{"symbol":"INBX","url":"https://intraalpha.com/companies/INBX","capturedAt":"2026-10-22T18:29:06.512Z","state":"ready","quote":{"symbol":"INBX","last_price":95.51,"prev_close":98.19,"regular_close":95.51,"change":-2.68,"change_pct":-2.7294,"regular_change":-2.68,"regular_change_pct":-2.7294,"extended_change":0,"extended_change_pct":0,"bid":95.45,"ask":96.57,"bid_size":100,"ask_size":200,"volume":149366,"vwap":96.082729,"open":96.94,"high":100.1978,"low":94.04,"close":95.51,"trade_count":5183,"last_trade_at":"2026-10-22T18:28:52.546361517Z","last_quote_at":"2026-10-22T18:27:52.479196992Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:05.22171589-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"INBX","fetched_at":"2026-10-22T18:29:05.995974+00:00","name":"Inhibrx Biosciences, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Inhibrx, Inc., a clinical-stage biotechnology company, is focused on developing a line of new biological therapeutic candidates. The company is headquartered in La Jolla, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1445127000,"ebitda":-125604000,"pe_ratio":null,"peg_ratio":null,"book_value":-3.602,"dividend_per_share":null,"dividend_yield":null,"eps":-8.88,"revenue_ttm":0,"gross_profit_ttm":-103000000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.436,"return_on_equity_ttm":-17.74,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":266.67,"analyst_number":0,"beta":3.822,"fifty_two_week_high":155.29,"fifty_two_week_low":46.01,"fifty_day_ma":103.89,"two_hundred_day_ma":91.8,"shares_outstanding":14717700,"forward_pe":null,"price_to_sales":1000.46,"price_to_book":212.28,"ev_to_revenue":1128.34,"ev_to_ebitda":0.0166},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:05.995974+00:00"},"optionObservedAt":"2026-10-22T18:14:37.004Z","bars":[{"c":89.98,"h":89.98,"l":89.85,"n":5,"o":89.85,"t":"2026-10-15T08:00:00Z","v":777,"vw":89.919539},{"c":91.01,"h":91.01,"l":91.01,"n":2,"o":91.01,"t":"2026-10-15T12:00:00Z","v":106,"vw":91.01},{"c":90.38,"h":90.38,"l":90.38,"n":6,"o":90.38,"t":"2026-10-15T12:25:00Z","v":244,"vw":90.38},{"c":90.38,"h":90.38,"l":90.38,"n":4,"o":90.38,"t":"2026-10-15T13:20:00Z","v":197,"vw":90.38},{"c":88.9103,"h":89.52,"l":88.9103,"n":14,"o":89.52,"t":"2026-10-15T13:25:00Z","v":604,"vw":89.21515},{"c":88.175,"h":88.33,"l":87.6,"n":74,"o":87.65,"t":"2026-10-15T13:30:00Z","v":9212,"vw":87.811474},{"c":87.6733,"h":88.3741,"l":87.6733,"n":10,"o":88.3741,"t":"2026-10-15T13:35:00Z","v":1266,"vw":88.034101},{"c":88.47,"h":88.64,"l":87.202,"n":142,"o":87.8,"t":"2026-10-15T13:40:00Z","v":15449,"vw":87.801932},{"c":87.6,"h":88.305,"l":87.6,"n":15,"o":88.305,"t":"2026-10-15T13:45:00Z","v":575,"vw":88.049045},{"c":88.37,"h":89.05,"l":88.01,"n":82,"o":88.271514,"t":"2026-10-15T13:50:00Z","v":3169,"vw":88.657533},{"c":89.4175,"h":89.4175,"l":88.93,"n":52,"o":88.93,"t":"2026-10-15T14:00:00Z","v":1392,"vw":89.303056},{"c":89.21,"h":89.41,"l":89.21,"n":19,"o":89.41,"t":"2026-10-15T14:05:00Z","v":665,"vw":89.343333},{"c":89.42,"h":89.48,"l":89.175,"n":98,"o":89.175,"t":"2026-10-15T14:10:00Z","v":2751,"vw":89.315343},{"c":89.04,"h":89.04,"l":89.04,"n":9,"o":89.04,"t":"2026-10-15T14:15:00Z","v":188,"vw":89.04},{"c":88.765,"h":89.06,"l":88.765,"n":57,"o":89.06,"t":"2026-10-15T14:20:00Z","v":3777,"vw":88.849643},{"c":88.23,"h":88.69,"l":88.23,"n":20,"o":88.69,"t":"2026-10-15T14:25:00Z","v":691,"vw":88.533333},{"c":88.1,"h":88.1,"l":87.9,"n":44,"o":88.1,"t":"2026-10-15T14:30:00Z","v":1879,"vw":88.066443},{"c":88.55,"h":88.55,"l":88.53,"n":39,"o":88.53,"t":"2026-10-15T14:35:00Z","v":720,"vw":88.54},{"c":88.755,"h":88.755,"l":88.755,"n":7,"o":88.755,"t":"2026-10-15T14:40:00Z","v":118,"vw":88.755},{"c":89.28,"h":89.28,"l":88.77,"n":77,"o":88.77,"t":"2026-10-15T14:45:00Z","v":1369,"vw":89.036667},{"c":89.1801,"h":89.1801,"l":89.125,"n":13,"o":89.125,"t":"2026-10-15T14:50:00Z","v":549,"vw":89.143367},{"c":89.245,"h":89.32,"l":89.14,"n":44,"o":89.32,"t":"2026-10-15T14:55:00Z","v":1341,"vw":89.22},{"c":89.15,"h":89.15,"l":89.15,"n":8,"o":89.15,"t":"2026-10-15T15:00:00Z","v":276,"vw":89.15},{"c":89.245,"h":89.63,"l":89.245,"n":7,"o":89.63,"t":"2026-10-15T15:05:00Z","v":351,"vw":89.385556},{"c":89.89,"h":90.3,"l":89.2,"n":103,"o":89.2,"t":"2026-10-15T15:10:00Z","v":8222,"vw":89.345795},{"c":90.61,"h":90.61,"l":90.61,"n":9,"o":90.61,"t":"2026-10-15T15:15:00Z","v":152,"vw":90.61},{"c":89.985,"h":89.985,"l":89.55,"n":14,"o":89.55,"t":"2026-10-15T15:25:00Z","v":289,"vw":89.7675},{"c":89.57,"h":89.57,"l":89.57,"n":19,"o":89.57,"t":"2026-10-15T15:35:00Z","v":572,"vw":89.57},{"c":89.52,"h":89.57,"l":89.415,"n":69,"o":89.57,"t":"2026-10-15T15:40:00Z","v":4717,"vw":89.557778},{"c":89.94,"h":89.94,"l":89.4043,"n":44,"o":89.49,"t":"2026-10-15T15:50:00Z","v":1138,"vw":89.611433},{"c":90.295,"h":90.3661,"l":90.065,"n":26,"o":90.3661,"t":"2026-10-15T16:00:00Z","v":1263,"vw":90.229547},{"c":90.9,"h":90.9,"l":90.39,"n":39,"o":90.39,"t":"2026-10-15T16:05:00Z","v":1431,"vw":90.623574},{"c":90.0333,"h":90.88,"l":90.0333,"n":37,"o":90.88,"t":"2026-10-15T16:10:00Z","v":1622,"vw":90.236942},{"c":89.93,"h":90.22,"l":89.93,"n":33,"o":90.22,"t":"2026-10-15T16:15:00Z","v":836,"vw":90.026667},{"c":89.6337,"h":89.6915,"l":89.6337,"n":10,"o":89.6915,"t":"2026-10-15T16:25:00Z","v":339,"vw":89.6626},{"c":89.688,"h":89.688,"l":89.635,"n":22,"o":89.64,"t":"2026-10-15T16:30:00Z","v":569,"vw":89.654333},{"c":89.83,"h":89.835,"l":89.674,"n":21,"o":89.835,"t":"2026-10-15T16:35:00Z","v":1001,"vw":89.805667},{"c":89.7208,"h":90.02,"l":89.6512,"n":34,"o":89.6512,"t":"2026-10-15T16:40:00Z","v":1032,"vw":89.884901},{"c":89.77,"h":90.015,"l":89.77,"n":6,"o":90.015,"t":"2026-10-15T16:50:00Z","v":222,"vw":89.8925},{"c":89.9708,"h":90.14,"l":89.965,"n":17,"o":90.02,"t":"2026-10-15T16:55:00Z","v":645,"vw":90.023366},{"c":89.99,"h":89.99,"l":89.77,"n":20,"o":89.9357,"t":"2026-10-15T17:00:00Z","v":891,"vw":89.855905},{"c":89.76,"h":89.76,"l":89.76,"n":1,"o":89.76,"t":"2026-10-15T17:05:00Z","v":100,"vw":89.76},{"c":90.75,"h":90.78,"l":89.97,"n":165,"o":89.97,"t":"2026-10-15T17:10:00Z","v":11746,"vw":90.299369},{"c":90.69,"h":90.69,"l":90.054,"n":52,"o":90.054,"t":"2026-10-15T17:15:00Z","v":4089,"vw":90.489719},{"c":90.43,"h":90.63,"l":90.1803,"n":73,"o":90.61,"t":"2026-10-15T17:20:00Z","v":2845,"vw":90.439693},{"c":90.1225,"h":90.35,"l":90.1225,"n":11,"o":90.35,"t":"2026-10-15T17:25:00Z","v":392,"vw":90.274167},{"c":90.1225,"h":90.1225,"l":90.1225,"n":6,"o":90.1225,"t":"2026-10-15T17:30:00Z","v":128,"vw":90.1225},{"c":90.24,"h":90.45,"l":90.24,"n":36,"o":90.35,"t":"2026-10-15T17:35:00Z","v":802,"vw":90.32},{"c":90.37,"h":90.37,"l":90.34,"n":17,"o":90.34,"t":"2026-10-15T17:40:00Z","v":516,"vw":90.354375},{"c":90.69,"h":90.69,"l":90.395,"n":23,"o":90.395,"t":"2026-10-15T17:45:00Z","v":640,"vw":90.550673},{"c":90.3801,"h":90.69,"l":90.3801,"n":32,"o":90.69,"t":"2026-10-15T17:50:00Z","v":578,"vw":90.50406},{"c":90.57,"h":90.72,"l":90.565,"n":34,"o":90.72,"t":"2026-10-15T17:55:00Z","v":853,"vw":90.618333},{"c":90.4,"h":90.57,"l":90.4,"n":47,"o":90.565,"t":"2026-10-15T18:00:00Z","v":926,"vw":90.460833},{"c":90.09,"h":90.15,"l":90,"n":24,"o":90.15,"t":"2026-10-15T18:15:00Z","v":831,"vw":90.034286},{"c":90.3899,"h":90.3899,"l":90.3899,"n":4,"o":90.3899,"t":"2026-10-15T18:25:00Z","v":163,"vw":90.3899},{"c":90.175,"h":90.175,"l":90.175,"n":10,"o":90.175,"t":"2026-10-15T18:30:00Z","v":460,"vw":90.175},{"c":90.09,"h":90.09,"l":89.96,"n":52,"o":89.96,"t":"2026-10-15T18:35:00Z","v":1857,"vw":90.028095},{"c":90.0801,"h":90.0801,"l":90.0801,"n":16,"o":90.0801,"t":"2026-10-15T18:40:00Z","v":421,"vw":90.0801},{"c":90.24,"h":90.24,"l":90.09,"n":24,"o":90.09,"t":"2026-10-15T18:45:00Z","v":771,"vw":90.165},{"c":90.31,"h":90.55,"l":90.31,"n":58,"o":90.54,"t":"2026-10-15T18:50:00Z","v":1776,"vw":90.505086},{"c":89.79,"h":90.11,"l":89.78,"n":53,"o":90.11,"t":"2026-10-15T18:55:00Z","v":2180,"vw":89.985556},{"c":90,"h":90,"l":89.795,"n":46,"o":89.795,"t":"2026-10-15T19:00:00Z","v":1681,"vw":89.883847},{"c":90.08,"h":90.14,"l":90.08,"n":18,"o":90.14,"t":"2026-10-15T19:10:00Z","v":510,"vw":90.113333},{"c":90.19,"h":90.32,"l":90.19,"n":37,"o":90.32,"t":"2026-10-15T19:15:00Z","v":511,"vw":90.255},{"c":90.23,"h":90.23,"l":90.23,"n":12,"o":90.23,"t":"2026-10-15T19:20:00Z","v":220,"vw":90.23},{"c":91.18,"h":91.18,"l":90.07,"n":169,"o":90.18,"t":"2026-10-15T19:30:00Z","v":5234,"vw":90.441851},{"c":91.365,"h":91.365,"l":91.365,"n":10,"o":91.365,"t":"2026-10-15T19:35:00Z","v":180,"vw":91.365},{"c":91.47,"h":91.68,"l":91.37,"n":58,"o":91.37,"t":"2026-10-15T19:40:00Z","v":1556,"vw":91.488469},{"c":91.4,"h":91.474,"l":91.03,"n":66,"o":91.41,"t":"2026-10-15T19:45:00Z","v":2441,"vw":91.396404},{"c":91.4,"h":91.4,"l":91.03,"n":110,"o":91.21,"t":"2026-10-15T19:50:00Z","v":3003,"vw":91.284348},{"c":90.46,"h":91.15,"l":90.04,"n":816,"o":91.15,"t":"2026-10-15T19:55:00Z","v":21968,"vw":90.462676},{"c":90.5,"h":90.5,"l":90.5,"n":6,"o":90.5,"t":"2026-10-15T20:00:00Z","v":58187,"vw":90.5},{"c":89.1,"h":90.72,"l":88.78,"n":74,"o":89.83,"t":"2026-10-16T13:30:00Z","v":4275,"vw":89.672302},{"c":88.58,"h":88.58,"l":88.58,"n":7,"o":88.58,"t":"2026-10-16T13:40:00Z","v":108,"vw":88.58},{"c":87.9,"h":88.02,"l":87.9,"n":47,"o":88.02,"t":"2026-10-16T13:45:00Z","v":1192,"vw":87.99322},{"c":87.785,"h":87.805,"l":87.785,"n":20,"o":87.805,"t":"2026-10-16T13:50:00Z","v":509,"vw":87.791667},{"c":88.47,"h":88.48,"l":87.725,"n":37,"o":87.93,"t":"2026-10-16T13:55:00Z","v":1466,"vw":88.047382},{"c":88.07,"h":88.68,"l":88.07,"n":133,"o":88.48,"t":"2026-10-16T14:00:00Z","v":1489,"vw":88.501429},{"c":89.865,"h":89.865,"l":89.2,"n":87,"o":89.2,"t":"2026-10-16T14:05:00Z","v":1761,"vw":89.5905},{"c":90.56,"h":90.59,"l":89.87,"n":319,"o":89.87,"t":"2026-10-16T14:10:00Z","v":2302,"vw":90.409756},{"c":90.17,"h":90.215,"l":90.17,"n":23,"o":90.2,"t":"2026-10-16T14:15:00Z","v":657,"vw":90.195},{"c":89.83,"h":90.18,"l":89.83,"n":19,"o":90.18,"t":"2026-10-16T14:20:00Z","v":425,"vw":90.005},{"c":90.25,"h":90.25,"l":90.24,"n":10,"o":90.24,"t":"2026-10-16T14:25:00Z","v":361,"vw":90.246667},{"c":90.02,"h":90.02,"l":90.02,"n":10,"o":90.02,"t":"2026-10-16T14:30:00Z","v":258,"vw":90.02},{"c":90.4,"h":90.4,"l":90.015,"n":23,"o":90.015,"t":"2026-10-16T14:35:00Z","v":641,"vw":90.155556},{"c":90.41,"h":90.41,"l":90.05,"n":20,"o":90.05,"t":"2026-10-16T14:40:00Z","v":660,"vw":90.133144},{"c":90.16,"h":90.16,"l":89.57,"n":49,"o":89.57,"t":"2026-10-16T14:45:00Z","v":1171,"vw":89.955},{"c":90.6599,"h":90.6599,"l":90.6599,"n":16,"o":90.6599,"t":"2026-10-16T14:50:00Z","v":619,"vw":90.6599},{"c":90.215,"h":90.215,"l":90.215,"n":14,"o":90.215,"t":"2026-10-16T14:55:00Z","v":385,"vw":90.215},{"c":90.3175,"h":90.3175,"l":89.84,"n":24,"o":89.84,"t":"2026-10-16T15:00:00Z","v":834,"vw":90.045819},{"c":89.5005,"h":89.87,"l":89.5005,"n":63,"o":89.85,"t":"2026-10-16T15:05:00Z","v":1404,"vw":89.7801},{"c":89.395,"h":89.835,"l":89.395,"n":68,"o":89.835,"t":"2026-10-16T15:10:00Z","v":1720,"vw":89.530954},{"c":88.93,"h":89.3175,"l":88.93,"n":63,"o":89.04,"t":"2026-10-16T15:15:00Z","v":1033,"vw":89.0475},{"c":88.595,"h":88.595,"l":88.595,"n":6,"o":88.595,"t":"2026-10-16T15:20:00Z","v":178,"vw":88.595},{"c":88.89,"h":88.89,"l":88.362,"n":51,"o":88.595,"t":"2026-10-16T15:25:00Z","v":2407,"vw":88.630286},{"c":89.145,"h":89.145,"l":89.145,"n":12,"o":89.145,"t":"2026-10-16T15:30:00Z","v":163,"vw":89.145},{"c":89.48,"h":89.48,"l":89.425,"n":18,"o":89.425,"t":"2026-10-16T15:35:00Z","v":702,"vw":89.447647},{"c":89.415,"h":89.48,"l":89.415,"n":22,"o":89.48,"t":"2026-10-16T15:40:00Z","v":270,"vw":89.447662},{"c":89.61,"h":89.61,"l":89.61,"n":22,"o":89.61,"t":"2026-10-16T15:45:00Z","v":324,"vw":89.61},{"c":89.405,"h":89.42,"l":89.23,"n":49,"o":89.31,"t":"2026-10-16T15:50:00Z","v":1740,"vw":89.331858},{"c":89.37,"h":89.38,"l":89.37,"n":29,"o":89.38,"t":"2026-10-16T16:00:00Z","v":834,"vw":89.372421},{"c":88.7,"h":89,"l":88.7,"n":28,"o":89,"t":"2026-10-16T16:05:00Z","v":834,"vw":88.8175},{"c":88.81,"h":88.81,"l":88.675,"n":38,"o":88.675,"t":"2026-10-16T16:10:00Z","v":970,"vw":88.714167},{"c":89.26,"h":89.26,"l":88.81,"n":23,"o":88.82,"t":"2026-10-16T16:15:00Z","v":746,"vw":88.998235},{"c":88.98,"h":88.98,"l":88.98,"n":7,"o":88.98,"t":"2026-10-16T16:20:00Z","v":207,"vw":88.98},{"c":88.83,"h":89.26,"l":88.83,"n":22,"o":89.26,"t":"2026-10-16T16:25:00Z","v":946,"vw":88.928721},{"c":88.8556,"h":88.8556,"l":88.7,"n":27,"o":88.7,"t":"2026-10-16T16:35:00Z","v":1483,"vw":88.736429},{"c":88.565,"h":88.565,"l":88.565,"n":5,"o":88.565,"t":"2026-10-16T16:40:00Z","v":259,"vw":88.565},{"c":88.72,"h":88.72,"l":88.38,"n":21,"o":88.38,"t":"2026-10-16T16:50:00Z","v":921,"vw":88.586413},{"c":88.67,"h":88.67,"l":88.67,"n":3,"o":88.67,"t":"2026-10-16T16:55:00Z","v":256,"vw":88.67},{"c":88.74,"h":88.74,"l":88.74,"n":10,"o":88.74,"t":"2026-10-16T17:00:00Z","v":247,"vw":88.74},{"c":88.7325,"h":88.7325,"l":88.7325,"n":2,"o":88.7325,"t":"2026-10-16T17:05:00Z","v":125,"vw":88.7325},{"c":88.74,"h":88.925,"l":88.74,"n":14,"o":88.925,"t":"2026-10-16T17:10:00Z","v":419,"vw":88.815203},{"c":88.47,"h":88.97,"l":88.47,"n":26,"o":88.97,"t":"2026-10-16T17:15:00Z","v":978,"vw":88.574},{"c":88.485,"h":88.54,"l":88.485,"n":20,"o":88.53,"t":"2026-10-16T17:20:00Z","v":462,"vw":88.513011},{"c":88.555,"h":88.62,"l":88.485,"n":14,"o":88.485,"t":"2026-10-16T17:25:00Z","v":701,"vw":88.56231},{"c":88.84,"h":88.84,"l":88.28,"n":24,"o":88.28,"t":"2026-10-16T17:30:00Z","v":356,"vw":88.56},{"c":88.375,"h":88.5101,"l":88.375,"n":34,"o":88.5101,"t":"2026-10-16T17:35:00Z","v":787,"vw":88.479224},{"c":88.58,"h":88.845,"l":88.58,"n":40,"o":88.68,"t":"2026-10-16T17:40:00Z","v":903,"vw":88.6825},{"c":88.48,"h":88.49,"l":88.45,"n":55,"o":88.48,"t":"2026-10-16T17:45:00Z","v":2720,"vw":88.47},{"c":88.2,"h":88.2,"l":88.2,"n":14,"o":88.2,"t":"2026-10-16T17:50:00Z","v":262,"vw":88.2},{"c":87.925,"h":87.925,"l":87.925,"n":16,"o":87.925,"t":"2026-10-16T17:55:00Z","v":391,"vw":87.925},{"c":87.925,"h":88.2,"l":87.925,"n":6,"o":88.2,"t":"2026-10-16T18:00:00Z","v":213,"vw":88.063184},{"c":87.925,"h":87.925,"l":87.925,"n":6,"o":87.925,"t":"2026-10-16T18:05:00Z","v":141,"vw":87.925},{"c":88.015,"h":88.015,"l":88.015,"n":24,"o":88.015,"t":"2026-10-16T18:10:00Z","v":459,"vw":88.015},{"c":87.735,"h":87.735,"l":87.735,"n":11,"o":87.735,"t":"2026-10-16T18:15:00Z","v":332,"vw":87.735},{"c":87.94,"h":87.94,"l":87.94,"n":30,"o":87.94,"t":"2026-10-16T18:20:00Z","v":534,"vw":87.94},{"c":88.1,"h":88.1,"l":87.84,"n":50,"o":87.96,"t":"2026-10-16T18:25:00Z","v":1006,"vw":87.956481},{"c":88.1,"h":88.1,"l":87.905,"n":30,"o":87.905,"t":"2026-10-16T18:30:00Z","v":813,"vw":88.055},{"c":88.19,"h":88.19,"l":88.19,"n":9,"o":88.19,"t":"2026-10-16T18:35:00Z","v":238,"vw":88.19},{"c":88.225,"h":88.225,"l":88.225,"n":17,"o":88.225,"t":"2026-10-16T18:40:00Z","v":269,"vw":88.225},{"c":88.49,"h":88.49,"l":88.21,"n":26,"o":88.21,"t":"2026-10-16T18:45:00Z","v":1026,"vw":88.284689},{"c":88.735,"h":88.735,"l":88.39,"n":79,"o":88.42,"t":"2026-10-16T18:50:00Z","v":2815,"vw":88.483889},{"c":88.32,"h":88.935,"l":88.32,"n":95,"o":88.935,"t":"2026-10-16T18:55:00Z","v":2425,"vw":88.528785},{"c":88.8,"h":88.8,"l":88.44,"n":122,"o":88.495,"t":"2026-10-16T19:00:00Z","v":2585,"vw":88.540745},{"c":88.71,"h":89.05,"l":88.45,"n":47,"o":88.755,"t":"2026-10-16T19:05:00Z","v":2141,"vw":88.823815},{"c":89.5,"h":89.76,"l":88.98,"n":106,"o":88.98,"t":"2026-10-16T19:10:00Z","v":2993,"vw":89.365331},{"c":89.27,"h":89.655,"l":89.15,"n":62,"o":89.655,"t":"2026-10-16T19:15:00Z","v":1599,"vw":89.310351},{"c":89.345,"h":89.345,"l":89.345,"n":8,"o":89.345,"t":"2026-10-16T19:20:00Z","v":120,"vw":89.345},{"c":89.485,"h":89.485,"l":89.485,"n":16,"o":89.485,"t":"2026-10-16T19:25:00Z","v":183,"vw":89.485},{"c":89.495,"h":89.5,"l":89.3,"n":94,"o":89.495,"t":"2026-10-16T19:30:00Z","v":2140,"vw":89.472068},{"c":89.5,"h":89.665,"l":89.34,"n":152,"o":89.44,"t":"2026-10-16T19:35:00Z","v":6736,"vw":89.518385},{"c":89.465,"h":89.465,"l":89.25,"n":53,"o":89.25,"t":"2026-10-16T19:40:00Z","v":1504,"vw":89.354702},{"c":89.0025,"h":89.31,"l":88.74,"n":99,"o":89.31,"t":"2026-10-16T19:45:00Z","v":2275,"vw":89.059326},{"c":89.47,"h":89.47,"l":88.62,"n":217,"o":89.005,"t":"2026-10-16T19:50:00Z","v":5795,"vw":88.93799},{"c":89.97,"h":90.11,"l":89.59,"n":621,"o":89.62,"t":"2026-10-16T19:55:00Z","v":14508,"vw":89.911927},{"c":89.83,"h":89.83,"l":89.83,"n":3,"o":89.83,"t":"2026-10-16T20:00:00Z","v":27027,"vw":89.83},{"c":90.1,"h":90.1,"l":90.1,"n":4,"o":90.1,"t":"2026-10-16T20:55:00Z","v":495,"vw":90.1},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-10-16T21:45:00Z","v":493,"vw":90},{"c":90.24,"h":91.14,"l":90.2,"n":82,"o":90.43,"t":"2026-10-19T13:30:00Z","v":3971,"vw":90.433396},{"c":90.29,"h":92.98,"l":90.29,"n":39,"o":92.98,"t":"2026-10-19T13:40:00Z","v":974,"vw":91.03},{"c":89.886,"h":89.886,"l":89.886,"n":4,"o":89.886,"t":"2026-10-19T13:45:00Z","v":254,"vw":89.886},{"c":90.015,"h":90.015,"l":90.015,"n":14,"o":90.015,"t":"2026-10-19T13:50:00Z","v":249,"vw":90.015},{"c":89.675,"h":89.675,"l":89.675,"n":8,"o":89.675,"t":"2026-10-19T13:55:00Z","v":254,"vw":89.675},{"c":89.825,"h":89.9,"l":89.465,"n":132,"o":89.9,"t":"2026-10-19T14:00:00Z","v":1059,"vw":89.8},{"c":90.05,"h":90.2,"l":89.4,"n":115,"o":89.4,"t":"2026-10-19T14:05:00Z","v":2892,"vw":89.825478},{"c":89.29,"h":89.29,"l":89.29,"n":38,"o":89.29,"t":"2026-10-19T14:10:00Z","v":1401,"vw":89.29},{"c":89.04,"h":89.855,"l":89.03,"n":108,"o":89.855,"t":"2026-10-19T14:15:00Z","v":4015,"vw":89.437012},{"c":88.77,"h":88.89,"l":88.21,"n":130,"o":88.21,"t":"2026-10-19T14:20:00Z","v":2884,"vw":88.638247},{"c":89.64,"h":89.64,"l":89.64,"n":10,"o":89.64,"t":"2026-10-19T14:30:00Z","v":123,"vw":89.64},{"c":89.06,"h":89.46,"l":89,"n":52,"o":89.02,"t":"2026-10-19T14:40:00Z","v":2816,"vw":89.037799},{"c":89.6675,"h":90.4,"l":89.355,"n":153,"o":89.465,"t":"2026-10-19T14:45:00Z","v":10336,"vw":89.699257},{"c":89.48,"h":89.925,"l":89.39,"n":52,"o":89.5,"t":"2026-10-19T14:50:00Z","v":2072,"vw":89.531087},{"c":89.195,"h":89.61,"l":89.195,"n":66,"o":89.41,"t":"2026-10-19T14:55:00Z","v":2064,"vw":89.432712},{"c":88.71,"h":89.48,"l":88.71,"n":52,"o":89.48,"t":"2026-10-19T15:00:00Z","v":2339,"vw":88.970689},{"c":89.16,"h":89.16,"l":88.74,"n":70,"o":89.02,"t":"2026-10-19T15:05:00Z","v":1285,"vw":88.84},{"c":89.21,"h":89.21,"l":88.87,"n":21,"o":88.87,"t":"2026-10-19T15:10:00Z","v":356,"vw":89.04},{"c":89.99,"h":89.99,"l":89.1,"n":100,"o":89.1,"t":"2026-10-19T15:15:00Z","v":1914,"vw":89.433266},{"c":89.7138,"h":89.98,"l":89.7138,"n":4,"o":89.98,"t":"2026-10-19T15:30:00Z","v":300,"vw":89.846007},{"c":89.99,"h":90.1801,"l":89.78,"n":19,"o":90.1801,"t":"2026-10-19T15:35:00Z","v":500,"vw":89.989097},{"c":89.87,"h":90.16,"l":89.87,"n":79,"o":90.02,"t":"2026-10-19T15:40:00Z","v":3190,"vw":90.076058},{"c":89.69,"h":89.69,"l":89.69,"n":10,"o":89.69,"t":"2026-10-19T15:45:00Z","v":126,"vw":89.69},{"c":89.41,"h":89.915,"l":89.41,"n":43,"o":89.68,"t":"2026-10-19T15:50:00Z","v":1048,"vw":89.704596},{"c":89.715,"h":89.715,"l":89.715,"n":8,"o":89.715,"t":"2026-10-19T15:55:00Z","v":311,"vw":89.715},{"c":89.68,"h":89.68,"l":89.16,"n":42,"o":89.22,"t":"2026-10-19T16:00:00Z","v":780,"vw":89.39375},{"c":89.695,"h":89.695,"l":89.17,"n":9,"o":89.17,"t":"2026-10-19T16:05:00Z","v":324,"vw":89.4325},{"c":89.625,"h":89.8075,"l":89.625,"n":26,"o":89.8075,"t":"2026-10-19T16:10:00Z","v":510,"vw":89.670625},{"c":90.26,"h":90.26,"l":90.07,"n":53,"o":90.07,"t":"2026-10-19T16:15:00Z","v":1122,"vw":90.165},{"c":89.99,"h":90.04,"l":89.99,"n":34,"o":90.04,"t":"2026-10-19T16:20:00Z","v":1034,"vw":90.01381},{"c":89.87,"h":89.87,"l":89.87,"n":28,"o":89.87,"t":"2026-10-19T16:25:00Z","v":549,"vw":89.87},{"c":89.955,"h":90.17,"l":89.955,"n":68,"o":90.17,"t":"2026-10-19T16:30:00Z","v":1442,"vw":90.010339},{"c":90.14,"h":90.14,"l":90.135,"n":14,"o":90.135,"t":"2026-10-19T16:35:00Z","v":285,"vw":90.1375},{"c":90.2275,"h":90.45,"l":90.15,"n":69,"o":90.43,"t":"2026-10-19T16:40:00Z","v":2805,"vw":90.279226},{"c":89.695,"h":89.99,"l":89.51,"n":50,"o":89.99,"t":"2026-10-19T16:45:00Z","v":1612,"vw":89.7405},{"c":89.45,"h":89.45,"l":89.45,"n":2,"o":89.45,"t":"2026-10-19T16:50:00Z","v":104,"vw":89.45},{"c":89.6,"h":89.61,"l":89.6,"n":21,"o":89.6,"t":"2026-10-19T16:55:00Z","v":732,"vw":89.602353},{"c":89.42,"h":89.42,"l":89.42,"n":7,"o":89.42,"t":"2026-10-19T17:00:00Z","v":135,"vw":89.42},{"c":89.575,"h":89.88,"l":89.575,"n":29,"o":89.8,"t":"2026-10-19T17:05:00Z","v":575,"vw":89.725142},{"c":89.8475,"h":89.9225,"l":89.53,"n":16,"o":89.53,"t":"2026-10-19T17:10:00Z","v":569,"vw":89.71906},{"c":89.55,"h":89.7,"l":89.54,"n":200,"o":89.68,"t":"2026-10-19T17:15:00Z","v":7443,"vw":89.58077},{"c":89.28,"h":89.46,"l":89.28,"n":33,"o":89.46,"t":"2026-10-19T17:20:00Z","v":542,"vw":89.343333},{"c":90,"h":90,"l":89.24,"n":58,"o":89.34,"t":"2026-10-19T17:25:00Z","v":2175,"vw":89.61125},{"c":90,"h":90.09,"l":89.97,"n":58,"o":90,"t":"2026-10-19T17:30:00Z","v":2277,"vw":90.007216},{"c":89.975,"h":90,"l":89.975,"n":27,"o":90,"t":"2026-10-19T17:35:00Z","v":915,"vw":89.989167},{"c":89.6001,"h":90,"l":89.6,"n":65,"o":90,"t":"2026-10-19T17:40:00Z","v":2264,"vw":89.798858},{"c":89.6,"h":89.63,"l":89.6,"n":37,"o":89.63,"t":"2026-10-19T17:45:00Z","v":1235,"vw":89.604286},{"c":89.515,"h":89.6,"l":89.515,"n":28,"o":89.6,"t":"2026-10-19T17:50:00Z","v":604,"vw":89.5575},{"c":89.945,"h":89.945,"l":89.68,"n":19,"o":89.68,"t":"2026-10-19T18:05:00Z","v":593,"vw":89.800455},{"c":89.945,"h":89.945,"l":89.59,"n":38,"o":89.945,"t":"2026-10-19T18:10:00Z","v":1219,"vw":89.770493},{"c":89.31,"h":90.0499,"l":89.31,"n":56,"o":89.64,"t":"2026-10-19T18:15:00Z","v":1159,"vw":89.658539},{"c":89.545,"h":89.545,"l":89.41,"n":45,"o":89.41,"t":"2026-10-19T18:20:00Z","v":775,"vw":89.455},{"c":89.24,"h":89.24,"l":89.24,"n":15,"o":89.24,"t":"2026-10-19T18:25:00Z","v":557,"vw":89.24},{"c":89.06,"h":89.455,"l":89.06,"n":11,"o":89.455,"t":"2026-10-19T18:30:00Z","v":487,"vw":89.365634},{"c":89.185,"h":89.58,"l":89.185,"n":20,"o":89.365,"t":"2026-10-19T18:35:00Z","v":715,"vw":89.349504},{"c":89.245,"h":89.245,"l":89.02,"n":28,"o":89.02,"t":"2026-10-19T18:40:00Z","v":1247,"vw":89.136199},{"c":89.25,"h":89.25,"l":89.25,"n":34,"o":89.25,"t":"2026-10-19T18:45:00Z","v":570,"vw":89.25},{"c":89.355,"h":89.585,"l":89.305,"n":64,"o":89.44,"t":"2026-10-19T18:50:00Z","v":1281,"vw":89.42497},{"c":89.84,"h":89.84,"l":89.84,"n":20,"o":89.84,"t":"2026-10-19T18:55:00Z","v":367,"vw":89.84},{"c":89.645,"h":89.67,"l":89.645,"n":14,"o":89.67,"t":"2026-10-19T19:00:00Z","v":371,"vw":89.6575},{"c":89.65,"h":89.86,"l":89.6425,"n":32,"o":89.6425,"t":"2026-10-19T19:05:00Z","v":775,"vw":89.708925},{"c":89.65,"h":89.65,"l":89.65,"n":26,"o":89.65,"t":"2026-10-19T19:10:00Z","v":378,"vw":89.65},{"c":89.895,"h":89.895,"l":89.87,"n":96,"o":89.87,"t":"2026-10-19T19:15:00Z","v":1465,"vw":89.886667},{"c":89.87,"h":90.12,"l":89.78,"n":118,"o":89.895,"t":"2026-10-19T19:20:00Z","v":5277,"vw":89.893491},{"c":89.79,"h":89.79,"l":89.43,"n":15,"o":89.45,"t":"2026-10-19T19:25:00Z","v":517,"vw":89.525718},{"c":89.71,"h":89.95,"l":89.71,"n":76,"o":89.785,"t":"2026-10-19T19:30:00Z","v":2220,"vw":89.834616},{"c":89.885,"h":90.01,"l":89.885,"n":106,"o":89.93,"t":"2026-10-19T19:35:00Z","v":3013,"vw":89.947602},{"c":90.02,"h":90.02,"l":89.94,"n":64,"o":89.94,"t":"2026-10-19T19:40:00Z","v":1005,"vw":89.98793},{"c":89.81,"h":90.015,"l":89.6,"n":100,"o":90.015,"t":"2026-10-19T19:45:00Z","v":2280,"vw":89.760556},{"c":89.58,"h":89.61,"l":89.56,"n":125,"o":89.6,"t":"2026-10-19T19:50:00Z","v":3904,"vw":89.586026},{"c":89.75,"h":89.9,"l":89.58,"n":434,"o":89.71,"t":"2026-10-19T19:55:00Z","v":10903,"vw":89.785389},{"c":89.79,"h":89.79,"l":89.79,"n":2,"o":89.79,"t":"2026-10-19T20:00:00Z","v":22532,"vw":89.79},{"c":89.79,"h":89.79,"l":89.79,"n":9,"o":89.79,"t":"2026-10-20T08:10:00Z","v":631,"vw":89.79},{"c":89.8,"h":89.8,"l":89.78,"n":4,"o":89.78,"t":"2026-10-20T08:15:00Z","v":501,"vw":89.78998},{"c":89.46,"h":89.5,"l":88.99,"n":32,"o":89.07,"t":"2026-10-20T13:30:00Z","v":1779,"vw":89.147216},{"c":89.57,"h":89.57,"l":89.57,"n":1,"o":89.57,"t":"2026-10-20T13:35:00Z","v":100,"vw":89.57},{"c":91.5,"h":91.5,"l":90.97,"n":50,"o":90.97,"t":"2026-10-20T13:40:00Z","v":801,"vw":91.235},{"c":91.615,"h":91.975,"l":91.615,"n":76,"o":91.975,"t":"2026-10-20T13:45:00Z","v":1087,"vw":91.786881},{"c":92.24,"h":92.24,"l":92.24,"n":15,"o":92.24,"t":"2026-10-20T13:50:00Z","v":369,"vw":92.24},{"c":91.8,"h":92.635,"l":91.71,"n":88,"o":92.635,"t":"2026-10-20T13:55:00Z","v":2424,"vw":92.087216},{"c":91.43,"h":92.85,"l":91.41,"n":73,"o":92.795,"t":"2026-10-20T14:00:00Z","v":3689,"vw":92.37813},{"c":92.88,"h":92.88,"l":92.88,"n":21,"o":92.88,"t":"2026-10-20T14:05:00Z","v":276,"vw":92.88},{"c":93.44,"h":93.44,"l":92.83,"n":87,"o":92.87,"t":"2026-10-20T14:10:00Z","v":2529,"vw":93.167273},{"c":93.845,"h":94.03,"l":93.76,"n":49,"o":93.76,"t":"2026-10-20T14:15:00Z","v":1329,"vw":93.878333},{"c":93.675,"h":93.675,"l":93.47,"n":116,"o":93.6,"t":"2026-10-20T14:20:00Z","v":3135,"vw":93.629691},{"c":94.44,"h":94.44,"l":94.01,"n":95,"o":94.2,"t":"2026-10-20T14:25:00Z","v":2447,"vw":94.201966},{"c":94.0305,"h":94.69,"l":94.0305,"n":92,"o":94.595,"t":"2026-10-20T14:30:00Z","v":3968,"vw":94.36986},{"c":95,"h":95,"l":94.4,"n":77,"o":94.4,"t":"2026-10-20T14:35:00Z","v":2561,"vw":94.96129},{"c":95.365,"h":95.365,"l":95.365,"n":26,"o":95.365,"t":"2026-10-20T14:40:00Z","v":457,"vw":95.365},{"c":96.13,"h":96.405,"l":95.76,"n":67,"o":96.405,"t":"2026-10-20T14:45:00Z","v":1768,"vw":96.018},{"c":95.695,"h":95.695,"l":95.545,"n":30,"o":95.545,"t":"2026-10-20T14:50:00Z","v":1076,"vw":95.672941},{"c":95.62,"h":95.785,"l":95.61,"n":48,"o":95.785,"t":"2026-10-20T14:55:00Z","v":943,"vw":95.681285},{"c":95.64,"h":95.64,"l":95.64,"n":18,"o":95.64,"t":"2026-10-20T15:00:00Z","v":334,"vw":95.64},{"c":95.85,"h":95.85,"l":95.64,"n":27,"o":95.64,"t":"2026-10-20T15:05:00Z","v":489,"vw":95.71},{"c":95.2,"h":95.65,"l":95,"n":130,"o":95.65,"t":"2026-10-20T15:10:00Z","v":3080,"vw":95.252077},{"c":95.275,"h":95.42,"l":94.97,"n":120,"o":95.3,"t":"2026-10-20T15:15:00Z","v":2564,"vw":95.242222},{"c":95.355,"h":95.355,"l":95.305,"n":7,"o":95.305,"t":"2026-10-20T15:20:00Z","v":329,"vw":95.33},{"c":95.735,"h":96.15,"l":95.735,"n":112,"o":95.9,"t":"2026-10-20T15:25:00Z","v":6922,"vw":95.938889},{"c":95.375,"h":95.53,"l":95.375,"n":31,"o":95.52,"t":"2026-10-20T15:30:00Z","v":774,"vw":95.471},{"c":95.475,"h":95.475,"l":95.325,"n":7,"o":95.325,"t":"2026-10-20T15:40:00Z","v":263,"vw":95.4},{"c":94.965,"h":95,"l":94.965,"n":49,"o":94.99,"t":"2026-10-20T15:50:00Z","v":2376,"vw":94.992331},{"c":94.82,"h":94.97,"l":94.82,"n":18,"o":94.97,"t":"2026-10-20T15:55:00Z","v":596,"vw":94.9325},{"c":94.42,"h":94.69,"l":94.41,"n":17,"o":94.69,"t":"2026-10-20T16:00:00Z","v":796,"vw":94.611429},{"c":94.86,"h":94.86,"l":94.435,"n":28,"o":94.435,"t":"2026-10-20T16:05:00Z","v":1213,"vw":94.686875},{"c":94.31,"h":94.31,"l":94.31,"n":7,"o":94.31,"t":"2026-10-20T16:10:00Z","v":133,"vw":94.31},{"c":94.26,"h":94.58,"l":94.13,"n":74,"o":94.31,"t":"2026-10-20T16:15:00Z","v":1905,"vw":94.309375},{"c":94.97,"h":94.97,"l":94.79,"n":60,"o":94.79,"t":"2026-10-20T16:20:00Z","v":1973,"vw":94.853004},{"c":94.62,"h":94.97,"l":94.59,"n":91,"o":94.81,"t":"2026-10-20T16:25:00Z","v":2804,"vw":94.876498},{"c":94.37,"h":94.37,"l":94.37,"n":19,"o":94.37,"t":"2026-10-20T16:30:00Z","v":525,"vw":94.37},{"c":94.67,"h":94.67,"l":94.67,"n":20,"o":94.67,"t":"2026-10-20T16:35:00Z","v":501,"vw":94.67},{"c":94.535,"h":94.535,"l":94.1001,"n":4,"o":94.1001,"t":"2026-10-20T16:40:00Z","v":291,"vw":94.31755},{"c":94.1001,"h":94.53,"l":94.1001,"n":32,"o":94.4925,"t":"2026-10-20T16:45:00Z","v":568,"vw":94.359413},{"c":94.07,"h":94.455,"l":94.06,"n":20,"o":94.455,"t":"2026-10-20T16:50:00Z","v":501,"vw":94.16625},{"c":94.05,"h":94.05,"l":94.05,"n":3,"o":94.05,"t":"2026-10-20T17:05:00Z","v":107,"vw":94.05},{"c":94.535,"h":94.535,"l":94.07,"n":68,"o":94.07,"t":"2026-10-20T17:15:00Z","v":1427,"vw":94.293572},{"c":94.66,"h":94.66,"l":94.26,"n":27,"o":94.26,"t":"2026-10-20T17:20:00Z","v":880,"vw":94.5189},{"c":94.62,"h":94.62,"l":94.62,"n":17,"o":94.62,"t":"2026-10-20T17:25:00Z","v":253,"vw":94.62},{"c":94.895,"h":95.05,"l":94.82,"n":88,"o":94.86,"t":"2026-10-20T17:35:00Z","v":2851,"vw":94.934098},{"c":94.8775,"h":94.8775,"l":94.8775,"n":8,"o":94.8775,"t":"2026-10-20T17:40:00Z","v":148,"vw":94.8775},{"c":94.86,"h":94.86,"l":94.86,"n":5,"o":94.86,"t":"2026-10-20T17:45:00Z","v":135,"vw":94.86},{"c":94.69,"h":94.855,"l":94.69,"n":20,"o":94.855,"t":"2026-10-20T17:55:00Z","v":793,"vw":94.8025},{"c":95.28,"h":95.28,"l":95,"n":101,"o":95,"t":"2026-10-20T18:00:00Z","v":4454,"vw":95.063414},{"c":95.54,"h":95.68,"l":95.05,"n":19,"o":95.05,"t":"2026-10-20T18:05:00Z","v":1086,"vw":95.334628},{"c":95.5,"h":95.51,"l":95.5,"n":50,"o":95.51,"t":"2026-10-20T18:10:00Z","v":2020,"vw":95.501333},{"c":95.28,"h":95.28,"l":95.28,"n":10,"o":95.28,"t":"2026-10-20T18:15:00Z","v":225,"vw":95.28},{"c":95.23,"h":95.24,"l":95.01,"n":53,"o":95.01,"t":"2026-10-20T18:25:00Z","v":1244,"vw":95.085},{"c":95,"h":95.01,"l":95,"n":88,"o":95.01,"t":"2026-10-20T18:30:00Z","v":4262,"vw":95.002269},{"c":95.365,"h":95.365,"l":94.7625,"n":75,"o":95.01,"t":"2026-10-20T18:35:00Z","v":2400,"vw":94.979808},{"c":95.23,"h":95.23,"l":95.175,"n":16,"o":95.175,"t":"2026-10-20T18:45:00Z","v":410,"vw":95.207083},{"c":95.52,"h":95.52,"l":95.52,"n":4,"o":95.52,"t":"2026-10-20T18:55:00Z","v":106,"vw":95.52},{"c":96.09,"h":96.09,"l":96.09,"n":8,"o":96.09,"t":"2026-10-20T19:00:00Z","v":238,"vw":96.09},{"c":96.045,"h":96.045,"l":96.045,"n":11,"o":96.045,"t":"2026-10-20T19:05:00Z","v":130,"vw":96.045},{"c":96.425,"h":96.425,"l":96.045,"n":107,"o":96.045,"t":"2026-10-20T19:10:00Z","v":2763,"vw":96.307029},{"c":95.94,"h":96.5,"l":95.94,"n":61,"o":96.32,"t":"2026-10-20T19:15:00Z","v":2485,"vw":96.241121},{"c":95.78,"h":95.78,"l":95.78,"n":18,"o":95.78,"t":"2026-10-20T19:20:00Z","v":260,"vw":95.78},{"c":95.86,"h":95.86,"l":95.86,"n":23,"o":95.86,"t":"2026-10-20T19:25:00Z","v":304,"vw":95.86},{"c":96.32,"h":96.335,"l":96.03,"n":63,"o":96.03,"t":"2026-10-20T19:30:00Z","v":1839,"vw":96.255},{"c":95.98,"h":96.0775,"l":95.83,"n":134,"o":96.02,"t":"2026-10-20T19:35:00Z","v":6601,"vw":95.989546},{"c":95.84,"h":95.84,"l":95.84,"n":24,"o":95.84,"t":"2026-10-20T19:40:00Z","v":578,"vw":95.84},{"c":95.44,"h":95.56,"l":95.19,"n":146,"o":95.56,"t":"2026-10-20T19:50:00Z","v":4578,"vw":95.431991},{"c":95.295,"h":95.97,"l":95.03,"n":579,"o":95.89,"t":"2026-10-20T19:55:00Z","v":16700,"vw":95.388004},{"c":95.3,"h":95.3,"l":95.3,"n":8,"o":95.3,"t":"2026-10-20T20:00:00Z","v":54772,"vw":95.3},{"c":95.4,"h":95.4,"l":95.3,"n":5,"o":95.3,"t":"2026-10-20T20:20:00Z","v":21252,"vw":95.302315},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-20T20:40:00Z","v":493,"vw":95.5},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-20T21:00:00Z","v":2504,"vw":95.3},{"c":96.31,"h":96.31,"l":96.31,"n":3,"o":96.31,"t":"2026-10-21T08:00:00Z","v":169,"vw":96.31},{"c":97.37,"h":97.37,"l":97.37,"n":3,"o":97.37,"t":"2026-10-21T13:05:00Z","v":120,"vw":97.37},{"c":98,"h":98.1,"l":93.002,"n":112,"o":98.1,"t":"2026-10-21T13:30:00Z","v":4890,"vw":96.404045},{"c":97.99,"h":98,"l":96.9,"n":115,"o":98,"t":"2026-10-21T13:35:00Z","v":2706,"vw":97.622529},{"c":98.99,"h":98.99,"l":97.89,"n":152,"o":98,"t":"2026-10-21T13:40:00Z","v":5595,"vw":98.193107},{"c":98,"h":99,"l":98,"n":88,"o":98.99,"t":"2026-10-21T13:45:00Z","v":3100,"vw":98.473665},{"c":97.93,"h":99,"l":97.41,"n":104,"o":97.67,"t":"2026-10-21T13:50:00Z","v":3989,"vw":98.258991},{"c":97.93,"h":97.93,"l":97.93,"n":36,"o":97.93,"t":"2026-10-21T13:55:00Z","v":997,"vw":97.93},{"c":97.84,"h":97.85,"l":96.88,"n":51,"o":97.85,"t":"2026-10-21T14:00:00Z","v":1986,"vw":97.585813},{"c":97.82,"h":97.82,"l":97.03,"n":54,"o":97.82,"t":"2026-10-21T14:05:00Z","v":1044,"vw":97.69902},{"c":97.83,"h":97.83,"l":97.16,"n":60,"o":97.83,"t":"2026-10-21T14:10:00Z","v":2671,"vw":97.418769},{"c":97.07,"h":97.77,"l":96.59,"n":64,"o":97.77,"t":"2026-10-21T14:15:00Z","v":2406,"vw":97.211724},{"c":97.73,"h":97.73,"l":96.605,"n":88,"o":97.05,"t":"2026-10-21T14:20:00Z","v":3287,"vw":97.116518},{"c":97.175,"h":97.71,"l":97.16,"n":21,"o":97.71,"t":"2026-10-21T14:25:00Z","v":659,"vw":97.493},{"c":97.62,"h":97.93,"l":97.06,"n":114,"o":97.71,"t":"2026-10-21T14:30:00Z","v":3400,"vw":97.672444},{"c":97.94,"h":98.5504,"l":97.5,"n":136,"o":97.93,"t":"2026-10-21T14:35:00Z","v":5211,"vw":97.801617},{"c":98.17,"h":98.19,"l":98.03,"n":74,"o":98.19,"t":"2026-10-21T14:40:00Z","v":1376,"vw":98.159027},{"c":97.57,"h":98.17,"l":97.57,"n":88,"o":98.17,"t":"2026-10-21T14:45:00Z","v":2892,"vw":97.91161},{"c":97.12,"h":97.86,"l":97.05,"n":103,"o":97.86,"t":"2026-10-21T14:50:00Z","v":4119,"vw":97.340962},{"c":98.1694,"h":98.17,"l":97.25,"n":101,"o":97.85,"t":"2026-10-21T14:55:00Z","v":4011,"vw":97.6396},{"c":98.13,"h":98.18,"l":97.72,"n":57,"o":98.18,"t":"2026-10-21T15:00:00Z","v":1655,"vw":97.9395},{"c":98.13,"h":98.13,"l":98.13,"n":27,"o":98.13,"t":"2026-10-21T15:05:00Z","v":607,"vw":98.13},{"c":98.02,"h":98.07,"l":97.95,"n":62,"o":98.07,"t":"2026-10-21T15:10:00Z","v":1347,"vw":98.043011},{"c":98.12,"h":98.3,"l":98.03,"n":53,"o":98.11,"t":"2026-10-21T15:15:00Z","v":1608,"vw":98.157778},{"c":97.665,"h":98.23,"l":97.64,"n":52,"o":98.23,"t":"2026-10-21T15:20:00Z","v":1766,"vw":97.873283},{"c":98.15,"h":98.15,"l":97.69,"n":8,"o":98.15,"t":"2026-10-21T15:25:00Z","v":310,"vw":97.996667},{"c":98,"h":98.15,"l":97.595,"n":52,"o":98.15,"t":"2026-10-21T15:30:00Z","v":1185,"vw":97.989888},{"c":97.595,"h":98,"l":97.3,"n":48,"o":98,"t":"2026-10-21T15:35:00Z","v":1706,"vw":97.7273},{"c":97.83,"h":98.34,"l":97.32,"n":180,"o":98,"t":"2026-10-21T15:40:00Z","v":8052,"vw":98.074928},{"c":98.35,"h":98.73,"l":98.2,"n":128,"o":98.2,"t":"2026-10-21T15:45:00Z","v":3019,"vw":98.4525},{"c":99.2,"h":99.21,"l":98.36,"n":219,"o":98.4,"t":"2026-10-21T15:50:00Z","v":8521,"vw":98.800987},{"c":99.1,"h":99.675,"l":99.09,"n":191,"o":99.49,"t":"2026-10-21T15:55:00Z","v":6963,"vw":99.405745},{"c":97.87,"h":98.855,"l":97.87,"n":89,"o":98.68,"t":"2026-10-21T16:00:00Z","v":3212,"vw":98.46676},{"c":98.1,"h":98.1,"l":97.995,"n":27,"o":97.995,"t":"2026-10-21T16:05:00Z","v":747,"vw":98.0475},{"c":98.34,"h":98.35,"l":97.55,"n":113,"o":97.55,"t":"2026-10-21T16:10:00Z","v":3581,"vw":97.932308},{"c":97.9,"h":98.165,"l":97.9,"n":32,"o":98.165,"t":"2026-10-21T16:15:00Z","v":1069,"vw":98.083462},{"c":97.55,"h":98.18,"l":97.55,"n":39,"o":98.17,"t":"2026-10-21T16:20:00Z","v":1256,"vw":97.947778},{"c":97.56,"h":97.56,"l":97.56,"n":7,"o":97.56,"t":"2026-10-21T16:25:00Z","v":245,"vw":97.56},{"c":98.21,"h":98.21,"l":98.09,"n":12,"o":98.09,"t":"2026-10-21T16:30:00Z","v":853,"vw":98.15},{"c":98.245,"h":98.245,"l":97.63,"n":48,"o":97.87,"t":"2026-10-21T16:35:00Z","v":1879,"vw":98.071628},{"c":98.435,"h":98.435,"l":98.04,"n":26,"o":98.04,"t":"2026-10-21T16:40:00Z","v":635,"vw":98.33625},{"c":98.695,"h":98.695,"l":98.695,"n":19,"o":98.695,"t":"2026-10-21T16:45:00Z","v":513,"vw":98.695},{"c":98.2943,"h":98.2943,"l":98.2943,"n":8,"o":98.2943,"t":"2026-10-21T16:50:00Z","v":163,"vw":98.2943},{"c":98.74,"h":98.78,"l":98.74,"n":26,"o":98.74,"t":"2026-10-21T16:55:00Z","v":1532,"vw":98.75},{"c":98.725,"h":98.725,"l":98.71,"n":18,"o":98.71,"t":"2026-10-21T17:00:00Z","v":821,"vw":98.72},{"c":99.13,"h":99.13,"l":98.72,"n":82,"o":98.72,"t":"2026-10-21T17:05:00Z","v":3330,"vw":98.985},{"c":99.51,"h":99.51,"l":99.51,"n":17,"o":99.51,"t":"2026-10-21T17:10:00Z","v":294,"vw":99.51},{"c":99,"h":99.2,"l":99,"n":33,"o":99.2,"t":"2026-10-21T17:15:00Z","v":800,"vw":99.15},{"c":99.295,"h":99.295,"l":99.295,"n":10,"o":99.295,"t":"2026-10-21T17:20:00Z","v":299,"vw":99.295},{"c":99.265,"h":99.28,"l":99.265,"n":29,"o":99.27,"t":"2026-10-21T17:25:00Z","v":939,"vw":99.270371},{"c":99.21,"h":99.21,"l":99.21,"n":11,"o":99.21,"t":"2026-10-21T17:30:00Z","v":341,"vw":99.21},{"c":99.49,"h":99.61,"l":99.28,"n":58,"o":99.59,"t":"2026-10-21T17:35:00Z","v":2604,"vw":99.453496},{"c":99.82,"h":99.82,"l":99.615,"n":70,"o":99.615,"t":"2026-10-21T17:40:00Z","v":1263,"vw":99.689007},{"c":99.18,"h":99.675,"l":99.17,"n":86,"o":99.675,"t":"2026-10-21T17:50:00Z","v":2902,"vw":99.296364},{"c":98.95,"h":98.95,"l":98.92,"n":19,"o":98.92,"t":"2026-10-21T17:55:00Z","v":354,"vw":98.935},{"c":99.4601,"h":99.4601,"l":99.41,"n":66,"o":99.41,"t":"2026-10-21T18:00:00Z","v":1903,"vw":99.426759},{"c":98.975,"h":99,"l":98.76,"n":90,"o":98.76,"t":"2026-10-21T18:05:00Z","v":1646,"vw":98.926},{"c":98.53,"h":98.7,"l":98.53,"n":48,"o":98.7,"t":"2026-10-21T18:10:00Z","v":911,"vw":98.615},{"c":98.93,"h":99.1589,"l":98.925,"n":38,"o":98.925,"t":"2026-10-21T18:20:00Z","v":1243,"vw":98.979588},{"c":98.79,"h":98.9101,"l":98.79,"n":25,"o":98.9101,"t":"2026-10-21T18:25:00Z","v":466,"vw":98.870067},{"c":98.925,"h":99.02,"l":98.925,"n":48,"o":99.02,"t":"2026-10-21T18:30:00Z","v":745,"vw":98.9725},{"c":98.765,"h":98.925,"l":98.75,"n":42,"o":98.91,"t":"2026-10-21T18:35:00Z","v":1181,"vw":98.828369},{"c":99.09,"h":99.09,"l":98.765,"n":68,"o":98.765,"t":"2026-10-21T18:40:00Z","v":2077,"vw":98.924775},{"c":98.85,"h":98.86,"l":98.85,"n":17,"o":98.86,"t":"2026-10-21T18:45:00Z","v":602,"vw":98.855},{"c":98.3,"h":98.735,"l":98.27,"n":56,"o":98.735,"t":"2026-10-21T18:50:00Z","v":1470,"vw":98.358723},{"c":99.18,"h":99.18,"l":98.24,"n":103,"o":98.45,"t":"2026-10-21T18:55:00Z","v":3390,"vw":98.663203},{"c":98.78,"h":98.78,"l":98.78,"n":9,"o":98.78,"t":"2026-10-21T19:00:00Z","v":165,"vw":98.78},{"c":98.31,"h":98.87,"l":98.31,"n":97,"o":98.82,"t":"2026-10-21T19:05:00Z","v":3143,"vw":98.65375},{"c":98.56,"h":98.56,"l":98.04,"n":119,"o":98.37,"t":"2026-10-21T19:10:00Z","v":3456,"vw":98.344545},{"c":98.565,"h":98.7,"l":98.565,"n":66,"o":98.7,"t":"2026-10-21T19:15:00Z","v":1085,"vw":98.633333},{"c":98.97,"h":98.97,"l":98.48,"n":43,"o":98.51,"t":"2026-10-21T19:20:00Z","v":1525,"vw":98.741111},{"c":99.4,"h":99.4,"l":99.4,"n":18,"o":99.4,"t":"2026-10-21T19:25:00Z","v":220,"vw":99.4},{"c":98.53,"h":99.4,"l":98.32,"n":205,"o":99.4,"t":"2026-10-21T19:30:00Z","v":10783,"vw":98.84754},{"c":98.875,"h":98.89,"l":98.34,"n":114,"o":98.35,"t":"2026-10-21T19:35:00Z","v":4528,"vw":98.665771},{"c":98.995,"h":98.995,"l":98.95,"n":62,"o":98.95,"t":"2026-10-21T19:40:00Z","v":2409,"vw":98.964404},{"c":98.965,"h":99,"l":98.965,"n":38,"o":98.965,"t":"2026-10-21T19:45:00Z","v":1639,"vw":98.981651},{"c":98.465,"h":99.4,"l":98.04,"n":370,"o":99.39,"t":"2026-10-21T19:50:00Z","v":10026,"vw":98.803584},{"c":98.36,"h":98.49,"l":97.9,"n":608,"o":98.01,"t":"2026-10-21T19:55:00Z","v":17398,"vw":98.164008},{"c":98.19,"h":98.19,"l":98.19,"n":10,"o":98.19,"t":"2026-10-21T20:00:00Z","v":23624,"vw":98.19},{"c":98.1,"h":98.1,"l":98.1,"n":4,"o":98.1,"t":"2026-10-22T08:50:00Z","v":103,"vw":98.1},{"c":96.785,"h":97.485,"l":95.25,"n":56,"o":96.94,"t":"2026-10-22T13:30:00Z","v":3508,"vw":96.395422},{"c":97.45,"h":100.1978,"l":97.3,"n":38,"o":100.1978,"t":"2026-10-22T13:35:00Z","v":1141,"vw":98.857219},{"c":98.5,"h":98.5,"l":98.35,"n":7,"o":98.35,"t":"2026-10-22T13:40:00Z","v":416,"vw":98.462406},{"c":99.25,"h":99.25,"l":98.625,"n":428,"o":98.9,"t":"2026-10-22T13:45:00Z","v":7429,"vw":98.963069},{"c":98.4232,"h":99.16,"l":98.4232,"n":14,"o":99.06,"t":"2026-10-22T13:50:00Z","v":519,"vw":98.80028},{"c":98.625,"h":99.625,"l":98.62,"n":103,"o":99.575,"t":"2026-10-22T13:55:00Z","v":6193,"vw":99.232836},{"c":97.9125,"h":98.42,"l":97.9125,"n":54,"o":98.42,"t":"2026-10-22T14:00:00Z","v":2434,"vw":98.063055},{"c":97.34,"h":97.34,"l":96.925,"n":40,"o":96.925,"t":"2026-10-22T14:05:00Z","v":660,"vw":97.088333},{"c":97.01,"h":97.39,"l":97,"n":40,"o":97.39,"t":"2026-10-22T14:10:00Z","v":1842,"vw":97.062701},{"c":96.895,"h":97.62,"l":96.89,"n":68,"o":96.89,"t":"2026-10-22T14:15:00Z","v":4586,"vw":97.203835},{"c":97.12,"h":97.12,"l":96.3701,"n":19,"o":96.985,"t":"2026-10-22T14:20:00Z","v":1208,"vw":96.610407},{"c":96.14,"h":96.515,"l":96.14,"n":14,"o":96.515,"t":"2026-10-22T14:25:00Z","v":276,"vw":96.3275},{"c":96.345,"h":96.66,"l":96.345,"n":30,"o":96.44,"t":"2026-10-22T14:30:00Z","v":1521,"vw":96.520455},{"c":96.53,"h":96.7,"l":96.53,"n":57,"o":96.56,"t":"2026-10-22T14:40:00Z","v":1325,"vw":96.587368},{"c":95.1,"h":96.07,"l":95.1,"n":102,"o":96.03,"t":"2026-10-22T14:45:00Z","v":5162,"vw":95.760409},{"c":95.07,"h":95.07,"l":95.07,"n":23,"o":95.07,"t":"2026-10-22T14:50:00Z","v":416,"vw":95.07},{"c":94.91,"h":95.06,"l":94.91,"n":45,"o":95.01,"t":"2026-10-22T15:00:00Z","v":1468,"vw":94.975556},{"c":94.52,"h":94.81,"l":94.52,"n":28,"o":94.81,"t":"2026-10-22T15:05:00Z","v":491,"vw":94.683913},{"c":94.49,"h":94.49,"l":94.31,"n":17,"o":94.31,"t":"2026-10-22T15:10:00Z","v":350,"vw":94.4},{"c":95.135,"h":95.3,"l":94.64,"n":58,"o":94.64,"t":"2026-10-22T15:15:00Z","v":4318,"vw":95.047749},{"c":94.87,"h":95.21,"l":94.715,"n":62,"o":94.715,"t":"2026-10-22T15:20:00Z","v":3072,"vw":94.878611},{"c":95,"h":95.12,"l":94.765,"n":86,"o":94.99,"t":"2026-10-22T15:25:00Z","v":2814,"vw":94.925594},{"c":95.15,"h":95.15,"l":94.93,"n":49,"o":94.93,"t":"2026-10-22T15:30:00Z","v":589,"vw":95.04},{"c":94.865,"h":94.93,"l":94.43,"n":63,"o":94.92,"t":"2026-10-22T15:35:00Z","v":2413,"vw":94.82906},{"c":94.89,"h":94.89,"l":94.89,"n":12,"o":94.89,"t":"2026-10-22T15:40:00Z","v":312,"vw":94.89},{"c":95.06,"h":95.06,"l":95.06,"n":7,"o":95.06,"t":"2026-10-22T15:45:00Z","v":154,"vw":95.06},{"c":94.9,"h":95.59,"l":94.75,"n":183,"o":95.35,"t":"2026-10-22T15:50:00Z","v":6064,"vw":95.130362},{"c":94.64,"h":94.69,"l":94.04,"n":54,"o":94.335,"t":"2026-10-22T15:55:00Z","v":2626,"vw":94.560294},{"c":94.61,"h":94.675,"l":94.61,"n":10,"o":94.675,"t":"2026-10-22T16:00:00Z","v":315,"vw":94.653333},{"c":94.6,"h":95,"l":94.6,"n":29,"o":94.63,"t":"2026-10-22T16:05:00Z","v":1286,"vw":94.855915},{"c":94.35,"h":94.35,"l":94.35,"n":9,"o":94.35,"t":"2026-10-22T16:10:00Z","v":315,"vw":94.35},{"c":94.395,"h":94.395,"l":94.395,"n":15,"o":94.395,"t":"2026-10-22T16:15:00Z","v":289,"vw":94.395},{"c":95.05,"h":95.36,"l":94.435,"n":175,"o":94.64,"t":"2026-10-22T16:20:00Z","v":7387,"vw":94.7},{"c":95.07,"h":95.39,"l":94.82,"n":133,"o":95.05,"t":"2026-10-22T16:25:00Z","v":7518,"vw":95.09755},{"c":94.85,"h":95.53,"l":94.85,"n":28,"o":95.53,"t":"2026-10-22T16:30:00Z","v":1205,"vw":95.123},{"c":95.27,"h":95.35,"l":94.88,"n":302,"o":94.935,"t":"2026-10-22T16:40:00Z","v":10023,"vw":95.101151},{"c":94.84,"h":94.98,"l":94.81,"n":68,"o":94.95,"t":"2026-10-22T16:45:00Z","v":3374,"vw":94.923181},{"c":95.01,"h":95.47,"l":94.895,"n":74,"o":95.02,"t":"2026-10-22T16:50:00Z","v":1543,"vw":95.225},{"c":95.54,"h":95.54,"l":95.53,"n":40,"o":95.53,"t":"2026-10-22T16:55:00Z","v":776,"vw":95.535},{"c":95.54,"h":95.54,"l":95.54,"n":42,"o":95.54,"t":"2026-10-22T17:00:00Z","v":625,"vw":95.54},{"c":95.95,"h":95.95,"l":95.48,"n":51,"o":95.48,"t":"2026-10-22T17:05:00Z","v":1495,"vw":95.676667},{"c":96.23,"h":96.23,"l":95.8,"n":50,"o":95.8,"t":"2026-10-22T17:10:00Z","v":1082,"vw":95.942705},{"c":96.345,"h":96.35,"l":96.005,"n":160,"o":96.3,"t":"2026-10-22T17:15:00Z","v":9946,"vw":96.195204},{"c":96.085,"h":96.17,"l":95.69,"n":129,"o":96.17,"t":"2026-10-22T17:20:00Z","v":5510,"vw":95.974154},{"c":96.48,"h":96.48,"l":96.23,"n":68,"o":96.23,"t":"2026-10-22T17:35:00Z","v":1068,"vw":96.355},{"c":96.1,"h":96.1,"l":95.8342,"n":22,"o":95.8342,"t":"2026-10-22T17:50:00Z","v":580,"vw":96.00623},{"c":95.815,"h":96.1,"l":95.645,"n":46,"o":96.1,"t":"2026-10-22T17:55:00Z","v":820,"vw":95.97},{"c":95.9425,"h":96.09,"l":95.72,"n":140,"o":95.895,"t":"2026-10-22T18:00:00Z","v":12285,"vw":95.890807},{"c":96.03,"h":96.03,"l":96.02,"n":23,"o":96.02,"t":"2026-10-22T18:05:00Z","v":349,"vw":96.025},{"c":96.17,"h":96.17,"l":95.83,"n":63,"o":95.83,"t":"2026-10-22T18:15:00Z","v":838,"vw":96.008863},{"c":95.935,"h":96.56,"l":95.53,"n":25,"o":96.015,"t":"2026-10-22T18:20:00Z","v":1067,"vw":96.187453},{"c":95.51,"h":95.51,"l":95.51,"n":11,"o":95.51,"t":"2026-10-22T18:25:00Z","v":217,"vw":95.51}],"history":[{"c":15.5,"h":15.93,"l":15.5,"n":496,"o":15.8376,"t":"2024-10-21T04:00:00Z","v":20253,"vw":15.672645},{"c":15.8,"h":16,"l":15.31,"n":926,"o":15.5,"t":"2024-10-22T04:00:00Z","v":28290,"vw":15.607533},{"c":15.76,"h":15.87,"l":15.32,"n":990,"o":15.66,"t":"2024-10-23T04:00:00Z","v":33577,"vw":15.659579},{"c":15.37,"h":15.891,"l":15.3,"n":725,"o":15.71,"t":"2024-10-24T04:00:00Z","v":21316,"vw":15.416404},{"c":15.37,"h":15.785,"l":15.34,"n":1176,"o":15.57,"t":"2024-10-25T04:00:00Z","v":26632,"vw":15.551745},{"c":16,"h":16.305,"l":15.64,"n":1403,"o":15.64,"t":"2024-10-28T04:00:00Z","v":46620,"vw":16.040455},{"c":16.1,"h":16.4299,"l":15.9441,"n":1087,"o":16,"t":"2024-10-29T04:00:00Z","v":37032,"vw":16.110474},{"c":16.29,"h":16.435,"l":16.025,"n":1264,"o":16.14,"t":"2024-10-30T04:00:00Z","v":49429,"vw":16.312666},{"c":16.03,"h":16.345,"l":16,"n":1114,"o":16.32,"t":"2024-10-31T04:00:00Z","v":35220,"vw":16.100217},{"c":15.8,"h":16.49,"l":15.65,"n":1401,"o":16.245,"t":"2024-11-01T04:00:00Z","v":38936,"vw":15.84651},{"c":15.55,"h":15.8501,"l":15.41,"n":977,"o":15.66,"t":"2024-11-04T05:00:00Z","v":28638,"vw":15.576952},{"c":15.71,"h":15.71,"l":15.2405,"n":1232,"o":15.61,"t":"2024-11-05T05:00:00Z","v":33984,"vw":15.586935},{"c":16.05,"h":16.79,"l":15.58,"n":2952,"o":16.79,"t":"2024-11-06T05:00:00Z","v":95040,"vw":16.116571},{"c":16.26,"h":16.681,"l":16.16,"n":1906,"o":16.16,"t":"2024-11-07T05:00:00Z","v":68569,"vw":16.380786},{"c":16.21,"h":16.63,"l":15.9664,"n":1601,"o":16.15,"t":"2024-11-08T05:00:00Z","v":79016,"vw":16.364133},{"c":16,"h":16.6,"l":15.97,"n":1564,"o":16.32,"t":"2024-11-11T05:00:00Z","v":56061,"vw":16.133717},{"c":16.58,"h":17.41,"l":15.8634,"n":2616,"o":16.03,"t":"2024-11-12T05:00:00Z","v":130795,"vw":16.549669},{"c":15.45,"h":17.05,"l":15.43,"n":1083,"o":16.71,"t":"2024-11-13T05:00:00Z","v":40125,"vw":16.13743},{"c":14.33,"h":15.4699,"l":14.17,"n":2690,"o":15.3845,"t":"2024-11-14T05:00:00Z","v":112449,"vw":14.728589},{"c":13.83,"h":14.7677,"l":12.25,"n":2641,"o":14.33,"t":"2024-11-15T05:00:00Z","v":178264,"vw":14.052296},{"c":13.62,"h":14.05,"l":13.52,"n":2230,"o":14.03,"t":"2024-11-18T05:00:00Z","v":99647,"vw":13.746704},{"c":14.29,"h":14.49,"l":13.27,"n":1832,"o":13.52,"t":"2024-11-19T05:00:00Z","v":131729,"vw":14.18943},{"c":14.04,"h":14.3386,"l":13.93,"n":1910,"o":14.27,"t":"2024-11-20T05:00:00Z","v":99264,"vw":14.177692},{"c":13.98,"h":14.625,"l":13.64,"n":1770,"o":14.14,"t":"2024-11-21T05:00:00Z","v":68462,"vw":13.994972},{"c":14.08,"h":14.275,"l":13.87,"n":1741,"o":14.08,"t":"2024-11-22T05:00:00Z","v":68899,"vw":14.105777},{"c":14.86,"h":15.72,"l":14.71,"n":2857,"o":15.5,"t":"2024-11-25T05:00:00Z","v":85410,"vw":15.197841},{"c":15.45,"h":15.5839,"l":14.56,"n":1349,"o":14.71,"t":"2024-11-26T05:00:00Z","v":45414,"vw":15.269543},{"c":15.63,"h":15.7675,"l":15.48,"n":1167,"o":15.66,"t":"2024-11-27T05:00:00Z","v":45247,"vw":15.649836},{"c":15.26,"h":16.2,"l":15.17,"n":2033,"o":15.685,"t":"2024-11-29T05:00:00Z","v":60969,"vw":15.313269},{"c":15.08,"h":15.47,"l":14.91,"n":1495,"o":15.08,"t":"2024-12-02T05:00:00Z","v":42870,"vw":15.144644},{"c":15,"h":15.92,"l":14.98,"n":2143,"o":14.99,"t":"2024-12-03T05:00:00Z","v":93211,"vw":15.23802},{"c":15.1,"h":15.37,"l":14.53,"n":2056,"o":15.1,"t":"2024-12-04T05:00:00Z","v":159784,"vw":14.84043},{"c":15.1,"h":15.4674,"l":14.77,"n":1952,"o":15.25,"t":"2024-12-05T05:00:00Z","v":81849,"vw":15.132297},{"c":15.7,"h":15.99,"l":15.14,"n":1837,"o":15.26,"t":"2024-12-06T05:00:00Z","v":60121,"vw":15.675632},{"c":14.925,"h":16,"l":14.925,"n":1962,"o":15.75,"t":"2024-12-09T05:00:00Z","v":65116,"vw":15.300372},{"c":14.97,"h":15.37,"l":14.81,"n":2264,"o":14.97,"t":"2024-12-10T05:00:00Z","v":45729,"vw":14.994726},{"c":15.12,"h":15.18,"l":14.715,"n":1449,"o":15.18,"t":"2024-12-11T05:00:00Z","v":77328,"vw":15.062423},{"c":14.75,"h":15.22,"l":14.7,"n":1822,"o":15.04,"t":"2024-12-12T05:00:00Z","v":74230,"vw":14.867234},{"c":14.62,"h":14.89,"l":14.5701,"n":2261,"o":14.77,"t":"2024-12-13T05:00:00Z","v":45815,"vw":14.677424},{"c":14.56,"h":14.71,"l":14.44,"n":1420,"o":14.52,"t":"2024-12-16T05:00:00Z","v":42160,"vw":14.579506},{"c":14.55,"h":14.81,"l":14.185,"n":3162,"o":14.32,"t":"2024-12-17T05:00:00Z","v":74067,"vw":14.517187},{"c":14.09,"h":15.24,"l":13.7,"n":4131,"o":14.57,"t":"2024-12-18T05:00:00Z","v":115365,"vw":14.313072},{"c":13.88,"h":14.35,"l":13.58,"n":2695,"o":14.28,"t":"2024-12-19T05:00:00Z","v":73534,"vw":13.926194},{"c":14.6,"h":14.72,"l":13.51,"n":1968,"o":13.7,"t":"2024-12-20T05:00:00Z","v":270828,"vw":14.380777},{"c":14.47,"h":14.765,"l":13.7862,"n":1803,"o":14.4,"t":"2024-12-23T05:00:00Z","v":55091,"vw":14.480875},{"c":14.49,"h":14.68,"l":13.94,"n":1309,"o":13.94,"t":"2024-12-24T05:00:00Z","v":51611,"vw":14.406378},{"c":14.94,"h":14.9494,"l":14.41,"n":2202,"o":14.41,"t":"2024-12-26T05:00:00Z","v":38061,"vw":14.822253},{"c":15.01,"h":15.13,"l":14.26,"n":1234,"o":14.78,"t":"2024-12-27T05:00:00Z","v":43462,"vw":14.947545},{"c":15.14,"h":15.84,"l":14.805,"n":2184,"o":15.01,"t":"2024-12-30T05:00:00Z","v":63724,"vw":15.449539},{"c":15.4,"h":15.51,"l":15.04,"n":1079,"o":15.26,"t":"2024-12-31T05:00:00Z","v":42174,"vw":15.356699},{"c":15.25,"h":15.485,"l":15.02,"n":2688,"o":15.31,"t":"2025-01-02T05:00:00Z","v":91770,"vw":15.242444},{"c":16.15,"h":16.41,"l":14.89,"n":2798,"o":15.26,"t":"2025-01-03T05:00:00Z","v":73142,"vw":15.873982},{"c":16.52,"h":16.6,"l":15.72,"n":1847,"o":16.2,"t":"2025-01-06T05:00:00Z","v":64145,"vw":16.288343},{"c":15.51,"h":16.83,"l":15.5,"n":1746,"o":16.67,"t":"2025-01-07T05:00:00Z","v":38067,"vw":15.936572},{"c":14.98,"h":15.8,"l":14.78,"n":2164,"o":15.5,"t":"2025-01-08T05:00:00Z","v":59093,"vw":15.126697},{"c":14.21,"h":14.9547,"l":13.57,"n":3151,"o":14.66,"t":"2025-01-10T05:00:00Z","v":76940,"vw":14.151871},{"c":13.64,"h":14.3285,"l":13.62,"n":1923,"o":13.94,"t":"2025-01-13T05:00:00Z","v":79122,"vw":13.815332},{"c":12.74,"h":13.82,"l":12.67,"n":2510,"o":13.64,"t":"2025-01-14T05:00:00Z","v":132259,"vw":13.096841},{"c":13.47,"h":13.83,"l":12.51,"n":2700,"o":13.11,"t":"2025-01-15T05:00:00Z","v":116876,"vw":13.222829},{"c":13.54,"h":14.86,"l":13.12,"n":3097,"o":13.56,"t":"2025-01-16T05:00:00Z","v":150710,"vw":13.713117},{"c":13.49,"h":13.8965,"l":13.24,"n":2360,"o":13.55,"t":"2025-01-17T05:00:00Z","v":44261,"vw":13.541627},{"c":14.19,"h":14.3668,"l":13.4,"n":2342,"o":13.78,"t":"2025-01-21T05:00:00Z","v":81953,"vw":14.001534},{"c":13.6,"h":14.39,"l":13.41,"n":1282,"o":14.01,"t":"2025-01-22T05:00:00Z","v":38411,"vw":13.872553},{"c":13.09,"h":13.61,"l":12.74,"n":4409,"o":13.6,"t":"2025-01-23T05:00:00Z","v":152668,"vw":13.000762},{"c":13.15,"h":13.27,"l":12.59,"n":1899,"o":12.95,"t":"2025-01-24T05:00:00Z","v":148200,"vw":12.797783},{"c":12.41,"h":14.125,"l":12,"n":3282,"o":13.12,"t":"2025-01-27T05:00:00Z","v":122800,"vw":12.405492},{"c":12.24,"h":12.568,"l":12,"n":1202,"o":12.35,"t":"2025-01-28T05:00:00Z","v":43840,"vw":12.273313},{"c":12.31,"h":12.42,"l":11.79,"n":971,"o":12.13,"t":"2025-01-29T05:00:00Z","v":42439,"vw":12.191176},{"c":13.55,"h":13.72,"l":12.43,"n":2745,"o":12.43,"t":"2025-01-30T05:00:00Z","v":219062,"vw":13.449769},{"c":13.58,"h":13.97,"l":13.25,"n":3204,"o":13.5,"t":"2025-01-31T05:00:00Z","v":232610,"vw":13.478771},{"c":12.72,"h":13.48,"l":12.6,"n":2211,"o":13.23,"t":"2025-02-03T05:00:00Z","v":95301,"vw":12.87458},{"c":12.91,"h":13.17,"l":12.63,"n":945,"o":12.63,"t":"2025-02-04T05:00:00Z","v":47573,"vw":12.950482},{"c":13.56,"h":13.64,"l":12.89,"n":1465,"o":12.93,"t":"2025-02-05T05:00:00Z","v":91682,"vw":13.332036},{"c":12.95,"h":13.61,"l":12.9,"n":1365,"o":13.61,"t":"2025-02-06T05:00:00Z","v":46835,"vw":13.083704},{"c":12.6,"h":13.235,"l":12.45,"n":1572,"o":12.81,"t":"2025-02-07T05:00:00Z","v":70802,"vw":12.857638},{"c":12.58,"h":13,"l":12.46,"n":1435,"o":12.87,"t":"2025-02-10T05:00:00Z","v":53196,"vw":12.665421},{"c":12.52,"h":12.88,"l":12.08,"n":1936,"o":12.33,"t":"2025-02-11T05:00:00Z","v":114855,"vw":12.646556},{"c":12.83,"h":12.98,"l":12.33,"n":2536,"o":12.46,"t":"2025-02-12T05:00:00Z","v":126352,"vw":12.600848},{"c":13.14,"h":13.23,"l":12.73,"n":1057,"o":12.95,"t":"2025-02-13T05:00:00Z","v":46529,"vw":13.07395},{"c":13.39,"h":13.6,"l":13.05,"n":1165,"o":13.26,"t":"2025-02-14T05:00:00Z","v":55093,"vw":13.403093},{"c":13.07,"h":13.58,"l":12.865,"n":1024,"o":13.39,"t":"2025-02-18T05:00:00Z","v":58663,"vw":13.262154},{"c":12.85,"h":13.1695,"l":12.63,"n":1180,"o":12.97,"t":"2025-02-19T05:00:00Z","v":41555,"vw":12.846375},{"c":12.8,"h":13.31,"l":12.51,"n":1331,"o":12.84,"t":"2025-02-20T05:00:00Z","v":52871,"vw":12.778778},{"c":12.56,"h":14.38,"l":12.44,"n":1582,"o":12.97,"t":"2025-02-21T05:00:00Z","v":60223,"vw":12.708054},{"c":12.49,"h":13.065,"l":12.03,"n":1379,"o":12.62,"t":"2025-02-24T05:00:00Z","v":78538,"vw":12.495695},{"c":12.35,"h":12.725,"l":12.26,"n":2355,"o":12.52,"t":"2025-02-25T05:00:00Z","v":133531,"vw":12.523261},{"c":12.6,"h":12.6,"l":12.135,"n":1146,"o":12.37,"t":"2025-02-26T05:00:00Z","v":63659,"vw":12.353571},{"c":12.6,"h":12.825,"l":11.68,"n":1994,"o":11.7,"t":"2025-02-27T05:00:00Z","v":77748,"vw":12.486378},{"c":13.25,"h":13.35,"l":12.22,"n":2060,"o":12.6,"t":"2025-02-28T05:00:00Z","v":117440,"vw":12.922176},{"c":13.58,"h":13.9,"l":13.05,"n":2368,"o":13.14,"t":"2025-03-03T05:00:00Z","v":190984,"vw":13.523407},{"c":13.59,"h":13.63,"l":12.82,"n":1908,"o":13.33,"t":"2025-03-04T05:00:00Z","v":83019,"vw":13.382727},{"c":13.69,"h":13.93,"l":13.22,"n":1925,"o":13.62,"t":"2025-03-05T05:00:00Z","v":147737,"vw":13.666198},{"c":13.32,"h":13.56,"l":12.87,"n":1726,"o":13.56,"t":"2025-03-06T05:00:00Z","v":62578,"vw":13.203207},{"c":13.58,"h":13.8463,"l":13.16,"n":1489,"o":13.51,"t":"2025-03-07T05:00:00Z","v":80879,"vw":13.59593},{"c":13.11,"h":13.56,"l":12.905,"n":1722,"o":13.45,"t":"2025-03-10T04:00:00Z","v":71245,"vw":13.16862},{"c":13.6,"h":13.79,"l":12.3,"n":2412,"o":12.8,"t":"2025-03-11T04:00:00Z","v":133927,"vw":13.385947},{"c":14.67,"h":14.91,"l":13.65,"n":2429,"o":13.65,"t":"2025-03-12T04:00:00Z","v":244579,"vw":14.258325},{"c":14.15,"h":15.29,"l":14.12,"n":2470,"o":14.71,"t":"2025-03-13T04:00:00Z","v":135877,"vw":14.710272},{"c":14.1,"h":14.49,"l":13.7,"n":1587,"o":13.7,"t":"2025-03-14T04:00:00Z","v":64370,"vw":14.144763},{"c":13.94,"h":14.535,"l":13.86,"n":1386,"o":14.18,"t":"2025-03-17T04:00:00Z","v":41382,"vw":14.086823},{"c":14,"h":14.07,"l":13,"n":1148,"o":13.53,"t":"2025-03-18T04:00:00Z","v":70587,"vw":13.717664},{"c":14,"h":14.335,"l":13.86,"n":1240,"o":14,"t":"2025-03-19T04:00:00Z","v":49012,"vw":14.009967},{"c":14.1,"h":14.48,"l":13.89,"n":1091,"o":14.16,"t":"2025-03-20T04:00:00Z","v":46154,"vw":14.098207},{"c":14.35,"h":14.42,"l":13.97,"n":1687,"o":13.97,"t":"2025-03-21T04:00:00Z","v":118170,"vw":14.2207},{"c":14.72,"h":14.905,"l":13.85,"n":1727,"o":14.53,"t":"2025-03-24T04:00:00Z","v":109859,"vw":14.653928},{"c":14.22,"h":15.1918,"l":14.105,"n":1805,"o":14.69,"t":"2025-03-25T04:00:00Z","v":83237,"vw":14.338845},{"c":14.24,"h":14.44,"l":14.05,"n":1784,"o":14.23,"t":"2025-03-26T04:00:00Z","v":76794,"vw":14.187825},{"c":14.32,"h":14.47,"l":14.05,"n":974,"o":14.27,"t":"2025-03-27T04:00:00Z","v":46745,"vw":14.279981},{"c":14.12,"h":14.64,"l":13.965,"n":1366,"o":14.16,"t":"2025-03-28T04:00:00Z","v":122051,"vw":14.186035},{"c":13.99,"h":14.395,"l":13.51,"n":2170,"o":13.85,"t":"2025-03-31T04:00:00Z","v":133002,"vw":13.857189},{"c":14.05,"h":14.137,"l":13.53,"n":3155,"o":13.95,"t":"2025-04-01T04:00:00Z","v":201067,"vw":13.980456},{"c":14.1,"h":14.155,"l":13.53,"n":3039,"o":13.76,"t":"2025-04-02T04:00:00Z","v":205018,"vw":13.986306},{"c":13.33,"h":14.1,"l":13.32,"n":3876,"o":14.1,"t":"2025-04-03T04:00:00Z","v":220446,"vw":13.613321},{"c":13.34,"h":14.08,"l":12.46,"n":3790,"o":13.2,"t":"2025-04-04T04:00:00Z","v":270761,"vw":13.362473},{"c":12,"h":14,"l":11.89,"n":3449,"o":12.97,"t":"2025-04-07T04:00:00Z","v":248217,"vw":12.748591},{"c":11.69,"h":12.8049,"l":11.46,"n":4381,"o":12.29,"t":"2025-04-08T04:00:00Z","v":306902,"vw":12.019432},{"c":12.35,"h":12.61,"l":10.87,"n":2969,"o":11.34,"t":"2025-04-09T04:00:00Z","v":179471,"vw":11.688938},{"c":11.32,"h":12.195,"l":11.1,"n":2715,"o":11.93,"t":"2025-04-10T04:00:00Z","v":139986,"vw":11.408747},{"c":11.61,"h":11.7673,"l":10.805,"n":2105,"o":11.26,"t":"2025-04-11T04:00:00Z","v":103135,"vw":11.35038},{"c":11.88,"h":12.03,"l":11.5,"n":2002,"o":11.77,"t":"2025-04-14T04:00:00Z","v":101484,"vw":11.813619},{"c":11.79,"h":12.055,"l":11.57,"n":1277,"o":11.74,"t":"2025-04-15T04:00:00Z","v":72015,"vw":11.769844},{"c":11.47,"h":12.04,"l":11.39,"n":1753,"o":11.59,"t":"2025-04-16T04:00:00Z","v":63201,"vw":11.549379},{"c":11.47,"h":11.79,"l":11.25,"n":1664,"o":11.47,"t":"2025-04-17T04:00:00Z","v":84648,"vw":11.452583},{"c":11.38,"h":11.72,"l":11.22,"n":2322,"o":11.26,"t":"2025-04-21T04:00:00Z","v":150009,"vw":11.426448},{"c":11.87,"h":11.95,"l":11.4,"n":1377,"o":11.53,"t":"2025-04-22T04:00:00Z","v":52139,"vw":11.780771},{"c":12.16,"h":12.69,"l":12,"n":1475,"o":12.07,"t":"2025-04-23T04:00:00Z","v":51435,"vw":12.205047},{"c":11.98,"h":12.74,"l":11.875,"n":1237,"o":12.19,"t":"2025-04-24T04:00:00Z","v":45789,"vw":12.025046},{"c":12.26,"h":12.8177,"l":11.84,"n":1116,"o":11.85,"t":"2025-04-25T04:00:00Z","v":41757,"vw":12.245643},{"c":12.35,"h":12.8,"l":12.23,"n":1939,"o":12.35,"t":"2025-04-28T04:00:00Z","v":85402,"vw":12.405548},{"c":11.72,"h":12.28,"l":11.13,"n":2541,"o":12.28,"t":"2025-04-29T04:00:00Z","v":208368,"vw":11.624207},{"c":12.33,"h":12.52,"l":11.43,"n":1631,"o":11.59,"t":"2025-04-30T04:00:00Z","v":103133,"vw":12.173014},{"c":12.32,"h":12.82,"l":12.085,"n":1734,"o":12.33,"t":"2025-05-01T04:00:00Z","v":86311,"vw":12.416392},{"c":12.15,"h":12.51,"l":11.88,"n":2042,"o":12.44,"t":"2025-05-02T04:00:00Z","v":122946,"vw":12.12823},{"c":12.33,"h":12.538,"l":11.73,"n":2705,"o":12.04,"t":"2025-05-05T04:00:00Z","v":179402,"vw":12.079798},{"c":12.44,"h":12.57,"l":11.99,"n":3065,"o":12.2,"t":"2025-05-06T04:00:00Z","v":165443,"vw":12.434374},{"c":11.1,"h":12.6,"l":11.03,"n":1413,"o":12.6,"t":"2025-05-07T04:00:00Z","v":81305,"vw":11.47884},{"c":11.26,"h":11.955,"l":10.9013,"n":1729,"o":11.11,"t":"2025-05-08T04:00:00Z","v":108318,"vw":11.417065},{"c":11.175,"h":11.975,"l":11.15,"n":1733,"o":11.25,"t":"2025-05-09T04:00:00Z","v":77931,"vw":11.380662},{"c":11.71,"h":11.92,"l":11.5243,"n":1661,"o":11.61,"t":"2025-05-12T04:00:00Z","v":63445,"vw":11.743198},{"c":11.28,"h":11.865,"l":11.19,"n":1763,"o":11.82,"t":"2025-05-13T04:00:00Z","v":100704,"vw":11.423759},{"c":10.84,"h":11.31,"l":10.84,"n":1230,"o":11.25,"t":"2025-05-14T04:00:00Z","v":77206,"vw":10.948334},{"c":12.02,"h":12.315,"l":10.97,"n":1920,"o":10.97,"t":"2025-05-15T04:00:00Z","v":71747,"vw":11.831598},{"c":12.33,"h":12.4783,"l":12.025,"n":1160,"o":12.03,"t":"2025-05-16T04:00:00Z","v":54679,"vw":12.28928},{"c":12.47,"h":12.635,"l":12.15,"n":1629,"o":12.15,"t":"2025-05-19T04:00:00Z","v":113857,"vw":12.473835},{"c":13.07,"h":13.175,"l":12.38,"n":2678,"o":12.45,"t":"2025-05-20T04:00:00Z","v":194274,"vw":12.759671},{"c":13.16,"h":13.55,"l":12.52,"n":2595,"o":12.92,"t":"2025-05-21T04:00:00Z","v":162680,"vw":13.086429},{"c":12.54,"h":13.07,"l":12.5,"n":1733,"o":13.024,"t":"2025-05-22T04:00:00Z","v":51826,"vw":12.723157},{"c":12.86,"h":12.93,"l":12.245,"n":1221,"o":12.27,"t":"2025-05-23T04:00:00Z","v":73683,"vw":12.680766},{"c":13.13,"h":13.33,"l":12.675,"n":1803,"o":13.09,"t":"2025-05-27T04:00:00Z","v":100655,"vw":12.979602},{"c":12.91,"h":13.4608,"l":12.865,"n":882,"o":13.43,"t":"2025-05-28T04:00:00Z","v":29163,"vw":13.034755},{"c":13.75,"h":13.875,"l":12.95,"n":2386,"o":12.95,"t":"2025-05-29T04:00:00Z","v":140633,"vw":13.600789},{"c":13.47,"h":13.85,"l":13.1696,"n":1064,"o":13.73,"t":"2025-05-30T04:00:00Z","v":76322,"vw":13.547757},{"c":12.96,"h":13.46,"l":12.72,"n":1905,"o":13.46,"t":"2025-06-02T04:00:00Z","v":68535,"vw":13.049986},{"c":13.53,"h":13.9,"l":13.05,"n":1776,"o":13.05,"t":"2025-06-03T04:00:00Z","v":78787,"vw":13.538722},{"c":13,"h":13.74,"l":12.94,"n":994,"o":13.56,"t":"2025-06-04T04:00:00Z","v":30427,"vw":13.113243},{"c":12.89,"h":13.16,"l":12.8,"n":1284,"o":13.02,"t":"2025-06-05T04:00:00Z","v":54393,"vw":12.94882},{"c":13.92,"h":13.96,"l":13.11,"n":1448,"o":13.11,"t":"2025-06-06T04:00:00Z","v":91386,"vw":13.744749},{"c":14.39,"h":14.55,"l":13.26,"n":1740,"o":13.96,"t":"2025-06-09T04:00:00Z","v":81676,"vw":14.211495},{"c":15.37,"h":15.585,"l":14.43,"n":2337,"o":14.43,"t":"2025-06-10T04:00:00Z","v":114571,"vw":15.19881},{"c":14.68,"h":15.67,"l":14.1938,"n":1377,"o":15.52,"t":"2025-06-11T04:00:00Z","v":59789,"vw":14.897472},{"c":14.33,"h":14.88,"l":13.92,"n":1622,"o":14.67,"t":"2025-06-12T04:00:00Z","v":53510,"vw":14.433734},{"c":14.57,"h":14.77,"l":13.97,"n":1328,"o":13.97,"t":"2025-06-13T04:00:00Z","v":52259,"vw":14.52147},{"c":14.62,"h":14.8,"l":14.425,"n":748,"o":14.8,"t":"2025-06-16T04:00:00Z","v":20779,"vw":14.597031},{"c":14.6,"h":15,"l":14.185,"n":1479,"o":14.45,"t":"2025-06-17T04:00:00Z","v":63584,"vw":14.642556},{"c":15.21,"h":15.32,"l":14.465,"n":1443,"o":14.59,"t":"2025-06-18T04:00:00Z","v":53388,"vw":15.102742},{"c":14.93,"h":15.84,"l":14.91,"n":2115,"o":15.39,"t":"2025-06-20T04:00:00Z","v":132762,"vw":15.281288},{"c":14.56,"h":15.14,"l":14.47,"n":1394,"o":14.81,"t":"2025-06-23T04:00:00Z","v":60890,"vw":14.707167},{"c":14.76,"h":15.19,"l":14.64,"n":1228,"o":14.78,"t":"2025-06-24T04:00:00Z","v":50133,"vw":14.878424},{"c":14.91,"h":14.95,"l":14.335,"n":1869,"o":14.61,"t":"2025-06-25T04:00:00Z","v":71252,"vw":14.690008},{"c":14.79,"h":15.245,"l":14.425,"n":2074,"o":14.97,"t":"2025-06-26T04:00:00Z","v":71347,"vw":14.623701},{"c":14.43,"h":14.745,"l":14.26,"n":1289,"o":14.66,"t":"2025-06-27T04:00:00Z","v":393149,"vw":14.445481},{"c":14.27,"h":15.1,"l":14.22,"n":1507,"o":14.5,"t":"2025-06-30T04:00:00Z","v":44775,"vw":14.351286},{"c":14.67,"h":15.18,"l":13.97,"n":2110,"o":14.14,"t":"2025-07-01T04:00:00Z","v":80333,"vw":14.467588},{"c":15.74,"h":15.86,"l":14.95,"n":1557,"o":15.13,"t":"2025-07-02T04:00:00Z","v":78764,"vw":15.606068},{"c":16.33,"h":16.35,"l":15.82,"n":905,"o":15.82,"t":"2025-07-03T04:00:00Z","v":53380,"vw":16.237125},{"c":18.35,"h":18.44,"l":15.825,"n":3860,"o":16.1,"t":"2025-07-07T04:00:00Z","v":280801,"vw":17.654522},{"c":19.94,"h":20.16,"l":17.7159,"n":4249,"o":18.35,"t":"2025-07-08T04:00:00Z","v":301073,"vw":19.639154},{"c":20.92,"h":21.12,"l":19.515,"n":4126,"o":20.05,"t":"2025-07-09T04:00:00Z","v":321978,"vw":20.403246},{"c":20.98,"h":21.765,"l":20.59,"n":3535,"o":20.71,"t":"2025-07-10T04:00:00Z","v":202830,"vw":21.120619},{"c":21.77,"h":22.31,"l":20.48,"n":1655,"o":20.79,"t":"2025-07-11T04:00:00Z","v":63077,"vw":21.733502},{"c":22.96,"h":23.175,"l":21.1837,"n":2485,"o":21.77,"t":"2025-07-14T04:00:00Z","v":162891,"vw":22.536367},{"c":22.96,"h":24.295,"l":22.15,"n":2391,"o":23.08,"t":"2025-07-15T04:00:00Z","v":114286,"vw":22.847932},{"c":23.65,"h":23.9899,"l":22.656,"n":1618,"o":23.17,"t":"2025-07-16T04:00:00Z","v":65053,"vw":23.542693},{"c":23.62,"h":24,"l":22.87,"n":2811,"o":23.78,"t":"2025-07-17T04:00:00Z","v":103799,"vw":23.585816},{"c":24.45,"h":24.54,"l":23.26,"n":3321,"o":23.9,"t":"2025-07-18T04:00:00Z","v":203945,"vw":23.834408},{"c":22.12,"h":24.75,"l":22.1,"n":2718,"o":24.5,"t":"2025-07-21T04:00:00Z","v":115216,"vw":22.878823},{"c":22.86,"h":23.32,"l":21,"n":3063,"o":22.07,"t":"2025-07-22T04:00:00Z","v":100854,"vw":22.840996},{"c":23.2,"h":23.9784,"l":22.77,"n":2576,"o":23.16,"t":"2025-07-23T04:00:00Z","v":127311,"vw":23.213414},{"c":23.07,"h":23.585,"l":22.59,"n":1551,"o":23.04,"t":"2025-07-24T04:00:00Z","v":44922,"vw":23.093789},{"c":23.08,"h":23.795,"l":20.835,"n":2673,"o":22.78,"t":"2025-07-25T04:00:00Z","v":193225,"vw":22.547276},{"c":24.57,"h":24.92,"l":23.09,"n":3431,"o":23.09,"t":"2025-07-28T04:00:00Z","v":246409,"vw":24.084971},{"c":24.26,"h":25.29,"l":23.19,"n":2283,"o":24.95,"t":"2025-07-29T04:00:00Z","v":112043,"vw":24.130787},{"c":22.99,"h":24.81,"l":22.8,"n":2030,"o":24.53,"t":"2025-07-30T04:00:00Z","v":78051,"vw":23.824735},{"c":21.92,"h":24.5,"l":21.6201,"n":1443,"o":22.85,"t":"2025-07-31T04:00:00Z","v":68952,"vw":22.186619},{"c":21.6,"h":22.24,"l":21.3712,"n":2071,"o":21.6,"t":"2025-08-01T04:00:00Z","v":58806,"vw":21.726675},{"c":21.8,"h":22.64,"l":21.38,"n":1755,"o":21.66,"t":"2025-08-04T04:00:00Z","v":61603,"vw":21.779227},{"c":20.935,"h":23.0274,"l":20.76,"n":2930,"o":21.88,"t":"2025-08-05T04:00:00Z","v":120690,"vw":21.135557},{"c":20.98,"h":21.4,"l":20.82,"n":2543,"o":20.93,"t":"2025-08-06T04:00:00Z","v":64499,"vw":21.046778},{"c":21.34,"h":21.645,"l":20.77,"n":2237,"o":21.58,"t":"2025-08-07T04:00:00Z","v":70068,"vw":21.216014},{"c":21.06,"h":22.1,"l":20.55,"n":2373,"o":21.55,"t":"2025-08-08T04:00:00Z","v":80424,"vw":21.022336},{"c":21.4,"h":21.585,"l":20.57,"n":1513,"o":21.2,"t":"2025-08-11T04:00:00Z","v":69518,"vw":21.204365},{"c":21.92,"h":21.96,"l":21.26,"n":1718,"o":21.59,"t":"2025-08-12T04:00:00Z","v":44261,"vw":21.849934},{"c":23.57,"h":23.59,"l":22.04,"n":1769,"o":22.04,"t":"2025-08-13T04:00:00Z","v":83746,"vw":23.004546},{"c":23.94,"h":24.475,"l":22.9,"n":2981,"o":24.05,"t":"2025-08-14T04:00:00Z","v":190272,"vw":23.732301},{"c":23.33,"h":24.45,"l":22.81,"n":2233,"o":23.98,"t":"2025-08-15T04:00:00Z","v":97771,"vw":23.419068},{"c":23.87,"h":24.08,"l":22.69,"n":1402,"o":23.26,"t":"2025-08-18T04:00:00Z","v":77067,"vw":23.566399},{"c":23,"h":23.82,"l":22.4,"n":1659,"o":23.69,"t":"2025-08-19T04:00:00Z","v":74998,"vw":23.017469},{"c":24.41,"h":24.76,"l":22.6375,"n":1453,"o":22.71,"t":"2025-08-20T04:00:00Z","v":178781,"vw":23.647357},{"c":24.16,"h":24.94,"l":23.77,"n":2175,"o":24.58,"t":"2025-08-21T04:00:00Z","v":143209,"vw":24.445446},{"c":25,"h":25.61,"l":24,"n":3617,"o":24.45,"t":"2025-08-22T04:00:00Z","v":223561,"vw":24.958418},{"c":25.04,"h":25.255,"l":24.28,"n":2289,"o":25,"t":"2025-08-25T04:00:00Z","v":78215,"vw":24.917119},{"c":25.915,"h":26,"l":24.27,"n":2833,"o":25.1,"t":"2025-08-26T04:00:00Z","v":112493,"vw":25.405159},{"c":27.4,"h":27.77,"l":25.27,"n":3403,"o":25.98,"t":"2025-08-27T04:00:00Z","v":173008,"vw":27.148336},{"c":27.88,"h":28.16,"l":26.89,"n":2312,"o":27.5,"t":"2025-08-28T04:00:00Z","v":126178,"vw":27.491474},{"c":28.2,"h":28.29,"l":27.595,"n":2433,"o":27.95,"t":"2025-08-29T04:00:00Z","v":76961,"vw":28.042139},{"c":27.62,"h":28.24,"l":27.545,"n":2162,"o":27.88,"t":"2025-09-02T04:00:00Z","v":84225,"vw":27.83522},{"c":27.8,"h":28.49,"l":27.19,"n":2624,"o":27.59,"t":"2025-09-03T04:00:00Z","v":80653,"vw":27.92284},{"c":27.72,"h":28.25,"l":27.01,"n":2184,"o":28.09,"t":"2025-09-04T04:00:00Z","v":72799,"vw":27.7413},{"c":28.18,"h":28.73,"l":27.21,"n":2984,"o":27.91,"t":"2025-09-05T04:00:00Z","v":151227,"vw":27.895462},{"c":29.1,"h":29.385,"l":27.7,"n":3114,"o":27.91,"t":"2025-09-08T04:00:00Z","v":136017,"vw":28.856991},{"c":29.585,"h":30.23,"l":28.455,"n":2354,"o":29.17,"t":"2025-09-09T04:00:00Z","v":80851,"vw":29.559343},{"c":27.65,"h":29.65,"l":27.51,"n":2179,"o":29.65,"t":"2025-09-10T04:00:00Z","v":88736,"vw":28.525509},{"c":28.45,"h":28.855,"l":27.63,"n":3261,"o":27.63,"t":"2025-09-11T04:00:00Z","v":95359,"vw":28.381623},{"c":27.52,"h":28.8625,"l":27.07,"n":2615,"o":28.4,"t":"2025-09-12T04:00:00Z","v":111551,"vw":27.594971},{"c":27.185,"h":28.0475,"l":26.82,"n":1761,"o":27.52,"t":"2025-09-15T04:00:00Z","v":80615,"vw":27.175601},{"c":26.57,"h":27.895,"l":26.28,"n":2567,"o":27.24,"t":"2025-09-16T04:00:00Z","v":89031,"vw":26.902548},{"c":26.535,"h":27.375,"l":26.19,"n":2641,"o":26.71,"t":"2025-09-17T04:00:00Z","v":105803,"vw":26.629767},{"c":26.65,"h":27.28,"l":26.5,"n":2328,"o":26.8,"t":"2025-09-18T04:00:00Z","v":95421,"vw":26.715092},{"c":27.6,"h":29.475,"l":26.35,"n":5730,"o":26.67,"t":"2025-09-19T04:00:00Z","v":426124,"vw":28.012561},{"c":27.12,"h":27.92,"l":26.202,"n":3172,"o":27.53,"t":"2025-09-22T04:00:00Z","v":137590,"vw":27.250202},{"c":28.9,"h":29.065,"l":27.12,"n":3155,"o":27.12,"t":"2025-09-23T04:00:00Z","v":163730,"vw":28.528665},{"c":29.7,"h":29.88,"l":28.58,"n":2846,"o":29.04,"t":"2025-09-24T04:00:00Z","v":139674,"vw":29.54833},{"c":31.845,"h":31.96,"l":29.285,"n":2534,"o":29.56,"t":"2025-09-25T04:00:00Z","v":110332,"vw":30.800892},{"c":32.68,"h":33.63,"l":31.54,"n":3637,"o":32,"t":"2025-09-26T04:00:00Z","v":171743,"vw":32.752258},{"c":32.31,"h":33.3834,"l":31.79,"n":2403,"o":32.76,"t":"2025-09-29T04:00:00Z","v":70513,"vw":32.214807},{"c":33.68,"h":33.98,"l":31.75,"n":3208,"o":32.28,"t":"2025-09-30T04:00:00Z","v":157009,"vw":32.720273},{"c":33.98,"h":34.87,"l":32.54,"n":3999,"o":33.51,"t":"2025-10-01T04:00:00Z","v":119831,"vw":34.040869},{"c":35.065,"h":35.17,"l":33.75,"n":3022,"o":34,"t":"2025-10-02T04:00:00Z","v":86347,"vw":34.514272},{"c":35.65,"h":37.5307,"l":35.41,"n":3555,"o":35.51,"t":"2025-10-03T04:00:00Z","v":112287,"vw":36.135545},{"c":34.96,"h":36.96,"l":34.5547,"n":2590,"o":35.71,"t":"2025-10-06T04:00:00Z","v":88982,"vw":35.342981},{"c":33.5,"h":35.0385,"l":32.5504,"n":2955,"o":34.94,"t":"2025-10-07T04:00:00Z","v":127839,"vw":33.808269},{"c":33.61,"h":34.465,"l":32.1,"n":3686,"o":33.87,"t":"2025-10-08T04:00:00Z","v":102508,"vw":33.480605},{"c":35,"h":35.96,"l":33.095,"n":5262,"o":33.52,"t":"2025-10-09T04:00:00Z","v":363669,"vw":35.07977},{"c":32.465,"h":34.86,"l":31.28,"n":7196,"o":34.72,"t":"2025-10-10T04:00:00Z","v":496231,"vw":32.849156},{"c":34.38,"h":34.545,"l":32.36,"n":3622,"o":32.69,"t":"2025-10-13T04:00:00Z","v":133119,"vw":33.79663},{"c":34.81,"h":34.82,"l":33.46,"n":2683,"o":34.01,"t":"2025-10-14T04:00:00Z","v":83707,"vw":34.381529},{"c":35.94,"h":36.15,"l":34.44,"n":2705,"o":34.85,"t":"2025-10-15T04:00:00Z","v":101592,"vw":35.453382},{"c":36.595,"h":37.25,"l":34.7701,"n":4350,"o":36.29,"t":"2025-10-16T04:00:00Z","v":105092,"vw":35.992738},{"c":37.25,"h":37.48,"l":33.5,"n":3376,"o":36.31,"t":"2025-10-17T04:00:00Z","v":84030,"vw":36.709017},{"c":38.22,"h":39.27,"l":37.55,"n":3592,"o":37.72,"t":"2025-10-20T04:00:00Z","v":105032,"vw":38.136529},{"c":37.52,"h":38.54,"l":37.05,"n":2293,"o":38.54,"t":"2025-10-21T04:00:00Z","v":151192,"vw":37.84196},{"c":31.52,"h":37.6,"l":30.39,"n":6593,"o":37.27,"t":"2025-10-22T04:00:00Z","v":370140,"vw":32.477917},{"c":28.36,"h":36.3092,"l":28.16,"n":28619,"o":35.01,"t":"2025-10-23T04:00:00Z","v":1595796,"vw":31.635153},{"c":57.29,"h":60.2,"l":46.01,"n":159345,"o":49.13,"t":"2025-10-24T04:00:00Z","v":6079575,"vw":52.735539},{"c":58.85,"h":61.21,"l":53.39,"n":19784,"o":56.25,"t":"2025-10-27T04:00:00Z","v":1095164,"vw":57.633928},{"c":68.49,"h":68.53,"l":57.83,"n":14218,"o":58,"t":"2025-10-28T04:00:00Z","v":817214,"vw":64.545709},{"c":77.05,"h":77.5651,"l":67.67,"n":14127,"o":68.53,"t":"2025-10-29T04:00:00Z","v":665197,"vw":74.049389},{"c":78.51,"h":83.782,"l":74.1077,"n":15110,"o":76,"t":"2025-10-30T04:00:00Z","v":951728,"vw":79.672208},{"c":81.66,"h":83.95,"l":75.13,"n":7897,"o":77.99,"t":"2025-10-31T04:00:00Z","v":481265,"vw":80.85413},{"c":81.44,"h":82.48,"l":77.58,"n":7669,"o":80.25,"t":"2025-11-03T05:00:00Z","v":456624,"vw":80.447934},{"c":81.99,"h":83.37,"l":78.05,"n":6378,"o":79.87,"t":"2025-11-04T05:00:00Z","v":284678,"vw":80.889475},{"c":82.27,"h":86.64,"l":80.7353,"n":6950,"o":81.99,"t":"2025-11-05T05:00:00Z","v":343537,"vw":83.487876},{"c":80.99,"h":82.5,"l":71,"n":8537,"o":74.24,"t":"2025-11-06T05:00:00Z","v":411097,"vw":79.708014},{"c":80.69,"h":82.22,"l":76.01,"n":6051,"o":79.92,"t":"2025-11-07T05:00:00Z","v":196721,"vw":80.093353},{"c":79,"h":83.76,"l":76.79,"n":6413,"o":81.44,"t":"2025-11-10T05:00:00Z","v":276830,"vw":79.554847},{"c":77.84,"h":81.35,"l":76.815,"n":7784,"o":78.37,"t":"2025-11-11T05:00:00Z","v":336513,"vw":78.774908},{"c":73.32,"h":78.54,"l":73.24,"n":7574,"o":77.54,"t":"2025-11-12T05:00:00Z","v":240067,"vw":75.132478},{"c":74.62,"h":81.6,"l":72,"n":8863,"o":73,"t":"2025-11-13T05:00:00Z","v":381831,"vw":76.716122},{"c":79.13,"h":84.07,"l":72.87,"n":10544,"o":72.9,"t":"2025-11-14T05:00:00Z","v":600123,"vw":80.796172},{"c":77.35,"h":83.31,"l":76.36,"n":7569,"o":79.14,"t":"2025-11-17T05:00:00Z","v":367158,"vw":79.676891},{"c":77.59,"h":79.46,"l":76.01,"n":5972,"o":77.45,"t":"2025-11-18T05:00:00Z","v":188513,"vw":77.803386},{"c":82.14,"h":84.9,"l":77.41,"n":8289,"o":77.41,"t":"2025-11-19T05:00:00Z","v":409768,"vw":81.957348},{"c":79.84,"h":85.7499,"l":79.16,"n":6519,"o":83.33,"t":"2025-11-20T05:00:00Z","v":313788,"vw":81.778791},{"c":83.93,"h":84.88,"l":79.05,"n":6816,"o":79.99,"t":"2025-11-21T05:00:00Z","v":354027,"vw":82.544752},{"c":81.01,"h":87.835,"l":78.2601,"n":6957,"o":84.11,"t":"2025-11-24T05:00:00Z","v":274262,"vw":81.741791},{"c":82.68,"h":82.71,"l":79.16,"n":5925,"o":81.2,"t":"2025-11-25T05:00:00Z","v":202433,"vw":81.002345},{"c":83.66,"h":84.34,"l":80.17,"n":4769,"o":82.7,"t":"2025-11-26T05:00:00Z","v":145995,"vw":82.835729},{"c":84.12,"h":86.225,"l":81,"n":3303,"o":84.61,"t":"2025-11-28T05:00:00Z","v":123586,"vw":84.401616},{"c":80.77,"h":85,"l":78.82,"n":5626,"o":84.6,"t":"2025-12-01T05:00:00Z","v":163929,"vw":80.542738},{"c":82.25,"h":82.47,"l":80,"n":3445,"o":80.88,"t":"2025-12-02T05:00:00Z","v":101756,"vw":81.522806},{"c":82.96,"h":84.9,"l":80.08,"n":3866,"o":82.92,"t":"2025-12-03T05:00:00Z","v":138709,"vw":83.287877},{"c":87.41,"h":89.4303,"l":81.485,"n":6741,"o":81.92,"t":"2025-12-04T05:00:00Z","v":275728,"vw":87.026355},{"c":89.47,"h":90.5799,"l":85.61,"n":4339,"o":88.32,"t":"2025-12-05T05:00:00Z","v":140320,"vw":88.448736},{"c":93.51,"h":94.47,"l":88.0001,"n":6265,"o":90.5,"t":"2025-12-08T05:00:00Z","v":198212,"vw":92.460575},{"c":88.89,"h":93.9899,"l":85.79,"n":4704,"o":92.91,"t":"2025-12-09T05:00:00Z","v":143333,"vw":88.907357},{"c":84.51,"h":90.8,"l":79,"n":7649,"o":88.92,"t":"2025-12-10T05:00:00Z","v":285429,"vw":83.946243},{"c":82.21,"h":87.6,"l":81.972,"n":5032,"o":84.2,"t":"2025-12-11T05:00:00Z","v":112718,"vw":84.397564},{"c":79.57,"h":83.695,"l":79.2,"n":4479,"o":82.14,"t":"2025-12-12T05:00:00Z","v":179885,"vw":80.783092},{"c":76.21,"h":81.515,"l":74.8,"n":8614,"o":81.03,"t":"2025-12-15T05:00:00Z","v":469660,"vw":76.776366},{"c":81.57,"h":81.99,"l":75,"n":6373,"o":75.88,"t":"2025-12-16T05:00:00Z","v":352102,"vw":78.686006},{"c":83.09,"h":84.8435,"l":78.6935,"n":6161,"o":80.05,"t":"2025-12-17T05:00:00Z","v":363747,"vw":82.89438},{"c":85.32,"h":88.84,"l":82.7,"n":6705,"o":83.72,"t":"2025-12-18T05:00:00Z","v":318975,"vw":86.140671},{"c":86.13,"h":91.2,"l":84.39,"n":6897,"o":85.65,"t":"2025-12-19T05:00:00Z","v":564501,"vw":86.529038},{"c":87.52,"h":94.565,"l":85.84,"n":4628,"o":86.13,"t":"2025-12-22T05:00:00Z","v":220359,"vw":88.818112},{"c":78.08,"h":89,"l":76.22,"n":8035,"o":86.89,"t":"2025-12-23T05:00:00Z","v":320997,"vw":79.472824},{"c":80.36,"h":84.985,"l":77.845,"n":3681,"o":78.08,"t":"2025-12-24T05:00:00Z","v":272312,"vw":80.116915},{"c":80.21,"h":81.099,"l":78.26,"n":3502,"o":79.66,"t":"2025-12-26T05:00:00Z","v":95899,"vw":79.958938},{"c":79.27,"h":81.7935,"l":78.48,"n":4681,"o":80.03,"t":"2025-12-29T05:00:00Z","v":138149,"vw":79.401138},{"c":77.98,"h":81,"l":77.23,"n":7234,"o":78.3,"t":"2025-12-30T05:00:00Z","v":180755,"vw":78.692666},{"c":79,"h":80.4799,"l":76.1,"n":4866,"o":77.42,"t":"2025-12-31T05:00:00Z","v":293335,"vw":78.712062},{"c":75.04,"h":82.34,"l":74.46,"n":8698,"o":79.44,"t":"2026-01-02T05:00:00Z","v":280900,"vw":76.852824},{"c":76.88,"h":77.485,"l":74.75,"n":6310,"o":74.87,"t":"2026-01-05T05:00:00Z","v":156544,"vw":76.20621},{"c":76.1,"h":78.65,"l":75.3788,"n":5750,"o":75.8,"t":"2026-01-06T05:00:00Z","v":202376,"vw":76.918788},{"c":75.93,"h":80,"l":72.9,"n":5481,"o":76.44,"t":"2026-01-07T05:00:00Z","v":152401,"vw":75.54209},{"c":75.2,"h":77,"l":74,"n":4036,"o":75.19,"t":"2026-01-08T05:00:00Z","v":147603,"vw":75.379976},{"c":72.86,"h":76.44,"l":72.18,"n":3615,"o":75.55,"t":"2026-01-09T05:00:00Z","v":119643,"vw":73.607631},{"c":75.94,"h":77.48,"l":69.47,"n":4817,"o":72.57,"t":"2026-01-12T05:00:00Z","v":200337,"vw":73.405599},{"c":73.28,"h":75.685,"l":70.59,"n":5685,"o":75.68,"t":"2026-01-13T05:00:00Z","v":224253,"vw":72.885415},{"c":75.93,"h":76.35,"l":71.16,"n":4113,"o":73.28,"t":"2026-01-14T05:00:00Z","v":116713,"vw":74.977894},{"c":71.8,"h":76.47,"l":71.1,"n":5023,"o":75.87,"t":"2026-01-15T05:00:00Z","v":137379,"vw":72.954238},{"c":72.27,"h":74.45,"l":71.1,"n":6684,"o":72.5,"t":"2026-01-16T05:00:00Z","v":252853,"vw":72.179432},{"c":72.9,"h":75.58,"l":70.6,"n":4971,"o":71.75,"t":"2026-01-20T05:00:00Z","v":233613,"vw":73.108715},{"c":75.1,"h":75.98,"l":72.47,"n":5470,"o":73.01,"t":"2026-01-21T05:00:00Z","v":146737,"vw":74.547085},{"c":79.49,"h":82.16,"l":75.17,"n":7566,"o":75.17,"t":"2026-01-22T05:00:00Z","v":303883,"vw":79.435408},{"c":74.66,"h":79.62,"l":74.66,"n":4852,"o":79.62,"t":"2026-01-23T05:00:00Z","v":122056,"vw":75.889469},{"c":72,"h":76.18,"l":71.25,"n":4622,"o":74.27,"t":"2026-01-26T05:00:00Z","v":183813,"vw":73.845084},{"c":73.49,"h":73.995,"l":71.62,"n":3906,"o":72,"t":"2026-01-27T05:00:00Z","v":146819,"vw":73.381533},{"c":73.98,"h":76.725,"l":71.93,"n":5986,"o":73.52,"t":"2026-01-28T05:00:00Z","v":475281,"vw":72.888139},{"c":72.56,"h":75.25,"l":72.4,"n":4659,"o":74.74,"t":"2026-01-29T05:00:00Z","v":297527,"vw":74.213991},{"c":76.27,"h":76.94,"l":70.64,"n":7344,"o":72.01,"t":"2026-01-30T05:00:00Z","v":291695,"vw":73.686224},{"c":82.23,"h":84.05,"l":76.04,"n":6241,"o":76.04,"t":"2026-02-02T05:00:00Z","v":202466,"vw":81.85607},{"c":85.08,"h":88,"l":82.145,"n":5861,"o":82.5,"t":"2026-02-03T05:00:00Z","v":195989,"vw":85.27292},{"c":82.56,"h":86.175,"l":80.511,"n":6809,"o":85.19,"t":"2026-02-04T05:00:00Z","v":170569,"vw":83.988968},{"c":81.53,"h":84.99,"l":78.48,"n":5970,"o":82.13,"t":"2026-02-05T05:00:00Z","v":148867,"vw":82.261854},{"c":83.91,"h":84.98,"l":81.35,"n":6847,"o":83.22,"t":"2026-02-06T05:00:00Z","v":142933,"vw":83.345258},{"c":86.49,"h":88.72,"l":82.81,"n":4794,"o":83.4,"t":"2026-02-09T05:00:00Z","v":137457,"vw":85.736454},{"c":83.3,"h":86.94,"l":82.08,"n":4981,"o":86.94,"t":"2026-02-10T05:00:00Z","v":138812,"vw":83.712955},{"c":81.99,"h":84.08,"l":77.2372,"n":6458,"o":84.08,"t":"2026-02-11T05:00:00Z","v":192753,"vw":80.825698},{"c":82.11,"h":83.84,"l":79.36,"n":3908,"o":82.9,"t":"2026-02-12T05:00:00Z","v":110993,"vw":82.512377},{"c":75.8,"h":84.15,"l":75.76,"n":3896,"o":82.3,"t":"2026-02-13T05:00:00Z","v":137474,"vw":79.746774},{"c":78.77,"h":80.43,"l":74.765,"n":4281,"o":75,"t":"2026-02-17T05:00:00Z","v":220682,"vw":78.451701},{"c":81.58,"h":82.2,"l":76.95,"n":6279,"o":76.95,"t":"2026-02-18T05:00:00Z","v":229938,"vw":79.637989},{"c":81.08,"h":84.5,"l":80,"n":5385,"o":81.65,"t":"2026-02-19T05:00:00Z","v":110867,"vw":82.150178},{"c":78.64,"h":81.02,"l":76.17,"n":4415,"o":80.47,"t":"2026-02-20T05:00:00Z","v":81639,"vw":78.954563},{"c":76.59,"h":80.115,"l":76.03,"n":4448,"o":79.84,"t":"2026-02-23T05:00:00Z","v":140815,"vw":76.85198},{"c":79.5,"h":81.035,"l":77.35,"n":5946,"o":77.35,"t":"2026-02-24T05:00:00Z","v":232022,"vw":79.153114},{"c":80.27,"h":82.59,"l":78.85,"n":6620,"o":80.39,"t":"2026-02-25T05:00:00Z","v":234199,"vw":80.939386},{"c":77.23,"h":80.63,"l":76.73,"n":4734,"o":80.63,"t":"2026-02-26T05:00:00Z","v":113306,"vw":77.867301},{"c":74.13,"h":78.48,"l":73.425,"n":5345,"o":77.23,"t":"2026-02-27T05:00:00Z","v":229095,"vw":74.711119},{"c":77.49,"h":77.49,"l":70.715,"n":5122,"o":72.48,"t":"2026-03-02T05:00:00Z","v":348211,"vw":74.745039},{"c":74.33,"h":77.4,"l":72.825,"n":5669,"o":75.52,"t":"2026-03-03T05:00:00Z","v":142430,"vw":74.546444},{"c":74.63,"h":76.49,"l":74.095,"n":4463,"o":75.79,"t":"2026-03-04T05:00:00Z","v":75476,"vw":75.05469},{"c":70.66,"h":74.01,"l":69.25,"n":6009,"o":74,"t":"2026-03-05T05:00:00Z","v":179565,"vw":70.686041},{"c":69.18,"h":73,"l":67.1593,"n":6751,"o":70.5,"t":"2026-03-06T05:00:00Z","v":154736,"vw":70.172953},{"c":71.86,"h":73.3599,"l":68.12,"n":8159,"o":69.18,"t":"2026-03-09T04:00:00Z","v":265476,"vw":70.750386},{"c":71.63,"h":75.91,"l":70.98,"n":6386,"o":72.19,"t":"2026-03-10T04:00:00Z","v":219625,"vw":73.283856},{"c":73.5,"h":74.03,"l":71.03,"n":4784,"o":71.13,"t":"2026-03-11T04:00:00Z","v":122578,"vw":72.802387},{"c":69.3,"h":72.29,"l":68.76,"n":6174,"o":72.29,"t":"2026-03-12T04:00:00Z","v":159873,"vw":70.121687},{"c":68.74,"h":71.4,"l":67.79,"n":5918,"o":70.01,"t":"2026-03-13T04:00:00Z","v":137698,"vw":68.742598},{"c":69.26,"h":70.96,"l":67.25,"n":5452,"o":68.71,"t":"2026-03-16T04:00:00Z","v":146941,"vw":69.464267},{"c":69.71,"h":72.7,"l":67.49,"n":4356,"o":69.26,"t":"2026-03-17T04:00:00Z","v":119417,"vw":69.333904},{"c":68.69,"h":69.11,"l":66.075,"n":6130,"o":68.56,"t":"2026-03-18T04:00:00Z","v":164104,"vw":68.022633},{"c":64.87,"h":68.18,"l":62.66,"n":6305,"o":68.18,"t":"2026-03-19T04:00:00Z","v":184165,"vw":64.80994},{"c":60.92,"h":64.29,"l":60.23,"n":7457,"o":63.89,"t":"2026-03-20T04:00:00Z","v":680573,"vw":61.237243},{"c":64.63,"h":65.25,"l":62.3,"n":6011,"o":63.04,"t":"2026-03-23T04:00:00Z","v":202114,"vw":64.365041},{"c":63.12,"h":63.39,"l":59.98,"n":6957,"o":63.17,"t":"2026-03-24T04:00:00Z","v":358068,"vw":62.168918},{"c":66.46,"h":68.91,"l":63.56,"n":6153,"o":63.56,"t":"2026-03-25T04:00:00Z","v":196114,"vw":66.553039},{"c":65.79,"h":68.36,"l":65.32,"n":5649,"o":65.32,"t":"2026-03-26T04:00:00Z","v":212610,"vw":66.807241},{"c":58.39,"h":65.84,"l":57.3,"n":8457,"o":64.73,"t":"2026-03-27T04:00:00Z","v":293886,"vw":59.434722},{"c":59.88,"h":62.92,"l":58.02,"n":6537,"o":58.88,"t":"2026-03-30T04:00:00Z","v":180332,"vw":60.305435},{"c":67.23,"h":68,"l":61.26,"n":5977,"o":61.26,"t":"2026-03-31T04:00:00Z","v":256724,"vw":66.658352},{"c":67.05,"h":71.65,"l":67.05,"n":6452,"o":68.76,"t":"2026-04-01T04:00:00Z","v":178640,"vw":68.509513},{"c":63.53,"h":66,"l":63.13,"n":5898,"o":64.77,"t":"2026-04-02T04:00:00Z","v":190012,"vw":64.398609},{"c":63.72,"h":66,"l":62.255,"n":5603,"o":63.72,"t":"2026-04-06T04:00:00Z","v":147578,"vw":64.280546},{"c":62.35,"h":63.69,"l":60.325,"n":6016,"o":62.9,"t":"2026-04-07T04:00:00Z","v":142471,"vw":61.867045},{"c":67.13,"h":70.9999,"l":65.38,"n":7049,"o":67.87,"t":"2026-04-08T04:00:00Z","v":334218,"vw":67.187849},{"c":75.75,"h":77.35,"l":66.41,"n":10963,"o":66.41,"t":"2026-04-09T04:00:00Z","v":508593,"vw":74.825336},{"c":75.27,"h":77.06,"l":72.27,"n":8584,"o":75.75,"t":"2026-04-10T04:00:00Z","v":315630,"vw":74.739698},{"c":77.46,"h":80,"l":74.72,"n":7246,"o":74.78,"t":"2026-04-13T04:00:00Z","v":213706,"vw":77.468649},{"c":83.19,"h":83.2,"l":76.72,"n":6941,"o":77.66,"t":"2026-04-14T04:00:00Z","v":200484,"vw":81.091693},{"c":83.595,"h":85.94,"l":79.765,"n":7422,"o":83.07,"t":"2026-04-15T04:00:00Z","v":263879,"vw":82.650151},{"c":83.11,"h":83.649,"l":80.81,"n":5122,"o":83.47,"t":"2026-04-16T04:00:00Z","v":120695,"vw":82.600916},{"c":88.23,"h":89.89,"l":82.875,"n":9209,"o":83.11,"t":"2026-04-17T04:00:00Z","v":416599,"vw":86.648034},{"c":82.385,"h":87.1,"l":80.83,"n":7760,"o":87.1,"t":"2026-04-20T04:00:00Z","v":242373,"vw":82.826676},{"c":84.08,"h":85.56,"l":82.11,"n":10962,"o":84.59,"t":"2026-04-21T04:00:00Z","v":705057,"vw":83.672916},{"c":115.09,"h":155.29,"l":100,"n":75555,"o":147.5,"t":"2026-04-22T04:00:00Z","v":2736537,"vw":116.863072},{"c":119.93,"h":131,"l":116.07,"n":19249,"o":118.41,"t":"2026-04-23T04:00:00Z","v":956210,"vw":123.815687},{"c":129.06,"h":129.6,"l":116.6,"n":13231,"o":121.19,"t":"2026-04-24T04:00:00Z","v":617302,"vw":125.118762},{"c":131.45,"h":133,"l":125.425,"n":11182,"o":129.15,"t":"2026-04-27T04:00:00Z","v":780931,"vw":129.811588},{"c":130.665,"h":133.295,"l":125.37,"n":9222,"o":129.93,"t":"2026-04-28T04:00:00Z","v":380243,"vw":129.670434},{"c":124.82,"h":131.35,"l":124.61,"n":8566,"o":128.98,"t":"2026-04-29T04:00:00Z","v":326794,"vw":126.564849},{"c":129.21,"h":132,"l":122.61,"n":11680,"o":126.55,"t":"2026-04-30T04:00:00Z","v":540044,"vw":128.01759},{"c":128.79,"h":134.06,"l":124.752,"n":7541,"o":129,"t":"2026-05-01T04:00:00Z","v":327533,"vw":129.267404},{"c":127.95,"h":134.4,"l":127.56,"n":12246,"o":127.99,"t":"2026-05-04T04:00:00Z","v":509687,"vw":131.10032},{"c":128.12,"h":133.9,"l":125.525,"n":9128,"o":128.95,"t":"2026-05-05T04:00:00Z","v":422292,"vw":128.471786},{"c":141.84,"h":142.12,"l":127.245,"n":13743,"o":128.7,"t":"2026-05-06T04:00:00Z","v":774373,"vw":135.095229},{"c":124.52,"h":141.78,"l":120.4601,"n":11146,"o":141.78,"t":"2026-05-07T04:00:00Z","v":465375,"vw":127.986205},{"c":134.35,"h":134.92,"l":121.4,"n":9556,"o":125.19,"t":"2026-05-08T04:00:00Z","v":398337,"vw":131.02369},{"c":127.58,"h":150.98,"l":127.17,"n":22146,"o":150,"t":"2026-05-11T04:00:00Z","v":1330218,"vw":135.629097},{"c":108.65,"h":125,"l":99.2,"n":22725,"o":125,"t":"2026-05-12T04:00:00Z","v":1273457,"vw":107.950274},{"c":117.95,"h":118.52,"l":104.85,"n":13331,"o":106.51,"t":"2026-05-13T04:00:00Z","v":880091,"vw":113.295054},{"c":116.16,"h":118.98,"l":112.11,"n":8561,"o":117.95,"t":"2026-05-14T04:00:00Z","v":563691,"vw":116.720033},{"c":108.64,"h":118.58,"l":102.1701,"n":11797,"o":118.58,"t":"2026-05-15T04:00:00Z","v":394370,"vw":108.44967},{"c":105.8,"h":110.9867,"l":100.41,"n":10076,"o":108.64,"t":"2026-05-18T04:00:00Z","v":393821,"vw":105.346476},{"c":109.51,"h":111.105,"l":101.19,"n":8361,"o":102.92,"t":"2026-05-19T04:00:00Z","v":303520,"vw":107.452164},{"c":110.01,"h":113.95,"l":104.42,"n":9567,"o":110.98,"t":"2026-05-20T04:00:00Z","v":428279,"vw":107.79506},{"c":110.57,"h":110.88,"l":105.0925,"n":5515,"o":107.61,"t":"2026-05-21T04:00:00Z","v":335132,"vw":108.324638},{"c":101.32,"h":111.15,"l":99,"n":12276,"o":111.15,"t":"2026-05-22T04:00:00Z","v":553233,"vw":107.005488},{"c":106.85,"h":108.75,"l":99.2,"n":6679,"o":105.84,"t":"2026-05-26T04:00:00Z","v":228860,"vw":105.410569},{"c":103,"h":107.82,"l":98.62,"n":7861,"o":107.21,"t":"2026-05-27T04:00:00Z","v":243809,"vw":102.206866},{"c":103.98,"h":105.285,"l":100,"n":7070,"o":102.31,"t":"2026-05-28T04:00:00Z","v":369218,"vw":103.133319},{"c":104.01,"h":105.41,"l":101.37,"n":5378,"o":104.12,"t":"2026-05-29T04:00:00Z","v":245164,"vw":103.237657},{"c":99.29,"h":105.09,"l":96.7534,"n":8153,"o":104,"t":"2026-06-01T04:00:00Z","v":261480,"vw":99.286107},{"c":93.63,"h":99.435,"l":89.1,"n":9624,"o":96,"t":"2026-06-02T04:00:00Z","v":320688,"vw":93.291479},{"c":95.22,"h":96.085,"l":90.88,"n":9665,"o":93.31,"t":"2026-06-03T04:00:00Z","v":328022,"vw":93.275535},{"c":91.25,"h":95.59,"l":91.02,"n":6672,"o":94.11,"t":"2026-06-04T04:00:00Z","v":388738,"vw":92.155332},{"c":87.01,"h":92.73,"l":85.48,"n":8172,"o":90.08,"t":"2026-06-05T04:00:00Z","v":417447,"vw":87.3774},{"c":89.13,"h":90.84,"l":87.215,"n":5667,"o":89.14,"t":"2026-06-08T04:00:00Z","v":194482,"vw":88.745706},{"c":89.1,"h":93.34,"l":85.66,"n":6538,"o":91,"t":"2026-06-09T04:00:00Z","v":248159,"vw":88.946272},{"c":89.47,"h":93.99,"l":87.2,"n":7958,"o":87.2,"t":"2026-06-10T04:00:00Z","v":399035,"vw":89.307637},{"c":93.54,"h":94.155,"l":87.34,"n":7849,"o":89.5,"t":"2026-06-11T04:00:00Z","v":359533,"vw":92.018824},{"c":92.2,"h":95.259,"l":88.63,"n":7057,"o":88.63,"t":"2026-06-12T04:00:00Z","v":263358,"vw":93.526161},{"c":93.51,"h":96.085,"l":91.6,"n":8076,"o":95.12,"t":"2026-06-15T04:00:00Z","v":389168,"vw":93.541545},{"c":93.11,"h":95.99,"l":92.18,"n":8851,"o":93.02,"t":"2026-06-16T04:00:00Z","v":331269,"vw":93.741894},{"c":94.2,"h":97.465,"l":91.94,"n":8117,"o":93.69,"t":"2026-06-17T04:00:00Z","v":269214,"vw":94.340372},{"c":93.05,"h":99.33,"l":91.1829,"n":8108,"o":96.7,"t":"2026-06-18T04:00:00Z","v":473569,"vw":93.295804},{"c":93.3,"h":96.19,"l":90.9901,"n":7146,"o":93.55,"t":"2026-06-22T04:00:00Z","v":235380,"vw":92.946391},{"c":92.91,"h":98.5,"l":86.4,"n":10654,"o":91.51,"t":"2026-06-23T04:00:00Z","v":342806,"vw":93.769983},{"c":95.14,"h":97.89,"l":92.1177,"n":10062,"o":92.71,"t":"2026-06-24T04:00:00Z","v":316224,"vw":95.615273},{"c":95.31,"h":98.5,"l":90.69,"n":7644,"o":95.57,"t":"2026-06-25T04:00:00Z","v":284064,"vw":94.449508},{"c":94.81,"h":96.0805,"l":91,"n":8577,"o":93.38,"t":"2026-06-26T04:00:00Z","v":619806,"vw":94.69917},{"c":95.5,"h":95.665,"l":88.8,"n":10685,"o":94.12,"t":"2026-06-29T04:00:00Z","v":410770,"vw":92.774964},{"c":94.75,"h":95.655,"l":93.13,"n":6785,"o":95.43,"t":"2026-06-30T04:00:00Z","v":217874,"vw":94.809672},{"c":94.94,"h":103.79,"l":92.5,"n":8173,"o":94.63,"t":"2026-07-01T04:00:00Z","v":297084,"vw":95.587491},{"c":97.58,"h":97.59,"l":91.37,"n":6154,"o":96.4,"t":"2026-07-02T04:00:00Z","v":215186,"vw":95.000194},{"c":97.14,"h":99.9119,"l":95,"n":9196,"o":97.48,"t":"2026-07-06T04:00:00Z","v":527732,"vw":97.367768},{"c":100.75,"h":104.5,"l":94.33,"n":10861,"o":98.17,"t":"2026-07-07T04:00:00Z","v":459474,"vw":99.217172},{"c":97.1,"h":101.15,"l":94.69,"n":14337,"o":101,"t":"2026-07-08T04:00:00Z","v":499763,"vw":97.019212},{"c":103.85,"h":106.4,"l":97.08,"n":11420,"o":97.08,"t":"2026-07-09T04:00:00Z","v":678735,"vw":103.145142},{"c":93.01,"h":102.2,"l":91.76,"n":9545,"o":101.67,"t":"2026-07-10T04:00:00Z","v":369510,"vw":94.335645},{"c":92.165,"h":94.38,"l":88.77,"n":6116,"o":90.85,"t":"2026-07-13T04:00:00Z","v":233412,"vw":91.673386},{"c":93.21,"h":94.27,"l":89.84,"n":6548,"o":92.31,"t":"2026-07-14T04:00:00Z","v":353739,"vw":92.450664},{"c":91.22,"h":93.385,"l":90,"n":6970,"o":92.7,"t":"2026-07-15T04:00:00Z","v":208428,"vw":91.465674},{"c":89.07,"h":91,"l":86.15,"n":7844,"o":90.5,"t":"2026-07-16T04:00:00Z","v":289114,"vw":88.488209},{"c":87.39,"h":91.52,"l":85.21,"n":7798,"o":86.68,"t":"2026-07-17T04:00:00Z","v":272129,"vw":88.476781},{"c":84.09,"h":88.38,"l":83.215,"n":8300,"o":87.53,"t":"2026-07-20T04:00:00Z","v":352563,"vw":85.134619},{"c":87.61,"h":90,"l":83.425,"n":5535,"o":85,"t":"2026-07-21T04:00:00Z","v":136877,"vw":86.718553},{"c":85.92,"h":87.5,"l":85.28,"n":5544,"o":85.92,"t":"2026-07-22T04:00:00Z","v":150532,"vw":86.203972},{"c":85,"h":87.3,"l":83.5001,"n":6542,"o":83.98,"t":"2026-07-23T04:00:00Z","v":165551,"vw":85.383514},{"c":81.55,"h":86,"l":81.54,"n":7401,"o":86,"t":"2026-07-24T04:00:00Z","v":164965,"vw":82.653717},{"c":82.45,"h":86.14,"l":81.01,"n":5904,"o":82.61,"t":"2026-07-27T04:00:00Z","v":266054,"vw":82.641186},{"c":79.68,"h":84.1,"l":78.065,"n":6326,"o":82.36,"t":"2026-07-28T04:00:00Z","v":185933,"vw":79.594311},{"c":79.25,"h":81.095,"l":77.505,"n":7477,"o":79.93,"t":"2026-07-29T04:00:00Z","v":214223,"vw":79.251759},{"c":84.73,"h":85.47,"l":79.6701,"n":5998,"o":81.01,"t":"2026-07-30T04:00:00Z","v":275523,"vw":82.745876},{"c":82.05,"h":85.63,"l":80.3539,"n":4595,"o":85.63,"t":"2026-07-31T04:00:00Z","v":109115,"vw":82.313476},{"c":82.72,"h":83.2,"l":80.5,"n":6226,"o":81.86,"t":"2026-08-03T04:00:00Z","v":134555,"vw":82.311823},{"c":83.53,"h":85.85,"l":82.97,"n":6101,"o":84.84,"t":"2026-08-04T04:00:00Z","v":217713,"vw":84.36501},{"c":83.89,"h":85.75,"l":82.58,"n":3885,"o":84.05,"t":"2026-08-05T04:00:00Z","v":142166,"vw":84.11625},{"c":85.79,"h":87.74,"l":83.83,"n":3984,"o":83.83,"t":"2026-08-06T04:00:00Z","v":87676,"vw":85.507601},{"c":88.66,"h":89.28,"l":80.415,"n":7976,"o":86.78,"t":"2026-08-07T04:00:00Z","v":407727,"vw":85.322005},{"c":93.11,"h":94.07,"l":88.045,"n":9872,"o":88.34,"t":"2026-08-10T04:00:00Z","v":337188,"vw":90.951921},{"c":92.38,"h":94.41,"l":90.9698,"n":5843,"o":93.41,"t":"2026-08-11T04:00:00Z","v":260051,"vw":92.43686},{"c":98.36,"h":98.85,"l":89.3789,"n":5529,"o":93.4,"t":"2026-08-12T04:00:00Z","v":158595,"vw":96.358253},{"c":97.01,"h":101,"l":94.32,"n":8675,"o":99.95,"t":"2026-08-13T04:00:00Z","v":251223,"vw":98.757248},{"c":88.37,"h":96.06,"l":87.01,"n":9039,"o":91.8,"t":"2026-08-14T04:00:00Z","v":268215,"vw":89.681856},{"c":92.01,"h":92.99,"l":85.06,"n":7066,"o":87.06,"t":"2026-08-17T04:00:00Z","v":231768,"vw":90.924279},{"c":94.62,"h":94.89,"l":89,"n":7592,"o":89.83,"t":"2026-08-18T04:00:00Z","v":311252,"vw":92.235959},{"c":101.48,"h":102.25,"l":95.27,"n":9613,"o":96.01,"t":"2026-08-19T04:00:00Z","v":310680,"vw":99.67539},{"c":99.15,"h":102.4999,"l":96.565,"n":8705,"o":98.65,"t":"2026-08-20T04:00:00Z","v":351511,"vw":98.939356},{"c":103.63,"h":105.65,"l":99.05,"n":7994,"o":100.76,"t":"2026-08-21T04:00:00Z","v":220776,"vw":102.951199},{"c":104.94,"h":105.14,"l":94.2,"n":9866,"o":105,"t":"2026-08-24T04:00:00Z","v":373675,"vw":99.957023},{"c":122.72,"h":126.5,"l":104.71,"n":15301,"o":105.5,"t":"2026-08-25T04:00:00Z","v":510720,"vw":117.689645},{"c":125.34,"h":131.01,"l":119.435,"n":9734,"o":123,"t":"2026-08-26T04:00:00Z","v":302494,"vw":125.623064},{"c":123.93,"h":127.34,"l":122.355,"n":9548,"o":124.27,"t":"2026-08-27T04:00:00Z","v":310927,"vw":124.531098},{"c":123.41,"h":126.04,"l":119.38,"n":7916,"o":123.8,"t":"2026-08-28T04:00:00Z","v":241457,"vw":122.916637},{"c":126.7,"h":128.87,"l":121.59,"n":10454,"o":123.39,"t":"2026-08-31T04:00:00Z","v":389024,"vw":125.099614},{"c":124.66,"h":129.88,"l":120.62,"n":8887,"o":124.98,"t":"2026-09-01T04:00:00Z","v":275945,"vw":122.857042},{"c":124.97,"h":127.7525,"l":121.25,"n":9819,"o":125.61,"t":"2026-09-02T04:00:00Z","v":189911,"vw":124.539603},{"c":122.26,"h":126,"l":120.17,"n":6082,"o":125.2,"t":"2026-09-03T04:00:00Z","v":151745,"vw":123.274343},{"c":121.17,"h":124.19,"l":120.48,"n":7671,"o":121.04,"t":"2026-09-04T04:00:00Z","v":196535,"vw":121.591037},{"c":114.34,"h":120.1825,"l":94.0001,"n":29332,"o":117.22,"t":"2026-09-08T04:00:00Z","v":1674071,"vw":108.036709},{"c":112.86,"h":128.54,"l":112.03,"n":17436,"o":117.38,"t":"2026-09-09T04:00:00Z","v":677844,"vw":119.899148},{"c":111.42,"h":113.949,"l":107.22,"n":9029,"o":109.23,"t":"2026-09-10T04:00:00Z","v":313918,"vw":110.873183},{"c":109.27,"h":115.11,"l":108.93,"n":9155,"o":113,"t":"2026-09-11T04:00:00Z","v":210936,"vw":110.935897},{"c":110.47,"h":111.44,"l":104.9,"n":8523,"o":109.1,"t":"2026-09-14T04:00:00Z","v":239832,"vw":108.896889},{"c":105.61,"h":109.44,"l":104.845,"n":7522,"o":109.44,"t":"2026-09-15T04:00:00Z","v":251633,"vw":105.855518},{"c":101.77,"h":106.44,"l":99.055,"n":9719,"o":105.61,"t":"2026-09-16T04:00:00Z","v":363473,"vw":102.059412},{"c":104.73,"h":108,"l":103.73,"n":8419,"o":103.73,"t":"2026-09-17T04:00:00Z","v":217294,"vw":105.218631},{"c":109.35,"h":110.41,"l":105.04,"n":7456,"o":106.45,"t":"2026-09-18T04:00:00Z","v":483405,"vw":108.806432},{"c":112.04,"h":113.185,"l":108.945,"n":8173,"o":112.69,"t":"2026-09-21T04:00:00Z","v":249124,"vw":111.464181},{"c":110.67,"h":117.14,"l":109.05,"n":9158,"o":112.45,"t":"2026-09-22T04:00:00Z","v":292033,"vw":112.799185},{"c":100.33,"h":110.88,"l":98.56,"n":9209,"o":110.12,"t":"2026-09-23T04:00:00Z","v":375339,"vw":102.258823},{"c":100.4,"h":104.49,"l":99.53,"n":9505,"o":102.38,"t":"2026-09-24T04:00:00Z","v":285819,"vw":101.232949},{"c":99.61,"h":101.29,"l":98.09,"n":6117,"o":101.29,"t":"2026-09-25T04:00:00Z","v":158671,"vw":99.551832},{"c":101.71,"h":104.55,"l":98.51,"n":5766,"o":98.69,"t":"2026-09-28T04:00:00Z","v":188782,"vw":102.004329},{"c":104.83,"h":107.9,"l":102.51,"n":5405,"o":105.31,"t":"2026-09-29T04:00:00Z","v":240980,"vw":104.815035},{"c":100.08,"h":106.94,"l":100.08,"n":9190,"o":105.67,"t":"2026-09-30T04:00:00Z","v":389509,"vw":101.810945},{"c":97.93,"h":102.16,"l":97.5758,"n":6897,"o":100.71,"t":"2026-10-01T04:00:00Z","v":216655,"vw":99.211193},{"c":96.99,"h":100.125,"l":96.07,"n":5950,"o":99.3,"t":"2026-10-02T04:00:00Z","v":201495,"vw":97.428005},{"c":94.56,"h":98.5054,"l":94.18,"n":6652,"o":97.56,"t":"2026-10-05T04:00:00Z","v":207140,"vw":95.618528},{"c":93.41,"h":96.9599,"l":92.6,"n":5683,"o":95.52,"t":"2026-10-06T04:00:00Z","v":169476,"vw":94.406729},{"c":93.36,"h":96.7099,"l":90.6601,"n":5843,"o":92.02,"t":"2026-10-07T04:00:00Z","v":223798,"vw":93.977451},{"c":92.76,"h":93.28,"l":90.15,"n":7106,"o":93.14,"t":"2026-10-08T04:00:00Z","v":208063,"vw":92.161194},{"c":95.01,"h":95.81,"l":92.7,"n":4454,"o":92.7,"t":"2026-10-09T04:00:00Z","v":86840,"vw":94.745999},{"c":90.53,"h":96.1,"l":90,"n":6200,"o":94.03,"t":"2026-10-12T04:00:00Z","v":216128,"vw":91.307792},{"c":87.08,"h":92.455,"l":85.795,"n":6721,"o":90.11,"t":"2026-10-13T04:00:00Z","v":271350,"vw":87.906458},{"c":85.26,"h":87.355,"l":83.61,"n":6479,"o":86.23,"t":"2026-10-14T04:00:00Z","v":246830,"vw":85.239723},{"c":90.5,"h":91.68,"l":87.202,"n":5494,"o":87.6,"t":"2026-10-15T04:00:00Z","v":226484,"vw":89.868163},{"c":89.83,"h":90.72,"l":87.725,"n":5690,"o":89.83,"t":"2026-10-16T04:00:00Z","v":146482,"vw":89.376413},{"c":89.79,"h":92.98,"l":88.21,"n":5875,"o":90.43,"t":"2026-10-19T04:00:00Z","v":156080,"vw":89.714727},{"c":95.3,"h":96.5,"l":88.99,"n":6021,"o":89.07,"t":"2026-10-20T04:00:00Z","v":221467,"vw":95.008353},{"c":98.19,"h":99.82,"l":93.002,"n":7975,"o":98.1,"t":"2026-10-21T04:00:00Z","v":239344,"vw":98.247678},{"c":95.51,"h":100.1978,"l":94.04,"n":5183,"o":96.94,"t":"2026-10-22T04:00:00Z","v":149366,"vw":96.082729}],"volatilityBars":[{"c":110.45,"h":111.02,"l":110.45,"n":9,"o":111.02,"t":"2026-09-21T12:30:00Z","v":446,"vw":110.622205},{"c":112.06,"h":112.975,"l":110.2901,"n":321,"o":112.69,"t":"2026-09-21T13:30:00Z","v":10644,"vw":112.117147},{"c":111.6,"h":113.185,"l":111.25,"n":287,"o":112.29,"t":"2026-09-21T13:45:00Z","v":7627,"vw":112.156093},{"c":112.02,"h":112.02,"l":110.37,"n":71,"o":111.29,"t":"2026-09-21T14:00:00Z","v":964,"vw":111.443333},{"c":111.835,"h":112.05,"l":111.48,"n":232,"o":111.815,"t":"2026-09-21T14:15:00Z","v":3402,"vw":111.7485},{"c":111.785,"h":112.29,"l":111.65,"n":135,"o":112,"t":"2026-09-21T14:30:00Z","v":4454,"vw":111.88169},{"c":110.2,"h":111.075,"l":109.59,"n":357,"o":111.075,"t":"2026-09-21T14:45:00Z","v":13833,"vw":110.054447},{"c":110.41,"h":110.44,"l":108.945,"n":467,"o":110.295,"t":"2026-09-21T15:00:00Z","v":14635,"vw":109.768735},{"c":110.39,"h":110.68,"l":110.255,"n":304,"o":110.4,"t":"2026-09-21T15:15:00Z","v":7253,"vw":110.45446},{"c":110.045,"h":110.53,"l":109.755,"n":263,"o":110.31,"t":"2026-09-21T15:30:00Z","v":7717,"vw":110.096595},{"c":111.015,"h":111.015,"l":110.02,"n":285,"o":110.22,"t":"2026-09-21T15:45:00Z","v":9439,"vw":110.559378},{"c":110.01,"h":111.335,"l":109.92,"n":263,"o":111.335,"t":"2026-09-21T16:00:00Z","v":7714,"vw":110.709401},{"c":110.49,"h":110.6,"l":110.09,"n":159,"o":110.45,"t":"2026-09-21T16:15:00Z","v":4317,"vw":110.506522},{"c":110.35,"h":110.545,"l":110.28,"n":181,"o":110.5,"t":"2026-09-21T16:30:00Z","v":2752,"vw":110.44943},{"c":110.64,"h":110.68,"l":110.47,"n":105,"o":110.52,"t":"2026-09-21T16:45:00Z","v":2666,"vw":110.564167},{"c":110.89,"h":110.97,"l":110.52,"n":176,"o":110.725,"t":"2026-09-21T17:00:00Z","v":3828,"vw":110.714763},{"c":110.61,"h":111.0325,"l":110.56,"n":111,"o":111.0325,"t":"2026-09-21T17:15:00Z","v":2034,"vw":110.695833},{"c":110.885,"h":110.885,"l":110.38,"n":167,"o":110.6,"t":"2026-09-21T17:30:00Z","v":3821,"vw":110.668333},{"c":111.685,"h":111.685,"l":110.9767,"n":137,"o":111.16,"t":"2026-09-21T17:45:00Z","v":5909,"vw":111.553286},{"c":111.91,"h":112.24,"l":111.59,"n":126,"o":111.885,"t":"2026-09-21T18:00:00Z","v":3026,"vw":111.966317},{"c":112.18,"h":112.245,"l":111.91,"n":78,"o":111.91,"t":"2026-09-21T18:15:00Z","v":2478,"vw":112.032665},{"c":111.74,"h":111.91,"l":111.74,"n":151,"o":111.91,"t":"2026-09-21T18:30:00Z","v":3078,"vw":111.796931},{"c":112.01,"h":112.025,"l":111.72,"n":193,"o":111.86,"t":"2026-09-21T18:45:00Z","v":7303,"vw":111.94053},{"c":111.375,"h":112.08,"l":111,"n":280,"o":111.85,"t":"2026-09-21T19:00:00Z","v":15172,"vw":111.74862},{"c":111.565,"h":111.66,"l":111,"n":343,"o":111.31,"t":"2026-09-21T19:15:00Z","v":12037,"vw":111.320476},{"c":111.87,"h":112.03,"l":111.66,"n":190,"o":111.74,"t":"2026-09-21T19:30:00Z","v":4553,"vw":111.872104},{"c":112.32,"h":112.95,"l":111.85,"n":1092,"o":111.92,"t":"2026-09-21T19:45:00Z","v":23824,"vw":112.32727},{"c":112.04,"h":112.04,"l":112.04,"n":8,"o":112.04,"t":"2026-09-21T20:00:00Z","v":46331,"vw":112.04},{"c":114.035,"h":114.83,"l":112.04,"n":213,"o":112.45,"t":"2026-09-22T13:30:00Z","v":6802,"vw":112.955553},{"c":113.71,"h":114.56,"l":113.185,"n":225,"o":114.56,"t":"2026-09-22T13:45:00Z","v":7270,"vw":113.758335},{"c":116.41,"h":116.79,"l":113.77,"n":423,"o":113.965,"t":"2026-09-22T14:00:00Z","v":15268,"vw":115.05314},{"c":115.56,"h":117.14,"l":115.56,"n":514,"o":117.02,"t":"2026-09-22T14:15:00Z","v":25341,"vw":116.46716},{"c":114.98,"h":116.2184,"l":114.5,"n":198,"o":115.29,"t":"2026-09-22T14:30:00Z","v":9516,"vw":114.752201},{"c":114.43,"h":115.75,"l":114.27,"n":393,"o":115.2,"t":"2026-09-22T14:45:00Z","v":26947,"vw":115.593507},{"c":113.315,"h":114.26,"l":113.315,"n":72,"o":114.26,"t":"2026-09-22T15:00:00Z","v":1621,"vw":113.634063},{"c":114.285,"h":114.445,"l":113.5,"n":164,"o":113.87,"t":"2026-09-22T15:15:00Z","v":6769,"vw":114.05051},{"c":113.31,"h":114.74,"l":113.22,"n":294,"o":114.74,"t":"2026-09-22T15:30:00Z","v":12004,"vw":113.743842},{"c":111.99,"h":113.015,"l":111.99,"n":228,"o":113.015,"t":"2026-09-22T15:45:00Z","v":8520,"vw":112.341413},{"c":112.05,"h":112.22,"l":110.58,"n":274,"o":111.71,"t":"2026-09-22T16:00:00Z","v":15830,"vw":111.709157},{"c":112.26,"h":112.58,"l":112.02,"n":120,"o":112.02,"t":"2026-09-22T16:15:00Z","v":2958,"vw":112.212015},{"c":112.305,"h":112.305,"l":111.69,"n":57,"o":111.82,"t":"2026-09-22T16:30:00Z","v":1757,"vw":111.97511},{"c":112.465,"h":113.155,"l":112.15,"n":184,"o":112.48,"t":"2026-09-22T16:45:00Z","v":6557,"vw":112.547428},{"c":112.73,"h":112.98,"l":112.235,"n":405,"o":112.77,"t":"2026-09-22T17:00:00Z","v":4374,"vw":112.648367},{"c":112.63,"h":112.89,"l":112.63,"n":33,"o":112.89,"t":"2026-09-22T17:15:00Z","v":596,"vw":112.726667},{"c":112.815,"h":112.815,"l":112.17,"n":95,"o":112.17,"t":"2026-09-22T17:30:00Z","v":2563,"vw":112.647925},{"c":112.98,"h":113.19,"l":112.695,"n":195,"o":112.695,"t":"2026-09-22T17:45:00Z","v":5628,"vw":113.072612},{"c":112.915,"h":112.97,"l":112.745,"n":110,"o":112.785,"t":"2026-09-22T18:00:00Z","v":2225,"vw":112.851111},{"c":113.06,"h":113.095,"l":112.85,"n":117,"o":112.985,"t":"2026-09-22T18:15:00Z","v":2175,"vw":112.975834},{"c":112.8959,"h":113.05,"l":112.0628,"n":114,"o":113.05,"t":"2026-09-22T18:30:00Z","v":3134,"vw":112.638337},{"c":112.56,"h":112.79,"l":112.25,"n":153,"o":112.3,"t":"2026-09-22T18:45:00Z","v":4814,"vw":112.592625},{"c":112.19,"h":112.43,"l":111.88,"n":147,"o":112.34,"t":"2026-09-22T19:00:00Z","v":3936,"vw":112.121389},{"c":110.295,"h":111.78,"l":110.29,"n":272,"o":111.78,"t":"2026-09-22T19:15:00Z","v":11839,"vw":110.620777},{"c":109.91,"h":110.42,"l":109.69,"n":338,"o":110.35,"t":"2026-09-22T19:30:00Z","v":12894,"vw":110.098845},{"c":110.8,"h":110.8,"l":109.05,"n":1163,"o":110.24,"t":"2026-09-22T19:45:00Z","v":37343,"vw":110.135369},{"c":110.67,"h":110.67,"l":110.515,"n":9,"o":110.515,"t":"2026-09-22T20:00:00Z","v":27182,"vw":110.669425},{"c":108.67,"h":110.88,"l":106.99,"n":154,"o":110.12,"t":"2026-09-23T13:30:00Z","v":8842,"vw":109.489939},{"c":107.035,"h":109.135,"l":107.035,"n":283,"o":109.135,"t":"2026-09-23T13:45:00Z","v":17544,"vw":108.055095},{"c":106.9175,"h":107.47,"l":105.675,"n":442,"o":107.375,"t":"2026-09-23T14:00:00Z","v":23391,"vw":107.15934},{"c":106.34,"h":107.145,"l":105.75,"n":137,"o":106.46,"t":"2026-09-23T14:15:00Z","v":4112,"vw":106.562275},{"c":106.08,"h":106.47,"l":105.39,"n":171,"o":105.835,"t":"2026-09-23T14:30:00Z","v":6592,"vw":105.998092},{"c":105.04,"h":105.945,"l":103.74,"n":433,"o":105.935,"t":"2026-09-23T14:45:00Z","v":18171,"vw":104.629734},{"c":104.65,"h":104.65,"l":104.65,"n":6,"o":104.65,"t":"2026-09-23T15:00:00Z","v":105,"vw":104.65},{"c":104.59,"h":105.58,"l":104.375,"n":183,"o":105.25,"t":"2026-09-23T15:15:00Z","v":5093,"vw":105.143241},{"c":104.31,"h":104.5962,"l":104.2525,"n":73,"o":104.335,"t":"2026-09-23T15:30:00Z","v":1661,"vw":104.428955},{"c":103.16,"h":104.09,"l":102.91,"n":158,"o":104,"t":"2026-09-23T15:45:00Z","v":6049,"vw":103.446336},{"c":102.325,"h":103,"l":102.325,"n":149,"o":103,"t":"2026-09-23T16:00:00Z","v":2950,"vw":102.716154},{"c":102.1,"h":102.56,"l":101.895,"n":169,"o":102.56,"t":"2026-09-23T16:15:00Z","v":4807,"vw":102.076766},{"c":102.79,"h":102.79,"l":101.88,"n":288,"o":102.1375,"t":"2026-09-23T16:30:00Z","v":8560,"vw":102.291793},{"c":102.35,"h":102.59,"l":102.07,"n":76,"o":102.51,"t":"2026-09-23T16:45:00Z","v":3921,"vw":102.35507},{"c":101.395,"h":102.475,"l":101.29,"n":168,"o":102.475,"t":"2026-09-23T17:00:00Z","v":5143,"vw":102.018207},{"c":101.74,"h":101.89,"l":101.57,"n":95,"o":101.59,"t":"2026-09-23T17:15:00Z","v":3111,"vw":101.674781},{"c":101.89,"h":102.17,"l":101.77,"n":148,"o":101.77,"t":"2026-09-23T17:30:00Z","v":2698,"vw":101.938571},{"c":101.545,"h":101.545,"l":101.4,"n":54,"o":101.4,"t":"2026-09-23T17:45:00Z","v":1970,"vw":101.427857},{"c":100.71,"h":101.565,"l":100.49,"n":178,"o":101.565,"t":"2026-09-23T18:00:00Z","v":4896,"vw":101.15912},{"c":99.94,"h":100.7,"l":99.12,"n":467,"o":100.7,"t":"2026-09-23T18:15:00Z","v":28442,"vw":99.96786},{"c":99.7,"h":99.81,"l":98.7,"n":506,"o":99.68,"t":"2026-09-23T18:30:00Z","v":21894,"vw":99.211922},{"c":99.34,"h":99.83,"l":99.04,"n":280,"o":99.6,"t":"2026-09-23T18:45:00Z","v":14355,"vw":99.564608},{"c":99.58,"h":99.58,"l":98.56,"n":284,"o":99.16,"t":"2026-09-23T19:00:00Z","v":9812,"vw":99.024954},{"c":100.72,"h":101.4477,"l":99.36,"n":370,"o":99.36,"t":"2026-09-23T19:15:00Z","v":12428,"vw":100.300147},{"c":102.48,"h":103.19,"l":100.38,"n":865,"o":100.725,"t":"2026-09-23T19:30:00Z","v":43116,"vw":101.636647},{"c":100.4,"h":103.03,"l":100.05,"n":1265,"o":102.505,"t":"2026-09-23T19:45:00Z","v":45145,"vw":101.045989},{"c":100.33,"h":100.33,"l":100.33,"n":4,"o":100.33,"t":"2026-09-23T20:00:00Z","v":24374,"vw":100.33},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-09-23T20:15:00Z","v":21494,"vw":100.33},{"c":103.17,"h":103.66,"l":101.5,"n":364,"o":102.38,"t":"2026-09-24T13:30:00Z","v":15865,"vw":102.525403},{"c":102.72,"h":104.49,"l":102.72,"n":450,"o":103.34,"t":"2026-09-24T13:45:00Z","v":11656,"vw":103.805249},{"c":100.905,"h":102,"l":100.365,"n":661,"o":102,"t":"2026-09-24T14:00:00Z","v":15273,"vw":100.934215},{"c":101.35,"h":101.53,"l":101.19,"n":129,"o":101.19,"t":"2026-09-24T14:15:00Z","v":3740,"vw":101.333774},{"c":100.47,"h":101.6,"l":100.3,"n":188,"o":101.55,"t":"2026-09-24T14:30:00Z","v":3880,"vw":101.115914},{"c":100.86,"h":101.38,"l":100.515,"n":336,"o":100.515,"t":"2026-09-24T14:45:00Z","v":9666,"vw":101.098789},{"c":100.8,"h":101.43,"l":100.44,"n":283,"o":100.6,"t":"2026-09-24T15:00:00Z","v":11504,"vw":100.901207},{"c":101.215,"h":101.6,"l":100.805,"n":340,"o":100.805,"t":"2026-09-24T15:15:00Z","v":18017,"vw":101.193506},{"c":100.73,"h":101.6899,"l":100.36,"n":188,"o":101.6899,"t":"2026-09-24T15:30:00Z","v":8397,"vw":100.929759},{"c":102,"h":102.05,"l":100.99,"n":173,"o":101.68,"t":"2026-09-24T15:45:00Z","v":5293,"vw":101.724571},{"c":100.69,"h":101.585,"l":100.69,"n":279,"o":101.41,"t":"2026-09-24T16:00:00Z","v":13348,"vw":101.254349},{"c":102.2707,"h":102.9814,"l":101.095,"n":273,"o":101.095,"t":"2026-09-24T16:15:00Z","v":10591,"vw":102.049859},{"c":102.97,"h":103.445,"l":102.1,"n":230,"o":102.7,"t":"2026-09-24T16:30:00Z","v":10714,"vw":102.55345},{"c":103.03,"h":103.04,"l":102.7,"n":59,"o":103.04,"t":"2026-09-24T16:45:00Z","v":1849,"vw":102.874616},{"c":102.44,"h":102.98,"l":101.79,"n":201,"o":102.4,"t":"2026-09-24T17:00:00Z","v":9574,"vw":102.349227},{"c":101.42,"h":102.55,"l":101.1931,"n":135,"o":102.55,"t":"2026-09-24T17:15:00Z","v":2886,"vw":101.746715},{"c":100.5002,"h":101.275,"l":100.05,"n":109,"o":101.275,"t":"2026-09-24T17:30:00Z","v":5005,"vw":100.97406},{"c":99.97,"h":100.122,"l":99.53,"n":144,"o":99.93,"t":"2026-09-24T17:45:00Z","v":4489,"vw":99.924771},{"c":100.05,"h":100.4,"l":99.53,"n":199,"o":99.965,"t":"2026-09-24T18:00:00Z","v":6904,"vw":100.168247},{"c":101.405,"h":101.68,"l":99.9,"n":292,"o":100.1,"t":"2026-09-24T18:15:00Z","v":15714,"vw":100.844388},{"c":101.77,"h":102.64,"l":101.47,"n":207,"o":101.7,"t":"2026-09-24T18:30:00Z","v":7340,"vw":102.090103},{"c":102.37,"h":102.37,"l":101.85,"n":193,"o":102.06,"t":"2026-09-24T18:45:00Z","v":2318,"vw":102.018413},{"c":100.1575,"h":101.97,"l":100.1575,"n":318,"o":101.97,"t":"2026-09-24T19:00:00Z","v":7612,"vw":101.417682},{"c":99.89,"h":100.56,"l":99.87,"n":171,"o":100.24,"t":"2026-09-24T19:15:00Z","v":4566,"vw":100.321787},{"c":100.17,"h":100.68,"l":99.75,"n":257,"o":99.9,"t":"2026-09-24T19:30:00Z","v":8218,"vw":100.108201},{"c":100.42,"h":100.52,"l":99.56,"n":1065,"o":100.18,"t":"2026-09-24T19:45:00Z","v":36527,"vw":100.212735},{"c":100.4,"h":100.4,"l":100.4,"n":7,"o":100.4,"t":"2026-09-24T20:00:00Z","v":17236,"vw":100.4},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-09-24T21:00:00Z","v":168,"vw":100.52},{"c":102.36,"h":102.36,"l":102.36,"n":1,"o":102.36,"t":"2026-09-24T22:30:00Z","v":100,"vw":102.36},{"c":99.33,"h":101.29,"l":98.09,"n":252,"o":101.29,"t":"2026-09-25T13:30:00Z","v":9999,"vw":99.935747},{"c":99.904,"h":99.904,"l":98.865,"n":64,"o":99.02,"t":"2026-09-25T13:45:00Z","v":2949,"vw":99.607218},{"c":99.75,"h":99.75,"l":99.16,"n":95,"o":99.29,"t":"2026-09-25T14:00:00Z","v":5877,"vw":99.447407},{"c":99.62,"h":99.98,"l":99.3118,"n":141,"o":99.33,"t":"2026-09-25T14:15:00Z","v":2636,"vw":99.569809},{"c":99.44,"h":99.75,"l":99.44,"n":90,"o":99.62,"t":"2026-09-25T14:30:00Z","v":2975,"vw":99.539917},{"c":98.39,"h":99.52,"l":98.39,"n":178,"o":99.34,"t":"2026-09-25T14:45:00Z","v":9175,"vw":99.297819},{"c":98.86,"h":98.89,"l":98.1,"n":66,"o":98.35,"t":"2026-09-25T15:00:00Z","v":2071,"vw":98.618459},{"c":98.5522,"h":98.5522,"l":98.5522,"n":7,"o":98.5522,"t":"2026-09-25T15:15:00Z","v":121,"vw":98.5522},{"c":98.74,"h":99.33,"l":98.505,"n":99,"o":99.33,"t":"2026-09-25T15:30:00Z","v":6229,"vw":98.896593},{"c":98.825,"h":99,"l":98.27,"n":113,"o":98.51,"t":"2026-09-25T15:45:00Z","v":2305,"vw":98.694009},{"c":100.19,"h":100.19,"l":98.6561,"n":139,"o":98.6561,"t":"2026-09-25T16:00:00Z","v":8778,"vw":99.202574},{"c":100.75,"h":100.99,"l":100.01,"n":112,"o":100.03,"t":"2026-09-25T16:15:00Z","v":3676,"vw":100.744231},{"c":100.41,"h":100.41,"l":100.32,"n":55,"o":100.32,"t":"2026-09-25T16:30:00Z","v":1112,"vw":100.383333},{"c":99.75,"h":100,"l":99.75,"n":96,"o":99.9,"t":"2026-09-25T16:45:00Z","v":2712,"vw":99.913667},{"c":99.33,"h":99.9996,"l":99.33,"n":158,"o":99.595,"t":"2026-09-25T17:00:00Z","v":6261,"vw":99.737769},{"c":99.35,"h":99.35,"l":98.98,"n":95,"o":99.09,"t":"2026-09-25T17:15:00Z","v":2963,"vw":99.092924},{"c":99.5,"h":99.5,"l":99.46,"n":100,"o":99.5,"t":"2026-09-25T17:30:00Z","v":5955,"vw":99.493468},{"c":99.54,"h":99.54,"l":99.26,"n":231,"o":99.31,"t":"2026-09-25T17:45:00Z","v":5388,"vw":99.471831},{"c":99,"h":99.7,"l":98.88,"n":141,"o":99.7,"t":"2026-09-25T18:00:00Z","v":7625,"vw":99.06191},{"c":99.25,"h":99.25,"l":99.1,"n":67,"o":99.11,"t":"2026-09-25T18:15:00Z","v":3270,"vw":99.23037},{"c":99.25,"h":99.33,"l":99.21,"n":63,"o":99.33,"t":"2026-09-25T18:30:00Z","v":3921,"vw":99.254355},{"c":100.5,"h":100.59,"l":99.85,"n":107,"o":99.85,"t":"2026-09-25T19:00:00Z","v":2386,"vw":100.376389},{"c":100.56,"h":100.56,"l":100.56,"n":14,"o":100.56,"t":"2026-09-25T19:15:00Z","v":242,"vw":100.56},{"c":99.87,"h":100.69,"l":99.87,"n":132,"o":100.575,"t":"2026-09-25T19:30:00Z","v":7660,"vw":100.499272},{"c":99.5,"h":100.46,"l":99.41,"n":648,"o":100.135,"t":"2026-09-25T19:45:00Z","v":17290,"vw":99.730449},{"c":99.61,"h":99.61,"l":99.61,"n":6,"o":99.61,"t":"2026-09-25T20:00:00Z","v":13653,"vw":99.61},{"c":99.3,"h":100,"l":98.65,"n":143,"o":98.69,"t":"2026-09-28T13:30:00Z","v":5435,"vw":98.818675},{"c":98.77,"h":99.63,"l":98.62,"n":143,"o":99.505,"t":"2026-09-28T13:45:00Z","v":3866,"vw":99.113228},{"c":101.15,"h":101.15,"l":98.51,"n":336,"o":99.24,"t":"2026-09-28T14:00:00Z","v":10367,"vw":99.492337},{"c":102.99,"h":103.355,"l":101.29,"n":203,"o":101.29,"t":"2026-09-28T14:15:00Z","v":4301,"vw":102.271116},{"c":103.42,"h":103.42,"l":102.57,"n":78,"o":103.16,"t":"2026-09-28T14:30:00Z","v":2313,"vw":102.98875},{"c":103.95,"h":104.06,"l":102.39,"n":116,"o":102.39,"t":"2026-09-28T14:45:00Z","v":3761,"vw":103.689205},{"c":103.51,"h":103.82,"l":103.46,"n":50,"o":103.68,"t":"2026-09-28T15:00:00Z","v":2248,"vw":103.665753},{"c":103.505,"h":103.775,"l":103,"n":165,"o":103.54,"t":"2026-09-28T15:15:00Z","v":3807,"vw":103.391746},{"c":103.2746,"h":103.48,"l":102.99,"n":165,"o":103.04,"t":"2026-09-28T15:30:00Z","v":6753,"vw":103.32976},{"c":103.38,"h":103.62,"l":102.99,"n":156,"o":103.16,"t":"2026-09-28T15:45:00Z","v":5205,"vw":103.303525},{"c":102.96,"h":103.23,"l":102.91,"n":59,"o":103.23,"t":"2026-09-28T16:00:00Z","v":1375,"vw":103.039727},{"c":103.62,"h":103.62,"l":102.865,"n":72,"o":102.865,"t":"2026-09-28T16:15:00Z","v":3047,"vw":103.471981},{"c":104.19,"h":104.55,"l":104.16,"n":75,"o":104.16,"t":"2026-09-28T16:30:00Z","v":2220,"vw":104.35466},{"c":103.825,"h":103.825,"l":103.825,"n":12,"o":103.825,"t":"2026-09-28T16:45:00Z","v":220,"vw":103.825},{"c":103.94,"h":103.94,"l":103.33,"n":97,"o":103.675,"t":"2026-09-28T17:00:00Z","v":3230,"vw":103.628586},{"c":103.505,"h":104.23,"l":103.505,"n":152,"o":103.795,"t":"2026-09-28T17:30:00Z","v":4526,"vw":103.885522},{"c":102.91,"h":103.48,"l":102.72,"n":94,"o":103.46,"t":"2026-09-28T17:45:00Z","v":2763,"vw":103.209231},{"c":103.6,"h":103.6,"l":103.27,"n":68,"o":103.27,"t":"2026-09-28T18:00:00Z","v":1533,"vw":103.349266},{"c":102.86,"h":103.41,"l":102.86,"n":26,"o":103.41,"t":"2026-09-28T18:15:00Z","v":733,"vw":103.148963},{"c":102.89,"h":102.89,"l":102.46,"n":238,"o":102.82,"t":"2026-09-28T18:30:00Z","v":10611,"vw":102.701525},{"c":102.83,"h":103.22,"l":102.83,"n":57,"o":103.15,"t":"2026-09-28T18:45:00Z","v":1033,"vw":103.012},{"c":102.195,"h":102.29,"l":101.125,"n":119,"o":102.29,"t":"2026-09-28T19:00:00Z","v":6194,"vw":101.635719},{"c":102.36,"h":102.93,"l":102.041,"n":85,"o":102.54,"t":"2026-09-28T19:15:00Z","v":2015,"vw":102.351077},{"c":101.9,"h":102.495,"l":101.9,"n":70,"o":102.495,"t":"2026-09-28T19:30:00Z","v":1913,"vw":102.080625},{"c":101.82,"h":101.97,"l":101.34,"n":672,"o":101.53,"t":"2026-09-28T19:45:00Z","v":18295,"vw":101.638494},{"c":101.71,"h":101.71,"l":101.71,"n":12,"o":101.71,"t":"2026-09-28T20:00:00Z","v":57205,"vw":101.71},{"c":104,"h":104.99,"l":103.42,"n":27,"o":103.42,"t":"2026-09-28T21:45:00Z","v":1015,"vw":103.885582},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-09-28T22:30:00Z","v":299,"vw":104},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-09-28T23:15:00Z","v":290,"vw":105},{"c":104.2,"h":104.2,"l":104.2,"n":1,"o":104.2,"t":"2026-09-29T08:00:00Z","v":150,"vw":104.2},{"c":105.77,"h":107.9,"l":105.22,"n":295,"o":105.31,"t":"2026-09-29T13:30:00Z","v":18423,"vw":105.918582},{"c":104.18,"h":105.76,"l":104.18,"n":298,"o":105.22,"t":"2026-09-29T13:45:00Z","v":14010,"vw":105.190373},{"c":104.36,"h":105.11,"l":104.1,"n":100,"o":104.3,"t":"2026-09-29T14:00:00Z","v":7567,"vw":104.459827},{"c":104.79,"h":104.81,"l":103.8,"n":82,"o":103.8,"t":"2026-09-29T14:15:00Z","v":2361,"vw":104.188343},{"c":103.57,"h":104.795,"l":103.5,"n":107,"o":104.65,"t":"2026-09-29T14:30:00Z","v":8320,"vw":103.987286},{"c":103.77,"h":103.77,"l":103.195,"n":56,"o":103.5,"t":"2026-09-29T14:45:00Z","v":2329,"vw":103.493572},{"c":102.95,"h":104.6121,"l":102.95,"n":46,"o":104.6121,"t":"2026-09-29T15:00:00Z","v":1303,"vw":103.673867},{"c":103.045,"h":103.045,"l":102.51,"n":134,"o":102.78,"t":"2026-09-29T15:15:00Z","v":3696,"vw":102.691682},{"c":104.36,"h":104.78,"l":102.76,"n":123,"o":102.76,"t":"2026-09-29T15:30:00Z","v":6276,"vw":103.774157},{"c":105.42,"h":105.42,"l":104.235,"n":64,"o":104.235,"t":"2026-09-29T15:45:00Z","v":2446,"vw":104.634737},{"c":105.96,"h":106.49,"l":105.96,"n":41,"o":106,"t":"2026-09-29T16:00:00Z","v":1679,"vw":106.18659},{"c":105.465,"h":105.52,"l":105.245,"n":169,"o":105.52,"t":"2026-09-29T16:15:00Z","v":5241,"vw":105.462724},{"c":105.39,"h":106,"l":105.39,"n":52,"o":105.87,"t":"2026-09-29T16:30:00Z","v":1615,"vw":105.725394},{"c":105,"h":105.85,"l":105,"n":158,"o":105.85,"t":"2026-09-29T16:45:00Z","v":3961,"vw":105.392059},{"c":104.815,"h":104.83,"l":104.81,"n":40,"o":104.81,"t":"2026-09-29T17:00:00Z","v":927,"vw":104.816481},{"c":103.97,"h":104.5,"l":103.75,"n":86,"o":104.5,"t":"2026-09-29T17:15:00Z","v":2748,"vw":104.053211},{"c":103.41,"h":103.71,"l":103.38,"n":113,"o":103.71,"t":"2026-09-29T17:30:00Z","v":2765,"vw":103.50342},{"c":103.425,"h":103.425,"l":103.06,"n":24,"o":103.23,"t":"2026-09-29T17:45:00Z","v":784,"vw":103.24},{"c":104.17,"h":104.73,"l":103.78,"n":97,"o":103.78,"t":"2026-09-29T18:00:00Z","v":2511,"vw":104.085},{"c":104.97,"h":104.97,"l":104.485,"n":102,"o":104.72,"t":"2026-09-29T18:15:00Z","v":3569,"vw":104.651131},{"c":104.6,"h":104.6,"l":104.4,"n":71,"o":104.41,"t":"2026-09-29T18:30:00Z","v":1582,"vw":104.458},{"c":103.71,"h":104.59,"l":103.71,"n":185,"o":104.59,"t":"2026-09-29T18:45:00Z","v":5059,"vw":104.24905},{"c":104.25,"h":104.25,"l":103.95,"n":75,"o":103.95,"t":"2026-09-29T19:00:00Z","v":1975,"vw":104.088577},{"c":104.92,"h":104.92,"l":104.19,"n":79,"o":104.19,"t":"2026-09-29T19:15:00Z","v":2075,"vw":104.677692},{"c":104.92,"h":105.3,"l":104.92,"n":86,"o":104.965,"t":"2026-09-29T19:30:00Z","v":1951,"vw":105.091625},{"c":104.77,"h":105.17,"l":104.53,"n":638,"o":104.53,"t":"2026-09-29T19:45:00Z","v":18334,"vw":104.895519},{"c":104.83,"h":104.83,"l":104.83,"n":13,"o":104.83,"t":"2026-09-29T20:00:00Z","v":98349,"vw":104.83},{"c":104.3675,"h":105.67,"l":104.27,"n":100,"o":105.67,"t":"2026-09-30T13:30:00Z","v":18748,"vw":105.565312},{"c":102.48,"h":104.83,"l":102.255,"n":233,"o":104.83,"t":"2026-09-30T13:45:00Z","v":5571,"vw":103.27862},{"c":103.52,"h":104,"l":102,"n":189,"o":102.27,"t":"2026-09-30T14:00:00Z","v":5315,"vw":102.870188},{"c":103.495,"h":104,"l":103,"n":384,"o":103.515,"t":"2026-09-30T14:15:00Z","v":16667,"vw":103.403323},{"c":104.245,"h":104.75,"l":103.34,"n":115,"o":104.07,"t":"2026-09-30T14:30:00Z","v":2232,"vw":104.141667},{"c":105.22,"h":105.7,"l":104.46,"n":250,"o":104.65,"t":"2026-09-30T14:45:00Z","v":9893,"vw":104.78684},{"c":105.925,"h":106.01,"l":104.78,"n":319,"o":105.23,"t":"2026-09-30T15:00:00Z","v":8744,"vw":105.505289},{"c":105.475,"h":105.925,"l":105,"n":260,"o":105.925,"t":"2026-09-30T15:15:00Z","v":8733,"vw":105.465111},{"c":104.46,"h":106.94,"l":104.43,"n":421,"o":105.475,"t":"2026-09-30T15:30:00Z","v":18380,"vw":105.986118},{"c":104.3194,"h":104.65,"l":103.97,"n":183,"o":103.97,"t":"2026-09-30T15:45:00Z","v":4232,"vw":104.343226},{"c":103.935,"h":104.5685,"l":103.88,"n":224,"o":104.2806,"t":"2026-09-30T16:00:00Z","v":7032,"vw":104.129839},{"c":103.74,"h":103.925,"l":103.305,"n":145,"o":103.925,"t":"2026-09-30T16:15:00Z","v":4793,"vw":103.551568},{"c":103,"h":104.0199,"l":102.84,"n":279,"o":103.735,"t":"2026-09-30T16:30:00Z","v":5944,"vw":103.212185},{"c":103.25,"h":103.26,"l":102.975,"n":125,"o":103.26,"t":"2026-09-30T16:45:00Z","v":3188,"vw":103.128394},{"c":103.275,"h":103.37,"l":102.9,"n":130,"o":102.91,"t":"2026-09-30T17:00:00Z","v":4711,"vw":103.200094},{"c":101.855,"h":103.275,"l":101.81,"n":222,"o":103.27,"t":"2026-09-30T17:15:00Z","v":7421,"vw":102.240167},{"c":101.81,"h":102.23,"l":101.81,"n":156,"o":101.88,"t":"2026-09-30T17:30:00Z","v":3517,"vw":101.952928},{"c":101.78,"h":101.8,"l":101.53,"n":179,"o":101.75,"t":"2026-09-30T17:45:00Z","v":3523,"vw":101.703542},{"c":101.74,"h":102.02,"l":101.36,"n":171,"o":101.705,"t":"2026-09-30T18:00:00Z","v":3334,"vw":101.7725},{"c":101.76,"h":101.935,"l":101.6,"n":117,"o":101.87,"t":"2026-09-30T18:15:00Z","v":3012,"vw":101.818025},{"c":101.585,"h":102.1,"l":101.55,"n":178,"o":101.91,"t":"2026-09-30T18:30:00Z","v":5078,"vw":101.799266},{"c":101.34,"h":101.46,"l":101.31,"n":119,"o":101.31,"t":"2026-09-30T18:45:00Z","v":3191,"vw":101.393194},{"c":101.61,"h":101.66,"l":100.9,"n":199,"o":101.06,"t":"2026-09-30T19:00:00Z","v":5134,"vw":101.31911},{"c":101.91,"h":102.13,"l":101.61,"n":161,"o":101.61,"t":"2026-09-30T19:15:00Z","v":4998,"vw":101.79875},{"c":101.78,"h":102.63,"l":101.78,"n":248,"o":102.63,"t":"2026-09-30T19:30:00Z","v":5370,"vw":102.265457},{"c":100.09,"h":103.02,"l":100.08,"n":1518,"o":102.01,"t":"2026-09-30T19:45:00Z","v":54766,"vw":100.9686},{"c":100.08,"h":100.08,"l":100.08,"n":16,"o":100.08,"t":"2026-09-30T20:00:00Z","v":114288,"vw":100.08},{"c":100.08,"h":100.08,"l":100.08,"n":1,"o":100.08,"t":"2026-10-01T12:00:00Z","v":340,"vw":100.08},{"c":100.21,"h":102.16,"l":100,"n":465,"o":100.71,"t":"2026-10-01T13:30:00Z","v":20443,"vw":100.486679},{"c":100.96,"h":100.96,"l":99.49,"n":395,"o":99.51,"t":"2026-10-01T13:45:00Z","v":12824,"vw":100.446071},{"c":101.375,"h":101.8112,"l":100.54,"n":136,"o":100.98,"t":"2026-10-01T14:00:00Z","v":3979,"vw":101.1707},{"c":100.58,"h":101.41,"l":99.88,"n":186,"o":101.375,"t":"2026-10-01T14:15:00Z","v":8356,"vw":100.487905},{"c":99,"h":100.36,"l":99,"n":282,"o":100.36,"t":"2026-10-01T14:30:00Z","v":12541,"vw":99.509666},{"c":99.39,"h":99.945,"l":98.915,"n":165,"o":99.225,"t":"2026-10-01T14:45:00Z","v":8642,"vw":99.245214},{"c":98.735,"h":99.66,"l":98.71,"n":291,"o":99.2,"t":"2026-10-01T15:00:00Z","v":3821,"vw":99.267328},{"c":98.515,"h":98.72,"l":98.515,"n":106,"o":98.72,"t":"2026-10-01T15:15:00Z","v":2796,"vw":98.610806},{"c":99.12,"h":99.32,"l":97.5758,"n":174,"o":98.615,"t":"2026-10-01T15:30:00Z","v":7467,"vw":98.012479},{"c":99.33,"h":99.4925,"l":99.33,"n":47,"o":99.48,"t":"2026-10-01T15:45:00Z","v":1422,"vw":99.452159},{"c":99.5,"h":99.5,"l":99.45,"n":53,"o":99.46,"t":"2026-10-01T16:00:00Z","v":1259,"vw":99.475},{"c":99.66,"h":99.67,"l":99.17,"n":38,"o":99.17,"t":"2026-10-01T16:15:00Z","v":1172,"vw":99.496667},{"c":99.9,"h":100.01,"l":98.91,"n":104,"o":100.01,"t":"2026-10-01T16:30:00Z","v":3911,"vw":99.558965},{"c":99.34,"h":99.545,"l":99.28,"n":47,"o":99.54,"t":"2026-10-01T16:45:00Z","v":1850,"vw":99.401793},{"c":99.63,"h":99.995,"l":99.63,"n":84,"o":99.87,"t":"2026-10-01T17:00:00Z","v":2532,"vw":99.826539},{"c":100.905,"h":100.905,"l":99.78,"n":139,"o":100.01,"t":"2026-10-01T17:15:00Z","v":6451,"vw":100.135187},{"c":100.85,"h":101.2,"l":100.85,"n":41,"o":100.96,"t":"2026-10-01T17:30:00Z","v":1412,"vw":100.942742},{"c":99.885,"h":100.57,"l":99.885,"n":57,"o":100.46,"t":"2026-10-01T17:45:00Z","v":1930,"vw":100.263065},{"c":99.515,"h":99.515,"l":98.85,"n":263,"o":99.45,"t":"2026-10-01T18:00:00Z","v":4932,"vw":99.086292},{"c":100.11,"h":100.155,"l":99.745,"n":61,"o":99.745,"t":"2026-10-01T18:15:00Z","v":2453,"vw":99.954113},{"c":99.62,"h":100.11,"l":99.52,"n":95,"o":100.11,"t":"2026-10-01T18:30:00Z","v":2640,"vw":99.757048},{"c":99.53,"h":99.565,"l":99.53,"n":39,"o":99.565,"t":"2026-10-01T18:45:00Z","v":1056,"vw":99.545649},{"c":98.97,"h":99.32,"l":98.97,"n":162,"o":99.14,"t":"2026-10-01T19:00:00Z","v":8858,"vw":99.157216},{"c":98.755,"h":99.22,"l":98.62,"n":178,"o":98.67,"t":"2026-10-01T19:15:00Z","v":4524,"vw":99.011597},{"c":98.94,"h":98.94,"l":98.47,"n":258,"o":98.91,"t":"2026-10-01T19:30:00Z","v":7716,"vw":98.713101},{"c":98.11,"h":99.23,"l":97.79,"n":915,"o":98.83,"t":"2026-10-01T19:45:00Z","v":32276,"vw":98.305215},{"c":97.93,"h":97.93,"l":97.93,"n":8,"o":97.93,"t":"2026-10-01T20:00:00Z","v":18172,"vw":97.93},{"c":98.25,"h":100.125,"l":98.25,"n":163,"o":99.3,"t":"2026-10-02T13:30:00Z","v":11282,"vw":99.149532},{"c":98.18,"h":99.06,"l":98.14,"n":169,"o":98.655,"t":"2026-10-02T13:45:00Z","v":3661,"vw":98.397848},{"c":99.88,"h":99.88,"l":98.84,"n":121,"o":98.84,"t":"2026-10-02T14:00:00Z","v":1732,"vw":99.357222},{"c":98.98,"h":99.24,"l":98.49,"n":90,"o":98.98,"t":"2026-10-02T14:15:00Z","v":2584,"vw":98.960659},{"c":98.42,"h":98.98,"l":98.3835,"n":107,"o":98.91,"t":"2026-10-02T14:30:00Z","v":6429,"vw":98.515019},{"c":98.89,"h":98.89,"l":98.525,"n":20,"o":98.525,"t":"2026-10-02T14:45:00Z","v":463,"vw":98.7075},{"c":97.4,"h":98.355,"l":97.4,"n":88,"o":98.355,"t":"2026-10-02T15:00:00Z","v":2516,"vw":97.860337},{"c":97.16,"h":97.29,"l":97.07,"n":64,"o":97.1,"t":"2026-10-02T15:15:00Z","v":3728,"vw":97.172188},{"c":97.135,"h":97.135,"l":96.81,"n":15,"o":96.81,"t":"2026-10-02T15:30:00Z","v":334,"vw":97.026667},{"c":98.254,"h":98.3225,"l":97,"n":139,"o":97,"t":"2026-10-02T15:45:00Z","v":10820,"vw":97.428013},{"c":97.6,"h":97.91,"l":97.56,"n":43,"o":97.91,"t":"2026-10-02T16:00:00Z","v":1391,"vw":97.835},{"c":97.92,"h":97.92,"l":97.75,"n":42,"o":97.75,"t":"2026-10-02T16:15:00Z","v":1842,"vw":97.863086},{"c":97.9,"h":97.9,"l":97.74,"n":75,"o":97.88,"t":"2026-10-02T16:30:00Z","v":2382,"vw":97.846541},{"c":97.785,"h":97.785,"l":97.69,"n":23,"o":97.69,"t":"2026-10-02T16:45:00Z","v":857,"vw":97.705833},{"c":97.77,"h":97.77,"l":97.16,"n":132,"o":97.39,"t":"2026-10-02T17:00:00Z","v":3748,"vw":97.40775},{"c":97.5825,"h":97.5825,"l":97.5825,"n":20,"o":97.5825,"t":"2026-10-02T17:15:00Z","v":442,"vw":97.5825},{"c":97.64,"h":97.71,"l":97.64,"n":16,"o":97.71,"t":"2026-10-02T17:30:00Z","v":1244,"vw":97.649773},{"c":98.01,"h":98.02,"l":97.635,"n":44,"o":97.635,"t":"2026-10-02T17:45:00Z","v":1417,"vw":97.884286},{"c":97.375,"h":97.67,"l":97.22,"n":102,"o":97.67,"t":"2026-10-02T18:00:00Z","v":3596,"vw":97.343201},{"c":97.69,"h":98.1,"l":97.24,"n":142,"o":97.375,"t":"2026-10-02T18:15:00Z","v":9963,"vw":97.433372},{"c":97.745,"h":98.01,"l":97.24,"n":171,"o":97.85,"t":"2026-10-02T18:30:00Z","v":2860,"vw":97.69},{"c":97.825,"h":97.825,"l":97.31,"n":75,"o":97.3617,"t":"2026-10-02T18:45:00Z","v":2103,"vw":97.459108},{"c":97.695,"h":97.7975,"l":97.38,"n":90,"o":97.4,"t":"2026-10-02T19:00:00Z","v":2226,"vw":97.547116},{"c":97.79,"h":98.35,"l":97.75,"n":223,"o":97.85,"t":"2026-10-02T19:15:00Z","v":9874,"vw":98.087474},{"c":96.7,"h":97.85,"l":96.7,"n":267,"o":97.85,"t":"2026-10-02T19:30:00Z","v":10784,"vw":97.239862},{"c":96.715,"h":97.57,"l":96.07,"n":1488,"o":96.615,"t":"2026-10-02T19:45:00Z","v":66066,"vw":96.815037},{"c":96.99,"h":96.99,"l":96.99,"n":7,"o":96.99,"t":"2026-10-02T20:00:00Z","v":21000,"vw":96.99},{"c":96.715,"h":97.56,"l":96.715,"n":90,"o":97.56,"t":"2026-10-05T13:30:00Z","v":3371,"vw":97.372897},{"c":96.09,"h":96.725,"l":96.09,"n":29,"o":96.725,"t":"2026-10-05T13:45:00Z","v":2348,"vw":96.189739},{"c":95.5,"h":95.96,"l":95.5,"n":103,"o":95.95,"t":"2026-10-05T14:15:00Z","v":3122,"vw":95.637213},{"c":95.4572,"h":95.4572,"l":94.7,"n":113,"o":95,"t":"2026-10-05T14:30:00Z","v":4721,"vw":95.283921},{"c":95.48,"h":96.025,"l":95.4,"n":123,"o":95.62,"t":"2026-10-05T14:45:00Z","v":4192,"vw":95.640367},{"c":95.385,"h":95.57,"l":94.83,"n":127,"o":95.31,"t":"2026-10-05T15:00:00Z","v":6982,"vw":95.112356},{"c":95.845,"h":95.85,"l":95.165,"n":116,"o":95.37,"t":"2026-10-05T15:15:00Z","v":4268,"vw":95.460444},{"c":96.25,"h":96.25,"l":95.85,"n":36,"o":95.85,"t":"2026-10-05T15:30:00Z","v":948,"vw":96.040351},{"c":96.8801,"h":97.11,"l":96.11,"n":83,"o":96.74,"t":"2026-10-05T15:45:00Z","v":5630,"vw":96.457475},{"c":97.195,"h":97.195,"l":96.13,"n":98,"o":96.13,"t":"2026-10-05T16:00:00Z","v":1655,"vw":96.586348},{"c":97.28,"h":97.28,"l":97,"n":8,"o":97,"t":"2026-10-05T16:15:00Z","v":377,"vw":97.093333},{"c":97.76,"h":97.95,"l":97.375,"n":106,"o":97.375,"t":"2026-10-05T16:30:00Z","v":1211,"vw":97.742031},{"c":98.15,"h":98.15,"l":97.111,"n":16,"o":97.111,"t":"2026-10-05T16:45:00Z","v":3206,"vw":97.144516},{"c":98.135,"h":98.235,"l":98.135,"n":23,"o":98.235,"t":"2026-10-05T17:00:00Z","v":611,"vw":98.170862},{"c":98.08,"h":98.5054,"l":97.885,"n":65,"o":98.085,"t":"2026-10-05T17:15:00Z","v":2137,"vw":98.186687},{"c":97.11,"h":97.635,"l":96.82,"n":124,"o":97.635,"t":"2026-10-05T17:30:00Z","v":2254,"vw":97.246634},{"c":96.97,"h":97.5,"l":96.57,"n":147,"o":97.17,"t":"2026-10-05T17:45:00Z","v":4172,"vw":97.129294},{"c":97.44,"h":97.8,"l":96.33,"n":629,"o":96.5,"t":"2026-10-05T18:00:00Z","v":20856,"vw":97.424738},{"c":95.7,"h":97.2,"l":95.7,"n":621,"o":97.04,"t":"2026-10-05T18:15:00Z","v":11288,"vw":96.711795},{"c":95.31,"h":95.95,"l":95.31,"n":124,"o":95.445,"t":"2026-10-05T18:30:00Z","v":6245,"vw":95.580492},{"c":94.835,"h":95.62,"l":94.835,"n":119,"o":95.5,"t":"2026-10-05T18:45:00Z","v":5286,"vw":95.450962},{"c":95.69,"h":95.69,"l":94.8575,"n":148,"o":95.04,"t":"2026-10-05T19:00:00Z","v":7278,"vw":95.11155},{"c":95.085,"h":95.44,"l":94.7,"n":170,"o":95.44,"t":"2026-10-05T19:15:00Z","v":5287,"vw":95.128194},{"c":94.6955,"h":94.9,"l":94.18,"n":373,"o":94.71,"t":"2026-10-05T19:30:00Z","v":7791,"vw":94.585872},{"c":94.54,"h":94.9,"l":94.22,"n":1055,"o":94.48,"t":"2026-10-05T19:45:00Z","v":44023,"vw":94.540247},{"c":94.56,"h":94.56,"l":94.56,"n":8,"o":94.56,"t":"2026-10-05T20:00:00Z","v":27671,"vw":94.56},{"c":95.1,"h":95.1,"l":95.1,"n":1,"o":95.1,"t":"2026-10-05T22:00:00Z","v":100,"vw":95.1},{"c":95.69,"h":95.69,"l":95.69,"n":1,"o":95.69,"t":"2026-10-05T23:45:00Z","v":100,"vw":95.69},{"c":95,"h":95,"l":95,"n":19,"o":95,"t":"2026-10-06T09:00:00Z","v":772,"vw":95},{"c":95.06,"h":95.06,"l":94.99,"n":8,"o":94.99,"t":"2026-10-06T09:15:00Z","v":823,"vw":95.019722},{"c":95,"h":95,"l":95,"n":2,"o":95,"t":"2026-10-06T11:45:00Z","v":101,"vw":95},{"c":95.16,"h":95.52,"l":93.95,"n":127,"o":95.52,"t":"2026-10-06T13:30:00Z","v":6905,"vw":94.836778},{"c":94.53,"h":95.45,"l":94.53,"n":87,"o":95.45,"t":"2026-10-06T13:45:00Z","v":3582,"vw":94.910841},{"c":95.4,"h":95.76,"l":94.93,"n":296,"o":95.73,"t":"2026-10-06T14:00:00Z","v":10599,"vw":95.315355},{"c":94.63,"h":95.37,"l":94.48,"n":160,"o":95.37,"t":"2026-10-06T14:15:00Z","v":6034,"vw":94.870665},{"c":93.995,"h":94.605,"l":93.99,"n":184,"o":94.48,"t":"2026-10-06T14:30:00Z","v":4708,"vw":94.245263},{"c":95.495,"h":95.495,"l":94.03,"n":216,"o":94.25,"t":"2026-10-06T14:45:00Z","v":13991,"vw":94.569785},{"c":96.54,"h":96.54,"l":95.59,"n":51,"o":95.59,"t":"2026-10-06T15:00:00Z","v":1450,"vw":95.857053},{"c":96.625,"h":96.755,"l":96.31,"n":107,"o":96.59,"t":"2026-10-06T15:15:00Z","v":4663,"vw":96.5921},{"c":96.59,"h":96.9599,"l":96.26,"n":56,"o":96.74,"t":"2026-10-06T15:30:00Z","v":2571,"vw":96.749313},{"c":96.21,"h":96.38,"l":96.21,"n":38,"o":96.38,"t":"2026-10-06T15:45:00Z","v":631,"vw":96.32375},{"c":95.5,"h":96.155,"l":95.5,"n":59,"o":96.155,"t":"2026-10-06T16:00:00Z","v":2907,"vw":95.693158},{"c":95.16,"h":95.16,"l":95.16,"n":20,"o":95.16,"t":"2026-10-06T16:15:00Z","v":514,"vw":95.16},{"c":95.3,"h":95.8899,"l":95.187,"n":65,"o":95.187,"t":"2026-10-06T16:30:00Z","v":3121,"vw":95.53214},{"c":95,"h":95.28,"l":94.97,"n":89,"o":95.2038,"t":"2026-10-06T16:45:00Z","v":3179,"vw":95.052824},{"c":94.55,"h":94.97,"l":94.55,"n":36,"o":94.97,"t":"2026-10-06T17:00:00Z","v":1748,"vw":94.675885},{"c":94.55,"h":94.945,"l":94.55,"n":55,"o":94.84,"t":"2026-10-06T17:15:00Z","v":1102,"vw":94.759285},{"c":94.715,"h":94.94,"l":94.715,"n":52,"o":94.73,"t":"2026-10-06T17:30:00Z","v":784,"vw":94.81961},{"c":94.65,"h":94.93,"l":94.65,"n":39,"o":94.7,"t":"2026-10-06T17:45:00Z","v":850,"vw":94.734},{"c":94.5,"h":94.55,"l":94.41,"n":95,"o":94.41,"t":"2026-10-06T18:00:00Z","v":2812,"vw":94.501605},{"c":94.44,"h":94.68,"l":94.3596,"n":156,"o":94.47,"t":"2026-10-06T18:15:00Z","v":5260,"vw":94.481632},{"c":94.415,"h":94.595,"l":94.415,"n":53,"o":94.595,"t":"2026-10-06T18:30:00Z","v":948,"vw":94.50375},{"c":94.4,"h":94.555,"l":94.4,"n":42,"o":94.555,"t":"2026-10-06T18:45:00Z","v":896,"vw":94.46077},{"c":94.035,"h":94.265,"l":94,"n":116,"o":94.24,"t":"2026-10-06T19:00:00Z","v":2166,"vw":94.170588},{"c":93.43,"h":93.629,"l":93.43,"n":157,"o":93.629,"t":"2026-10-06T19:15:00Z","v":2742,"vw":93.501237},{"c":93.34,"h":93.66,"l":93,"n":203,"o":93.66,"t":"2026-10-06T19:30:00Z","v":3525,"vw":93.241449},{"c":92.9805,"h":93.63,"l":92.6,"n":593,"o":92.835,"t":"2026-10-06T19:45:00Z","v":11806,"vw":93.124182},{"c":93.41,"h":93.41,"l":93.41,"n":9,"o":93.41,"t":"2026-10-06T20:00:00Z","v":22330,"vw":93.41},{"c":93.41,"h":93.41,"l":93.41,"n":1,"o":93.41,"t":"2026-10-06T20:15:00Z","v":18597,"vw":93.41},{"c":93.37,"h":93.37,"l":90.6601,"n":168,"o":92.02,"t":"2026-10-07T13:30:00Z","v":8315,"vw":92.165954},{"c":93.33,"h":93.78,"l":93.07,"n":78,"o":93.07,"t":"2026-10-07T13:45:00Z","v":1733,"vw":93.319375},{"c":93.54,"h":94.08,"l":93.2,"n":130,"o":93.76,"t":"2026-10-07T14:00:00Z","v":3291,"vw":93.524893},{"c":94.35,"h":95.29,"l":93.535,"n":134,"o":93.535,"t":"2026-10-07T14:15:00Z","v":4183,"vw":94.279328},{"c":95.36,"h":96.67,"l":94.56,"n":250,"o":94.56,"t":"2026-10-07T14:30:00Z","v":7008,"vw":95.379179},{"c":96.145,"h":96.7099,"l":95.95,"n":77,"o":95.95,"t":"2026-10-07T14:45:00Z","v":2499,"vw":96.423376},{"c":95.29,"h":96.19,"l":95.07,"n":238,"o":96.1125,"t":"2026-10-07T15:00:00Z","v":6624,"vw":95.724114},{"c":95.99,"h":96.12,"l":95.59,"n":141,"o":96.04,"t":"2026-10-07T15:15:00Z","v":2400,"vw":95.96875},{"c":95.87,"h":96.53,"l":95.23,"n":263,"o":95.96,"t":"2026-10-07T15:30:00Z","v":10624,"vw":96.062816},{"c":95.76,"h":95.92,"l":95.32,"n":17,"o":95.88,"t":"2026-10-07T15:45:00Z","v":1302,"vw":95.492727},{"c":96.16,"h":96.4,"l":95.99,"n":109,"o":96,"t":"2026-10-07T16:00:00Z","v":3453,"vw":96.148469},{"c":95.875,"h":95.875,"l":95.81,"n":21,"o":95.81,"t":"2026-10-07T16:15:00Z","v":926,"vw":95.864167},{"c":95.975,"h":95.975,"l":95.975,"n":3,"o":95.975,"t":"2026-10-07T16:30:00Z","v":253,"vw":95.975},{"c":96.005,"h":96.25,"l":96.005,"n":16,"o":96.005,"t":"2026-10-07T16:45:00Z","v":576,"vw":96.06625},{"c":95.51,"h":96.04,"l":95.51,"n":103,"o":96,"t":"2026-10-07T17:00:00Z","v":3355,"vw":95.8704},{"c":94.88,"h":95.505,"l":94.88,"n":51,"o":95.505,"t":"2026-10-07T17:15:00Z","v":1925,"vw":95.271055},{"c":95.195,"h":95.195,"l":94.805,"n":69,"o":94.98,"t":"2026-10-07T17:30:00Z","v":1799,"vw":94.937084},{"c":94.845,"h":94.87,"l":94.845,"n":12,"o":94.87,"t":"2026-10-07T17:45:00Z","v":365,"vw":94.8575},{"c":94.73,"h":95.455,"l":94.73,"n":139,"o":95.05,"t":"2026-10-07T18:00:00Z","v":3170,"vw":95.073269},{"c":95.185,"h":95.23,"l":94.8175,"n":77,"o":95.13,"t":"2026-10-07T18:15:00Z","v":4285,"vw":95.119131},{"c":95.35,"h":95.35,"l":95.35,"n":10,"o":95.35,"t":"2026-10-07T18:30:00Z","v":154,"vw":95.35},{"c":94.59,"h":94.97,"l":94.59,"n":61,"o":94.97,"t":"2026-10-07T18:45:00Z","v":1541,"vw":94.893407},{"c":94.05,"h":95.15,"l":93.88,"n":325,"o":94.84,"t":"2026-10-07T19:00:00Z","v":8693,"vw":94.418036},{"c":93.9,"h":94.06,"l":93.75,"n":163,"o":94.06,"t":"2026-10-07T19:15:00Z","v":3759,"vw":93.980757},{"c":93.85,"h":93.9,"l":93.37,"n":308,"o":93.9,"t":"2026-10-07T19:30:00Z","v":11331,"vw":93.821135},{"c":93.67,"h":93.905,"l":93.135,"n":1251,"o":93.74,"t":"2026-10-07T19:45:00Z","v":40124,"vw":93.488173},{"c":93.36,"h":93.36,"l":93.36,"n":11,"o":93.36,"t":"2026-10-07T20:00:00Z","v":73325,"vw":93.36},{"c":93.41,"h":93.41,"l":93.41,"n":1,"o":93.41,"t":"2026-10-07T20:15:00Z","v":275,"vw":93.41},{"c":91.455,"h":93.14,"l":91.01,"n":346,"o":93.14,"t":"2026-10-08T13:30:00Z","v":11528,"vw":92.401558},{"c":91.935,"h":92.99,"l":91.5,"n":319,"o":91.8,"t":"2026-10-08T13:45:00Z","v":12334,"vw":92.025402},{"c":91.38,"h":91.66,"l":91.38,"n":56,"o":91.66,"t":"2026-10-08T14:00:00Z","v":2248,"vw":91.555357},{"c":91.21,"h":91.33,"l":90.8,"n":107,"o":91.08,"t":"2026-10-08T14:15:00Z","v":5593,"vw":91.05878},{"c":91.1,"h":91.29,"l":91.04,"n":57,"o":91.29,"t":"2026-10-08T14:30:00Z","v":1402,"vw":91.18},{"c":91.26,"h":91.26,"l":90.845,"n":77,"o":90.86,"t":"2026-10-08T14:45:00Z","v":2022,"vw":91.0455},{"c":90.15,"h":90.86,"l":90.15,"n":146,"o":90.22,"t":"2026-10-08T15:00:00Z","v":2957,"vw":90.507143},{"c":91.655,"h":91.7,"l":90.805,"n":192,"o":90.805,"t":"2026-10-08T15:15:00Z","v":2919,"vw":91.332966},{"c":92.395,"h":92.395,"l":91.525,"n":96,"o":91.525,"t":"2026-10-08T15:30:00Z","v":3884,"vw":91.750962},{"c":92.06,"h":92.55,"l":92.06,"n":128,"o":92.405,"t":"2026-10-08T15:45:00Z","v":2749,"vw":92.443947},{"c":91.75,"h":91.76,"l":91.74,"n":74,"o":91.745,"t":"2026-10-08T16:00:00Z","v":1802,"vw":91.746429},{"c":92.3,"h":92.44,"l":91.72,"n":122,"o":91.825,"t":"2026-10-08T16:15:00Z","v":2953,"vw":92.1325},{"c":92.35,"h":92.35,"l":91.99,"n":139,"o":92.255,"t":"2026-10-08T16:30:00Z","v":2992,"vw":92.258278},{"c":93.28,"h":93.28,"l":92.215,"n":162,"o":92.215,"t":"2026-10-08T16:45:00Z","v":3834,"vw":92.634444},{"c":93.22,"h":93.22,"l":92.815,"n":108,"o":93.015,"t":"2026-10-08T17:00:00Z","v":2464,"vw":93.013636},{"c":92.75,"h":92.95,"l":92.45,"n":92,"o":92.68,"t":"2026-10-08T17:15:00Z","v":3908,"vw":92.61741},{"c":91.75,"h":92.88,"l":91.75,"n":160,"o":92.6225,"t":"2026-10-08T17:30:00Z","v":5305,"vw":92.481689},{"c":92.52,"h":92.52,"l":91.397,"n":134,"o":91.805,"t":"2026-10-08T17:45:00Z","v":5280,"vw":92.003504},{"c":92.42,"h":92.42,"l":92.08,"n":137,"o":92.39,"t":"2026-10-08T18:00:00Z","v":4613,"vw":92.259922},{"c":92.12,"h":92.37,"l":92.12,"n":58,"o":92.145,"t":"2026-10-08T18:15:00Z","v":2647,"vw":92.305022},{"c":92.045,"h":92.53,"l":91.615,"n":172,"o":92.125,"t":"2026-10-08T18:30:00Z","v":6985,"vw":92.104397},{"c":92.025,"h":92.24,"l":91.845,"n":125,"o":92,"t":"2026-10-08T18:45:00Z","v":5104,"vw":92.075236},{"c":92.37,"h":92.435,"l":91.97,"n":186,"o":91.97,"t":"2026-10-08T19:00:00Z","v":7062,"vw":92.0759},{"c":92.185,"h":92.72,"l":91.8,"n":149,"o":92.34,"t":"2026-10-08T19:15:00Z","v":5718,"vw":92.3377},{"c":92.07,"h":92.305,"l":91.77,"n":263,"o":92.13,"t":"2026-10-08T19:30:00Z","v":9443,"vw":91.987466},{"c":92.73,"h":92.76,"l":91.575,"n":1123,"o":92.16,"t":"2026-10-08T19:45:00Z","v":45289,"vw":92.105524},{"c":92.76,"h":92.76,"l":92.76,"n":4,"o":92.76,"t":"2026-10-08T20:00:00Z","v":20279,"vw":92.76},{"c":93.1,"h":93.61,"l":92.7,"n":81,"o":92.7,"t":"2026-10-09T13:30:00Z","v":3040,"vw":93.024437},{"c":94.5,"h":94.5,"l":93.58,"n":125,"o":94,"t":"2026-10-09T13:45:00Z","v":4041,"vw":94.173377},{"c":95.28,"h":95.28,"l":94.7,"n":85,"o":94.97,"t":"2026-10-09T14:00:00Z","v":2099,"vw":95.082489},{"c":94.565,"h":95.0525,"l":94.45,"n":96,"o":94.83,"t":"2026-10-09T14:15:00Z","v":3180,"vw":94.712368},{"c":94.1,"h":95.185,"l":94.1,"n":72,"o":94.98,"t":"2026-10-09T14:30:00Z","v":2697,"vw":94.7095},{"c":94.53,"h":94.645,"l":93.385,"n":170,"o":93.66,"t":"2026-10-09T14:45:00Z","v":6423,"vw":94.043381},{"c":94.15,"h":94.19,"l":93.82,"n":92,"o":94.15,"t":"2026-10-09T15:00:00Z","v":2954,"vw":94.1005},{"c":94.13,"h":94.13,"l":94.12,"n":29,"o":94.12,"t":"2026-10-09T15:15:00Z","v":602,"vw":94.123333},{"c":94.27,"h":94.27,"l":93.79,"n":42,"o":93.79,"t":"2026-10-09T15:30:00Z","v":706,"vw":94.091613},{"c":94.71,"h":94.83,"l":94.325,"n":38,"o":94.64,"t":"2026-10-09T15:45:00Z","v":1196,"vw":94.696429},{"c":94.89,"h":94.89,"l":94.89,"n":51,"o":94.89,"t":"2026-10-09T16:15:00Z","v":1013,"vw":94.89},{"c":95.03,"h":95.455,"l":95.03,"n":83,"o":95.22,"t":"2026-10-09T16:30:00Z","v":1203,"vw":95.206218},{"c":95.34,"h":95.34,"l":95.34,"n":10,"o":95.34,"t":"2026-10-09T17:00:00Z","v":175,"vw":95.34},{"c":94.95,"h":94.97,"l":94.89,"n":14,"o":94.89,"t":"2026-10-09T17:30:00Z","v":523,"vw":94.925088},{"c":95.15,"h":95.2,"l":94.895,"n":106,"o":94.94,"t":"2026-10-09T17:45:00Z","v":2029,"vw":94.978028},{"c":95.13,"h":95.13,"l":94.76,"n":116,"o":95.08,"t":"2026-10-09T18:00:00Z","v":2093,"vw":95.054131},{"c":95.19,"h":95.19,"l":95.05,"n":18,"o":95.14,"t":"2026-10-09T18:15:00Z","v":327,"vw":95.126877},{"c":95.6,"h":95.6,"l":95.6,"n":16,"o":95.6,"t":"2026-10-09T18:30:00Z","v":345,"vw":95.6},{"c":95.62,"h":95.81,"l":95.62,"n":75,"o":95.81,"t":"2026-10-09T18:45:00Z","v":1327,"vw":95.755714},{"c":95.598,"h":95.598,"l":95.01,"n":25,"o":95.01,"t":"2026-10-09T19:00:00Z","v":768,"vw":95.239443},{"c":95.45,"h":95.45,"l":95.45,"n":12,"o":95.45,"t":"2026-10-09T19:15:00Z","v":149,"vw":95.45},{"c":95.09,"h":95.25,"l":94.72,"n":146,"o":94.945,"t":"2026-10-09T19:30:00Z","v":4709,"vw":94.959445},{"c":95.11,"h":95.455,"l":94.95,"n":471,"o":95.15,"t":"2026-10-09T19:45:00Z","v":8275,"vw":95.145017},{"c":95.01,"h":95.01,"l":95.01,"n":3,"o":95.01,"t":"2026-10-09T20:00:00Z","v":17206,"vw":95.01},{"c":95.01,"h":95.21,"l":95.01,"n":53,"o":95.01,"t":"2026-10-12T11:30:00Z","v":1502,"vw":95.063265},{"c":94.5,"h":94.5,"l":94.5,"n":6,"o":94.5,"t":"2026-10-12T12:30:00Z","v":244,"vw":94.5},{"c":95.18,"h":96.1,"l":93.8,"n":63,"o":94.03,"t":"2026-10-12T13:30:00Z","v":2891,"vw":94.12416},{"c":94.37,"h":94.37,"l":94.37,"n":4,"o":94.37,"t":"2026-10-12T13:45:00Z","v":1041,"vw":94.37},{"c":94.26,"h":94.7,"l":94.05,"n":378,"o":94.4,"t":"2026-10-12T14:00:00Z","v":6914,"vw":94.382111},{"c":93.82,"h":93.82,"l":93.82,"n":9,"o":93.82,"t":"2026-10-12T14:30:00Z","v":1105,"vw":93.82},{"c":93.865,"h":94.06,"l":93.11,"n":175,"o":93.22,"t":"2026-10-12T14:45:00Z","v":5456,"vw":93.692989},{"c":94.09,"h":94.51,"l":93.865,"n":92,"o":93.865,"t":"2026-10-12T15:00:00Z","v":1441,"vw":94.151661},{"c":93.79,"h":94.38,"l":93.79,"n":59,"o":94.38,"t":"2026-10-12T15:30:00Z","v":2036,"vw":94.194615},{"c":93.755,"h":93.77,"l":93.755,"n":10,"o":93.77,"t":"2026-10-12T15:45:00Z","v":395,"vw":93.763929},{"c":93.57,"h":93.57,"l":93.42,"n":14,"o":93.42,"t":"2026-10-12T16:00:00Z","v":336,"vw":93.495},{"c":93.585,"h":93.71,"l":93.52,"n":136,"o":93.7,"t":"2026-10-12T16:15:00Z","v":6985,"vw":93.630286},{"c":93.51,"h":93.69,"l":93.51,"n":50,"o":93.62,"t":"2026-10-12T16:30:00Z","v":1745,"vw":93.639058},{"c":93.06,"h":93.47,"l":93.06,"n":48,"o":93.47,"t":"2026-10-12T16:45:00Z","v":1862,"vw":93.347274},{"c":93.04,"h":93.105,"l":93.04,"n":12,"o":93.105,"t":"2026-10-12T17:15:00Z","v":533,"vw":93.079157},{"c":93.155,"h":93.31,"l":92.895,"n":75,"o":92.895,"t":"2026-10-12T17:30:00Z","v":2432,"vw":93.221038},{"c":92.9,"h":92.9,"l":92.9,"n":23,"o":92.9,"t":"2026-10-12T17:45:00Z","v":270,"vw":92.9},{"c":91.92,"h":92.5,"l":91.23,"n":154,"o":92.08,"t":"2026-10-12T18:00:00Z","v":5039,"vw":91.713585},{"c":91.55,"h":91.8288,"l":91.545,"n":49,"o":91.74,"t":"2026-10-12T18:15:00Z","v":2619,"vw":91.638353},{"c":90.32,"h":91.545,"l":90.27,"n":296,"o":91.545,"t":"2026-10-12T18:30:00Z","v":8307,"vw":90.967361},{"c":90.565,"h":90.65,"l":90,"n":42,"o":90,"t":"2026-10-12T18:45:00Z","v":3240,"vw":90.377997},{"c":90.84,"h":91.21,"l":90.425,"n":141,"o":90.43,"t":"2026-10-12T19:00:00Z","v":2927,"vw":90.666825},{"c":91.625,"h":92.12,"l":90.87,"n":216,"o":90.87,"t":"2026-10-12T19:15:00Z","v":18443,"vw":91.242602},{"c":91.765,"h":91.95,"l":91.22,"n":217,"o":91.625,"t":"2026-10-12T19:30:00Z","v":10185,"vw":91.741255},{"c":90.505,"h":91.99,"l":90.29,"n":1325,"o":91.98,"t":"2026-10-12T19:45:00Z","v":38949,"vw":90.96255},{"c":90.53,"h":90.53,"l":90.53,"n":5,"o":90.53,"t":"2026-10-12T20:00:00Z","v":63108,"vw":90.53},{"c":90.9,"h":90.9,"l":90.6,"n":20,"o":90.6,"t":"2026-10-12T21:00:00Z","v":2018,"vw":90.749773},{"c":91,"h":91,"l":91,"n":32,"o":91,"t":"2026-10-13T12:30:00Z","v":1255,"vw":91},{"c":89.19,"h":92.455,"l":88.575,"n":284,"o":90.11,"t":"2026-10-13T13:30:00Z","v":14195,"vw":89.719567},{"c":89.05,"h":89.05,"l":88.45,"n":104,"o":88.7,"t":"2026-10-13T13:45:00Z","v":4715,"vw":88.802206},{"c":88.69,"h":89.5,"l":88.69,"n":114,"o":88.99,"t":"2026-10-13T14:00:00Z","v":7998,"vw":89.117751},{"c":88.4,"h":88.73,"l":88.155,"n":88,"o":88.73,"t":"2026-10-13T14:15:00Z","v":4326,"vw":88.373631},{"c":90,"h":90.325,"l":88.375,"n":287,"o":88.375,"t":"2026-10-13T14:30:00Z","v":13642,"vw":89.805078},{"c":89.485,"h":89.64,"l":88.97,"n":148,"o":89.64,"t":"2026-10-13T14:45:00Z","v":7806,"vw":89.37489},{"c":89.18,"h":89.63,"l":88.63,"n":53,"o":89.375,"t":"2026-10-13T15:00:00Z","v":1409,"vw":89.146305},{"c":89.3,"h":89.46,"l":88.79,"n":69,"o":89.46,"t":"2026-10-13T15:15:00Z","v":3644,"vw":89.272258},{"c":88.61,"h":89.31,"l":88.61,"n":188,"o":89.3,"t":"2026-10-13T15:30:00Z","v":16842,"vw":88.902624},{"c":88.815,"h":89.3,"l":88.75,"n":104,"o":88.95,"t":"2026-10-13T15:45:00Z","v":8022,"vw":89.237206},{"c":88.31,"h":88.43,"l":88.31,"n":13,"o":88.43,"t":"2026-10-13T16:00:00Z","v":290,"vw":88.37},{"c":88.43,"h":88.49,"l":87.88,"n":117,"o":88,"t":"2026-10-13T16:15:00Z","v":3342,"vw":88.120534},{"c":88.49,"h":88.78,"l":88.49,"n":5,"o":88.78,"t":"2026-10-13T16:30:00Z","v":213,"vw":88.635},{"c":88.6425,"h":89.23,"l":88.3,"n":118,"o":88.92,"t":"2026-10-13T16:45:00Z","v":6013,"vw":88.436611},{"c":88.6451,"h":88.71,"l":88.6451,"n":21,"o":88.7075,"t":"2026-10-13T17:00:00Z","v":851,"vw":88.67795},{"c":87.71,"h":88.645,"l":87.71,"n":112,"o":88.645,"t":"2026-10-13T17:15:00Z","v":6030,"vw":88.01586},{"c":87.515,"h":87.905,"l":87.29,"n":64,"o":87.905,"t":"2026-10-13T17:30:00Z","v":1437,"vw":87.683611},{"c":86.28,"h":87.1,"l":86.28,"n":191,"o":87,"t":"2026-10-13T17:45:00Z","v":9222,"vw":86.786971},{"c":86.04,"h":86.26,"l":85.795,"n":239,"o":86.15,"t":"2026-10-13T18:00:00Z","v":13085,"vw":86.063267},{"c":87.005,"h":87.17,"l":86.25,"n":290,"o":86.57,"t":"2026-10-13T18:15:00Z","v":6572,"vw":86.870835},{"c":87.575,"h":87.655,"l":86.68,"n":407,"o":86.69,"t":"2026-10-13T18:30:00Z","v":20156,"vw":87.078076},{"c":87.94,"h":87.94,"l":87.15,"n":92,"o":87.35,"t":"2026-10-13T18:45:00Z","v":2245,"vw":87.316499},{"c":88.7,"h":89.01,"l":87.62,"n":320,"o":88.245,"t":"2026-10-13T19:00:00Z","v":7946,"vw":88.638504},{"c":88.67,"h":88.67,"l":88.16,"n":224,"o":88.33,"t":"2026-10-13T19:15:00Z","v":3731,"vw":88.369277},{"c":87.82,"h":88.53,"l":87.8,"n":376,"o":88.345,"t":"2026-10-13T19:30:00Z","v":9167,"vw":88.107567},{"c":86.94,"h":87.83,"l":86.94,"n":746,"o":87.83,"t":"2026-10-13T19:45:00Z","v":19301,"vw":87.248371},{"c":87.08,"h":87.08,"l":87.08,"n":6,"o":87.08,"t":"2026-10-13T20:00:00Z","v":57241,"vw":87.08},{"c":87.1,"h":87.1,"l":87.1,"n":3,"o":87.1,"t":"2026-10-14T08:00:00Z","v":502,"vw":87.1},{"c":87.15,"h":87.15,"l":87.09,"n":2,"o":87.09,"t":"2026-10-14T08:15:00Z","v":500,"vw":87.102},{"c":87.85,"h":87.85,"l":87.85,"n":1,"o":87.85,"t":"2026-10-14T08:45:00Z","v":180,"vw":87.85},{"c":87.08,"h":87.08,"l":86.9,"n":19,"o":86.9,"t":"2026-10-14T12:30:00Z","v":240,"vw":86.99},{"c":86.75,"h":86.75,"l":86.75,"n":30,"o":86.75,"t":"2026-10-14T13:00:00Z","v":359,"vw":86.75},{"c":86.5,"h":87.355,"l":85.44,"n":453,"o":86.23,"t":"2026-10-14T13:30:00Z","v":44154,"vw":86.332677},{"c":85.5,"h":86.75,"l":85.5,"n":57,"o":86.35,"t":"2026-10-14T13:45:00Z","v":1746,"vw":86.300476},{"c":85.04,"h":86.34,"l":85,"n":174,"o":85.99,"t":"2026-10-14T14:00:00Z","v":8878,"vw":85.754088},{"c":84.4,"h":84.94,"l":84,"n":176,"o":84.4,"t":"2026-10-14T14:15:00Z","v":5689,"vw":84.248677},{"c":85.5,"h":85.5,"l":84.101,"n":184,"o":84.56,"t":"2026-10-14T14:30:00Z","v":7379,"vw":84.943076},{"c":85.43,"h":85.6,"l":84.9,"n":82,"o":85.38,"t":"2026-10-14T14:45:00Z","v":5555,"vw":85.297903},{"c":84.91,"h":85.3,"l":84.91,"n":75,"o":84.98,"t":"2026-10-14T15:00:00Z","v":3482,"vw":84.989354},{"c":84.6,"h":84.7543,"l":84.55,"n":33,"o":84.55,"t":"2026-10-14T15:15:00Z","v":1145,"vw":84.668318},{"c":84.368,"h":84.8375,"l":84.29,"n":207,"o":84.47,"t":"2026-10-14T15:30:00Z","v":8400,"vw":84.573546},{"c":84.405,"h":84.51,"l":83.62,"n":317,"o":84.225,"t":"2026-10-14T15:45:00Z","v":14283,"vw":84.171244},{"c":83.88,"h":84.51,"l":83.61,"n":139,"o":84.51,"t":"2026-10-14T16:00:00Z","v":3982,"vw":83.963899},{"c":84.2,"h":84.78,"l":83.61,"n":243,"o":83.7045,"t":"2026-10-14T16:15:00Z","v":27116,"vw":84.138491},{"c":84.16,"h":84.33,"l":83.96,"n":50,"o":84.18,"t":"2026-10-14T16:30:00Z","v":2109,"vw":84.18677},{"c":84.775,"h":84.775,"l":84.28,"n":75,"o":84.43,"t":"2026-10-14T16:45:00Z","v":2849,"vw":84.519634},{"c":84.715,"h":85.02,"l":84.65,"n":128,"o":84.78,"t":"2026-10-14T17:00:00Z","v":5298,"vw":84.771194},{"c":85.1,"h":85.1,"l":84.54,"n":77,"o":84.54,"t":"2026-10-14T17:15:00Z","v":2779,"vw":84.734996},{"c":85.5005,"h":85.8,"l":85.2646,"n":87,"o":85.67,"t":"2026-10-14T17:30:00Z","v":2743,"vw":85.587055},{"c":85.57,"h":85.59,"l":85.57,"n":19,"o":85.59,"t":"2026-10-14T17:45:00Z","v":292,"vw":85.58},{"c":85.4175,"h":85.67,"l":85.29,"n":100,"o":85.67,"t":"2026-10-14T18:00:00Z","v":1721,"vw":85.403438},{"c":84.74,"h":85.515,"l":84.55,"n":143,"o":85.415,"t":"2026-10-14T18:15:00Z","v":4491,"vw":85.053704},{"c":85.1,"h":85.16,"l":84.56,"n":86,"o":84.56,"t":"2026-10-14T18:30:00Z","v":3286,"vw":84.732955},{"c":85.12,"h":85.25,"l":84.78,"n":106,"o":84.94,"t":"2026-10-14T18:45:00Z","v":2848,"vw":85.046953},{"c":85,"h":85.14,"l":84.745,"n":147,"o":84.82,"t":"2026-10-14T19:00:00Z","v":5148,"vw":84.900318},{"c":85.8,"h":85.8,"l":84.935,"n":229,"o":84.99,"t":"2026-10-14T19:15:00Z","v":9553,"vw":85.163449},{"c":85.72,"h":86.26,"l":85.72,"n":162,"o":86.22,"t":"2026-10-14T19:30:00Z","v":4265,"vw":86.072156},{"c":85.06,"h":86,"l":84.98,"n":711,"o":85.55,"t":"2026-10-14T19:45:00Z","v":18537,"vw":85.421473},{"c":85.26,"h":85.26,"l":85.26,"n":5,"o":85.26,"t":"2026-10-14T20:00:00Z","v":21322,"vw":85.26},{"c":85.3,"h":85.3,"l":85.3,"n":10,"o":85.3,"t":"2026-10-14T20:30:00Z","v":501,"vw":85.3},{"c":85.4,"h":85.4,"l":85.4,"n":5,"o":85.4,"t":"2026-10-14T20:45:00Z","v":495,"vw":85.4},{"c":86.5,"h":86.5,"l":86.5,"n":7,"o":86.5,"t":"2026-10-14T22:45:00Z","v":668,"vw":86.5},{"c":89.98,"h":89.98,"l":89.85,"n":5,"o":89.85,"t":"2026-10-15T08:00:00Z","v":777,"vw":89.919539},{"c":91.01,"h":91.01,"l":91.01,"n":2,"o":91.01,"t":"2026-10-15T12:00:00Z","v":106,"vw":91.01},{"c":90.38,"h":90.38,"l":90.38,"n":6,"o":90.38,"t":"2026-10-15T12:15:00Z","v":244,"vw":90.38},{"c":88.9103,"h":90.38,"l":88.9103,"n":18,"o":90.38,"t":"2026-10-15T13:15:00Z","v":801,"vw":89.65699},{"c":88.47,"h":88.64,"l":87.202,"n":226,"o":87.65,"t":"2026-10-15T13:30:00Z","v":25927,"vw":87.817524},{"c":88.37,"h":89.05,"l":87.6,"n":97,"o":88.305,"t":"2026-10-15T13:45:00Z","v":3744,"vw":88.565365},{"c":89.42,"h":89.48,"l":88.93,"n":169,"o":88.93,"t":"2026-10-15T14:00:00Z","v":4808,"vw":89.316963},{"c":88.23,"h":89.06,"l":88.23,"n":86,"o":89.04,"t":"2026-10-15T14:15:00Z","v":4656,"vw":88.810055},{"c":88.755,"h":88.755,"l":87.9,"n":90,"o":88.1,"t":"2026-10-15T14:30:00Z","v":2717,"vw":88.248996},{"c":89.245,"h":89.32,"l":88.77,"n":134,"o":88.77,"t":"2026-10-15T14:45:00Z","v":3259,"vw":89.155008},{"c":89.89,"h":90.3,"l":89.15,"n":118,"o":89.15,"t":"2026-10-15T15:00:00Z","v":8849,"vw":89.344755},{"c":89.985,"h":90.61,"l":89.55,"n":23,"o":90.61,"t":"2026-10-15T15:15:00Z","v":441,"vw":90.048333},{"c":89.52,"h":89.57,"l":89.415,"n":88,"o":89.57,"t":"2026-10-15T15:30:00Z","v":5289,"vw":89.558105},{"c":89.94,"h":89.94,"l":89.4043,"n":44,"o":89.49,"t":"2026-10-15T15:45:00Z","v":1138,"vw":89.611433},{"c":90.0333,"h":90.9,"l":90.0333,"n":102,"o":90.3661,"t":"2026-10-15T16:00:00Z","v":4316,"vw":90.322351},{"c":89.6337,"h":90.22,"l":89.6337,"n":43,"o":90.22,"t":"2026-10-15T16:15:00Z","v":1175,"vw":89.88104},{"c":89.7208,"h":90.02,"l":89.635,"n":77,"o":89.64,"t":"2026-10-15T16:30:00Z","v":2602,"vw":89.801655},{"c":89.9708,"h":90.14,"l":89.77,"n":23,"o":90.015,"t":"2026-10-15T16:45:00Z","v":867,"vw":89.980033},{"c":90.75,"h":90.78,"l":89.76,"n":186,"o":89.9357,"t":"2026-10-15T17:00:00Z","v":12737,"vw":90.261685},{"c":90.1225,"h":90.69,"l":90.054,"n":136,"o":90.054,"t":"2026-10-15T17:15:00Z","v":7326,"vw":90.459079},{"c":90.37,"h":90.45,"l":90.1225,"n":59,"o":90.1225,"t":"2026-10-15T17:30:00Z","v":1446,"vw":90.309329},{"c":90.57,"h":90.72,"l":90.3801,"n":89,"o":90.395,"t":"2026-10-15T17:45:00Z","v":2071,"vw":90.559978},{"c":90.4,"h":90.57,"l":90.4,"n":47,"o":90.565,"t":"2026-10-15T18:00:00Z","v":926,"vw":90.460833},{"c":90.3899,"h":90.3899,"l":90,"n":28,"o":90.15,"t":"2026-10-15T18:15:00Z","v":994,"vw":90.097041},{"c":90.0801,"h":90.175,"l":89.96,"n":78,"o":90.175,"t":"2026-10-15T18:30:00Z","v":2738,"vw":90.117498},{"c":89.79,"h":90.55,"l":89.78,"n":135,"o":90.09,"t":"2026-10-15T18:45:00Z","v":4727,"vw":90.216667},{"c":90.08,"h":90.14,"l":89.795,"n":64,"o":89.795,"t":"2026-10-15T19:00:00Z","v":2191,"vw":89.966894},{"c":90.23,"h":90.32,"l":90.19,"n":49,"o":90.32,"t":"2026-10-15T19:15:00Z","v":731,"vw":90.246667},{"c":91.47,"h":91.68,"l":90.07,"n":237,"o":90.18,"t":"2026-10-15T19:30:00Z","v":6970,"vw":90.666705},{"c":90.46,"h":91.474,"l":90.04,"n":992,"o":91.41,"t":"2026-10-15T19:45:00Z","v":27412,"vw":90.700004},{"c":90.5,"h":90.5,"l":90.5,"n":6,"o":90.5,"t":"2026-10-15T20:00:00Z","v":58187,"vw":90.5},{"c":88.58,"h":90.72,"l":88.58,"n":81,"o":89.83,"t":"2026-10-16T13:30:00Z","v":4383,"vw":89.643565},{"c":88.47,"h":88.48,"l":87.725,"n":104,"o":88.02,"t":"2026-10-16T13:45:00Z","v":3167,"vw":87.989083},{"c":90.56,"h":90.59,"l":88.07,"n":539,"o":88.48,"t":"2026-10-16T14:00:00Z","v":5552,"vw":89.757377},{"c":90.25,"h":90.25,"l":89.83,"n":52,"o":90.2,"t":"2026-10-16T14:15:00Z","v":1443,"vw":90.166875},{"c":90.41,"h":90.41,"l":90.015,"n":53,"o":90.02,"t":"2026-10-16T14:30:00Z","v":1559,"vw":90.122862},{"c":90.215,"h":90.6599,"l":89.57,"n":79,"o":89.57,"t":"2026-10-16T14:45:00Z","v":2175,"vw":90.129986},{"c":89.395,"h":90.3175,"l":89.395,"n":155,"o":89.84,"t":"2026-10-16T15:00:00Z","v":3958,"vw":89.701838},{"c":88.89,"h":89.3175,"l":88.362,"n":120,"o":89.04,"t":"2026-10-16T15:15:00Z","v":3618,"vw":88.730765},{"c":89.415,"h":89.48,"l":89.145,"n":52,"o":89.145,"t":"2026-10-16T15:30:00Z","v":1135,"vw":89.405964},{"c":89.405,"h":89.61,"l":89.23,"n":71,"o":89.61,"t":"2026-10-16T15:45:00Z","v":2064,"vw":89.359261},{"c":88.81,"h":89.38,"l":88.675,"n":95,"o":89.38,"t":"2026-10-16T16:00:00Z","v":2638,"vw":88.935817},{"c":88.83,"h":89.26,"l":88.81,"n":52,"o":88.82,"t":"2026-10-16T16:15:00Z","v":1899,"vw":88.955843},{"c":88.565,"h":88.8556,"l":88.565,"n":32,"o":88.7,"t":"2026-10-16T16:30:00Z","v":1742,"vw":88.711013},{"c":88.67,"h":88.72,"l":88.38,"n":24,"o":88.38,"t":"2026-10-16T16:45:00Z","v":1177,"vw":88.609326},{"c":88.74,"h":88.925,"l":88.7325,"n":26,"o":88.74,"t":"2026-10-16T17:00:00Z","v":791,"vw":88.772509},{"c":88.555,"h":88.97,"l":88.47,"n":60,"o":88.97,"t":"2026-10-16T17:15:00Z","v":2141,"vw":88.553479},{"c":88.58,"h":88.845,"l":88.28,"n":98,"o":88.28,"t":"2026-10-16T17:30:00Z","v":2046,"vw":88.590792},{"c":87.925,"h":88.49,"l":87.925,"n":85,"o":88.48,"t":"2026-10-16T17:45:00Z","v":3373,"vw":88.272273},{"c":88.015,"h":88.2,"l":87.925,"n":36,"o":88.2,"t":"2026-10-16T18:00:00Z","v":813,"vw":88.010923},{"c":88.1,"h":88.1,"l":87.735,"n":91,"o":87.735,"t":"2026-10-16T18:15:00Z","v":1872,"vw":87.908017},{"c":88.225,"h":88.225,"l":87.905,"n":56,"o":87.905,"t":"2026-10-16T18:30:00Z","v":1320,"vw":88.122778},{"c":88.32,"h":88.935,"l":88.21,"n":200,"o":88.21,"t":"2026-10-16T18:45:00Z","v":6266,"vw":88.459407},{"c":89.5,"h":89.76,"l":88.44,"n":275,"o":88.495,"t":"2026-10-16T19:00:00Z","v":7719,"vw":88.863066},{"c":89.485,"h":89.655,"l":89.15,"n":86,"o":89.655,"t":"2026-10-16T19:15:00Z","v":1902,"vw":89.326159},{"c":89.465,"h":89.665,"l":89.25,"n":299,"o":89.495,"t":"2026-10-16T19:30:00Z","v":10380,"vw":89.479612},{"c":89.97,"h":90.11,"l":88.62,"n":937,"o":89.31,"t":"2026-10-16T19:45:00Z","v":22578,"vw":89.537278},{"c":89.83,"h":89.83,"l":89.83,"n":3,"o":89.83,"t":"2026-10-16T20:00:00Z","v":27027,"vw":89.83},{"c":90.1,"h":90.1,"l":90.1,"n":4,"o":90.1,"t":"2026-10-16T20:45:00Z","v":495,"vw":90.1},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-10-16T21:45:00Z","v":493,"vw":90},{"c":90.29,"h":92.98,"l":90.2,"n":121,"o":90.43,"t":"2026-10-19T13:30:00Z","v":4945,"vw":90.513693},{"c":89.675,"h":90.015,"l":89.675,"n":26,"o":89.886,"t":"2026-10-19T13:45:00Z","v":757,"vw":89.831539},{"c":89.29,"h":90.2,"l":89.29,"n":285,"o":89.9,"t":"2026-10-19T14:00:00Z","v":5352,"vw":89.78425},{"c":88.77,"h":89.855,"l":88.21,"n":238,"o":89.855,"t":"2026-10-19T14:15:00Z","v":6899,"vw":89.10727},{"c":89.06,"h":89.64,"l":89,"n":62,"o":89.64,"t":"2026-10-19T14:30:00Z","v":2939,"vw":89.075249},{"c":89.195,"h":90.4,"l":89.195,"n":271,"o":89.465,"t":"2026-10-19T14:45:00Z","v":14472,"vw":89.644551},{"c":89.21,"h":89.48,"l":88.71,"n":143,"o":89.48,"t":"2026-10-19T15:00:00Z","v":3980,"vw":88.929524},{"c":89.99,"h":89.99,"l":89.1,"n":100,"o":89.1,"t":"2026-10-19T15:15:00Z","v":1914,"vw":89.433266},{"c":89.87,"h":90.1801,"l":89.7138,"n":102,"o":89.98,"t":"2026-10-19T15:30:00Z","v":3990,"vw":90.038898},{"c":89.715,"h":89.915,"l":89.41,"n":61,"o":89.69,"t":"2026-10-19T15:45:00Z","v":1485,"vw":89.7041},{"c":89.625,"h":89.8075,"l":89.16,"n":77,"o":89.22,"t":"2026-10-19T16:00:00Z","v":1614,"vw":89.51225},{"c":89.87,"h":90.26,"l":89.87,"n":115,"o":90.07,"t":"2026-10-19T16:15:00Z","v":2705,"vw":90.015243},{"c":90.2275,"h":90.45,"l":89.955,"n":151,"o":90.17,"t":"2026-10-19T16:30:00Z","v":4532,"vw":90.15787},{"c":89.6,"h":89.99,"l":89.45,"n":73,"o":89.99,"t":"2026-10-19T16:45:00Z","v":2448,"vw":89.682951},{"c":89.8475,"h":89.9225,"l":89.42,"n":52,"o":89.42,"t":"2026-10-19T17:00:00Z","v":1279,"vw":89.687835},{"c":90,"h":90,"l":89.24,"n":291,"o":89.68,"t":"2026-10-19T17:15:00Z","v":10160,"vw":89.577076},{"c":89.6001,"h":90.09,"l":89.6,"n":150,"o":90,"t":"2026-10-19T17:30:00Z","v":5456,"vw":89.940207},{"c":89.515,"h":89.63,"l":89.515,"n":65,"o":89.63,"t":"2026-10-19T17:45:00Z","v":1839,"vw":89.593889},{"c":89.945,"h":89.945,"l":89.59,"n":57,"o":89.68,"t":"2026-10-19T18:00:00Z","v":1812,"vw":89.780391},{"c":89.24,"h":90.0499,"l":89.24,"n":116,"o":89.64,"t":"2026-10-19T18:15:00Z","v":2491,"vw":89.540456},{"c":89.245,"h":89.58,"l":89.02,"n":59,"o":89.455,"t":"2026-10-19T18:30:00Z","v":2449,"vw":89.23949},{"c":89.84,"h":89.84,"l":89.25,"n":118,"o":89.25,"t":"2026-10-19T18:45:00Z","v":2218,"vw":89.451124},{"c":89.65,"h":89.86,"l":89.6425,"n":72,"o":89.67,"t":"2026-10-19T19:00:00Z","v":1524,"vw":89.68129},{"c":89.79,"h":90.12,"l":89.43,"n":229,"o":89.87,"t":"2026-10-19T19:15:00Z","v":7259,"vw":89.850415},{"c":90.02,"h":90.02,"l":89.71,"n":246,"o":89.785,"t":"2026-10-19T19:30:00Z","v":6238,"vw":89.905333},{"c":89.75,"h":90.015,"l":89.56,"n":659,"o":90.015,"t":"2026-10-19T19:45:00Z","v":17087,"vw":89.736887},{"c":89.79,"h":89.79,"l":89.79,"n":2,"o":89.79,"t":"2026-10-19T20:00:00Z","v":22532,"vw":89.79},{"c":89.79,"h":89.79,"l":89.79,"n":9,"o":89.79,"t":"2026-10-20T08:00:00Z","v":631,"vw":89.79},{"c":89.8,"h":89.8,"l":89.78,"n":4,"o":89.78,"t":"2026-10-20T08:15:00Z","v":501,"vw":89.78998},{"c":91.5,"h":91.5,"l":88.99,"n":83,"o":89.07,"t":"2026-10-20T13:30:00Z","v":2680,"vw":89.404538},{"c":91.8,"h":92.635,"l":91.615,"n":179,"o":91.975,"t":"2026-10-20T13:45:00Z","v":3880,"vw":92.049107},{"c":93.44,"h":93.44,"l":91.41,"n":181,"o":92.795,"t":"2026-10-20T14:00:00Z","v":6494,"vw":92.622734},{"c":94.44,"h":94.44,"l":93.47,"n":260,"o":93.76,"t":"2026-10-20T14:15:00Z","v":6911,"vw":93.939761},{"c":95.365,"h":95.365,"l":94.0305,"n":195,"o":94.595,"t":"2026-10-20T14:30:00Z","v":6986,"vw":94.656684},{"c":95.62,"h":96.405,"l":95.545,"n":145,"o":96.405,"t":"2026-10-20T14:45:00Z","v":3787,"vw":95.833278},{"c":95.2,"h":95.85,"l":95,"n":175,"o":95.64,"t":"2026-10-20T15:00:00Z","v":3903,"vw":95.349895},{"c":95.735,"h":96.15,"l":94.97,"n":239,"o":95.3,"t":"2026-10-20T15:15:00Z","v":9815,"vw":95.715373},{"c":95.475,"h":95.53,"l":95.325,"n":38,"o":95.52,"t":"2026-10-20T15:30:00Z","v":1037,"vw":95.450714},{"c":94.82,"h":95,"l":94.82,"n":67,"o":94.99,"t":"2026-10-20T15:45:00Z","v":2972,"vw":94.974964},{"c":94.31,"h":94.86,"l":94.31,"n":52,"o":94.69,"t":"2026-10-20T16:00:00Z","v":2142,"vw":94.630313},{"c":94.62,"h":94.97,"l":94.13,"n":225,"o":94.31,"t":"2026-10-20T16:15:00Z","v":6682,"vw":94.723178},{"c":94.535,"h":94.67,"l":94.1001,"n":43,"o":94.37,"t":"2026-10-20T16:30:00Z","v":1317,"vw":94.46902},{"c":94.07,"h":94.53,"l":94.06,"n":52,"o":94.4925,"t":"2026-10-20T16:45:00Z","v":1069,"vw":94.262831},{"c":94.05,"h":94.05,"l":94.05,"n":3,"o":94.05,"t":"2026-10-20T17:00:00Z","v":107,"vw":94.05},{"c":94.62,"h":94.66,"l":94.07,"n":112,"o":94.07,"t":"2026-10-20T17:15:00Z","v":2560,"vw":94.405161},{"c":94.8775,"h":95.05,"l":94.82,"n":96,"o":94.86,"t":"2026-10-20T17:30:00Z","v":2999,"vw":94.929949},{"c":94.69,"h":94.86,"l":94.69,"n":25,"o":94.86,"t":"2026-10-20T17:45:00Z","v":928,"vw":94.813148},{"c":95.5,"h":95.68,"l":95,"n":170,"o":95,"t":"2026-10-20T18:00:00Z","v":7560,"vw":95.275016},{"c":95.23,"h":95.28,"l":95.01,"n":63,"o":95.28,"t":"2026-10-20T18:15:00Z","v":1469,"vw":95.112857},{"c":95.365,"h":95.365,"l":94.7625,"n":163,"o":95.01,"t":"2026-10-20T18:30:00Z","v":6662,"vw":94.991133},{"c":95.52,"h":95.52,"l":95.175,"n":20,"o":95.175,"t":"2026-10-20T18:45:00Z","v":516,"vw":95.299118},{"c":96.425,"h":96.425,"l":96.045,"n":126,"o":96.09,"t":"2026-10-20T19:00:00Z","v":3131,"vw":96.277088},{"c":95.86,"h":96.5,"l":95.78,"n":102,"o":96.32,"t":"2026-10-20T19:15:00Z","v":3049,"vw":96.159981},{"c":95.84,"h":96.335,"l":95.83,"n":221,"o":96.03,"t":"2026-10-20T19:30:00Z","v":9018,"vw":96.01835},{"c":95.295,"h":95.97,"l":95.03,"n":725,"o":95.56,"t":"2026-10-20T19:45:00Z","v":21278,"vw":95.395915},{"c":95.3,"h":95.3,"l":95.3,"n":8,"o":95.3,"t":"2026-10-20T20:00:00Z","v":54772,"vw":95.3},{"c":95.4,"h":95.4,"l":95.3,"n":5,"o":95.3,"t":"2026-10-20T20:15:00Z","v":21252,"vw":95.302315},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-20T20:30:00Z","v":493,"vw":95.5},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-20T21:00:00Z","v":2504,"vw":95.3},{"c":96.31,"h":96.31,"l":96.31,"n":3,"o":96.31,"t":"2026-10-21T08:00:00Z","v":169,"vw":96.31},{"c":97.37,"h":97.37,"l":97.37,"n":3,"o":97.37,"t":"2026-10-21T13:00:00Z","v":120,"vw":97.37},{"c":98.99,"h":98.99,"l":93.002,"n":379,"o":98.1,"t":"2026-10-21T13:30:00Z","v":13191,"vw":97.391547},{"c":97.93,"h":99,"l":97.41,"n":228,"o":98.99,"t":"2026-10-21T13:45:00Z","v":8086,"vw":98.298847},{"c":97.83,"h":97.85,"l":96.88,"n":165,"o":97.85,"t":"2026-10-21T14:00:00Z","v":5701,"vw":97.514427},{"c":97.175,"h":97.77,"l":96.59,"n":173,"o":97.77,"t":"2026-10-21T14:15:00Z","v":6352,"vw":97.204808},{"c":98.17,"h":98.5504,"l":97.06,"n":324,"o":97.71,"t":"2026-10-21T14:30:00Z","v":9987,"vw":97.806267},{"c":98.1694,"h":98.17,"l":97.05,"n":292,"o":98.17,"t":"2026-10-21T14:45:00Z","v":11022,"vw":97.574217},{"c":98.02,"h":98.18,"l":97.72,"n":146,"o":98.18,"t":"2026-10-21T15:00:00Z","v":3609,"vw":98.010408},{"c":98.15,"h":98.3,"l":97.64,"n":113,"o":98.11,"t":"2026-10-21T15:15:00Z","v":3684,"vw":98.00619},{"c":97.83,"h":98.34,"l":97.3,"n":280,"o":98.15,"t":"2026-10-21T15:30:00Z","v":10943,"vw":98.000619},{"c":99.1,"h":99.675,"l":98.2,"n":538,"o":98.2,"t":"2026-10-21T15:45:00Z","v":18503,"vw":98.966743},{"c":98.34,"h":98.855,"l":97.55,"n":229,"o":98.68,"t":"2026-10-21T16:00:00Z","v":7540,"vw":98.180965},{"c":97.56,"h":98.18,"l":97.55,"n":78,"o":98.165,"t":"2026-10-21T16:15:00Z","v":2570,"vw":97.951792},{"c":98.435,"h":98.435,"l":97.63,"n":86,"o":98.09,"t":"2026-10-21T16:30:00Z","v":3367,"vw":98.144179},{"c":98.74,"h":98.78,"l":98.2943,"n":53,"o":98.695,"t":"2026-10-21T16:45:00Z","v":2208,"vw":98.703728},{"c":99.51,"h":99.51,"l":98.71,"n":117,"o":98.71,"t":"2026-10-21T17:00:00Z","v":4445,"vw":98.936591},{"c":99.265,"h":99.295,"l":99,"n":72,"o":99.2,"t":"2026-10-21T17:15:00Z","v":2038,"vw":99.236471},{"c":99.82,"h":99.82,"l":99.21,"n":139,"o":99.21,"t":"2026-10-21T17:30:00Z","v":4208,"vw":99.475561},{"c":98.95,"h":99.675,"l":98.92,"n":105,"o":99.675,"t":"2026-10-21T17:45:00Z","v":3256,"vw":99.240769},{"c":98.53,"h":99.4601,"l":98.53,"n":204,"o":99.41,"t":"2026-10-21T18:00:00Z","v":4460,"vw":99.08594},{"c":98.79,"h":99.1589,"l":98.79,"n":63,"o":98.925,"t":"2026-10-21T18:15:00Z","v":1709,"vw":98.948562},{"c":99.09,"h":99.09,"l":98.75,"n":158,"o":99.02,"t":"2026-10-21T18:30:00Z","v":4003,"vw":98.893467},{"c":99.18,"h":99.18,"l":98.24,"n":176,"o":98.86,"t":"2026-10-21T18:45:00Z","v":5462,"vw":98.584139},{"c":98.56,"h":98.87,"l":98.04,"n":225,"o":98.78,"t":"2026-10-21T19:00:00Z","v":6764,"vw":98.482564},{"c":99.4,"h":99.4,"l":98.48,"n":127,"o":98.7,"t":"2026-10-21T19:15:00Z","v":2830,"vw":98.766923},{"c":98.995,"h":99.4,"l":98.32,"n":381,"o":99.4,"t":"2026-10-21T19:30:00Z","v":17720,"vw":98.838177},{"c":98.36,"h":99.4,"l":97.9,"n":1016,"o":98.965,"t":"2026-10-21T19:45:00Z","v":29063,"vw":98.407044},{"c":98.19,"h":98.19,"l":98.19,"n":10,"o":98.19,"t":"2026-10-21T20:00:00Z","v":23624,"vw":98.19},{"c":98.1,"h":98.1,"l":98.1,"n":4,"o":98.1,"t":"2026-10-22T08:45:00Z","v":103,"vw":98.1},{"c":98.5,"h":100.1978,"l":95.25,"n":101,"o":96.94,"t":"2026-10-22T13:30:00Z","v":5065,"vw":97.318516},{"c":98.625,"h":99.625,"l":98.4232,"n":545,"o":98.9,"t":"2026-10-22T13:45:00Z","v":14141,"vw":99.088037},{"c":97.01,"h":98.42,"l":96.925,"n":134,"o":98.42,"t":"2026-10-22T14:00:00Z","v":4936,"vw":97.434227},{"c":96.14,"h":97.62,"l":96.14,"n":101,"o":96.89,"t":"2026-10-22T14:15:00Z","v":6070,"vw":97.014147},{"c":96.53,"h":96.7,"l":96.345,"n":87,"o":96.44,"t":"2026-10-22T14:30:00Z","v":2846,"vw":96.551464},{"c":95.07,"h":96.07,"l":95.07,"n":125,"o":96.03,"t":"2026-10-22T14:45:00Z","v":5578,"vw":95.71263},{"c":94.49,"h":95.06,"l":94.31,"n":90,"o":95.01,"t":"2026-10-22T15:00:00Z","v":2309,"vw":94.828629},{"c":95,"h":95.3,"l":94.64,"n":206,"o":94.64,"t":"2026-10-22T15:15:00Z","v":10204,"vw":94.975598},{"c":94.89,"h":95.15,"l":94.43,"n":124,"o":94.93,"t":"2026-10-22T15:30:00Z","v":3314,"vw":94.854929},{"c":94.64,"h":95.59,"l":94.04,"n":244,"o":95.06,"t":"2026-10-22T15:45:00Z","v":8844,"vw":94.919104},{"c":94.35,"h":95,"l":94.35,"n":48,"o":94.675,"t":"2026-10-22T16:00:00Z","v":1916,"vw":94.722066},{"c":95.07,"h":95.39,"l":94.395,"n":323,"o":94.395,"t":"2026-10-22T16:15:00Z","v":15194,"vw":94.945796},{"c":95.27,"h":95.53,"l":94.85,"n":330,"o":95.53,"t":"2026-10-22T16:30:00Z","v":11228,"vw":95.103877},{"c":95.54,"h":95.54,"l":94.81,"n":182,"o":94.95,"t":"2026-10-22T16:45:00Z","v":5693,"vw":95.031601},{"c":96.23,"h":96.23,"l":95.48,"n":143,"o":95.54,"t":"2026-10-22T17:00:00Z","v":3202,"vw":95.772376},{"c":96.085,"h":96.35,"l":95.69,"n":289,"o":96.3,"t":"2026-10-22T17:15:00Z","v":15456,"vw":96.126627},{"c":96.48,"h":96.48,"l":96.23,"n":68,"o":96.23,"t":"2026-10-22T17:30:00Z","v":1068,"vw":96.355},{"c":95.815,"h":96.1,"l":95.645,"n":68,"o":95.8342,"t":"2026-10-22T17:45:00Z","v":1400,"vw":95.985507},{"c":96.03,"h":96.09,"l":95.72,"n":163,"o":95.895,"t":"2026-10-22T18:00:00Z","v":12634,"vw":95.893385},{"c":95.51,"h":96.56,"l":95.51,"n":99,"o":95.83,"t":"2026-10-22T18:15:00Z","v":2122,"vw":96.075652}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":5,"strike":195.91839973559294,"iv":2.1703081034595355,"gamma":0.0048354936023125164,"theta":-0.2820893239931611,"vega":0.07544425628485943,"rho":0.011145346788725965,"breakevenPct":110.36373126959788},{"delta":0.25,"premium":3.6789772727272725,"strike":122.1969696969697,"iv":1.0489227272727273,"gamma":0.011440909090909092,"theta":-0.15736363636363637,"vega":0.08551060606060606,"rho":0.015911216511718722,"breakevenPct":31.793473950054402},{"delta":0.3,"premium":5.05,"strike":120.49295774647888,"iv":1.1654816901408451,"gamma":0.011171830985915492,"theta":-0.1899732394366197,"vega":0.09345352112676056,"rho":0.018634675982724554,"breakevenPct":31.444830642318994},{"delta":0.35,"premium":5.59530303030303,"strike":112.22727272727273,"iv":1.0238103030303032,"gamma":0.013283939393939393,"theta":-0.17606818181818182,"vega":0.09825181818181818,"rho":0.021962610990749216,"breakevenPct":23.36150744170846},{"delta":0.4,"premium":6.489242424242424,"strike":107.68181818181819,"iv":0.9812042424242424,"gamma":0.014405151515151515,"theta":-0.17470454545454545,"vega":0.10161545454545455,"rho":0.025033895574346647,"breakevenPct":19.538331699361947},{"delta":0.45,"premium":7.383181818181818,"strike":103.13636363636364,"iv":0.9385981818181819,"gamma":0.015526363636363635,"theta":-0.1733409090909091,"vega":0.10497909090909091,"rho":0.028105180157944075,"breakevenPct":15.71515595701544},{"delta":0.5,"premium":8.477805178791616,"strike":99.04438964241677,"iv":0.9163097410604193,"gamma":0.01612799013563502,"theta":-0.17339383477188655,"vega":0.1070324290998767,"rho":0.031027914818095335,"breakevenPct":12.576897519849627},{"delta":0.55,"premium":10.019112207151666,"strike":95.96177558569667,"iv":0.9392443896424169,"gamma":0.0155731196054254,"theta":-0.17659975339087547,"vega":0.10616929716399506,"rho":0.0336200061002535,"breakevenPct":10.963132439376325},{"delta":0.6,"premium":12.006129597197898,"strike":92.59019264448337,"iv":0.9479061295971979,"gamma":0.014628861646234677,"theta":-0.16939460595446587,"vega":0.1006707180385289,"rho":0.035866146796483006,"breakevenPct":9.513477375857246},{"delta":0.65,"premium":14.195271453590195,"strike":89.08756567425569,"iv":0.9500952714535902,"gamma":0.013508021015761821,"theta":-0.1574681611208406,"vega":0.09307001751313485,"rho":0.037955402924675107,"breakevenPct":8.13824429677089},{"delta":0.7,"premium":16.384413309982484,"strike":85.58493870402802,"iv":0.9522844133099825,"gamma":0.012387180385288967,"theta":-0.1455417162872154,"vega":0.08546931698774081,"rho":0.0400446590528672,"breakevenPct":6.763011217684539},{"delta":0.75,"premium":18.57355516637478,"strike":82.08231173380035,"iv":0.9544735551663748,"gamma":0.011266339754816111,"theta":-0.1336152714535902,"vega":0.07786861646234675,"rho":0.0421339151810593,"breakevenPct":5.3877781385981836},{"delta":0.8,"premium":20.762697022767078,"strike":78.57968476357267,"iv":0.9566626970227671,"gamma":0.010145499124343257,"theta":-0.12168882661996497,"vega":0.0702679159369527,"rho":0.044223171309251394,"breakevenPct":4.012545059511829},{"delta":0.85,"premium":22.951838879159368,"strike":75.077057793345,"iv":0.9588518388791594,"gamma":0.0090246584938704,"theta":-0.10976238178633975,"vega":0.06266721541155867,"rho":0.04631242743744349,"breakevenPct":2.6373119804254763},{"delta":0.9,"premium":30.230280974371965,"strike":66.98860833864602,"iv":1.0192218246383884,"gamma":0.006224732613980714,"theta":-0.08096578206781821,"vega":0.044161658503203985,"rho":0.044392979166828946,"breakevenPct":1.7892255397528856}],"put":[{"delta":0.1,"premium":1.4669829222011384,"strike":72.22960151802657,"iv":0.8138375711574952,"gamma":0.006900759013282733,"theta":-0.05786888045540797,"vega":0.04133206831119545,"rho":-0.008988162819921996,"breakevenPct":25.91077521115546},{"delta":0.15,"premium":2.6326104635402547,"strike":75.61805367308213,"iv":0.828028408782868,"gamma":0.008269693683925182,"theta":-0.07317113038763892,"vega":0.05095527243155326,"rho":-0.013765135670023633,"breakevenPct":23.58345386918451},{"delta":0.2,"premium":3.798238004879372,"strike":79.0065058281377,"iv":0.8422192464082408,"gamma":0.009638628354567634,"theta":-0.0884733803198699,"vega":0.06057847655191109,"rho":-0.018542108520125274,"breakevenPct":21.25613252721356},{"delta":0.25,"premium":4.963865546218488,"strike":82.39495798319328,"iv":0.8564100840336134,"gamma":0.011007563025210084,"theta":-0.10377563025210085,"vega":0.07020168067226891,"rho":-0.023319081370226914,"breakevenPct":18.92881118524261},{"delta":0.3,"premium":6.129493087557604,"strike":85.78341013824885,"iv":0.8706009216589862,"gamma":0.012376497695852534,"theta":-0.1190778801843318,"vega":0.07982488479262673,"rho":-0.02809605422032855,"breakevenPct":16.601489843271658},{"delta":0.35,"premium":7.295120628896721,"strike":89.17186229330441,"iv":0.8847917592843589,"gamma":0.013745432366494986,"theta":-0.13438013011656275,"vega":0.08944808891298454,"rho":-0.03287302707043019,"breakevenPct":14.274168501300707},{"delta":0.4,"premium":8.460748170235838,"strike":92.56031444835999,"iv":0.8989825969097316,"gamma":0.015114367037137436,"theta":-0.14968238004879372,"vega":0.09907129303334238,"rho":-0.037649999920531835,"breakevenPct":11.946847159329755},{"delta":0.45,"premium":9.799374217772217,"strike":95.87609511889862,"iv":0.9087269086357948,"gamma":0.016135043804755944,"theta":-0.1607700876095119,"vega":0.10622778473091364,"rho":-0.04255695416106897,"breakevenPct":9.876744946993607},{"delta":0.5,"premium":11.582853566958699,"strike":99.00500625782227,"iv":0.9070372966207759,"gamma":0.01626020025031289,"theta":-0.16102040050062577,"vega":0.10704130162703379,"rho":-0.04779814626272596,"breakevenPct":8.468063353718385},{"delta":0.55,"premium":13.706335149863762,"strike":102.32288828337875,"iv":0.9109599455040872,"gamma":0.016067711171662124,"theta":-0.15952043596730245,"vega":0.10609209809264306,"rho":-0.053302124239925405,"breakevenPct":7.217513209595876},{"delta":0.6,"premium":16.727802859292694,"strike":106.40895410082769,"iv":0.9238130173062453,"gamma":0.015469902182091802,"theta":-0.1555141083521445,"vega":0.10295289691497368,"rho":-0.05951491811875864,"breakevenPct":6.102867509648223},{"delta":0.65,"premium":22.46519939804364,"strike":112.9928517682468,"iv":0.9598551542513167,"gamma":0.013927389014296465,"theta":-0.14529966139954853,"vega":0.09478886380737397,"rho":-0.06788107742694013,"breakevenPct":5.216571699085797},{"delta":0.7,"premium":28.202595936794577,"strike":119.5767494356659,"iv":0.9958972911963881,"gamma":0.012384875846501131,"theta":-0.13508521444695262,"vega":0.08662483069977428,"rho":-0.07624723673512161,"breakevenPct":4.330275888523373},{"delta":0.75,"premium":33.93999247554552,"strike":126.16064710308503,"iv":1.0319394281414598,"gamma":0.010842362678705794,"theta":-0.12487076749435666,"vega":0.07846079759217457,"rho":-0.08461339604330312,"breakevenPct":3.443980077960948},{"delta":0.8,"premium":39.677389014296466,"strike":132.74454477050415,"iv":1.0679815650865312,"gamma":0.009299849510910457,"theta":-0.11465632054176073,"vega":0.07029676448457486,"rho":-0.09297955535148461,"breakevenPct":2.557684267398523},{"delta":0.85,"premium":45.41478555304741,"strike":139.32844243792326,"iv":1.1040237020316026,"gamma":0.007757336343115123,"theta":-0.10444187358916479,"vega":0.06213273137697517,"rho":-0.10134571465966608,"breakevenPct":1.671388456836099},{"delta":0.9,"premium":51.00728443432303,"strike":145.84977308876108,"iv":1.0304562864726665,"gamma":0.0062888006742323355,"theta":-0.06647239436486863,"vega":0.04694022080645554,"rho":-0.10967318211618238,"breakevenPct":0.6988915773866128}]},"raw":{"call":[{"delta":0.2,"premium":5,"strike":195.91839973559294,"iv":2.1703081034595355,"gamma":0.0048354936023125164,"theta":-0.2820893239931611,"vega":0.07544425628485943,"rho":0.011145346788725965,"breakevenPct":110.36373126959788},{"delta":0.25,"premium":3.6789772727272725,"strike":122.1969696969697,"iv":1.0489227272727273,"gamma":0.011440909090909092,"theta":-0.15736363636363637,"vega":0.08551060606060606,"rho":0.015911216511718722,"breakevenPct":31.793473950054402},{"delta":0.3,"premium":5.05,"strike":120.49295774647888,"iv":1.1654816901408451,"gamma":0.011171830985915492,"theta":-0.1899732394366197,"vega":0.09345352112676056,"rho":0.018634675982724554,"breakevenPct":31.444830642318994},{"delta":0.35,"premium":5.59530303030303,"strike":112.22727272727273,"iv":1.0238103030303032,"gamma":0.013283939393939393,"theta":-0.17606818181818182,"vega":0.09825181818181818,"rho":0.021962610990749216,"breakevenPct":23.36150744170846},{"delta":0.4,"premium":6.489242424242424,"strike":107.68181818181819,"iv":0.9812042424242424,"gamma":0.014405151515151515,"theta":-0.17470454545454545,"vega":0.10161545454545455,"rho":0.025033895574346647,"breakevenPct":19.538331699361947},{"delta":0.45,"premium":7.383181818181818,"strike":103.13636363636364,"iv":0.9385981818181819,"gamma":0.015526363636363635,"theta":-0.1733409090909091,"vega":0.10497909090909091,"rho":0.028105180157944075,"breakevenPct":15.71515595701544},{"delta":0.5,"premium":8.477805178791616,"strike":99.04438964241677,"iv":0.9163097410604193,"gamma":0.01612799013563502,"theta":-0.17339383477188655,"vega":0.1070324290998767,"rho":0.031027914818095335,"breakevenPct":12.576897519849627},{"delta":0.55,"premium":10.019112207151666,"strike":95.96177558569667,"iv":0.9392443896424169,"gamma":0.0155731196054254,"theta":-0.17659975339087547,"vega":0.10616929716399506,"rho":0.0336200061002535,"breakevenPct":10.963132439376325},{"delta":0.6,"premium":12.006129597197898,"strike":92.59019264448337,"iv":0.9479061295971979,"gamma":0.014628861646234677,"theta":-0.16939460595446587,"vega":0.1006707180385289,"rho":0.035866146796483006,"breakevenPct":9.513477375857246},{"delta":0.65,"premium":14.195271453590195,"strike":89.08756567425569,"iv":0.9500952714535902,"gamma":0.013508021015761821,"theta":-0.1574681611208406,"vega":0.09307001751313485,"rho":0.037955402924675107,"breakevenPct":8.13824429677089},{"delta":0.7,"premium":16.384413309982484,"strike":85.58493870402802,"iv":0.9522844133099825,"gamma":0.012387180385288967,"theta":-0.1455417162872154,"vega":0.08546931698774081,"rho":0.0400446590528672,"breakevenPct":6.763011217684539},{"delta":0.75,"premium":18.57355516637478,"strike":82.08231173380035,"iv":0.9544735551663748,"gamma":0.011266339754816111,"theta":-0.1336152714535902,"vega":0.07786861646234675,"rho":0.0421339151810593,"breakevenPct":5.3877781385981836},{"delta":0.8,"premium":20.762697022767078,"strike":78.57968476357267,"iv":0.9566626970227671,"gamma":0.010145499124343257,"theta":-0.12168882661996497,"vega":0.0702679159369527,"rho":0.044223171309251394,"breakevenPct":4.012545059511829},{"delta":0.85,"premium":22.951838879159368,"strike":75.077057793345,"iv":0.9588518388791594,"gamma":0.0090246584938704,"theta":-0.10976238178633975,"vega":0.06266721541155867,"rho":0.04631242743744349,"breakevenPct":2.6373119804254763},{"delta":0.9,"premium":30.230280974371965,"strike":66.98860833864602,"iv":1.0192218246383884,"gamma":0.006224732613980714,"theta":-0.08096578206781821,"vega":0.044161658503203985,"rho":0.044392979166828946,"breakevenPct":1.7892255397528856}],"put":[{"delta":0.1,"premium":1.4669829222011384,"strike":72.22960151802657,"iv":0.8138375711574952,"gamma":0.006900759013282733,"theta":-0.05786888045540797,"vega":0.04133206831119545,"rho":-0.008988162819921996,"breakevenPct":25.91077521115546},{"delta":0.15,"premium":2.6326104635402547,"strike":75.61805367308213,"iv":0.828028408782868,"gamma":0.008269693683925182,"theta":-0.07317113038763892,"vega":0.05095527243155326,"rho":-0.013765135670023633,"breakevenPct":23.58345386918451},{"delta":0.2,"premium":3.798238004879372,"strike":79.0065058281377,"iv":0.8422192464082408,"gamma":0.009638628354567634,"theta":-0.0884733803198699,"vega":0.06057847655191109,"rho":-0.018542108520125274,"breakevenPct":21.25613252721356},{"delta":0.25,"premium":4.963865546218488,"strike":82.39495798319328,"iv":0.8564100840336134,"gamma":0.011007563025210084,"theta":-0.10377563025210085,"vega":0.07020168067226891,"rho":-0.023319081370226914,"breakevenPct":18.92881118524261},{"delta":0.3,"premium":6.129493087557604,"strike":85.78341013824885,"iv":0.8706009216589862,"gamma":0.012376497695852534,"theta":-0.1190778801843318,"vega":0.07982488479262673,"rho":-0.02809605422032855,"breakevenPct":16.601489843271658},{"delta":0.35,"premium":7.295120628896721,"strike":89.17186229330441,"iv":0.8847917592843589,"gamma":0.013745432366494986,"theta":-0.13438013011656275,"vega":0.08944808891298454,"rho":-0.03287302707043019,"breakevenPct":14.274168501300707},{"delta":0.4,"premium":8.460748170235838,"strike":92.56031444835999,"iv":0.8989825969097316,"gamma":0.015114367037137436,"theta":-0.14968238004879372,"vega":0.09907129303334238,"rho":-0.037649999920531835,"breakevenPct":11.946847159329755},{"delta":0.45,"premium":9.799374217772217,"strike":95.87609511889862,"iv":0.9087269086357948,"gamma":0.016135043804755944,"theta":-0.1607700876095119,"vega":0.10622778473091364,"rho":-0.04255695416106897,"breakevenPct":9.876744946993607},{"delta":0.5,"premium":11.582853566958699,"strike":99.00500625782227,"iv":0.9070372966207759,"gamma":0.01626020025031289,"theta":-0.16102040050062577,"vega":0.10704130162703379,"rho":-0.04779814626272596,"breakevenPct":8.468063353718385},{"delta":0.55,"premium":13.706335149863762,"strike":102.32288828337875,"iv":0.9109599455040872,"gamma":0.016067711171662124,"theta":-0.15952043596730245,"vega":0.10609209809264306,"rho":-0.053302124239925405,"breakevenPct":7.217513209595876},{"delta":0.6,"premium":16.727802859292694,"strike":106.40895410082769,"iv":0.9238130173062453,"gamma":0.015469902182091802,"theta":-0.1555141083521445,"vega":0.10295289691497368,"rho":-0.05951491811875864,"breakevenPct":6.102867509648223},{"delta":0.65,"premium":22.46519939804364,"strike":112.9928517682468,"iv":0.9598551542513167,"gamma":0.013927389014296465,"theta":-0.14529966139954853,"vega":0.09478886380737397,"rho":-0.06788107742694013,"breakevenPct":5.216571699085797},{"delta":0.7,"premium":28.202595936794577,"strike":119.5767494356659,"iv":0.9958972911963881,"gamma":0.012384875846501131,"theta":-0.13508521444695262,"vega":0.08662483069977428,"rho":-0.07624723673512161,"breakevenPct":4.330275888523373},{"delta":0.75,"premium":33.93999247554552,"strike":126.16064710308503,"iv":1.0319394281414598,"gamma":0.010842362678705794,"theta":-0.12487076749435666,"vega":0.07846079759217457,"rho":-0.08461339604330312,"breakevenPct":3.443980077960948},{"delta":0.8,"premium":39.677389014296466,"strike":132.74454477050415,"iv":1.0679815650865312,"gamma":0.009299849510910457,"theta":-0.11465632054176073,"vega":0.07029676448457486,"rho":-0.09297955535148461,"breakevenPct":2.557684267398523},{"delta":0.85,"premium":45.41478555304741,"strike":139.32844243792326,"iv":1.1040237020316026,"gamma":0.007757336343115123,"theta":-0.10444187358916479,"vega":0.06213273137697517,"rho":-0.10134571465966608,"breakevenPct":1.671388456836099},{"delta":0.9,"premium":51.00728443432303,"strike":145.84977308876108,"iv":1.0304562864726665,"gamma":0.0062888006742323355,"theta":-0.06647239436486863,"vega":0.04694022080645554,"rho":-0.10967318211618238,"breakevenPct":0.6988915773866128}]}},"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"}}