},{"c":57.26,"h":57.3902,"l":56.7,"n":28716,"o":57.27,"t":"2025-04-01T04:00:00Z","v":1759041,"vw":57.110259},{"c":57.97,"h":58.025,"l":57.14,"n":24969,"o":57.16,"t":"2025-04-02T04:00:00Z","v":1356490,"vw":57.747766},{"c":53.5,"h":54.57,"l":53.2,"n":49886,"o":53.9,"t":"2025-04-03T04:00:00Z","v":4184002,"vw":53.746372},{"c":49.84,"h":50.2,"l":48.96,"n":65563,"o":49.72,"t":"2025-04-04T04:00:00Z","v":5386747,"vw":49.720871},{"c":48.42,"h":49.9528,"l":47.32,"n":80328,"o":47.77,"t":"2025-04-07T04:00:00Z","v":6474230,"vw":48.313043},{"c":46.68,"h":48.41,"l":46.13,"n":66680,"o":47.9,"t":"2025-04-08T04:00:00Z","v":5395696,"vw":47.495394},{"c":49.37,"h":50.04,"l":45.66,"n":73164,"o":45.8,"t":"2025-04-09T04:00:00Z","v":6000239,"vw":47.610876},{"c":48.22,"h":49.02,"l":47.22,"n":61539,"o":48.545,"t":"2025-04-10T04:00:00Z","v":4780235,"vw":48.141861},{"c":49.89,"h":50.13,"l":48.65,"n":44496,"o":48.78,"t":"2025-04-11T04:00:00Z","v":3761543,"vw":49.287534},{"c":51.04,"h":51.52,"l":50.555,"n":40598,"o":50.7,"t":"2025-04-14T04:00:00Z","v":2928672,"vw":51.032469},{"c":52.19,"h":52.465,"l":51.79,"n":34311,"o":51.83,"t":"2025-04-15T04:00:00Z","v":2590858,"vw":52.229466},{"c":51.98,"h":52.585,"l":51.755,"n":29766,"o":52.24,"t":"2025-04-16T04:00:00Z","v":2065497,"vw":52.166199},{"c":52.5,"h":52.97,"l":52.28,"n":25955,"o":52.385,"t":"2025-04-17T04:00:00Z","v":1700947,"vw":52.643297},{"c":52.11,"h":52.88,"l":51.605,"n":20504,"o":52.8,"t":"2025-04-21T04:00:00Z","v":1191123,"vw":52.084565},{"c":54.01,"h":54.13,"l":53.47,"n":29943,"o":53.54,"t":"2025-04-22T04:00:00Z","v":1820479,"vw":53.813962},{"c":56.01,"h":56.56,"l":55.86,"n":38894,"o":56.01,"t":"2025-04-23T04:00:00Z","v":2939656,"vw":56.195646},{"c":55.7,"h":55.78,"l":55.01,"n":23431,"o":55.02,"t":"2025-04-24T04:00:00Z","v":1494521,"vw":55.48156},{"c":55.99,"h":56.125,"l":55.695,"n":21966,"o":55.74,"t":"2025-04-25T04:00:00Z","v":1289062,"vw":55.921741},{"c":56.34,"h":56.425,"l":55.935,"n":26207,"o":56.14,"t":"2025-04-28T04:00:00Z","v":1579503,"vw":56.197077},{"c":57.47,"h":58.12,"l":57.445,"n":27831,"o":57.87,"t":"2025-04-29T04:00:00Z","v":1826516,"vw":57.712554},{"c":56.08,"h":56.15,"l":55.125,"n":39901,"o":55.41,"t":"2025-04-30T04:00:00Z","v":3081130,"vw":55.62579},{"c":55.13,"h":55.63,"l":54.97,"n":25419,"o":55.46,"t":"2025-05-01T04:00:00Z","v":1583232,"vw":55.263209},{"c":56.51,"h":56.73,"l":56.24,"n":25161,"o":56.53,"t":"2025-05-02T04:00:00Z","v":1436376,"vw":56.535015},{"c":56.68,"h":57.24,"l":56.4,"n":20733,"o":56.65,"t":"2025-05-05T04:00:00Z","v":1121869,"vw":56.892587},{"c":56.62,"h":56.96,"l":56.62,"n":22244,"o":56.75,"t":"2025-05-06T04:00:00Z","v":1276307,"vw":56.805319},{"c":56.28,"h":56.92,"l":56.205,"n":24285,"o":56.51,"t":"2025-05-07T04:00:00Z","v":1464302,"vw":56.496357},{"c":56.69,"h":57.06,"l":56.675,"n":23084,"o":56.95,"t":"2025-05-08T04:00:00Z","v":1499140,"vw":56.869089},{"c":56.76,"h":57.02,"l":56.54,"n":20972,"o":56.96,"t":"2025-05-09T04:00:00Z","v":1121039,"vw":56.779629},{"c":58.24,"h":58.72,"l":58.16,"n":30153,"o":58.67,"t":"2025-05-12T04:00:00Z","v":2290080,"vw":58.405462},{"c":58.34,"h":58.605,"l":58.335,"n":23280,"o":58.47,"t":"2025-05-13T04:00:00Z","v":1443262,"vw":58.451008},{"c":58.26,"h":58.36,"l":57.85,"n":19395,"o":57.9,"t":"2025-05-14T04:00:00Z","v":1490121,"vw":58.124565},{"c":58.81,"h":58.95,"l":58.63,"n":20918,"o":58.81,"t":"2025-05-15T04:00:00Z","v":1288319,"vw":58.803845},{"c":58.87,"h":58.935,"l":58.45,"n":20203,"o":58.51,"t":"2025-05-16T04:00:00Z","v":1752522,"vw":58.75293},{"c":59.67,"h":59.67,"l":58.85,"n":22298,"o":58.89,"t":"2025-05-19T04:00:00Z","v":1660086,"vw":59.404976},{"c":59.99,"h":59.995,"l":59.67,"n":16708,"o":59.69,"t":"2025-05-20T04:00:00Z","v":1274292,"vw":59.877077},{"c":59.34,"h":60.195,"l":59.33,"n":23599,"o":60.04,"t":"2025-05-21T04:00:00Z","v":1812468,"vw":59.815507},{"c":59.41,"h":59.71,"l":59.0367,"n":15382,"o":59.19,"t":"2025-05-22T04:00:00Z","v":999959,"vw":59.415105},{"c":59.24,"h":59.35,"l":58.63,"n":22121,"o":58.7,"t":"2025-05-23T04:00:00Z","v":1527460,"vw":59.093814},{"c":59.12,"h":59.3625,"l":58.95,"n":18969,"o":59.23,"t":"2025-05-27T04:00:00Z","v":1189886,"vw":59.142628},{"c":58.7,"h":58.9469,"l":58.57,"n":16644,"o":58.93,"t":"2025-05-28T04:00:00Z","v":927728,"vw":58.770169},{"c":59.2,"h":59.47,"l":59.01,"n":17010,"o":59.45,"t":"2025-05-29T04:00:00Z","v":1172096,"vw":59.173987},{"c":59.28,"h":59.62,"l":58.88,"n":21220,"o":59.52,"t":"2025-05-30T04:00:00Z","v":1205862,"vw":59.283985},{"c":59.99,"h":60.02,"l":59.21,"n":18733,"o":59.49,"t":"2025-06-02T04:00:00Z","v":1211746,"vw":59.768139},{"c":59.36,"h":59.595,"l":59.07,"n":22578,"o":59.12,"t":"2025-06-03T04:00:00Z","v":1482794,"vw":59.375599},{"c":59.31,"h":59.68,"l":59.29,"n":18107,"o":59.33,"t":"2025-06-04T04:00:00Z","v":1123486,"vw":59.456163},{"c":59.6,"h":59.88,"l":59.455,"n":19678,"o":59.75,"t":"2025-06-05T04:00:00Z","v":1180385,"vw":59.65195},{"c":59.99,"h":60.22,"l":59.84,"n":18231,"o":59.98,"t":"2025-06-06T04:00:00Z","v":1166927,"vw":59.980173},{"c":60.3,"h":60.51,"l":60.22,"n":16920,"o":60.28,"t":"2025-06-09T04:00:00Z","v":1030800,"vw":60.375519},{"c":59.56,"h":59.88,"l":59.495,"n":18911,"o":59.8,"t":"2025-06-10T04:00:00Z","v":1224685,"vw":59.635283},{"c":59.42,"h":59.81,"l":59.35,"n":18861,"o":59.7,"t":"2025-06-11T04:00:00Z","v":1184386,"vw":59.553806},{"c":60.17,"h":60.19,"l":59.665,"n":13754,"o":59.85,"t":"2025-06-12T04:00:00Z","v":1200863,"vw":60.001592},{"c":59.18,"h":59.495,"l":58.875,"n":20137,"o":59.03,"t":"2025-06-13T04:00:00Z","v":2049586,"vw":59.231882},{"c":59.6,"h":60.11,"l":59.545,"n":17385,"o":59.81,"t":"2025-06-16T04:00:00Z","v":1566024,"vw":59.826669},{"c":58.52,"h":59.22,"l":58.48,"n":20798,"o":59.1,"t":"2025-06-17T04:00:00Z","v":1842938,"vw":58.786405},{"c":59.19,"h":59.4326,"l":58.83,"n":17326,"o":58.94,"t":"2025-06-18T04:00:00Z","v":1433558,"vw":59.212153},{"c":58.43,"h":59.35,"l":58.385,"n":19278,"o":59.3,"t":"2025-06-20T04:00:00Z","v":1540928,"vw":58.748589},{"c":58.93,"h":59.025,"l":58.14,"n":21567,"o":58.27,"t":"2025-06-23T04:00:00Z","v":2540875,"vw":58.588028},{"c":60.72,"h":60.839,"l":60.26,"n":22697,"o":60.4,"t":"2025-06-24T04:00:00Z","v":2085479,"vw":60.641478},{"c":61.09,"h":61.145,"l":60.67,"n":19563,"o":60.76,"t":"2025-06-25T04:00:00Z","v":1597077,"vw":60.983962},{"c":60.48,"h":60.83,"l":60.455,"n":17977,"o":60.71,"t":"2025-06-26T04:00:00Z","v":1449503,"vw":60.635595},{"c":60.82,"h":61.09,"l":60.53,"n":14629,"o":61.09,"t":"2025-06-27T04:00:00Z","v":1061672,"vw":60.825622},{"c":60.79,"h":60.94,"l":60.427,"n":13922,"o":60.505,"t":"2025-06-30T04:00:00Z","v":1132455,"vw":60.748291},{"c":60.27,"h":60.41,"l":59.92,"n":16250,"o":60.14,"t":"2025-07-01T04:00:00Z","v":1151717,"vw":60.219395},{"c":60.65,"h":60.66,"l":60.16,"n":18525,"o":60.59,"t":"2025-07-02T04:00:00Z","v":2066162,"vw":60.500814},{"c":60.67,"h":60.79,"l":60.515,"n":10741,"o":60.57,"t":"2025-07-03T04:00:00Z","v":833049,"vw":60.662604},{"c":60.93,"h":61.3925,"l":60.65,"n":19484,"o":61.16,"t":"2025-07-07T04:00:00Z","v":1360865,"vw":61.039463},{"c":61.57,"h":61.65,"l":60.94,"n":17898,"o":61.3,"t":"2025-07-08T04:00:00Z","v":1437141,"vw":61.341767},{"c":62.07,"h":62.09,"l":61.755,"n":17005,"o":61.98,"t":"2025-07-09T04:00:00Z","v":1353987,"vw":61.941688},{"c":62.78,"h":62.87,"l":62.3,"n":19527,"o":62.325,"t":"2025-07-10T04:00:00Z","v":1454409,"vw":62.674384},{"c":61.71,"h":61.88,"l":61.46,"n":15635,"o":61.62,"t":"2025-07-11T04:00:00Z","v":1217209,"vw":61.702653},{"c":62.51,"h":62.54,"l":62.16,"n":14233,"o":62.21,"t":"2025-07-14T04:00:00Z","v":1078386,"vw":62.406082},{"c":61.82,"h":62.35,"l":61.745,"n":19488,"o":62.29,"t":"2025-07-15T04:00:00Z","v":1346435,"vw":61.912651},{"c":62.54,"h":62.6,"l":62.04,"n":18907,"o":62.33,"t":"2025-07-16T04:00:00Z","v":2166774,"vw":62.291221},{"c":63.25,"h":63.28,"l":62.35,"n":17876,"o":62.38,"t":"2025-07-17T04:00:00Z","v":1247334,"vw":62.915793},{"c":62.82,"h":63.155,"l":62.735,"n":17892,"o":63.07,"t":"2025-07-18T04:00:00Z","v":1585119,"vw":62.95122},{"c":63.6,"h":63.9693,"l":63.23,"n":19141,"o":63.3,"t":"2025-07-21T04:00:00Z","v":1454320,"vw":63.587809},{"c":64.06,"h":64.28,"l":63.61,"n":19435,"o":63.86,"t":"2025-07-22T04:00:00Z","v":1472467,"vw":64.100219},{"c":65.13,"h":65.215,"l":64.41,"n":24004,"o":64.44,"t":"2025-07-23T04:00:00Z","v":1956896,"vw":64.871749},{"c":64.98,"h":65.75,"l":64.98,"n":21415,"o":65.56,"t":"2025-07-24T04:00:00Z","v":1741198,"vw":65.408673},{"c":64.92,"h":64.94,"l":64.44,"n":15679,"o":64.67,"t":"2025-07-25T04:00:00Z","v":1305168,"vw":64.786491},{"c":64.48,"h":64.87,"l":64.335,"n":16716,"o":64.84,"t":"2025-07-28T04:00:00Z","v":1363433,"vw":64.536353},{"c":65.06,"h":65.37,"l":64.9001,"n":20375,"o":65.22,"t":"2025-07-29T04:00:00Z","v":1690432,"vw":65.101374},{"c":61.48,"h":63.05,"l":61.17,"n":43196,"o":62.975,"t":"2025-07-30T04:00:00Z","v":3806466,"vw":61.871563},{"c":61.3,"h":61.53,"l":61.04,"n":22131,"o":61.34,"t":"2025-07-31T04:00:00Z","v":1642382,"vw":61.308943},{"c":61.37,"h":61.48,"l":60.6107,"n":24161,"o":61.14,"t":"2025-08-01T04:00:00Z","v":1758761,"vw":61.160237},{"c":61.79,"h":61.895,"l":61.56,"n":15581,"o":61.7,"t":"2025-08-04T04:00:00Z","v":1125342,"vw":61.731337},{"c":62.03,"h":62.26,"l":61.565,"n":18229,"o":62.11,"t":"2025-08-05T04:00:00Z","v":1144439,"vw":61.953401},{"c":62.69,"h":62.765,"l":62.43,"n":13930,"o":62.53,"t":"2025-08-06T04:00:00Z","v":868606,"vw":62.620247},{"c":62.95,"h":63.3,"l":62.73,"n":18466,"o":63.27,"t":"2025-08-07T04:00:00Z","v":1184094,"vw":62.972175},{"c":63.71,"h":63.91,"l":62.895,"n":18786,"o":63.1,"t":"2025-08-08T04:00:00Z","v":1363281,"vw":63.48715},{"c":64.2,"h":64.25,"l":63.78,"n":16049,"o":63.89,"t":"2025-08-11T04:00:00Z","v":1288690,"vw":64.026882},{"c":64.97,"h":65.11,"l":64.62,"n":20847,"o":64.65,"t":"2025-08-12T04:00:00Z","v":1558276,"vw":64.896445},{"c":64.97,"h":65.34,"l":64.89,"n":17359,"o":65.25,"t":"2025-08-13T04:00:00Z","v":1339937,"vw":65.097736},{"c":65.77,"h":65.77,"l":65.19,"n":18742,"o":65.24,"t":"2025-08-14T04:00:00Z","v":1477500,"vw":65.488353},{"c":63.87,"h":64.79,"l":63.765,"n":19779,"o":64.71,"t":"2025-08-15T04:00:00Z","v":1693626,"vw":64.151384},{"c":63.93,"h":63.96,"l":63.51,"n":15047,"o":63.57,"t":"2025-08-18T04:00:00Z","v":1089506,"vw":63.7919},{"c":63.84,"h":64.4316,"l":63.8003,"n":14270,"o":64.3,"t":"2025-08-19T04:00:00Z","v":1038725,"vw":64.087472},{"c":65.36,"h":65.485,"l":64.735,"n":19980,"o":64.97,"t":"2025-08-20T04:00:00Z","v":1605599,"vw":65.185368},{"c":65.26,"h":65.41,"l":65.045,"n":14297,"o":65.11,"t":"2025-08-21T04:00:00Z","v":973051,"vw":65.232443},{"c":65.68,"h":66.05,"l":65.43,"n":14518,"o":65.45,"t":"2025-08-22T04:00:00Z","v":1225361,"vw":65.745509},{"c":65.22,"h":65.9352,"l":65.18,"n":11239,"o":65.67,"t":"2025-08-25T04:00:00Z","v":637861,"vw":65.440391},{"c":65.49,"h":65.49,"l":64.77,"n":15288,"o":64.96,"t":"2025-08-26T04:00:00Z","v":1108189,"vw":65.236987},{"c":64.6,"h":64.71,"l":64.275,"n":16632,"o":64.32,"t":"2025-08-27T04:00:00Z","v":1036743,"vw":64.551071},{"c":64.82,"h":64.99,"l":64.5595,"n":14336,"o":64.72,"t":"2025-08-28T04:00:00Z","v":819698,"vw":64.850127},{"c":64.47,"h":64.5,"l":64.2,"n":18637,"o":64.23,"t":"2025-08-29T04:00:00Z","v":991947,"vw":64.386278},{"c":64.08,"h":64.125,"l":63.545,"n":18147,"o":63.81,"t":"2025-09-02T04:00:00Z","v":1121597,"vw":63.867039},{"c":64.73,"h":64.78,"l":64.4,"n":19026,"o":64.42,"t":"2025-09-03T04:00:00Z","v":1778988,"vw":64.630714},{"c":65.08,"h":65.24,"l":64.64,"n":14387,"o":64.66,"t":"2025-09-04T04:00:00Z","v":1054932,"vw":65.012355},{"c":65.61,"h":66.37,"l":65.25,"n":20248,"o":66.29,"t":"2025-09-05T04:00:00Z","v":1355899,"vw":65.750164},{"c":66.03,"h":66.1165,"l":65.585,"n":15756,"o":65.73,"t":"2025-09-08T04:00:00Z","v":923114,"vw":65.938172},{"c":66.53,"h":66.6457,"l":65.845,"n":18496,"o":65.85,"t":"2025-09-09T04:00:00Z","v":1074486,"vw":66.412225},{"c":68.37,"h":68.545,"l":67.51,"n":37390,"o":67.51,"t":"2025-09-10T04:00:00Z","v":3494957,"vw":68.192627},{"c":69.16,"h":69.32,"l":68.38,"n":26432,"o":68.39,"t":"2025-09-11T04:00:00Z","v":1890134,"vw":68.974728},{"c":68.65,"h":69.0607,"l":68.59,"n":16845,"o":68.68,"t":"2025-09-12T04:00:00Z","v":1135056,"vw":68.783194},{"c":69.45,"h":69.48,"l":69.045,"n":16804,"o":69.27,"t":"2025-09-15T04:00:00Z","v":1017759,"vw":69.339545},{"c":68.95,"h":69.1401,"l":68.66,"n":18439,"o":68.97,"t":"2025-09-16T04:00:00Z","v":1483703,"vw":68.912141},{"c":69.67,"h":69.94,"l":69.26,"n":21125,"o":69.48,"t":"2025-09-17T04:00:00Z","v":1857891,"vw":69.659843},{"c":69.5,"h":69.795,"l":69.17,"n":17076,"o":69.32,"t":"2025-09-18T04:00:00Z","v":1084230,"vw":69.535269},{"c":69.73,"h":69.92,"l":69.55,"n":15445,"o":69.67,"t":"2025-09-19T04:00:00Z","v":944697,"vw":69.734088},{"c":69.98,"h":70.26,"l":69.86,"n":17769,"o":69.86,"t":"2025-09-22T04:00:00Z","v":1217857,"vw":70.049325},{"c":70.2,"h":71.04,"l":70.145,"n":24646,"o":70.57,"t":"2025-09-23T04:00:00Z","v":1448175,"vw":70.543877},{"c":69.89,"h":70.4,"l":69.76,"n":18323,"o":69.98,"t":"2025-09-24T04:00:00Z","v":1121850,"vw":70.036556},{"c":68.93,"h":69.155,"l":68.62,"n":22432,"o":68.78,"t":"2025-09-25T04:00:00Z","v":1580651,"vw":68.894335},{"c":69.82,"h":70.205,"l":69.78,"n":24177,"o":69.91,"t":"2025-09-26T04:00:00Z","v":2042632,"vw":69.942299},{"c":70.47,"h":70.84,"l":70.15,"n":21442,"o":70.72,"t":"2025-09-29T04:00:00Z","v":1318805,"vw":70.434792},{"c":70.98,"h":71.055,"l":70.425,"n":25039,"o":70.66,"t":"2025-09-30T04:00:00Z","v":1573598,"vw":70.741234},{"c":71.36,"h":71.58,"l":71.065,"n":23307,"o":71.5,"t":"2025-10-01T04:00:00Z","v":1279808,"vw":71.344641},{"c":70.83,"h":71.15,"l":70.26,"n":21057,"o":71.1,"t":"2025-10-02T04:00:00Z","v":975395,"vw":70.667617},{"c":72.21,"h":72.21,"l":71.68,"n":19542,"o":71.74,"t":"2025-10-03T04:00:00Z","v":943271,"vw":72.000879},{"c":71.49,"h":72.1,"l":71.365,"n":20962,"o":71.85,"t":"2025-10-06T04:00:00Z","v":982589,"vw":71.575556},{"c":70.71,"h":71.23,"l":70.635,"n":21733,"o":71.08,"t":"2025-10-07T04:00:00Z","v":984288,"vw":70.860387},{"c":71.5,"h":71.92,"l":71.405,"n":20699,"o":71.85,"t":"2025-10-08T04:00:00Z","v":1111517,"vw":71.602218},{"c":67.33,"h":68.49,"l":67.09,"n":47981,"o":68.16,"t":"2025-10-09T04:00:00Z","v":3281312,"vw":67.690491},{"c":65.92,"h":67.375,"l":65.87,"n":35314,"o":66.8,"t":"2025-10-10T04:00:00Z","v":3082572,"vw":66.439766},{"c":66.46,"h":66.7,"l":66.13,"n":25778,"o":66.13,"t":"2025-10-13T04:00:00Z","v":1727498,"vw":66.465085},{"c":66.84,"h":67.305,"l":66.41,"n":26095,"o":66.53,"t":"2025-10-14T04:00:00Z","v":1636679,"vw":66.826774},{"c":66.41,"h":66.85,"l":66.105,"n":23952,"o":66.64,"t":"2025-10-15T04:00:00Z","v":2007082,"vw":66.54064},{"c":66.1,"h":66.85,"l":65.955,"n":24746,"o":66.73,"t":"2025-10-16T04:00:00Z","v":1588964,"vw":66.411159},{"c":65.86,"h":65.88,"l":64.645,"n":30751,"o":65.7,"t":"2025-10-17T04:00:00Z","v":2245791,"vw":65.453211},{"c":65.67,"h":65.835,"l":65.175,"n":23850,"o":65.32,"t":"2025-10-20T04:00:00Z","v":1808626,"vw":65.531694},{"c":66.03,"h":66.66,"l":66.015,"n":21629,"o":66.52,"t":"2025-10-21T04:00:00Z","v":1535255,"vw":66.344103},{"c":66.45,"h":66.745,"l":66.045,"n":23183,"o":66.485,"t":"2025-10-22T04:00:00Z","v":1344895,"vw":66.456634},{"c":66.26,"h":66.9535,"l":66.23,"n":16691,"o":66.83,"t":"2025-10-23T04:00:00Z","v":1039040,"vw":66.435404},{"c":67,"h":67.105,"l":66.46,"n":18901,"o":66.56,"t":"2025-10-24T04:00:00Z","v":1224978,"vw":66.906198},{"c":67.2,"h":67.265,"l":66.585,"n":28612,"o":66.76,"t":"2025-10-27T04:00:00Z","v":2006392,"vw":67.022983},{"c":70.04,"h":70.525,"l":69.2,"n":38137,"o":69.23,"t":"2025-10-28T04:00:00Z","v":3078494,"vw":69.860308},{"c":70.49,"h":71.24,"l":70.16,"n":31537,"o":70.25,"t":"2025-10-29T04:00:00Z","v":2471210,"vw":70.71379},{"c":70.37,"h":70.635,"l":69.8,"n":28583,"o":69.8,"t":"2025-10-30T04:00:00Z","v":2236168,"vw":70.370852},{"c":70.07,"h":70.14,"l":69.3,"n":20928,"o":69.6,"t":"2025-10-31T04:00:00Z","v":1643681,"vw":69.782385},{"c":70.46,"h":70.48,"l":70.032,"n":18440,"o":70.16,"t":"2025-11-03T05:00:00Z","v":1299486,"vw":70.321208},{"c":69.85,"h":70.33,"l":69.46,"n":20068,"o":69.53,"t":"2025-11-04T05:00:00Z","v":1390164,"vw":69.959422},{"c":70.92,"h":71.32,"l":70.44,"n":22333,"o":70.55,"t":"2025-11-05T05:00:00Z","v":1663400,"vw":70.966251},{"c":72.01,"h":72.34,"l":71.73,"n":21372,"o":72.11,"t":"2025-11-06T05:00:00Z","v":1790928,"vw":71.999744},{"c":71.27,"h":71.325,"l":70.2709,"n":20068,"o":70.71,"t":"2025-11-07T05:00:00Z","v":1306308,"vw":70.823895},{"c":72.04,"h":72.41,"l":71.5,"n":21193,"o":71.57,"t":"2025-11-10T05:00:00Z","v":1665543,"vw":71.921016},{"c":72.53,"h":72.82,"l":72.23,"n":25798,"o":72.26,"t":"2025-11-11T05:00:00Z","v":1949344,"vw":72.526349},{"c":73.49,"h":73.66,"l":73.11,"n":25060,"o":73.17,"t":"2025-11-12T05:00:00Z","v":1740269,"vw":73.469931},{"c":73.16,"h":74.165,"l":73.12,"n":32709,"o":73.85,"t":"2025-11-13T05:00:00Z","v":2230892,"vw":73.741647},{"c":72.56,"h":72.93,"l":72.03,"n":25304,"o":72.28,"t":"2025-11-14T05:00:00Z","v":1791331,"vw":72.595652},{"c":71.22,"h":72.32,"l":71.02,"n":34214,"o":72.25,"t":"2025-11-17T05:00:00Z","v":2806985,"vw":71.61041},{"c":69.59,"h":70.195,"l":68.94,"n":38445,"o":69.37,"t":"2025-11-18T05:00:00Z","v":3000098,"vw":69.551163},{"c":69.14,"h":69.485,"l":68.77,"n":25641,"o":69.15,"t":"2025-11-19T05:00:00Z","v":1957932,"vw":69.112666},{"c":67.56,"h":69.32,"l":67.56,"n":39668,"o":69.16,"t":"2025-11-20T05:00:00Z","v":3340758,"vw":68.327954},{"c":68.96,"h":68.99,"l":67.77,"n":29391,"o":68.32,"t":"2025-11-21T05:00:00Z","v":2704002,"vw":68.4464},{"c":68.95,"h":69.21,"l":68.69,"n":20420,"o":68.91,"t":"2025-11-24T05:00:00Z","v":1531942,"vw":68.988124},{"c":69.51,"h":69.72,"l":69.12,"n":19041,"o":69.45,"t":"2025-11-25T05:00:00Z","v":1385737,"vw":69.560414},{"c":70.58,"h":70.795,"l":70.345,"n":20699,"o":70.36,"t":"2025-11-26T05:00:00Z","v":1413262,"vw":70.62614},{"c":71.16,"h":71.33,"l":70.91,"n":10330,"o":71.04,"t":"2025-11-28T05:00:00Z","v":617238,"vw":71.144959},{"c":71.36,"h":71.86,"l":71.355,"n":18913,"o":71.57,"t":"2025-12-01T05:00:00Z","v":1360341,"vw":71.56517},{"c":72,"h":72.21,"l":71.815,"n":22292,"o":71.935,"t":"2025-12-02T05:00:00Z","v":1525290,"vw":72.029539},{"c":72.01,"h":72.08,"l":71.405,"n":17323,"o":71.64,"t":"2025-12-03T05:00:00Z","v":1201197,"vw":71.810051},{"c":71.71,"h":72.24,"l":71.68,"n":19215,"o":71.72,"t":"2025-12-04T05:00:00Z","v":1037396,"vw":71.896756},{"c":71,"h":71.745,"l":70.905,"n":18976,"o":71.72,"t":"2025-12-05T05:00:00Z","v":1108275,"vw":71.243069},{"c":71.02,"h":71.175,"l":70.84,"n":15962,"o":70.95,"t":"2025-12-08T05:00:00Z","v":889470,"vw":70.992956},{"c":70.79,"h":71.41,"l":70.765,"n":16033,"o":71.03,"t":"2025-12-09T05:00:00Z","v":871812,"vw":70.989777},{"c":74.08,"h":74.355,"l":72.83,"n":41340,"o":72.86,"t":"2025-12-10T05:00:00Z","v":2852198,"vw":73.780286},{"c":75.24,"h":75.34,"l":74.44,"n":31034,"o":74.47,"t":"2025-12-11T05:00:00Z","v":2104580,"vw":75.009511},{"c":74.99,"h":75.44,"l":74.37,"n":28653,"o":75.36,"t":"2025-12-12T05:00:00Z","v":1684528,"vw":74.95023},{"c":75.28,"h":75.92,"l":75.175,"n":28611,"o":75.61,"t":"2025-12-15T05:00:00Z","v":1877253,"vw":75.524369},{"c":74.66,"h":75.035,"l":74.56,"n":27644,"o":74.78,"t":"2025-12-16T05:00:00Z","v":1587331,"vw":74.80093},{"c":76.1,"h":77.325,"l":76.035,"n":36316,"o":77.12,"t":"2025-12-17T05:00:00Z","v":2443402,"vw":76.652497},{"c":76.76,"h":77.29,"l":76.515,"n":37185,"o":77.04,"t":"2025-12-18T05:00:00Z","v":2101834,"vw":76.988196},{"c":77.92,"h":78.365,"l":77.77,"n":29734,"o":77.77,"t":"2025-12-19T05:00:00Z","v":2059654,"vw":78.038226},{"c":78.73,"h":78.8308,"l":78.25,"n":23813,"o":78.52,"t":"2025-12-22T05:00:00Z","v":1432972,"vw":78.61382},{"c":79.28,"h":79.625,"l":78.89,"n":22711,"o":78.89,"t":"2025-12-23T05:00:00Z","v":1337032,"vw":79.344184},{"c":79.58,"h":79.66,"l":79.28,"n":10541,"o":79.28,"t":"2025-12-24T05:00:00Z","v":701143,"vw":79.537312},{"c":79.97,"h":79.97,"l":79.58,"n":16601,"o":79.6,"t":"2025-12-26T05:00:00Z","v":668977,"vw":79.792368},{"c":78.85,"h":79.26,"l":78.75,"n":18864,"o":79.12,"t":"2025-12-29T05:00:00Z","v":996457,"vw":78.916103},{"c":79.28,"h":79.68,"l":79.2,"n":20635,"o":79.65,"t":"2025-12-30T05:00:00Z","v":1416008,"vw":79.376051},{"c":78.67,"h":79.26,"l":78.64,"n":15115,"o":79.24,"t":"2025-12-31T05:00:00Z","v":822400,"vw":78.813664},{"c":80.45,"h":80.8175,"l":80.055,"n":36057,"o":80.8,"t":"2026-01-02T05:00:00Z","v":2229295,"vw":80.452422},{"c":81.28,"h":81.725,"l":80.99,"n":36391,"o":80.99,"t":"2026-01-05T05:00:00Z","v":2727061,"vw":81.411132},{"c":82.08,"h":83.03,"l":81.99,"n":35263,"o":82.78,"t":"2026-01-06T05:00:00Z","v":2369366,"vw":82.300757},{"c":80.26,"h":81.06,"l":80.23,"n":35815,"o":81.03,"t":"2026-01-07T05:00:00Z","v":2044750,"vw":80.504803},{"c":80.49,"h":80.65,"l":80.14,"n":25692,"o":80.33,"t":"2026-01-08T05:00:00Z","v":1233142,"vw":80.425603},{"c":80.19,"h":80.41,"l":79.89,"n":24487,"o":80.17,"t":"2026-01-09T05:00:00Z","v":1586772,"vw":80.182168},{"c":81.31,"h":81.645,"l":80.755,"n":28277,"o":81.19,"t":"2026-01-12T05:00:00Z","v":1563346,"vw":81.291662},{"c":81.52,"h":81.985,"l":81.36,"n":28757,"o":81.78,"t":"2026-01-13T05:00:00Z","v":1744433,"vw":81.583786},{"c":81.76,"h":81.94,"l":81.35,"n":29511,"o":81.94,"t":"2026-01-14T05:00:00Z","v":1388504,"vw":81.723917},{"c":82.83,"h":83.045,"l":82.21,"n":30847,"o":82.37,"t":"2026-01-15T05:00:00Z","v":1690682,"vw":82.785474},{"c":82.53,"h":82.775,"l":82.31,"n":26449,"o":82.4,"t":"2026-01-16T05:00:00Z","v":1506804,"vw":82.533973},{"c":82.5,"h":83.06,"l":82.27,"n":30164,"o":82.7,"t":"2026-01-20T05:00:00Z","v":1880873,"vw":82.652701},{"c":83.17,"h":83.35,"l":81.94,"n":29856,"o":82.09,"t":"2026-01-21T05:00:00Z","v":1357687,"vw":82.864214},{"c":83.75,"h":84.24,"l":83.51,"n":37848,"o":83.89,"t":"2026-01-22T05:00:00Z","v":1951318,"vw":83.804479},{"c":83.94,"h":84.0777,"l":83.3999,"n":36590,"o":83.73,"t":"2026-01-23T05:00:00Z","v":1854304,"vw":83.750453},{"c":85.09,"h":85.3897,"l":84.79,"n":26707,"o":84.8,"t":"2026-01-26T05:00:00Z","v":1268164,"vw":85.128193},{"c":88.49,"h":88.535,"l":87.64,"n":44261,"o":87.945,"t":"2026-01-27T05:00:00Z","v":2932285,"vw":88.049589},{"c":87,"h":87.375,"l":86.39,"n":41635,"o":87.06,"t":"2026-01-28T05:00:00Z","v":1844228,"vw":86.883058},{"c":88.54,"h":89,"l":87.03,"n":37419,"o":88.85,"t":"2026-01-29T05:00:00Z","v":2084688,"vw":88.089178},{"c":88.01,"h":88.44,"l":87.345,"n":39713,"o":88.06,"t":"2026-01-30T05:00:00Z","v":2118424,"vw":87.978182},{"c":89.6,"h":89.625,"l":88.04,"n":33630,"o":88.08,"t":"2026-02-02T05:00:00Z","v":1686745,"vw":89.075728},{"c":88.98,"h":89.43,"l":88.26,"n":45633,"o":88.33,"t":"2026-02-03T05:00:00Z","v":3116619,"vw":88.816929},{"c":89.41,"h":90.49,"l":88.905,"n":39657,"o":89.94,"t":"2026-02-04T05:00:00Z","v":2638292,"vw":89.576262},{"c":86.87,"h":87.87,"l":86.29,"n":59691,"o":86.715,"t":"2026-02-05T05:00:00Z","v":4062813,"vw":86.913365},{"c":89.29,"h":89.545,"l":88.165,"n":29983,"o":88.24,"t":"2026-02-06T05:00:00Z","v":1942320,"vw":89.121033},{"c":90.72,"h":90.81,"l":89,"n":31587,"o":89,"t":"2026-02-09T05:00:00Z","v":2633503,"vw":90.225738},{"c":89.49,"h":90.01,"l":88.84,"n":39016,"o":89.81,"t":"2026-02-10T05:00:00Z","v":2743564,"vw":89.526808},{"c":89.42,"h":90.08,"l":88.72,"n":45034,"o":89.69,"t":"2026-02-11T05:00:00Z","v":3334440,"vw":89.321155},{"c":86.79,"h":89.48,"l":86.18,"n":55095,"o":89.34,"t":"2026-02-12T05:00:00Z","v":3555201,"vw":87.135975},{"c":85.15,"h":85.48,"l":83.93,"n":65541,"o":84.08,"t":"2026-02-13T05:00:00Z","v":6539131,"vw":84.93901},{"c":86.57,"h":86.78,"l":85.01,"n":34945,"o":85.01,"t":"2026-02-17T05:00:00Z","v":2229020,"vw":86.173106},{"c":88.1,"h":88.56,"l":87.76,"n":36917,"o":88.2,"t":"2026-02-18T05:00:00Z","v":2297849,"vw":88.106682},{"c":86.84,"h":86.9,"l":86.26,"n":27538,"o":86.5,"t":"2026-02-19T05:00:00Z","v":1624160,"vw":86.564685},{"c":88.15,"h":88.18,"l":86.81,"n":30902,"o":87.19,"t":"2026-02-20T05:00:00Z","v":2140134,"vw":87.623212},{"c":87.4,"h":89.07,"l":86.92,"n":29577,"o":88.64,"t":"2026-02-23T05:00:00Z","v":1667030,"vw":87.6995},{"c":87.88,"h":88.065,"l":86.69,"n":31000,"o":87.1,"t":"2026-02-24T05:00:00Z","v":2012663,"vw":87.556133},{"c":94.2,"h":94.78,"l":92.36,"n":49202,"o":92.6,"t":"2026-02-25T05:00:00Z","v":3085205,"vw":93.841128},{"c":94.5,"h":94.795,"l":93.365,"n":43116,"o":93.75,"t":"2026-02-26T05:00:00Z","v":2810994,"vw":94.144696},{"c":93.16,"h":94.3,"l":92.69,"n":36499,"o":94.06,"t":"2026-02-27T05:00:00Z","v":2059520,"vw":93.354056},{"c":89.73,"h":90.3895,"l":88.56,"n":46106,"o":88.585,"t":"2026-03-02T05:00:00Z","v":2714652,"vw":89.535809},{"c":85.49,"h":85.93,"l":82.99,"n":65832,"o":83.64,"t":"2026-03-03T05:00:00Z","v":3707191,"vw":84.509715},{"c":87.19,"h":87.31,"l":85.77,"n":34009,"o":86.21,"t":"2026-03-04T05:00:00Z","v":2025679,"vw":86.670153},{"c":85.75,"h":86.69,"l":84.93,"n":38337,"o":86.03,"t":"2026-03-05T05:00:00Z","v":1931848,"vw":85.60679},{"c":84.05,"h":84.36,"l":82.83,"n":34049,"o":83.27,"t":"2026-03-06T05:00:00Z","v":2000532,"vw":83.7467},{"c":85.49,"h":85.89,"l":82.42,"n":41475,"o":83.6,"t":"2026-03-09T04:00:00Z","v":2383198,"vw":84.21509},{"c":85.84,"h":87.28,"l":85.48,"n":37006,"o":86.6,"t":"2026-03-10T04:00:00Z","v":1890618,"vw":86.262457},{"c":85.97,"h":86.33,"l":85.06,"n":33776,"o":85.24,"t":"2026-03-11T04:00:00Z","v":1837426,"vw":85.688303},{"c":82.16,"h":83.04,"l":81.45,"n":46305,"o":82.6,"t":"2026-03-12T04:00:00Z","v":2586314,"vw":82.274039},{"c":78.19,"h":80.08,"l":78.04,"n":41496,"o":79.61,"t":"2026-03-13T04:00:00Z","v":2936939,"vw":78.821093},{"c":80.31,"h":80.75,"l":79.84,"n":28671,"o":80,"t":"2026-03-16T04:00:00Z","v":1648115,"vw":80.235737},{"c":80.9,"h":81.66,"l":80.82,"n":25673,"o":81.38,"t":"2026-03-17T04:00:00Z","v":1546204,"vw":81.146611},{"c":79.94,"h":81.35,"l":79.87,"n":24805,"o":80.9,"t":"2026-03-18T04:00:00Z","v":1395891,"vw":80.6786},{"c":79.46,"h":79.82,"l":77.53,"n":34584,"o":77.56,"t":"2026-03-19T04:00:00Z","v":2666025,"vw":78.716605},{"c":76.95,"h":79.19,"l":76.21,"n":52089,"o":79,"t":"2026-03-20T04:00:00Z","v":3817905,"vw":77.119171},{"c":79.83,"h":81,"l":79.19,"n":45330,"o":79.53,"t":"2026-03-23T04:00:00Z","v":2951371,"vw":80.041041},{"c":79.27,"h":79.79,"l":78.06,"n":39488,"o":78.24,"t":"2026-03-24T04:00:00Z","v":2563907,"vw":79.145185},{"c":81.22,"h":81.61,"l":80.45,"n":35071,"o":81.44,"t":"2026-03-25T04:00:00Z","v":2156190,"vw":81.225268},{"c":79.63,"h":81.04,"l":79.53,"n":29438,"o":80.59,"t":"2026-03-26T04:00:00Z","v":1755982,"vw":80.119022},{"c":79.19,"h":80.47,"l":78.86,"n":28630,"o":79.39,"t":"2026-03-27T04:00:00Z","v":2642236,"vw":79.493449},{"c":79.35,"h":80.41,"l":78.98,"n":28775,"o":79.71,"t":"2026-03-30T04:00:00Z","v":1707450,"vw":79.682659},{"c":82.49,"h":82.58,"l":80.65,"n":35713,"o":81.41,"t":"2026-03-31T04:00:00Z","v":2161637,"vw":81.829211},{"c":85.46,"h":86.22,"l":84.33,"n":46082,"o":84.9,"t":"2026-04-01T04:00:00Z","v":4278213,"vw":85.314763},{"c":84.41,"h":84.95,"l":82.37,"n":32247,"o":82.56,"t":"2026-04-02T04:00:00Z","v":2146521,"vw":84.121161},{"c":84.64,"h":85.15,"l":84.35,"n":18020,"o":84.62,"t":"2026-04-06T04:00:00Z","v":1229695,"vw":84.671636},{"c":85.15,"h":85.3,"l":83.44,"n":29204,"o":84.24,"t":"2026-04-07T04:00:00Z","v":2041403,"vw":84.432107},{"c":90.27,"h":91.63,"l":89.4655,"n":48580,"o":91.39,"t":"2026-04-08T04:00:00Z","v":4241537,"vw":90.33032},{"c":90.27,"h":90.67,"l":89.08,"n":27867,"o":89.23,"t":"2026-04-09T04:00:00Z","v":1767179,"vw":89.875834},{"c":90.26,"h":90.93,"l":90.17,"n":24346,"o":90.93,"t":"2026-04-10T04:00:00Z","v":1300883,"vw":90.496846},{"c":90.98,"h":91.14,"l":89.15,"n":24931,"o":89.42,"t":"2026-04-13T04:00:00Z","v":1433571,"vw":90.191675},{"c":91.37,"h":91.55,"l":90.7,"n":24710,"o":90.9,"t":"2026-04-14T04:00:00Z","v":1447582,"vw":91.218845},{"c":90.93,"h":91.33,"l":90.78,"n":23872,"o":91.23,"t":"2026-04-15T04:00:00Z","v":1410515,"vw":91.081287},{"c":90.52,"h":91.75,"l":90.36,"n":21778,"o":91.53,"t":"2026-04-16T04:00:00Z","v":1330989,"vw":90.758395},{"c":92.16,"h":92.98,"l":92.03,"n":24355,"o":92.26,"t":"2026-04-17T04:00:00Z","v":1407787,"vw":92.440905},{"c":91.59,"h":91.92,"l":90.985,"n":22545,"o":91.65,"t":"2026-04-20T04:00:00Z","v":1510666,"vw":91.434434},{"c":90.64,"h":92.46,"l":90.59,"n":27363,"o":92.24,"t":"2026-04-21T04:00:00Z","v":2005393,"vw":91.514259},{"c":90.47,"h":91.59,"l":90.24,"n":25724,"o":91.57,"t":"2026-04-22T04:00:00Z","v":2233439,"vw":90.851379},{"c":89.64,"h":90.74,"l":88.64,"n":32903,"o":90.51,"t":"2026-04-23T04:00:00Z","v":2469936,"vw":89.878678},{"c":89.69,"h":90.03,"l":89.25,"n":22026,"o":89.55,"t":"2026-04-24T04:00:00Z","v":1167524,"vw":89.661017},{"c":89.96,"h":90.39,"l":89.505,"n":21064,"o":89.93,"t":"2026-04-27T04:00:00Z","v":1251765,"vw":89.901034},{"c":89.97,"h":90.48,"l":89.54,"n":22816,"o":89.87,"t":"2026-04-28T04:00:00Z","v":1273890,"vw":89.987385},{"c":89.28,"h":90.41,"l":89.15,"n":30631,"o":90.38,"t":"2026-04-29T04:00:00Z","v":1814118,"vw":89.727824},{"c":91.86,"h":92.19,"l":90.75,"n":27483,"o":91.04,"t":"2026-04-30T04:00:00Z","v":1729242,"vw":91.676112},{"c":91.95,"h":92.82,"l":91.42,"n":27237,"o":91.73,"t":"2026-05-01T04:00:00Z","v":1667167,"vw":92.334103},{"c":90.13,"h":91.68,"l":89.98,"n":29724,"o":91.51,"t":"2026-05-04T04:00:00Z","v":1347480,"vw":90.547171},{"c":87.4,"h":87.57,"l":85.21,"n":53457,"o":86.39,"t":"2026-05-05T04:00:00Z","v":3253594,"vw":86.463092},{"c":91.4,"h":92.34,"l":90.91,"n":36505,"o":91.92,"t":"2026-05-06T04:00:00Z","v":1859283,"vw":91.539253},{"c":88.97,"h":91.54,"l":88.87,"n":34082,"o":91.49,"t":"2026-05-07T04:00:00Z","v":1838996,"vw":89.870797},{"c":90.16,"h":90.51,"l":89.65,"n":22505,"o":90.13,"t":"2026-05-08T04:00:00Z","v":1771856,"vw":90.032649},{"c":90.55,"h":91.11,"l":90.38,"n":25596,"o":90.95,"t":"2026-05-11T04:00:00Z","v":1298114,"vw":90.724235},{"c":89.97,"h":90.17,"l":88.56,"n":22640,"o":88.66,"t":"2026-05-12T04:00:00Z","v":1216144,"vw":89.428451},{"c":90.63,"h":91.09,"l":89.16,"n":24065,"o":89.18,"t":"2026-05-13T04:00:00Z","v":1026758,"vw":90.424617},{"c":90.72,"h":91.65,"l":90.62,"n":22196,"o":91.14,"t":"2026-05-14T04:00:00Z","v":1457148,"vw":91.047809},{"c":88.38,"h":88.69,"l":87.88,"n":26241,"o":88.69,"t":"2026-05-15T04:00:00Z","v":1297240,"vw":88.319481},{"c":90.13,"h":90.42,"l":89.36,"n":29305,"o":89.88,"t":"2026-05-18T04:00:00Z","v":1542324,"vw":89.964578},{"c":88.47,"h":89.52,"l":88.44,"n":28907,"o":89.27,"t":"2026-05-19T04:00:00Z","v":1517532,"vw":88.974724},{"c":91.99,"h":92.305,"l":89.6,"n":35164,"o":89.76,"t":"2026-05-20T04:00:00Z","v":2069671,"vw":91.456197},{"c":92.05,"h":92.71,"l":90.38,"n":31401,"o":90.49,"t":"2026-05-21T04:00:00Z","v":1566829,"vw":91.800324},{"c":92.02,"h":92.76,"l":91.88,"n":22971,"o":92.64,"t":"2026-05-22T04:00:00Z","v":1070791,"vw":92.32363},{"c":93.74,"h":94.33,"l":93.05,"n":23282,"o":93.91,"t":"2026-05-26T04:00:00Z","v":1110174,"vw":93.599663},{"c":94.68,"h":95.22,"l":93.985,"n":33480,"o":95.04,"t":"2026-05-27T04:00:00Z","v":1763872,"vw":94.523021},{"c":92.95,"h":93.37,"l":91.8978,"n":39240,"o":92.57,"t":"2026-05-28T04:00:00Z","v":2183681,"vw":92.881142},{"c":93.74,"h":94.6466,"l":93.575,"n":29745,"o":93.99,"t":"2026-05-29T04:00:00Z","v":1571620,"vw":93.904026},{"c":93.18,"h":93.44,"l":91.95,"n":38566,"o":92.31,"t":"2026-06-01T04:00:00Z","v":2331635,"vw":92.700182},{"c":95.21,"h":95.61,"l":94.19,"n":29212,"o":94.21,"t":"2026-06-02T04:00:00Z","v":1468980,"vw":95.099407},{"c":93.64,"h":94.55,"l":93.6,"n":26142,"o":94.43,"t":"2026-06-03T04:00:00Z","v":1362927,"vw":93.905475},{"c":92.62,"h":92.81,"l":90.69,"n":46567,"o":90.8,"t":"2026-06-04T04:00:00Z","v":2659961,"vw":91.804003},{"c":90.8,"h":92.13,"l":90.34,"n":40599,"o":91.87,"t":"2026-06-05T04:00:00Z","v":2328331,"vw":91.35621},{"c":91.53,"h":92.58,"l":91.295,"n":29365,"o":92.13,"t":"2026-06-08T04:00:00Z","v":1510987,"vw":91.793492},{"c":89.34,"h":91.02,"l":87.62,"n":56461,"o":90.63,"t":"2026-06-09T04:00:00Z","v":3873239,"vw":89.436751},{"c":86.16,"h":87.22,"l":86.12,"n":42426,"o":86.94,"t":"2026-06-10T04:00:00Z","v":2553147,"vw":86.768486},{"c":90.72,"h":90.86,"l":88.28,"n":36090,"o":88.65,"t":"2026-06-11T04:00:00Z","v":1883250,"vw":89.453954},{"c":92.67,"h":92.75,"l":91.67,"n":30980,"o":91.98,"t":"2026-06-12T04:00:00Z","v":1677573,"vw":92.350098},{"c":92.92,"h":93.8,"l":92.86,"n":23015,"o":93.68,"t":"2026-06-15T04:00:00Z","v":1315678,"vw":93.203838},{"c":94.45,"h":95.41,"l":94.31,"n":25272,"o":94.92,"t":"2026-06-16T04:00:00Z","v":1207399,"vw":94.810622},{"c":95.23,"h":96.63,"l":94.94,"n":33969,"o":95.84,"t":"2026-06-17T04:00:00Z","v":1965956,"vw":95.923668},{"c":94.97,"h":95.87,"l":94.92,"n":21474,"o":95.29,"t":"2026-06-18T04:00:00Z","v":1404939,"vw":95.357017},{"c":96.51,"h":96.9,"l":96.145,"n":20873,"o":96.61,"t":"2026-06-22T04:00:00Z","v":1105364,"vw":96.513966},{"c":95.59,"h":96.22,"l":95.3,"n":20892,"o":95.49,"t":"2026-06-23T04:00:00Z","v":1051799,"vw":95.779353},{"c":93.85,"h":94.62,"l":93.57,"n":26086,"o":94.54,"t":"2026-06-24T04:00:00Z","v":1660275,"vw":94.054533},{"c":95.06,"h":96.04,"l":94.875,"n":23122,"o":95.84,"t":"2026-06-25T04:00:00Z","v":1135883,"vw":95.454249},{"c":93.75,"h":94.52,"l":93.25,"n":20690,"o":94,"t":"2026-06-26T04:00:00Z","v":934204,"vw":93.87843},{"c":95.08,"h":95.185,"l":94.02,"n":27122,"o":94.71,"t":"2026-06-29T04:00:00Z","v":1572251,"vw":94.850028},{"c":95.09,"h":95.64,"l":94.605,"n":22862,"o":95.435,"t":"2026-06-30T04:00:00Z","v":1080897,"vw":95.14295},{"c":95.81,"h":96.42,"l":94.66,"n":22210,"o":94.73,"t":"2026-07-01T04:00:00Z","v":1390890,"vw":95.741199},{"c":96.78,"h":97.88,"l":96.09,"n":21939,"o":97.06,"t":"2026-07-02T04:00:00Z","v":1248028,"vw":96.968811},{"c":98.74,"h":98.78,"l":97.53,"n":22465,"o":97.55,"t":"2026-07-06T04:00:00Z","v":1184435,"vw":98.368164},{"c":97.4,"h":98.6,"l":97.16,"n":22383,"o":98.1,"t":"2026-07-07T04:00:00Z","v":1151916,"vw":97.785242},{"c":96.09,"h":96.98,"l":95.18,"n":23736,"o":96.88,"t":"2026-07-08T04:00:00Z","v":1209528,"vw":95.996405},{"c":98.02,"h":98.28,"l":97.69,"n":20861,"o":97.81,"t":"2026-07-09T04:00:00Z","v":965605,"vw":98.027232},{"c":99.09,"h":99.47,"l":98.33,"n":23122,"o":98.74,"t":"2026-07-10T04:00:00Z","v":1099820,"vw":99.074682},{"c":98.09,"h":98.37,"l":97.46,"n":24450,"o":98.37,"t":"2026-07-13T04:00:00Z","v":1385630,"vw":98.01489},{"c":99.25,"h":100.8,"l":98.78,"n":24204,"o":99.32,"t":"2026-07-14T04:00:00Z","v":1425528,"vw":99.737498},{"c":100.46,"h":100.73,"l":99.72,"n":21682,"o":99.96,"t":"2026-07-15T04:00:00Z","v":1205343,"vw":100.233135},{"c":100.52,"h":101.1,"l":99.69,"n":24693,"o":100.28,"t":"2026-07-16T04:00:00Z","v":1471415,"vw":100.509433},{"c":100.61,"h":100.77,"l":98.37,"n":22146,"o":98.53,"t":"2026-07-17T04:00:00Z","v":1794772,"vw":100.060923},{"c":99.01,"h":100.43,"l":98.6001,"n":20160,"o":100.39,"t":"2026-07-20T04:00:00Z","v":1627484,"vw":99.407152},{"c":101.12,"h":101.65,"l":99.96,"n":17024,"o":100.635,"t":"2026-07-21T04:00:00Z","v":1021707,"vw":100.981042},{"c":103.11,"h":103.5,"l":102.76,"n":26304,"o":102.94,"t":"2026-07-22T04:00:00Z","v":1763098,"vw":103.219352},{"c":101.75,"h":102.285,"l":101.56,"n":19951,"o":101.74,"t":"2026-07-23T04:00:00Z","v":1222565,"vw":101.913352},{"c":103.4,"h":103.94,"l":103,"n":21252,"o":103.2,"t":"2026-07-24T04:00:00Z","v":1083824,"vw":103.465026},{"c":103.97,"h":104.33,"l":102.99,"n":20092,"o":103.92,"t":"2026-07-27T04:00:00Z","v":980551,"vw":103.774675},{"c":103.7,"h":103.898,"l":102.2,"n":21432,"o":102.76,"t":"2026-07-28T04:00:00Z","v":1011986,"vw":103.243567},{"c":102.6,"h":104.17,"l":102.38,"n":27985,"o":103.5,"t":"2026-07-29T04:00:00Z","v":1493982,"vw":103.099571},{"c":107.09,"h":107.585,"l":106.06,"n":28134,"o":106.38,"t":"2026-07-30T04:00:00Z","v":1680995,"vw":106.976007},{"c":106.42,"h":106.9,"l":105.25,"n":26926,"o":106.74,"t":"2026-07-31T04:00:00Z","v":1555762,"vw":106.351109},{"c":107.86,"h":107.9199,"l":106.78,"n":26012,"o":107.47,"t":"2026-08-03T04:00:00Z","v":1336973,"vw":107.489876},{"c":106.04,"h":107.85,"l":105.91,"n":33878,"o":106.7,"t":"2026-08-04T04:00:00Z","v":2128080,"vw":106.77394},{"c":102.68,"h":102.96,"l":101.73,"n":41398,"o":101.99,"t":"2026-08-05T04:00:00Z","v":2765703,"vw":102.409013},{"c":102.56,"h":103.36,"l":102.38,"n":21822,"o":103.31,"t":"2026-08-06T04:00:00Z","v":1179756,"vw":102.793034},{"c":103.73,"h":104.46,"l":103.27,"n":24850,"o":104.25,"t":"2026-08-07T04:00:00Z","v":1514112,"vw":103.716522},{"c":103.32,"h":103.55,"l":103.045,"n":20010,"o":103.45,"t":"2026-08-10T04:00:00Z","v":866689,"vw":103.306952},{"c":103.21,"h":104.405,"l":103.145,"n":18845,"o":104.01,"t":"2026-08-11T04:00:00Z","v":827534,"vw":103.494064},{"c":104.12,"h":104.24,"l":103.58,"n":19862,"o":103.84,"t":"2026-08-12T04:00:00Z","v":893524,"vw":104.00786},{"c":104.05,"h":104.41,"l":103.41,"n":17843,"o":104.29,"t":"2026-08-13T04:00:00Z","v":789938,"vw":103.905996},{"c":103.79,"h":104.335,"l":103.49,"n":14604,"o":104.03,"t":"2026-08-14T04:00:00Z","v":604684,"vw":103.85519},{"c":103.8,"h":104.66,"l":103.77,"n":18359,"o":104.26,"t":"2026-08-17T04:00:00Z","v":1017991,"vw":104.166946},{"c":103.18,"h":104.2,"l":102.81,"n":16717,"o":103.84,"t":"2026-08-18T04:00:00Z","v":883990,"vw":103.304268},{"c":102.3,"h":103.85,"l":102.04,"n":26070,"o":103.83,"t":"2026-08-19T04:00:00Z","v":1252510,"vw":102.734705},{"c":102.33,"h":103.5,"l":102.18,"n":16819,"o":103.01,"t":"2026-08-20T04:00:00Z","v":876626,"vw":102.691308},{"c":104.15,"h":104.45,"l":103.5601,"n":14804,"o":103.95,"t":"2026-08-21T04:00:00Z","v":743810,"vw":104.028916},{"c":104.09,"h":104.63,"l":102.99,"n":26822,"o":104.14,"t":"2026-08-24T04:00:00Z","v":1354920,"vw":103.988787},{"c":104.38,"h":104.54,"l":102.9,"n":19529,"o":103.41,"t":"2026-08-25T04:00:00Z","v":924213,"vw":103.837004},{"c":103.65,"h":104.31,"l":103.605,"n":23696,"o":104.19,"t":"2026-08-26T04:00:00Z","v":1397267,"vw":103.869469},{"c":102.85,"h":103.55,"l":102.27,"n":19579,"o":103.33,"t":"2026-08-27T04:00:00Z","v":1033474,"vw":102.77048},{"c":103.53,"h":104.17,"l":103.2251,"n":25172,"o":103.64,"t":"2026-08-28T04:00:00Z","v":1267640,"vw":103.67389},{"c":103.14,"h":103.84,"l":102.91,"n":17472,"o":102.96,"t":"2026-08-31T04:00:00Z","v":698122,"vw":103.098404},{"c":103.4,"h":104.35,"l":103.1379,"n":22144,"o":103.71,"t":"2026-09-01T04:00:00Z","v":1181207,"vw":103.641433},{"c":104.94,"h":104.96,"l":103.88,"n":24055,"o":104.01,"t":"2026-09-02T04:00:00Z","v":1389325,"vw":104.602714},{"c":106.46,"h":106.465,"l":105.6,"n":22610,"o":105.98,"t":"2026-09-03T04:00:00Z","v":1333419,"vw":106.130346},{"c":107.11,"h":107.43,"l":106.37,"n":21829,"o":106.47,"t":"2026-09-04T04:00:00Z","v":1209358,"vw":107.097671},{"c":106.26,"h":107.16,"l":106.25,"n":17032,"o":106.7,"t":"2026-09-08T04:00:00Z","v":828328,"vw":106.716341},{"c":105.11,"h":105.575,"l":104.6,"n":22482,"o":105.01,"t":"2026-09-09T04:00:00Z","v":1270030,"vw":105.120695},{"c":103.7,"h":104.2015,"l":103.335,"n":23334,"o":103.56,"t":"2026-09-10T04:00:00Z","v":1346234,"vw":103.736385},{"c":105.3,"h":105.8,"l":104.66,"n":18184,"o":105.73,"t":"2026-09-11T04:00:00Z","v":955730,"vw":105.231791},{"c":103.94,"h":105,"l":103.38,"n":25406,"o":104.1,"t":"2026-09-14T04:00:00Z","v":1651066,"vw":103.980921},{"c":102.22,"h":103.58,"l":101.35,"n":26660,"o":103.32,"t":"2026-09-15T04:00:00Z","v":2297365,"vw":102.171437},{"c":100.84,"h":102.61,"l":99.87,"n":27628,"o":102.6,"t":"2026-09-16T04:00:00Z","v":1786912,"vw":101.356726},{"c":102.84,"h":103.15,"l":101.62,"n":19400,"o":102.38,"t":"2026-09-17T04:00:00Z","v":1133999,"vw":102.584506},{"c":101.83,"h":101.919,"l":101.12,"n":26026,"o":101.66,"t":"2026-09-18T04:00:00Z","v":1750055,"vw":101.552411},{"c":103.21,"h":103.76,"l":102.62,"n":20084,"o":103.62,"t":"2026-09-21T04:00:00Z","v":1133812,"vw":103.054417},{"c":101.59,"h":102.74,"l":100.92,"n":22180,"o":102.45,"t":"2026-09-22T04:00:00Z","v":1254067,"vw":101.51959},{"c":100.25,"h":101.51,"l":100.16,"n":25516,"o":101.02,"t":"2026-09-23T04:00:00Z","v":1463096,"vw":100.788697},{"c":100.17,"h":100.39,"l":99.33,"n":24044,"o":100.03,"t":"2026-09-24T04:00:00Z","v":1400290,"vw":99.895459},{"c":100.95,"h":101.18,"l":100.06,"n":22801,"o":100.93,"t":"2026-09-25T04:00:00Z","v":1326047,"vw":100.756701},{"c":101.18,"h":101.85,"l":100.629,"n":23898,"o":101.53,"t":"2026-09-28T04:00:00Z","v":1336095,"vw":101.252275},{"c":100.72,"h":100.77,"l":99.75,"n":24589,"o":100.68,"t":"2026-09-29T04:00:00Z","v":1638322,"vw":100.275804},{"c":99.31,"h":100.47,"l":99.24,"n":31278,"o":99.9,"t":"2026-09-30T04:00:00Z","v":1909393,"vw":99.719621},{"c":95.82,"h":96.56,"l":94.64,"n":45392,"o":96.3,"t":"2026-10-01T04:00:00Z","v":3350991,"vw":95.364479},{"c":96.14,"h":96.18,"l":94.82,"n":29975,"o":95.14,"t":"2026-10-02T04:00:00Z","v":2019658,"vw":95.648422},{"c":96.68,"h":97.03,"l":95.86,"n":24456,"o":96.07,"t":"2026-10-05T04:00:00Z","v":1589495,"vw":96.62616},{"c":97.58,"h":98.07,"l":97.57,"n":21942,"o":97.75,"t":"2026-10-06T04:00:00Z","v":1334979,"vw":97.847275},{"c":93.71,"h":93.985,"l":93.27,"n":38077,"o":93.55,"t":"2026-10-07T04:00:00Z","v":2551929,"vw":93.590399},{"c":92.61,"h":92.73,"l":91.56,"n":43449,"o":92.09,"t":"2026-10-08T04:00:00Z","v":3559203,"vw":92.271697},{"c":92.98,"h":93.1,"l":92.559,"n":24930,"o":92.99,"t":"2026-10-09T04:00:00Z","v":2051863,"vw":92.882857},{"c":94.32,"h":94.8,"l":94.13,"n":23111,"o":94.29,"t":"2026-10-12T04:00:00Z","v":1593924,"vw":94.389218},{"c":94.85,"h":95.94,"l":94.56,"n":26982,"o":95.6,"t":"2026-10-13T04:00:00Z","v":1877012,"vw":95.014759},{"c":93.91,"h":94,"l":92.96,"n":31212,"o":93.54,"t":"2026-10-14T04:00:00Z","v":2058717,"vw":93.6045},{"c":94.54,"h":95.03,"l":93.865,"n":28105,"o":94.78,"t":"2026-10-15T04:00:00Z","v":1716152,"vw":94.415686}],"volatilityBars":[{"c":91.28,"h":92.67,"l":90.95,"n":587,"o":92.67,"t":"2026-10-08T08:00:00Z","v":29062,"vw":91.640812},{"c":91.35,"h":91.38,"l":91.09,"n":127,"o":91.35,"t":"2026-10-08T08:15:00Z","v":17885,"vw":91.217493},{"c":90.8,"h":91.35,"l":90.8,"n":28,"o":91.35,"t":"2026-10-08T08:30:00Z","v":1118,"vw":90.988571},{"c":91.03,"h":91.03,"l":90.6894,"n":30,"o":90.84,"t":"2026-10-08T08:45:00Z","v":1616,"vw":90.915031},{"c":91.2,"h":91.2,"l":91.02,"n":14,"o":91.02,"t":"2026-10-08T09:15:00Z","v":1495,"vw":91.101034},{"c":91.23,"h":91.27,"l":91.23,"n":2,"o":91.27,"t":"2026-10-08T09:30:00Z","v":200,"vw":91.25},{"c":91.05,"h":91.095,"l":91.05,"n":3,"o":91.095,"t":"2026-10-08T09:45:00Z","v":209,"vw":91.0725},{"c":91.08,"h":91.08,"l":91.08,"n":1,"o":91.08,"t":"2026-10-08T10:00:00Z","v":125,"vw":91.08},{"c":90.7,"h":90.8,"l":90.7,"n":16,"o":90.8,"t":"2026-10-08T10:15:00Z","v":1766,"vw":90.753725},{"c":90.93,"h":90.93,"l":90.64,"n":61,"o":90.69,"t":"2026-10-08T10:30:00Z","v":8320,"vw":90.735042},{"c":91.07,"h":91.07,"l":91.07,"n":3,"o":91.07,"t":"2026-10-08T10:45:00Z","v":212,"vw":91.07},{"c":91.06,"h":91.06,"l":90.97,"n":9,"o":90.97,"t":"2026-10-08T11:00:00Z","v":1513,"vw":91.001294},{"c":91.09,"h":91.09,"l":91.09,"n":2,"o":91.09,"t":"2026-10-08T11:15:00Z","v":103,"vw":91.09},{"c":91.12,"h":91.12,"l":90.86,"n":35,"o":91.07,"t":"2026-10-08T11:30:00Z","v":4514,"vw":90.965269},{"c":91.35,"h":91.35,"l":91.21,"n":11,"o":91.23,"t":"2026-10-08T11:45:00Z","v":1421,"vw":91.290058},{"c":91.46,"h":91.58,"l":91.46,"n":10,"o":91.58,"t":"2026-10-08T12:00:00Z","v":1009,"vw":91.511705},{"c":91.89,"h":91.89,"l":91.4,"n":18,"o":91.45,"t":"2026-10-08T12:15:00Z","v":1555,"vw":91.725193},{"c":91.76,"h":91.76,"l":91.75,"n":4,"o":91.75,"t":"2026-10-08T12:30:00Z","v":525,"vw":91.754},{"c":91.81,"h":91.81,"l":91.6,"n":15,"o":91.6,"t":"2026-10-08T13:00:00Z","v":1362,"vw":91.673225},{"c":92.015,"h":92.015,"l":91.85,"n":44,"o":91.85,"t":"2026-10-08T13:15:00Z","v":6304,"vw":91.967241},{"c":92.37,"h":92.45,"l":92.03,"n":2246,"o":92.09,"t":"2026-10-08T13:30:00Z","v":244298,"vw":92.2425},{"c":92.33,"h":92.64,"l":92.32,"n":1529,"o":92.39,"t":"2026-10-08T13:45:00Z","v":105830,"vw":92.517653},{"c":92.36,"h":92.4895,"l":92.33,"n":1448,"o":92.34,"t":"2026-10-08T14:00:00Z","v":118583,"vw":92.413378},{"c":92.59,"h":92.6,"l":92.35,"n":1312,"o":92.35,"t":"2026-10-08T14:15:00Z","v":78551,"vw":92.494399},{"c":92.47,"h":92.665,"l":92.41,"n":1348,"o":92.62,"t":"2026-10-08T14:30:00Z","v":99680,"vw":92.529923},{"c":92.065,"h":92.47,"l":92.06,"n":2224,"o":92.46,"t":"2026-10-08T14:45:00Z","v":173496,"vw":92.210822},{"c":91.83,"h":92.06,"l":91.81,"n":2299,"o":92.06,"t":"2026-10-08T15:00:00Z","v":198166,"vw":91.909785},{"c":91.74,"h":91.89,"l":91.72,"n":2027,"o":91.84,"t":"2026-10-08T15:15:00Z","v":150656,"vw":91.79313},{"c":91.69,"h":91.835,"l":91.56,"n":3588,"o":91.76,"t":"2026-10-08T15:30:00Z","v":308667,"vw":91.678278},{"c":91.72,"h":91.725,"l":91.64,"n":708,"o":91.69,"t":"2026-10-08T15:45:00Z","v":38929,"vw":91.684668},{"c":91.78,"h":91.78,"l":91.68,"n":627,"o":91.72,"t":"2026-10-08T16:00:00Z","v":31037,"vw":91.739219},{"c":91.91,"h":92.23,"l":91.775,"n":1923,"o":91.78,"t":"2026-10-08T16:15:00Z","v":187663,"vw":92.022999},{"c":92.04,"h":92.1641,"l":91.92,"n":957,"o":91.92,"t":"2026-10-08T16:30:00Z","v":62287,"vw":92.018892},{"c":92.23,"h":92.3,"l":92.045,"n":1310,"o":92.06,"t":"2026-10-08T16:45:00Z","v":106755,"vw":92.136533},{"c":92.565,"h":92.595,"l":92.185,"n":822,"o":92.21,"t":"2026-10-08T17:00:00Z","v":33862,"vw":92.396193},{"c":92.54,"h":92.73,"l":92.4909,"n":1259,"o":92.58,"t":"2026-10-08T17:15:00Z","v":65884,"vw":92.598045},{"c":92.52,"h":92.66,"l":92.45,"n":1355,"o":92.56,"t":"2026-10-08T17:30:00Z","v":102678,"vw":92.512835},{"c":92.54,"h":92.55,"l":92.35,"n":1539,"o":92.52,"t":"2026-10-08T17:45:00Z","v":151717,"vw":92.460972},{"c":92.445,"h":92.6,"l":92.335,"n":1139,"o":92.57,"t":"2026-10-08T18:00:00Z","v":90450,"vw":92.477918},{"c":92.345,"h":92.51,"l":92.3,"n":1155,"o":92.445,"t":"2026-10-08T18:15:00Z","v":91993,"vw":92.366614},{"c":92.46,"h":92.47,"l":92.31,"n":958,"o":92.35,"t":"2026-10-08T18:30:00Z","v":47256,"vw":92.391023},{"c":92.52,"h":92.56,"l":92.405,"n":1355,"o":92.46,"t":"2026-10-08T18:45:00Z","v":150019,"vw":92.469816},{"c":92.48,"h":92.545,"l":92.44,"n":1916,"o":92.52,"t":"2026-10-08T19:00:00Z","v":200201,"vw":92.490524},{"c":92.55,"h":92.65,"l":92.455,"n":1632,"o":92.485,"t":"2026-10-08T19:15:00Z","v":148906,"vw":92.524333},{"c":92.55,"h":92.6,"l":92.47,"n":1653,"o":92.55,"t":"2026-10-08T19:30:00Z","v":82376,"vw":92.537119},{"c":92.6,"h":92.655,"l":92.54,"n":3765,"o":92.55,"t":"2026-10-08T19:45:00Z","v":249021,"vw":92.614855},{"c":92.61,"h":92.61,"l":92.61,"n":27,"o":92.61,"t":"2026-10-08T20:00:00Z","v":143812,"vw":92.61},{"c":93.18,"h":93.4,"l":92.85,"n":247,"o":93.04,"t":"2026-10-09T08:00:00Z","v":32719,"vw":93.133397},{"c":92.96,"h":93.18,"l":92.95,"n":49,"o":93.095,"t":"2026-10-09T08:15:00Z","v":6302,"vw":93.098142},{"c":92.9,"h":92.9,"l":92.9,"n":2,"o":92.9,"t":"2026-10-09T08:30:00Z","v":220,"vw":92.9},{"c":92.88,"h":92.99,"l":92.86,"n":8,"o":92.97,"t":"2026-10-09T08:45:00Z","v":937,"vw":92.92625},{"c":92.68,"h":92.69,"l":92.68,"n":5,"o":92.69,"t":"2026-10-09T09:00:00Z","v":1718,"vw":92.68588},{"c":92.78,"h":92.81,"l":92.7,"n":16,"o":92.71,"t":"2026-10-09T09:15:00Z","v":4400,"vw":92.75957},{"c":92.68,"h":92.73,"l":92.68,"n":24,"o":92.73,"t":"2026-10-09T09:30:00Z","v":3205,"vw":92.697522},{"c":92.71,"h":92.71,"l":92.65,"n":10,"o":92.65,"t":"2026-10-09T09:45:00Z","v":909,"vw":92.69062},{"c":92.75,"h":92.75,"l":92.74,"n":8,"o":92.74,"t":"2026-10-09T10:00:00Z","v":847,"vw":92.745822},{"c":92.22,"h":92.5,"l":92.22,"n":23,"o":92.5,"t":"2026-10-09T10:30:00Z","v":4671,"vw":92.394615},{"c":92.42,"h":92.43,"l":92.25,"n":31,"o":92.25,"t":"2026-10-09T10:45:00Z","v":3657,"vw":92.362209},{"c":92.5,"h":92.53,"l":92.3574,"n":18,"o":92.3574,"t":"2026-10-09T11:00:00Z","v":4543,"vw":92.476434},{"c":92.79,"h":92.79,"l":92.79,"n":2,"o":92.79,"t":"2026-10-09T11:30:00Z","v":602,"vw":92.79},{"c":93.06,"h":93.06,"l":92.95,"n":10,"o":92.95,"t":"2026-10-09T11:45:00Z","v":1309,"vw":93.002544},{"c":92.82,"h":92.9,"l":92.82,"n":3,"o":92.9,"t":"2026-10-09T12:00:00Z","v":391,"vw":92.861026},{"c":92.66,"h":92.81,"l":92.66,"n":17,"o":92.81,"t":"2026-10-09T12:30:00Z","v":1958,"vw":92.732284},{"c":92.64,"h":92.71,"l":92.64,"n":14,"o":92.64,"t":"2026-10-09T12:45:00Z","v":2547,"vw":92.681617},{"c":92.93,"h":92.93,"l":92.83,"n":6,"o":92.83,"t":"2026-10-09T13:00:00Z","v":1291,"vw":92.863803},{"c":92.91,"h":92.91,"l":92.75,"n":37,"o":92.91,"t":"2026-10-09T13:15:00Z","v":5468,"vw":92.830102},{"c":92.68,"h":92.99,"l":92.65,"n":1471,"o":92.95,"t":"2026-10-09T13:30:00Z","v":140894,"vw":92.83607},{"c":92.86,"h":92.995,"l":92.7,"n":971,"o":92.7,"t":"2026-10-09T13:45:00Z","v":78714,"vw":92.864168},{"c":92.809,"h":92.895,"l":92.559,"n":1073,"o":92.895,"t":"2026-10-09T14:00:00Z","v":86755,"vw":92.692619},{"c":92.8,"h":92.8699,"l":92.73,"n":1361,"o":92.825,"t":"2026-10-09T14:15:00Z","v":138505,"vw":92.803526},{"c":92.77,"h":92.84,"l":92.66,"n":1473,"o":92.8195,"t":"2026-10-09T14:30:00Z","v":147917,"vw":92.750488},{"c":92.74,"h":92.82,"l":92.729,"n":852,"o":92.77,"t":"2026-10-09T14:45:00Z","v":47493,"vw":92.771235},{"c":92.84,"h":92.89,"l":92.67,"n":1202,"o":92.835,"t":"2026-10-09T15:00:00Z","v":96669,"vw":92.784578},{"c":92.78,"h":92.89,"l":92.71,"n":1174,"o":92.84,"t":"2026-10-09T15:15:00Z","v":85103,"vw":92.834097},{"c":92.76,"h":92.86,"l":92.72,"n":997,"o":92.78,"t":"2026-10-09T15:30:00Z","v":50586,"vw":92.780776},{"c":92.815,"h":92.845,"l":92.73,"n":424,"o":92.76,"t":"2026-10-09T15:45:00Z","v":15885,"vw":92.801935},{"c":92.85,"h":92.85,"l":92.79,"n":460,"o":92.81,"t":"2026-10-09T16:00:00Z","v":19987,"vw":92.82196},{"c":92.82,"h":92.9,"l":92.805,"n":496,"o":92.875,"t":"2026-10-09T16:15:00Z","v":28540,"vw":92.861202},{"c":92.84,"h":92.87,"l":92.805,"n":394,"o":92.815,"t":"2026-10-09T16:30:00Z","v":14724,"vw":92.83281},{"c":92.77,"h":92.905,"l":92.76,"n":486,"o":92.855,"t":"2026-10-09T16:45:00Z","v":25736,"vw":92.837693},{"c":92.8,"h":92.84,"l":92.78,"n":532,"o":92.78,"t":"2026-10-09T17:00:00Z","v":35639,"vw":92.806848},{"c":92.81,"h":92.84,"l":92.74,"n":560,"o":92.79,"t":"2026-10-09T17:15:00Z","v":27550,"vw":92.810191},{"c":92.91,"h":92.91,"l":92.79,"n":556,"o":92.805,"t":"2026-10-09T17:30:00Z","v":27076,"vw":92.853882},{"c":92.94,"h":92.94,"l":92.86,"n":419,"o":92.905,"t":"2026-10-09T17:45:00Z","v":14450,"vw":92.901437},{"c":92.94,"h":92.985,"l":92.9306,"n":422,"o":92.96,"t":"2026-10-09T18:00:00Z","v":15541,"vw":92.950936},{"c":92.925,"h":92.935,"l":92.8801,"n":595,"o":92.935,"t":"2026-10-09T18:15:00Z","v":19646,"vw":92.900513},{"c":92.93,"h":92.94,"l":92.85,"n":701,"o":92.925,"t":"2026-10-09T18:30:00Z","v":41942,"vw":92.893283},{"c":93.05,"h":93.05,"l":92.89,"n":920,"o":92.935,"t":"2026-10-09T18:45:00Z","v":54783,"vw":92.959233},{"c":93.01,"h":93.1,"l":93,"n":759,"o":93.04,"t":"2026-10-09T19:00:00Z","v":39829,"vw":93.046768},{"c":93.045,"h":93.05,"l":92.98,"n":965,"o":93.01,"t":"2026-10-09T19:15:00Z","v":42639,"vw":93.019105},{"c":93.06,"h":93.07,"l":93,"n":1411,"o":93.045,"t":"2026-10-09T19:30:00Z","v":78357,"vw":93.032335},{"c":92.99,"h":93.09,"l":92.95,"n":3229,"o":93.06,"t":"2026-10-09T19:45:00Z","v":230335,"vw":93.002693},{"c":92.9,"h":93,"l":92.9,"n":36,"o":93,"t":"2026-10-09T20:00:00Z","v":319971,"vw":92.979823},{"c":92.4343,"h":93.1,"l":92.4343,"n":4,"o":93.04,"t":"2026-10-09T20:30:00Z","v":7406,"vw":92.575398},{"c":92.8,"h":92.8,"l":92.8,"n":1,"o":92.8,"t":"2026-10-09T21:15:00Z","v":300,"vw":92.8},{"c":94.89,"h":94.89,"l":93.98,"n":154,"o":94.88,"t":"2026-10-12T08:00:00Z","v":8967,"vw":94.625314},{"c":94.93,"h":94.93,"l":94.87,"n":10,"o":94.87,"t":"2026-10-12T08:15:00Z","v":530,"vw":94.9125},{"c":94.99,"h":94.99,"l":94.99,"n":23,"o":94.99,"t":"2026-10-12T08:30:00Z","v":739,"vw":94.99},{"c":94.79,"h":94.79,"l":94.79,"n":2,"o":94.79,"t":"2026-10-12T08:45:00Z","v":500,"vw":94.79},{"c":94.7,"h":94.7,"l":94.7,"n":3,"o":94.7,"t":"2026-10-12T09:00:00Z","v":204,"vw":94.7},{"c":94.89,"h":94.9,"l":94.89,"n":3,"o":94.89,"t":"2026-10-12T09:15:00Z","v":300,"vw":94.893333},{"c":94.66,"h":94.67,"l":94.66,"n":11,"o":94.67,"t":"2026-10-12T09:30:00Z","v":1160,"vw":94.66625},{"c":94.65,"h":94.65,"l":94.63,"n":7,"o":94.63,"t":"2026-10-12T10:00:00Z","v":1009,"vw":94.647073},{"c":94.69,"h":94.69,"l":94.68,"n":3,"o":94.68,"t":"2026-10-12T10:30:00Z","v":380,"vw":94.685518},{"c":94.63,"h":94.71,"l":94.63,"n":28,"o":94.64,"t":"2026-10-12T11:00:00Z","v":4048,"vw":94.641587},{"c":94.51,"h":94.69,"l":94.51,"n":10,"o":94.69,"t":"2026-10-12T11:15:00Z","v":431,"vw":94.626677},{"c":94.49,"h":94.49,"l":94.45,"n":24,"o":94.49,"t":"2026-10-12T11:30:00Z","v":3121,"vw":94.470151},{"c":94.61,"h":94.62,"l":94.61,"n":7,"o":94.62,"t":"2026-10-12T11:45:00Z","v":1000,"vw":94.614292},{"c":94.83,"h":94.83,"l":94.59,"n":15,"o":94.6,"t":"2026-10-12T12:00:00Z","v":2300,"vw":94.711944},{"c":94.63,"h":94.64,"l":94.6,"n":54,"o":94.64,"t":"2026-10-12T12:15:00Z","v":5083,"vw":94.618094},{"c":94.57,"h":94.57,"l":94.45,"n":19,"o":94.56,"t":"2026-10-12T12:30:00Z","v":4457,"vw":94.526024},{"c":94.43,"h":94.6,"l":94.43,"n":21,"o":94.56,"t":"2026-10-12T12:45:00Z","v":3062,"vw":94.500654},{"c":94.4,"h":94.41,"l":94.38,"n":15,"o":94.41,"t":"2026-10-12T13:00:00Z","v":1606,"vw":94.402128},{"c":94.31,"h":94.43,"l":94.26,"n":89,"o":94.33,"t":"2026-10-12T13:15:00Z","v":9795,"vw":94.336586},{"c":94.22,"h":94.47,"l":94.16,"n":2085,"o":94.29,"t":"2026-10-12T13:30:00Z","v":188018,"vw":94.311413},{"c":94.415,"h":94.415,"l":94.13,"n":1339,"o":94.23,"t":"2026-10-12T13:45:00Z","v":93814,"vw":94.21849},{"c":94.46,"h":94.62,"l":94.32,"n":879,"o":94.42,"t":"2026-10-12T14:00:00Z","v":62145,"vw":94.46602},{"c":94.3848,"h":94.53,"l":94.32,"n":888,"o":94.4587,"t":"2026-10-12T14:15:00Z","v":55887,"vw":94.420333},{"c":94.26,"h":94.5,"l":94.23,"n":805,"o":94.39,"t":"2026-10-12T14:30:00Z","v":41213,"vw":94.357587},{"c":94.29,"h":94.325,"l":94.2,"n":631,"o":94.3,"t":"2026-10-12T14:45:00Z","v":41072,"vw":94.255757},{"c":94.345,"h":94.345,"l":94.22,"n":1127,"o":94.29,"t":"2026-10-12T15:00:00Z","v":92540,"vw":94.273853},{"c":94.31,"h":94.375,"l":94.245,"n":936,"o":94.36,"t":"2026-10-12T15:15:00Z","v":70740,"vw":94.310157},{"c":94.7,"h":94.75,"l":94.235,"n":2002,"o":94.315,"t":"2026-10-12T15:30:00Z","v":170102,"vw":94.515491},{"c":94.73,"h":94.8,"l":94.66,"n":606,"o":94.68,"t":"2026-10-12T15:45:00Z","v":25082,"vw":94.730822},{"c":94.665,"h":94.76,"l":94.65,"n":436,"o":94.735,"t":"2026-10-12T16:00:00Z","v":25343,"vw":94.695637},{"c":94.65,"h":94.75,"l":94.63,"n":594,"o":94.67,"t":"2026-10-12T16:15:00Z","v":35196,"vw":94.6842},{"c":94.635,"h":94.69,"l":94.6301,"n":323,"o":94.65,"t":"2026-10-12T16:30:00Z","v":16044,"vw":94.660489},{"c":94.69,"h":94.7,"l":94.595,"n":395,"o":94.64,"t":"2026-10-12T16:45:00Z","v":24176,"vw":94.654913},{"c":94.685,"h":94.7,"l":94.645,"n":434,"o":94.7,"t":"2026-10-12T17:00:00Z","v":27010,"vw":94.662308},{"c":94.6,"h":94.67,"l":94.6,"n":324,"o":94.67,"t":"2026-10-12T17:15:00Z","v":10594,"vw":94.631207},{"c":94.62,"h":94.64,"l":94.505,"n":480,"o":94.585,"t":"2026-10-12T17:30:00Z","v":25723,"vw":94.54649},{"c":94.62,"h":94.64,"l":94.58,"n":437,"o":94.61,"t":"2026-10-12T17:45:00Z","v":20649,"vw":94.606699},{"c":94.56,"h":94.64,"l":94.53,"n":753,"o":94.63,"t":"2026-10-12T18:00:00Z","v":30615,"vw":94.588633},{"c":94.56,"h":94.582,"l":94.54,"n":583,"o":94.565,"t":"2026-10-12T18:15:00Z","v":23201,"vw":94.559472},{"c":94.43,"h":94.59,"l":94.42,"n":595,"o":94.57,"t":"2026-10-12T18:30:00Z","v":37798,"vw":94.48347},{"c":94.3503,"h":94.42,"l":94.3,"n":701,"o":94.42,"t":"2026-10-12T18:45:00Z","v":39315,"vw":94.371767},{"c":94.33,"h":94.37,"l":94.315,"n":566,"o":94.37,"t":"2026-10-12T19:00:00Z","v":20258,"vw":94.330795},{"c":94.28,"h":94.33,"l":94.24,"n":552,"o":94.33,"t":"2026-10-12T19:15:00Z","v":17817,"vw":94.284161},{"c":94.28,"h":94.36,"l":94.27,"n":1059,"o":94.29,"t":"2026-10-12T19:30:00Z","v":39464,"vw":94.319539},{"c":94.31,"h":94.34,"l":94.225,"n":2637,"o":94.28,"t":"2026-10-12T19:45:00Z","v":151765,"vw":94.272018},{"c":94.32,"h":94.32,"l":94.32,"n":24,"o":94.32,"t":"2026-10-12T20:00:00Z","v":105914,"vw":94.32},{"c":96.24,"h":96.5,"l":95.41,"n":127,"o":96.5,"t":"2026-10-13T08:00:00Z","v":10554,"vw":96.192249},{"c":96.17,"h":96.17,"l":96.17,"n":1,"o":96.17,"t":"2026-10-13T08:30:00Z","v":1000,"vw":96.17},{"c":96.06,"h":96.06,"l":96.06,"n":2,"o":96.06,"t":"2026-10-13T09:15:00Z","v":1645,"vw":96.06},{"c":95.81,"h":95.86,"l":95.81,"n":10,"o":95.85,"t":"2026-10-13T09:30:00Z","v":1142,"vw":95.842478},{"c":95.74,"h":95.74,"l":95.74,"n":1,"o":95.74,"t":"2026-10-13T09:45:00Z","v":100,"vw":95.74},{"c":95.79,"h":95.79,"l":95.79,"n":8,"o":95.79,"t":"2026-10-13T10:00:00Z","v":342,"vw":95.79},{"c":95.84,"h":95.84,"l":95.84,"n":2,"o":95.84,"t":"2026-10-13T10:15:00Z","v":269,"vw":95.84},{"c":95.68,"h":95.68,"l":95.68,"n":2,"o":95.68,"t":"2026-10-13T10:30:00Z","v":254,"vw":95.68},{"c":95.54,"h":95.54,"l":95.45,"n":88,"o":95.54,"t":"2026-10-13T10:45:00Z","v":13195,"vw":95.476498},{"c":95.92,"h":95.92,"l":95.66,"n":118,"o":95.66,"t":"2026-10-13T11:00:00Z","v":13930,"vw":95.773636},{"c":95.79,"h":95.8,"l":95.69,"n":10,"o":95.71,"t":"2026-10-13T11:15:00Z","v":1238,"vw":95.744369},{"c":95.78,"h":95.78,"l":95.78,"n":3,"o":95.78,"t":"2026-10-13T11:30:00Z","v":270,"vw":95.78},{"c":95.7,"h":95.7,"l":95.7,"n":1,"o":95.7,"t":"2026-10-13T11:45:00Z","v":100,"vw":95.7},{"c":95.6,"h":95.6,"l":95.6,"n":1,"o":95.6,"t":"2026-10-13T12:00:00Z","v":200,"vw":95.6},{"c":95.6162,"h":95.66,"l":95.6162,"n":2,"o":95.66,"t":"2026-10-13T12:15:00Z","v":1188,"vw":95.623574},{"c":95.46,"h":95.46,"l":95.46,"n":1,"o":95.46,"t":"2026-10-13T12:30:00Z","v":200,"vw":95.46},{"c":95.42,"h":95.45,"l":95.4,"n":7,"o":95.4,"t":"2026-10-13T12:45:00Z","v":1378,"vw":95.429897},{"c":95.26,"h":95.28,"l":95.26,"n":2,"o":95.28,"t":"2026-10-13T13:00:00Z","v":469,"vw":95.268529},{"c":95.57,"h":95.57,"l":95.43,"n":17,"o":95.43,"t":"2026-10-13T13:15:00Z","v":1575,"vw":95.475455},{"c":95.3,"h":95.94,"l":95.255,"n":2220,"o":95.6,"t":"2026-10-13T13:30:00Z","v":189913,"vw":95.582595},{"c":94.89,"h":95.39,"l":94.89,"n":1263,"o":95.3,"t":"2026-10-13T13:45:00Z","v":102213,"vw":95.1041},{"c":94.775,"h":94.895,"l":94.56,"n":1567,"o":94.885,"t":"2026-10-13T14:00:00Z","v":113844,"vw":94.719285},{"c":94.805,"h":94.94,"l":94.7,"n":1551,"o":94.75,"t":"2026-10-13T14:15:00Z","v":103095,"vw":94.839479},{"c":94.76,"h":94.915,"l":94.73,"n":909,"o":94.86,"t":"2026-10-13T14:30:00Z","v":77708,"vw":94.831378},{"c":94.84,"h":95.03,"l":94.76,"n":1497,"o":94.76,"t":"2026-10-13T14:45:00Z","v":106132,"vw":94.937357},{"c":94.97,"h":95.06,"l":94.76,"n":1030,"o":94.86,"t":"2026-10-13T15:00:00Z","v":83024,"vw":94.951971},{"c":94.985,"h":95.11,"l":94.96,"n":1323,"o":94.9703,"t":"2026-10-13T15:15:00Z","v":136608,"vw":95.021249},{"c":95.075,"h":95.17,"l":94.96,"n":2103,"o":94.99,"t":"2026-10-13T15:30:00Z","v":195049,"vw":95.070474},{"c":95.0099,"h":95.07,"l":94.99,"n":557,"o":95.07,"t":"2026-10-13T15:45:00Z","v":22351,"vw":95.025698},{"c":94.93,"h":95,"l":94.83,"n":432,"o":94.9866,"t":"2026-10-13T16:00:00Z","v":22430,"vw":94.908593},{"c":94.8048,"h":94.94,"l":94.79,"n":438,"o":94.94,"t":"2026-10-13T16:15:00Z","v":18461,"vw":94.844494},{"c":94.8201,"h":94.85,"l":94.775,"n":460,"o":94.81,"t":"2026-10-13T16:30:00Z","v":18735,"vw":94.808288},{"c":94.75,"h":94.84,"l":94.75,"n":569,"o":94.83,"t":"2026-10-13T16:45:00Z","v":26763,"vw":94.81138},{"c":94.79,"h":94.81,"l":94.7,"n":531,"o":94.75,"t":"2026-10-13T17:00:00Z","v":26071,"vw":94.741282},{"c":94.79,"h":94.86,"l":94.78,"n":374,"o":94.805,"t":"2026-10-13T17:15:00Z","v":9711,"vw":94.814544},{"c":94.785,"h":94.83,"l":94.745,"n":569,"o":94.77,"t":"2026-10-13T17:30:00Z","v":24942,"vw":94.782792},{"c":94.64,"h":94.78,"l":94.64,"n":554,"o":94.765,"t":"2026-10-13T17:45:00Z","v":15009,"vw":94.701992},{"c":94.88,"h":94.9,"l":94.645,"n":658,"o":94.645,"t":"2026-10-13T18:00:00Z","v":21808,"vw":94.785148},{"c":94.925,"h":94.925,"l":94.8,"n":635,"o":94.87,"t":"2026-10-13T18:15:00Z","v":34141,"vw":94.862886},{"c":95.02,"h":95.08,"l":94.905,"n":685,"o":94.935,"t":"2026-10-13T18:30:00Z","v":53189,"vw":94.982814},{"c":95,"h":95.04,"l":94.975,"n":383,"o":95.04,"t":"2026-10-13T18:45:00Z","v":11175,"vw":94.994165},{"c":95.07,"h":95.12,"l":95.005,"n":665,"o":95.01,"t":"2026-10-13T19:00:00Z","v":50748,"vw":95.026925},{"c":95.0288,"h":95.095,"l":95,"n":702,"o":95.095,"t":"2026-10-13T19:15:00Z","v":22403,"vw":95.026798},{"c":95.08,"h":95.13,"l":95.03,"n":1377,"o":95.035,"t":"2026-10-13T19:30:00Z","v":68899,"vw":95.094416},{"c":94.87,"h":95.09,"l":94.825,"n":2805,"o":95.09,"t":"2026-10-13T19:45:00Z","v":189951,"vw":94.939942},{"c":94.85,"h":94.85,"l":94.85,"n":30,"o":94.85,"t":"2026-10-13T20:00:00Z","v":65969,"vw":94.85},{"c":94.65,"h":95.3,"l":94.63,"n":151,"o":95,"t":"2026-10-14T08:00:00Z","v":3184,"vw":94.863219},{"c":94.61,"h":94.61,"l":94.61,"n":1,"o":94.61,"t":"2026-10-14T08:15:00Z","v":700,"vw":94.61},{"c":94.71,"h":94.71,"l":94.71,"n":1,"o":94.71,"t":"2026-10-14T08:45:00Z","v":263,"vw":94.71},{"c":94.77,"h":94.91,"l":94.76,"n":4,"o":94.91,"t":"2026-10-14T09:15:00Z","v":545,"vw":94.808142},{"c":94.44,"h":94.44,"l":94.44,"n":2,"o":94.44,"t":"2026-10-14T10:45:00Z","v":200,"vw":94.44},{"c":94.41,"h":94.41,"l":94.21,"n":20,"o":94.26,"t":"2026-10-14T11:00:00Z","v":2108,"vw":94.292808},{"c":94.03,"h":94.03,"l":94.03,"n":2,"o":94.03,"t":"2026-10-14T11:30:00Z","v":301,"vw":94.03},{"c":93.9,"h":93.9,"l":93.9,"n":6,"o":93.9,"t":"2026-10-14T11:45:00Z","v":678,"vw":93.9},{"c":94.15,"h":94.15,"l":94.01,"n":10,"o":94.01,"t":"2026-10-14T12:00:00Z","v":1325,"vw":94.106787},{"c":94.16,"h":94.16,"l":94.08,"n":13,"o":94.09,"t":"2026-10-14T12:15:00Z","v":2318,"vw":94.093412},{"c":93.57,"h":94.24,"l":93.5,"n":54,"o":94.24,"t":"2026-10-14T12:30:00Z","v":9236,"vw":93.783215},{"c":93.62,"h":93.83,"l":93.62,"n":9,"o":93.67,"t":"2026-10-14T12:45:00Z","v":1393,"vw":93.69844},{"c":93.56,"h":93.7,"l":93.46,"n":21,"o":93.54,"t":"2026-10-14T13:00:00Z","v":2440,"vw":93.499012},{"c":93.52,"h":93.71,"l":93.47,"n":20,"o":93.71,"t":"2026-10-14T13:15:00Z","v":3011,"vw":93.528689},{"c":93.57,"h":93.75,"l":93.41,"n":2323,"o":93.54,"t":"2026-10-14T13:30:00Z","v":268200,"vw":93.62366},{"c":93.23,"h":93.6,"l":93.155,"n":1546,"o":93.57,"t":"2026-10-14T13:45:00Z","v":84843,"vw":93.420414},{"c":93.14,"h":93.255,"l":92.96,"n":1677,"o":93.22,"t":"2026-10-14T14:00:00Z","v":113797,"vw":93.082151},{"c":93.29,"h":93.38,"l":93.14,"n":2446,"o":93.15,"t":"2026-10-14T14:15:00Z","v":155017,"vw":93.221314},{"c":93.55,"h":93.585,"l":93.285,"n":1164,"o":93.3,"t":"2026-10-14T14:30:00Z","v":69015,"vw":93.399832},{"c":93.63,"h":93.63,"l":93.41,"n":871,"o":93.535,"t":"2026-10-14T14:45:00Z","v":39550,"vw":93.490882},{"c":93.52,"h":93.63,"l":93.33,"n":1080,"o":93.62,"t":"2026-10-14T15:00:00Z","v":50206,"vw":93.484193},{"c":93.87,"h":93.91,"l":93.505,"n":1120,"o":93.505,"t":"2026-10-14T15:15:00Z","v":69591,"vw":93.732873},{"c":93.9,"h":93.965,"l":93.79,"n":1641,"o":93.86,"t":"2026-10-14T15:30:00Z","v":65063,"vw":93.888854},{"c":93.84,"h":94,"l":93.79,"n":1148,"o":93.935,"t":"2026-10-14T15:45:00Z","v":82976,"vw":93.87062},{"c":93.625,"h":93.878,"l":93.625,"n":903,"o":93.84,"t":"2026-10-14T16:00:00Z","v":60083,"vw":93.800345},{"c":93.665,"h":93.6867,"l":93.47,"n":962,"o":93.62,"t":"2026-10-14T16:15:00Z","v":66969,"vw":93.580263},{"c":93.665,"h":93.69,"l":93.56,"n":617,"o":93.64,"t":"2026-10-14T16:30:00Z","v":23280,"vw":93.621438},{"c":93.62,"h":93.68,"l":93.61,"n":656,"o":93.65,"t":"2026-10-14T16:45:00Z","v":25234,"vw":93.641243},{"c":93.61,"h":93.69,"l":93.575,"n":1125,"o":93.6102,"t":"2026-10-14T17:00:00Z","v":94278,"vw":93.639718},{"c":93.64,"h":93.715,"l":93.59,"n":1328,"o":93.62,"t":"2026-10-14T17:15:00Z","v":147254,"vw":93.670808},{"c":93.57,"h":93.67,"l":93.535,"n":769,"o":93.65,"t":"2026-10-14T17:30:00Z","v":28047,"vw":93.598092},{"c":93.53,"h":93.595,"l":93.505,"n":588,"o":93.58,"t":"2026-10-14T17:45:00Z","v":17384,"vw":93.545932},{"c":93.655,"h":93.66,"l":93.42,"n":591,"o":93.53,"t":"2026-10-14T18:00:00Z","v":17345,"vw":93.517199},{"c":93.67,"h":93.72,"l":93.615,"n":496,"o":93.67,"t":"2026-10-14T18:15:00Z","v":22481,"vw":93.673023},{"c":93.635,"h":93.7,"l":93.61,"n":587,"o":93.68,"t":"2026-10-14T18:30:00Z","v":14676,"vw":93.656524},{"c":93.66,"h":93.67,"l":93.57,"n":627,"o":93.625,"t":"2026-10-14T18:45:00Z","v":20533,"vw":93.613395},{"c":93.69,"h":93.73,"l":93.55,"n":962,"o":93.65,"t":"2026-10-14T19:00:00Z","v":38893,"vw":93.61781},{"c":93.795,"h":93.88,"l":93.715,"n":1087,"o":93.725,"t":"2026-10-14T19:15:00Z","v":43007,"vw":93.801693},{"c":93.84,"h":93.89,"l":93.76,"n":1315,"o":93.805,"t":"2026-10-14T19:30:00Z","v":54281,"vw":93.834205},{"c":93.935,"h":94,"l":93.79,"n":2758,"o":93.84,"t":"2026-10-14T19:45:00Z","v":149568,"vw":93.93109},{"c":93.91,"h":93.91,"l":93.91,"n":26,"o":93.91,"t":"2026-10-14T20:00:00Z","v":120694,"vw":93.91},{"c":94.5,"h":94.67,"l":94.02,"n":72,"o":94.14,"t":"2026-10-15T08:00:00Z","v":5176,"vw":94.406021},{"c":94.72,"h":95.02,"l":94.7,"n":30,"o":94.7,"t":"2026-10-15T08:45:00Z","v":1919,"vw":94.746113},{"c":95.02,"h":95.02,"l":94.88,"n":9,"o":94.88,"t":"2026-10-15T09:00:00Z","v":311,"vw":94.927458},{"c":94.98,"h":95.16,"l":94.98,"n":7,"o":95.16,"t":"2026-10-15T09:15:00Z","v":815,"vw":95.031733},{"c":95.29,"h":95.29,"l":95.2,"n":6,"o":95.2,"t":"2026-10-15T09:30:00Z","v":351,"vw":95.26},{"c":94.8,"h":94.8,"l":94.8,"n":1,"o":94.8,"t":"2026-10-15T10:00:00Z","v":100,"vw":94.8},{"c":94.6,"h":94.6,"l":94.6,"n":2,"o":94.6,"t":"2026-10-15T10:45:00Z","v":300,"vw":94.6},{"c":94.81,"h":94.82,"l":94.81,"n":7,"o":94.82,"t":"2026-10-15T11:00:00Z","v":808,"vw":94.811445},{"c":94.88,"h":94.88,"l":94.82,"n":4,"o":94.82,"t":"2026-10-15T11:15:00Z","v":566,"vw":94.852967},{"c":95.12,"h":95.12,"l":95.12,"n":1,"o":95.12,"t":"2026-10-15T11:30:00Z","v":500,"vw":95.12},{"c":95.15,"h":95.15,"l":95.1,"n":4,"o":95.1,"t":"2026-10-15T11:45:00Z","v":245,"vw":95.126744},{"c":95.01,"h":95.02,"l":94.93,"n":23,"o":95.02,"t":"2026-10-15T12:15:00Z","v":5229,"vw":95.003661},{"c":95.02,"h":95.05,"l":94.9,"n":27,"o":95.05,"t":"2026-10-15T12:30:00Z","v":2867,"vw":95.005198},{"c":95.17,"h":95.17,"l":95.17,"n":4,"o":95.17,"t":"2026-10-15T12:45:00Z","v":228,"vw":95.17},{"c":94.9496,"h":95.13,"l":94.9496,"n":5,"o":95.13,"t":"2026-10-15T13:00:00Z","v":755,"vw":95.076785},{"c":94.75,"h":94.95,"l":94.75,"n":13,"o":94.95,"t":"2026-10-15T13:15:00Z","v":1895,"vw":94.85077},{"c":93.98,"h":94.78,"l":93.91,"n":2477,"o":94.78,"t":"2026-10-15T13:30:00Z","v":173555,"vw":94.299769},{"c":93.95,"h":94.16,"l":93.865,"n":1747,"o":94,"t":"2026-10-15T13:45:00Z","v":123174,"vw":93.973679},{"c":94.02,"h":94.34,"l":93.88,"n":2359,"o":93.945,"t":"2026-10-15T14:00:00Z","v":172014,"vw":94.141466},{"c":94.335,"h":94.45,"l":93.9896,"n":815,"o":94.1,"t":"2026-10-15T14:15:00Z","v":41144,"vw":94.2047},{"c":94.765,"h":94.9,"l":94.31,"n":893,"o":94.35,"t":"2026-10-15T14:30:00Z","v":54625,"vw":94.65708},{"c":94.94,"h":95,"l":94.66,"n":1123,"o":94.76,"t":"2026-10-15T14:45:00Z","v":62127,"vw":94.844215},{"c":94.67,"h":95.03,"l":94.645,"n":883,"o":94.97,"t":"2026-10-15T15:00:00Z","v":55565,"vw":94.81833},{"c":94.52,"h":94.76,"l":94.5,"n":1408,"o":94.67,"t":"2026-10-15T15:15:00Z","v":90233,"vw":94.654802},{"c":94.65,"h":94.7,"l":94.28,"n":2752,"o":94.54,"t":"2026-10-15T15:30:00Z","v":175396,"vw":94.410004},{"c":94.665,"h":94.68,"l":94.61,"n":538,"o":94.67,"t":"2026-10-15T15:45:00Z","v":16580,"vw":94.650472},{"c":94.21,"h":94.67,"l":94.03,"n":2188,"o":94.67,"t":"2026-10-15T16:00:00Z","v":161924,"vw":94.332349},{"c":94.5,"h":94.508,"l":94.23,"n":651,"o":94.23,"t":"2026-10-15T16:15:00Z","v":31516,"vw":94.340168},{"c":94.41,"h":94.48,"l":94.26,"n":947,"o":94.48,"t":"2026-10-15T16:30:00Z","v":48408,"vw":94.363488},{"c":94.4,"h":94.45,"l":94.37,"n":658,"o":94.41,"t":"2026-10-15T16:45:00Z","v":41710,"vw":94.40759},{"c":94.55,"h":94.57,"l":94.55,"n":113,"o":94.555,"t":"2026-10-15T18:00:00Z","v":5053,"vw":94.562133},{"c":94.67,"h":94.67,"l":94.52,"n":439,"o":94.56,"t":"2026-10-15T18:15:00Z","v":15454,"vw":94.597184},{"c":94.65,"h":94.725,"l":94.61,"n":598,"o":94.66,"t":"2026-10-15T18:30:00Z","v":24371,"vw":94.660126},{"c":94.66,"h":94.69,"l":94.63,"n":693,"o":94.65,"t":"2026-10-15T18:45:00Z","v":25861,"vw":94.659426},{"c":94.77,"h":94.77,"l":94.64,"n":758,"o":94.6501,"t":"2026-10-15T19:00:00Z","v":27749,"vw":94.721661},{"c":94.64,"h":94.785,"l":94.63,"n":774,"o":94.78,"t":"2026-10-15T19:15:00Z","v":24629,"vw":94.719399},{"c":94.58,"h":94.64,"l":94.53,"n":1415,"o":94.62,"t":"2026-10-15T19:30:00Z","v":56166,"vw":94.580277},{"c":94.54,"h":94.585,"l":94.48,"n":3334,"o":94.58,"t":"2026-10-15T19:45:00Z","v":189377,"vw":94.533398},{"c":94.54,"h":94.54,"l":94.54,"n":20,"o":94.54,"t":"2026-10-15T20:00:00Z","v":72989,"vw":94.54}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3974916211933496,"strike":107.89966484773399,"iv":1.8008626467761504,"gamma":0.027615395958622287,"theta":-0.7996067381088439,"vega":0.00858097235324381,"rho":0.00024116214339872907,"breakevenPct":14.551678092793868},{"delta":0.15,"premium":0.6311793525591596,"strike":104.93053368289381,"iv":1.77423190022338,"gamma":0.04616203463387708,"theta":-1.0330714287877436,"vega":0.011400490748232081,"rho":0.00036075062091220285,"breakevenPct":11.65825368674949},{"delta":0.2,"premium":1.075,"strike":104.06925808200637,"iv":2.0707683978717606,"gamma":0.027664416228237915,"theta":-1.4534708314416807,"vega":0.013688448550527811,"rho":0.0004758020206407494,"breakevenPct":11.216689318813582},{"delta":0.25,"premium":1.0031567087471476,"strike":99.64078354373574,"iv":1.4243781449592259,"gamma":0.0487047904079499,"theta":-1.1374193642562593,"vega":0.015537635550790673,"rho":0.0006035177229979414,"breakevenPct":6.456463139922658},{"delta":0.3,"premium":0.8865712913633388,"strike":97.92326452207622,"iv":1.0828039114364378,"gamma":0.1076095291790096,"theta":-0.9095722791073736,"vega":0.01689019143044927,"rho":0.0007306415542230312,"breakevenPct":4.516433058429826},{"delta":0.35,"premium":0.5656357258907297,"strike":96.08934700508989,"iv":0.584871721074808,"gamma":0.2070389337091165,"theta":-0.5121618154264617,"vega":0.018088314748862525,"rho":0.0008615677511109054,"breakevenPct":2.237130030654335},{"delta":0.4,"premium":1.1207171228991863,"strike":95.82868491596746,"iv":0.8498783280688585,"gamma":0.09664856851620751,"theta":-0.8142746829511585,"vega":0.018638406094307364,"rho":0.000978589254457885,"breakevenPct":2.548553034553238},{"delta":0.45,"premium":1.1101442452629267,"strike":95.40576981051707,"iv":0.7436622484969672,"gamma":0.1199953380545499,"theta":-0.7127310467459876,"vega":0.01869890422235839,"rho":0.0011054880872728965,"breakevenPct":2.0900296760947645},{"delta":0.5,"premium":1.0995713676266672,"strike":94.98285470506669,"iv":0.6374461689250757,"gamma":0.1433421075928923,"theta":-0.6111874105408168,"vega":0.018759402350409415,"rho":0.0012323869200879078,"breakevenPct":1.6315063176362912},{"delta":0.55,"premium":1.0889984899904075,"strike":94.5599395996163,"iv":0.5312300893531842,"gamma":0.1666888771312347,"theta":-0.5096437743356459,"vega":0.018819900478460442,"rho":0.0013592857529029193,"breakevenPct":1.1729829591778171},{"delta":0.6,"premium":1.078425612354148,"strike":94.13702449416593,"iv":0.4250140097812929,"gamma":0.19003564666957706,"theta":-0.40810013813047535,"vega":0.01888039860651147,"rho":0.0014861845857179305,"breakevenPct":0.7144596007193447},{"delta":0.65,"premium":1.4593207660083787,"strike":93.59545182525434,"iv":0.4496033512866548,"gamma":0.17520825852782762,"theta":-0.4010708557749851,"vega":0.018009994015559545,"rho":0.0016037582923830865,"breakevenPct":0.5445024235907677},{"delta":0.7,"premium":2.027842609216038,"strike":92.99700777977259,"iv":0.5368864153201676,"gamma":0.14208438061041295,"theta":-0.4393413524835428,"vega":0.016693417115499702,"rho":0.0017168625598876607,"breakevenPct":0.5128521144368753},{"delta":0.75,"premium":2.596364452423699,"strike":92.39856373429085,"iv":0.6241694793536805,"gamma":0.1089605026929982,"theta":-0.47761184919210053,"vega":0.015376840215439856,"rho":0.0018299668273922354,"breakevenPct":0.4812018052829828},{"delta":0.8,"premium":3.9684647302904636,"strike":91.05809128630705,"iv":0.8667381742738604,"gamma":0.08319419087136909,"theta":-0.5995414937759346,"vega":0.013852697095435683,"rho":0.0019212285037056131,"breakevenPct":0.5146562477231938},{"delta":0.85,"premium":5.005357142857141,"strike":89.92857142857143,"iv":0.9575964285714282,"gamma":0.052328571428571446,"theta":-0.565435714285714,"vega":0.011528571428571428,"rho":0.0020207796996377842,"breakevenPct":0.4166792589682274},{"delta":0.9,"premium":9.345374723047104,"strike":85.595113888139,"iv":1.5671908124173881,"gamma":0.023326280458666006,"theta":-0.7095312326612315,"vega":0.008564139160772016,"rho":0.00202574403762024,"breakevenPct":0.42361816287930465}],"put":[{"delta":0.1,"premium":0.8550423966432494,"strike":77.59943471142334,"iv":3.2827649267133707,"gamma":0.012428691807238398,"theta":-1.4708805106596698,"vega":0.008568838851334994,"rho":-0.00027580152556991723,"breakevenPct":18.823363322635828},{"delta":0.15,"premium":0.9403045126905416,"strike":84.34695487309459,"iv":2.3029514193652676,"gamma":0.029340484910277895,"theta":-1.350749526163096,"vega":0.011398867746861276,"rho":-0.0004049369590165366,"breakevenPct":11.776337676746314},{"delta":0.2,"premium":0.9766673941938847,"strike":87.9666521161223,"iv":1.7364715854834434,"gamma":0.033986118594588374,"theta":-1.2043868198870387,"vega":0.013671162114092675,"rho":-0.0005324300937425357,"breakevenPct":7.986053816449738},{"delta":0.25,"premium":1.014211725757896,"strike":90.01956258009024,"iv":1.3959314401009835,"gamma":0.0481898600806948,"theta":-1.0618763666192161,"vega":0.015199348592821732,"rho":-0.0006602489927536793,"breakevenPct":5.8542935748547285},{"delta":0.3,"premium":1.1267715573293406,"strike":91.30596065519246,"iv":1.2292710994583498,"gamma":0.06027270675321509,"theta":-1.0121722906724513,"vega":0.016577918447790246,"rho":-0.0007900158586028951,"breakevenPct":4.612662261621413},{"delta":0.35,"premium":1.239331388900785,"strike":92.59235873029469,"iv":1.0626107588157159,"gamma":0.07235555342573538,"theta":-0.9624682147256866,"vega":0.017956488302758762,"rho":-0.000919782724452111,"breakevenPct":3.3710309483880985},{"delta":0.4,"premium":0.5973156710034591,"strike":94.04959038000769,"iv":0.4209044104408964,"gamma":0.18652869722360146,"theta":-0.39980478196866354,"vega":0.018790557586147387,"rho":-0.001032425899937814,"breakevenPct":1.150545050767698},{"delta":0.45,"premium":0.7116697696656358,"strike":94.30371059925697,"iv":0.4136839798417262,"gamma":0.1900771739017829,"theta":-0.3927714178059193,"vega":0.01892677213530584,"rho":-0.0011625366066692355,"breakevenPct":1.0027069710267371},{"delta":0.5,"premium":0.8260238683278125,"strike":94.55783081850625,"iv":0.40646354924255607,"gamma":0.1936256505799643,"theta":-0.385738053643175,"vega":0.019062986684464295,"rho":-0.001292647313400657,"breakevenPct":0.8548688912857766},{"delta":0.55,"premium":0.9403779669899893,"strike":94.81195103775553,"iv":0.3992431186433859,"gamma":0.19717412725814576,"theta":-0.37870468948043073,"vega":0.019199201233622745,"rho":-0.0014227580201320786,"breakevenPct":0.7070308115448157},{"delta":0.6,"premium":1.0920326014637391,"strike":95.08649367930805,"iv":0.39871769793745837,"gamma":0.1951985362608117,"theta":-0.3719171656686627,"vega":0.01902322022621424,"rho":-0.0015538792060301588,"breakevenPct":0.5770456126038711},{"delta":0.65,"premium":1.3498502994011978,"strike":95.41916167664671,"iv":0.41724730538922156,"gamma":0.1775005988023952,"theta":-0.3658293413173653,"vega":0.01795868263473054,"rho":-0.0016878763710948845,"breakevenPct":0.4978724590168175},{"delta":0.7,"premium":1.6076679973386558,"strike":95.75182967398537,"iv":0.4357769128409847,"gamma":0.15980266134397872,"theta":-0.3597415169660679,"vega":0.01689414504324684,"rho":-0.0018218735361596099,"breakevenPct":0.418699305429764},{"delta":0.75,"premium":2.5758458646616567,"strike":96.71616541353384,"iv":0.5932627819548877,"gamma":0.12480469924812024,"theta":-0.44710789473684237,"vega":0.01564642857142857,"rho":-0.001974333919216227,"breakevenPct":0.4227633288849409},{"delta":0.8,"premium":4.587525354969571,"strike":98.61460446247465,"iv":0.9423716024340762,"gamma":0.06416409736308322,"theta":-0.6522527383367134,"vega":0.013776064908722107,"rho":-0.0021536848744522774,"breakevenPct":0.5425437830494325},{"delta":0.85,"premium":4.1352631578947365,"strike":98.43157894736842,"iv":0.7050610526315788,"gamma":0.07907473684210527,"theta":-0.38647999999999993,"vega":0.011498947368421053,"rho":-0.002268594215630342,"breakevenPct":0.2577577856212446},{"delta":0.9,"premium":16.98246194195952,"strike":111.06631218596759,"iv":2.244378004198312,"gamma":0.018883148966876803,"theta":-0.9355561337626079,"vega":0.008579152266643644,"rho":-0.0027312751393366555,"breakevenPct":0.48249392425633747}]},"raw":{"call":[{"delta":0.1,"premium":0.3974916211933496,"strike":107.89966484773399,"iv":1.8008626467761504,"gamma":0.027615395958622287,"theta":-0.7996067381088439,"vega":0.00858097235324381,"rho":0.00024116214339872907,"breakevenPct":14.551678092793868},{"delta":0.15,"premium":0.6311793525591596,"strike":104.93053368289381,"iv":1.77423190022338,"gamma":0.04616203463387708,"theta":-1.0330714287877436,"vega":0.011400490748232081,"rho":0.00036075062091220285,"breakevenPct":11.65825368674949},{"delta":0.2,"premium":1.075,"strike":104.06925808200637,"iv":2.0707683978717606,"gamma":0.027664416228237915,"theta":-1.4534708314416807,"vega":0.013688448550527811,"rho":0.0004758020206407494,"breakevenPct":11.216689318813582},{"delta":0.25,"premium":1.0031567087471476,"strike":99.64078354373574,"iv":1.4243781449592259,"gamma":0.0487047904079499,"theta":-1.1374193642562593,"vega":0.015537635550790673,"rho":0.0006035177229979414,"breakevenPct":6.456463139922658},{"delta":0.3,"premium":0.8865712913633388,"strike":97.92326452207622,"iv":1.0828039114364378,"gamma":0.1076095291790096,"theta":-0.9095722791073736,"vega":0.01689019143044927,"rho":0.0007306415542230312,"breakevenPct":4.516433058429826},{"delta":0.35,"premium":0.5656357258907297,"strike":96.08934700508989,"iv":0.584871721074808,"gamma":0.2070389337091165,"theta":-0.5121618154264617,"vega":0.018088314748862525,"rho":0.0008615677511109054,"breakevenPct":2.237130030654335},{"delta":0.4,"premium":1.1207171228991863,"strike":95.82868491596746,"iv":0.8498783280688585,"gamma":0.09664856851620751,"theta":-0.8142746829511585,"vega":0.018638406094307364,"rho":0.000978589254457885,"breakevenPct":2.548553034553238},{"delta":0.45,"premium":1.1101442452629267,"strike":95.40576981051707,"iv":0.7436622484969672,"gamma":0.1199953380545499,"theta":-0.7127310467459876,"vega":0.01869890422235839,"rho":0.0011054880872728965,"breakevenPct":2.0900296760947645},{"delta":0.5,"premium":1.0995713676266672,"strike":94.98285470506669,"iv":0.6374461689250757,"gamma":0.1433421075928923,"theta":-0.6111874105408168,"vega":0.018759402350409415,"rho":0.0012323869200879078,"breakevenPct":1.6315063176362912},{"delta":0.55,"premium":1.0889984899904075,"strike":94.5599395996163,"iv":0.5312300893531842,"gamma":0.1666888771312347,"theta":-0.5096437743356459,"vega":0.018819900478460442,"rho":0.0013592857529029193,"breakevenPct":1.1729829591778171},{"delta":0.6,"premium":1.078425612354148,"strike":94.13702449416593,"iv":0.4250140097812929,"gamma":0.19003564666957706,"theta":-0.40810013813047535,"vega":0.01888039860651147,"rho":0.0014861845857179305,"breakevenPct":0.7144596007193447},{"delta":0.65,"premium":1.4593207660083787,"strike":93.59545182525434,"iv":0.4496033512866548,"gamma":0.17520825852782762,"theta":-0.4010708557749851,"vega":0.018009994015559545,"rho":0.0016037582923830865,"breakevenPct":0.5445024235907677},{"delta":0.7,"premium":2.027842609216038,"strike":92.99700777977259,"iv":0.5368864153201676,"gamma":0.14208438061041295,"theta":-0.4393413524835428,"vega":0.016693417115499702,"rho":0.0017168625598876607,"breakevenPct":0.5128521144368753},{"delta":0.75,"premium":2.596364452423699,"strike":92.39856373429085,"iv":0.6241694793536805,"gamma":0.1089605026929982,"theta":-0.47761184919210053,"vega":0.015376840215439856,"rho":0.0018299668273922354,"breakevenPct":0.4812018052829828},{"delta":0.8,"premium":3.9684647302904636,"strike":91.05809128630705,"iv":0.8667381742738604,"gamma":0.08319419087136909,"theta":-0.5995414937759346,"vega":0.013852697095435683,"rho":0.0019212285037056131,"breakevenPct":0.5146562477231938},{"delta":0.85,"premium":5.005357142857141,"strike":89.92857142857143,"iv":0.9575964285714282,"gamma":0.052328571428571446,"theta":-0.565435714285714,"vega":0.011528571428571428,"rho":0.0020207796996377842,"breakevenPct":0.4166792589682274},{"delta":0.9,"premium":9.345374723047104,"strike":85.595113888139,"iv":1.5671908124173881,"gamma":0.023326280458666006,"theta":-0.7095312326612315,"vega":0.008564139160772016,"rho":0.00202574403762024,"breakevenPct":0.42361816287930465}],"put":[{"delta":0.1,"premium":0.8550423966432494,"strike":77.59943471142334,"iv":3.2827649267133707,"gamma":0.012428691807238398,"theta":-1.4708805106596698,"vega":0.008568838851334994,"rho":-0.00027580152556991723,"breakevenPct":18.823363322635828},{"delta":0.15,"premium":0.9403045126905416,"strike":84.34695487309459,"iv":2.3029514193652676,"gamma":0.029340484910277895,"theta":-1.350749526163096,"vega":0.011398867746861276,"rho":-0.0004049369590165366,"breakevenPct":11.776337676746314},{"delta":0.2,"premium":0.9766673941938847,"strike":87.9666521161223,"iv":1.7364715854834434,"gamma":0.033986118594588374,"theta":-1.2043868198870387,"vega":0.013671162114092675,"rho":-0.0005324300937425357,"breakevenPct":7.986053816449738},{"delta":0.25,"premium":1.014211725757896,"strike":90.01956258009024,"iv":1.3959314401009835,"gamma":0.0481898600806948,"theta":-1.0618763666192161,"vega":0.015199348592821732,"rho":-0.0006602489927536793,"breakevenPct":5.8542935748547285},{"delta":0.3,"premium":1.1267715573293406,"strike":91.30596065519246,"iv":1.2292710994583498,"gamma":0.06027270675321509,"theta":-1.0121722906724513,"vega":0.016577918447790246,"rho":-0.0007900158586028951,"breakevenPct":4.612662261621413},{"delta":0.35,"premium":1.239331388900785,"strike":92.59235873029469,"iv":1.0626107588157159,"gamma":0.07235555342573538,"theta":-0.9624682147256866,"vega":0.017956488302758762,"rho":-0.000919782724452111,"breakevenPct":3.3710309483880985},{"delta":0.4,"premium":0.5973156710034591,"strike":94.04959038000769,"iv":0.4209044104408964,"gamma":0.18652869722360146,"theta":-0.39980478196866354,"vega":0.018790557586147387,"rho":-0.001032425899937814,"breakevenPct":1.150545050767698},{"delta":0.45,"premium":0.7116697696656358,"strike":94.30371059925697,"iv":0.4136839798417262,"gamma":0.1900771739017829,"theta":-0.3927714178059193,"vega":0.01892677213530584,"rho":-0.0011625366066692355,"breakevenPct":1.0027069710267371},{"delta":0.5,"premium":0.8260238683278125,"strike":94.55783081850625,"iv":0.40646354924255607,"gamma":0.1936256505799643,"theta":-0.385738053643175,"vega":0.019062986684464295,"rho":-0.001292647313400657,"breakevenPct":0.8548688912857766},{"delta":0.55,"premium":0.9403779669899893,"strike":94.81195103775553,"iv":0.3992431186433859,"gamma":0.19717412725814576,"theta":-0.37870468948043073,"vega":0.019199201233622745,"rho":-0.0014227580201320786,"breakevenPct":0.7070308115448157},{"delta":0.6,"premium":1.0920326014637391,"strike":95.08649367930805,"iv":0.39871769793745837,"gamma":0.1951985362608117,"theta":-0.3719171656686627,"vega":0.01902322022621424,"rho":-0.0015538792060301588,"breakevenPct":0.5770456126038711},{"delta":0.65,"premium":1.3498502994011978,"strike":95.41916167664671,"iv":0.41724730538922156,"gamma":0.1775005988023952,"theta":-0.3658293413173653,"vega":0.01795868263473054,"rho":-0.0016878763710948845,"breakevenPct":0.4978724590168175},{"delta":0.7,"premium":1.6076679973386558,"strike":95.75182967398537,"iv":0.4357769128409847,"gamma":0.15980266134397872,"theta":-0.3597415169660679,"vega":0.01689414504324684,"rho":-0.0018218735361596099,"breakevenPct":0.418699305429764},{"delta":0.75,"premium":2.5758458646616567,"strike":96.71616541353384,"iv":0.5932627819548877,"gamma":0.12480469924812024,"theta":-0.44710789473684237,"vega":0.01564642857142857,"rho":-0.001974333919216227,"breakevenPct":0.4227633288849409},{"delta":0.8,"premium":4.587525354969571,"strike":98.61460446247465,"iv":0.9423716024340762,"gamma":0.06416409736308322,"theta":-0.6522527383367134,"vega":0.013776064908722107,"rho":-0.0021536848744522774,"breakevenPct":0.5425437830494325},{"delta":0.85,"premium":4.1352631578947365,"strike":98.43157894736842,"iv":0.7050610526315788,"gamma":0.07907473684210527,"theta":-0.38647999999999993,"vega":0.011498947368421053,"rho":-0.002268594215630342,"breakevenPct":0.2577577856212446},{"delta":0.9,"premium":16.98246194195952,"strike":111.06631218596759,"iv":2.244378004198312,"gamma":0.018883148966876803,"theta":-0.9355561337626079,"vega":0.008579152266643644,"rho":-0.0027312751393366555,"breakevenPct":0.48249392425633747}]}},"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"}}