{"symbol":"AGL","url":"https://intraalpha.com/companies/AGL","capturedAt":"2026-10-22T22:35:42.763Z","state":"ready","quote":{"symbol":"AGL","last_price":90.29,"prev_close":90.99,"regular_close":90.29,"change":-0.7,"change_pct":-0.7693,"regular_change":-0.7,"regular_change_pct":-0.7693,"extended_change":0,"extended_change_pct":0,"bid":56,"ask":100,"bid_size":200,"ask_size":200,"volume":184340,"vwap":90.154043,"open":89.71,"high":93.15,"low":87.69,"close":90.29,"trade_count":7090,"last_trade_at":"2026-10-22T22:30:00.003705919Z","last_quote_at":"2026-10-22T20:00:04.534881862Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:34:29.988297018-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGL","fetched_at":"2026-10-22T22:35:42.324378+00:00","name":"agilon health Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"agilon health, inc. The company is headquartered in Long Beach, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1527832000,"ebitda":-239715008,"pe_ratio":null,"peg_ratio":null,"book_value":13.55,"dividend_per_share":null,"dividend_yield":null,"eps":-15.41,"revenue_ttm":5920015000,"gross_profit_ttm":13838000,"profit_margin":-0.0392,"operating_margin_ttm":0.013,"return_on_assets_ttm":-0.0961,"return_on_equity_ttm":-0.789,"quarterly_earnings_growth":3.01,"quarterly_revenue_growth":0.072,"analyst_target_price":115.83,"analyst_number":0,"beta":2.995,"fifty_two_week_high":133.04,"fifty_two_week_low":7.48,"fifty_day_ma":88.42,"two_hundred_day_ma":62.67,"shares_outstanding":16791200,"forward_pe":178.57,"price_to_sales":0.258,"price_to_book":6.24,"ev_to_revenue":0.214,"ev_to_ebitda":-104.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:35:42.324378+00:00"},"optionObservedAt":"2026-10-22T19:55:03.258Z","bars":[{"c":87.5,"h":87.5,"l":87.5,"n":9,"o":87.5,"t":"2026-10-15T08:40:00Z","v":354,"vw":87.5},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-15T11:50:00Z","v":347,"vw":87.2},{"c":86.59,"h":86.59,"l":86.59,"n":10,"o":86.59,"t":"2026-10-15T13:30:00Z","v":1597,"vw":86.59},{"c":86.25,"h":86.25,"l":86.25,"n":10,"o":86.25,"t":"2026-10-15T13:35:00Z","v":287,"vw":86.25},{"c":86.08,"h":86.515,"l":86.08,"n":41,"o":86.485,"t":"2026-10-15T13:40:00Z","v":912,"vw":86.246667},{"c":86.685,"h":86.695,"l":86.555,"n":8,"o":86.555,"t":"2026-10-15T13:45:00Z","v":686,"vw":86.644583},{"c":85.71,"h":85.83,"l":85.57,"n":33,"o":85.79,"t":"2026-10-15T13:50:00Z","v":1757,"vw":85.791364},{"c":85.83,"h":85.83,"l":85.8175,"n":21,"o":85.8175,"t":"2026-10-15T13:55:00Z","v":535,"vw":85.826518},{"c":86.725,"h":86.725,"l":86.43,"n":36,"o":86.43,"t":"2026-10-15T14:00:00Z","v":1302,"vw":86.587143},{"c":87.06,"h":87.11,"l":87,"n":32,"o":87,"t":"2026-10-15T14:05:00Z","v":1188,"vw":87.055264},{"c":87,"h":87.47,"l":87,"n":50,"o":87.47,"t":"2026-10-15T14:10:00Z","v":1051,"vw":87.168},{"c":86.48,"h":86.61,"l":86.39,"n":94,"o":86.61,"t":"2026-10-15T14:15:00Z","v":1639,"vw":86.484286},{"c":86.435,"h":86.435,"l":86.435,"n":20,"o":86.435,"t":"2026-10-15T14:20:00Z","v":664,"vw":86.435},{"c":85.855,"h":86.09,"l":85.855,"n":98,"o":86.09,"t":"2026-10-15T14:25:00Z","v":1984,"vw":85.915714},{"c":86.07,"h":86.07,"l":86.07,"n":27,"o":86.07,"t":"2026-10-15T14:50:00Z","v":425,"vw":86.07},{"c":86.75,"h":86.75,"l":86.46,"n":59,"o":86.46,"t":"2026-10-15T14:55:00Z","v":1190,"vw":86.583333},{"c":86.73,"h":86.73,"l":86.66,"n":46,"o":86.66,"t":"2026-10-15T15:00:00Z","v":732,"vw":86.695},{"c":87.24,"h":87.24,"l":86.74,"n":51,"o":86.74,"t":"2026-10-15T15:05:00Z","v":1911,"vw":87.044286},{"c":87.06,"h":87.16,"l":86.95,"n":15,"o":86.95,"t":"2026-10-15T15:15:00Z","v":789,"vw":87.038333},{"c":86.5,"h":86.745,"l":86.5,"n":61,"o":86.58,"t":"2026-10-15T15:35:00Z","v":1362,"vw":86.577},{"c":86.52,"h":86.52,"l":86.5,"n":51,"o":86.5,"t":"2026-10-15T15:50:00Z","v":712,"vw":86.51},{"c":87,"h":87.05,"l":86.64,"n":110,"o":86.64,"t":"2026-10-15T15:55:00Z","v":6492,"vw":87.015043},{"c":86.835,"h":86.835,"l":86.835,"n":23,"o":86.835,"t":"2026-10-15T16:00:00Z","v":393,"vw":86.835},{"c":86.81,"h":86.91,"l":86.81,"n":31,"o":86.91,"t":"2026-10-15T16:05:00Z","v":578,"vw":86.875},{"c":86.87,"h":87.02,"l":86.87,"n":30,"o":87.02,"t":"2026-10-15T16:10:00Z","v":852,"vw":86.98994},{"c":87.14,"h":87.14,"l":87.14,"n":13,"o":87.14,"t":"2026-10-15T16:35:00Z","v":360,"vw":87.14},{"c":87.3399,"h":87.3399,"l":87.3399,"n":5,"o":87.3399,"t":"2026-10-15T16:50:00Z","v":130,"vw":87.3399},{"c":87.25,"h":87.39,"l":87.25,"n":42,"o":87.36,"t":"2026-10-15T16:55:00Z","v":1104,"vw":87.352},{"c":87.23,"h":87.26,"l":87.23,"n":31,"o":87.26,"t":"2026-10-15T17:35:00Z","v":613,"vw":87.248},{"c":87.525,"h":87.525,"l":87.41,"n":25,"o":87.41,"t":"2026-10-15T17:40:00Z","v":556,"vw":87.487295},{"c":87.275,"h":87.58,"l":87.23,"n":54,"o":87.23,"t":"2026-10-15T17:45:00Z","v":1052,"vw":87.365552},{"c":86.96,"h":86.96,"l":86.96,"n":10,"o":86.96,"t":"2026-10-15T17:50:00Z","v":164,"vw":86.96},{"c":87.01,"h":87.01,"l":87.01,"n":6,"o":87.01,"t":"2026-10-15T17:55:00Z","v":138,"vw":87.01},{"c":87.245,"h":87.245,"l":87.11,"n":46,"o":87.235,"t":"2026-10-15T18:00:00Z","v":1344,"vw":87.222222},{"c":87.645,"h":87.88,"l":87.345,"n":83,"o":87.345,"t":"2026-10-15T18:05:00Z","v":1937,"vw":87.639269},{"c":87.6,"h":87.665,"l":87.6,"n":129,"o":87.64,"t":"2026-10-15T18:10:00Z","v":2112,"vw":87.635283},{"c":87.56,"h":87.56,"l":87.56,"n":34,"o":87.56,"t":"2026-10-15T18:15:00Z","v":402,"vw":87.56},{"c":87.29,"h":87.475,"l":87.28,"n":112,"o":87.475,"t":"2026-10-15T18:20:00Z","v":2275,"vw":87.31625},{"c":86.91,"h":87.24,"l":86.91,"n":115,"o":87.21,"t":"2026-10-15T18:25:00Z","v":2511,"vw":87.035},{"c":86.87,"h":86.87,"l":86.815,"n":14,"o":86.815,"t":"2026-10-15T18:30:00Z","v":298,"vw":86.8425},{"c":87.04,"h":87.04,"l":86.805,"n":96,"o":86.9,"t":"2026-10-15T18:35:00Z","v":1268,"vw":86.929},{"c":87.06,"h":87.06,"l":87.06,"n":17,"o":87.06,"t":"2026-10-15T18:40:00Z","v":454,"vw":87.06},{"c":87.425,"h":87.52,"l":87.195,"n":51,"o":87.195,"t":"2026-10-15T18:45:00Z","v":2032,"vw":87.368355},{"c":87.25,"h":87.25,"l":87.25,"n":12,"o":87.25,"t":"2026-10-15T18:50:00Z","v":250,"vw":87.25},{"c":87.15,"h":87.35,"l":87.15,"n":60,"o":87.35,"t":"2026-10-15T18:55:00Z","v":997,"vw":87.2025},{"c":87.1601,"h":87.1601,"l":87.1601,"n":21,"o":87.1601,"t":"2026-10-15T19:00:00Z","v":218,"vw":87.1601},{"c":87.3,"h":87.3,"l":87.05,"n":38,"o":87.05,"t":"2026-10-15T19:05:00Z","v":1370,"vw":87.105392},{"c":87.37,"h":87.38,"l":87.205,"n":68,"o":87.205,"t":"2026-10-15T19:10:00Z","v":2481,"vw":87.3545},{"c":87.72,"h":87.72,"l":87.385,"n":56,"o":87.385,"t":"2026-10-15T19:15:00Z","v":1224,"vw":87.508333},{"c":87.9,"h":87.978,"l":87.855,"n":37,"o":87.855,"t":"2026-10-15T19:20:00Z","v":926,"vw":87.938833},{"c":88,"h":88,"l":87.62,"n":138,"o":87.86,"t":"2026-10-15T19:30:00Z","v":4787,"vw":87.848754},{"c":88.11,"h":88.17,"l":88.08,"n":77,"o":88.08,"t":"2026-10-15T19:35:00Z","v":1673,"vw":88.151438},{"c":88.28,"h":88.29,"l":88.065,"n":114,"o":88.065,"t":"2026-10-15T19:40:00Z","v":4004,"vw":88.225427},{"c":88.23,"h":88.26,"l":88.13,"n":54,"o":88.13,"t":"2026-10-15T19:45:00Z","v":1479,"vw":88.216},{"c":88,"h":88.64,"l":87.98,"n":295,"o":88.06,"t":"2026-10-15T19:50:00Z","v":6480,"vw":88.187595},{"c":88.53,"h":88.53,"l":87.51,"n":692,"o":87.87,"t":"2026-10-15T19:55:00Z","v":14785,"vw":88.087168},{"c":88.45,"h":88.45,"l":88.45,"n":11,"o":88.45,"t":"2026-10-15T20:00:00Z","v":26344,"vw":88.45},{"c":88.45,"h":88.45,"l":88.45,"n":2,"o":88.45,"t":"2026-10-16T08:00:00Z","v":113,"vw":88.45},{"c":88.7489,"h":89.06,"l":88.37,"n":67,"o":88.9,"t":"2026-10-16T13:30:00Z","v":4266,"vw":88.839343},{"c":87.61,"h":87.615,"l":86.55,"n":91,"o":86.86,"t":"2026-10-16T13:40:00Z","v":2690,"vw":87.079839},{"c":87.825,"h":87.825,"l":87.825,"n":41,"o":87.825,"t":"2026-10-16T13:55:00Z","v":1601,"vw":87.825},{"c":87.625,"h":87.635,"l":87.625,"n":38,"o":87.635,"t":"2026-10-16T14:00:00Z","v":544,"vw":87.627801},{"c":87.29,"h":87.29,"l":87.23,"n":18,"o":87.23,"t":"2026-10-16T14:10:00Z","v":470,"vw":87.27},{"c":87.36,"h":87.36,"l":86.93,"n":16,"o":87.18,"t":"2026-10-16T14:15:00Z","v":902,"vw":87.196272},{"c":87.44,"h":87.44,"l":87.44,"n":22,"o":87.44,"t":"2026-10-16T14:20:00Z","v":344,"vw":87.44},{"c":87.2272,"h":87.2272,"l":87.07,"n":37,"o":87.07,"t":"2026-10-16T14:25:00Z","v":1839,"vw":87.201264},{"c":87.61,"h":87.61,"l":87.27,"n":50,"o":87.35,"t":"2026-10-16T14:30:00Z","v":1403,"vw":87.362143},{"c":87.315,"h":87.315,"l":87.315,"n":3,"o":87.315,"t":"2026-10-16T14:40:00Z","v":381,"vw":87.315},{"c":87.48,"h":87.48,"l":87.01,"n":17,"o":87.315,"t":"2026-10-16T14:45:00Z","v":1209,"vw":87.137913},{"c":86.865,"h":86.865,"l":86.865,"n":33,"o":86.865,"t":"2026-10-16T14:50:00Z","v":976,"vw":86.865},{"c":86.695,"h":86.695,"l":86.695,"n":5,"o":86.695,"t":"2026-10-16T14:55:00Z","v":105,"vw":86.695},{"c":86.695,"h":86.695,"l":86.695,"n":8,"o":86.695,"t":"2026-10-16T15:00:00Z","v":215,"vw":86.695},{"c":86.65,"h":86.65,"l":86.16,"n":112,"o":86.31,"t":"2026-10-16T15:05:00Z","v":3228,"vw":86.467688},{"c":86.985,"h":86.985,"l":86.985,"n":3,"o":86.985,"t":"2026-10-16T15:10:00Z","v":306,"vw":86.985},{"c":87.0175,"h":87.025,"l":87.0175,"n":12,"o":87.025,"t":"2026-10-16T15:15:00Z","v":305,"vw":87.02125},{"c":86.745,"h":86.8,"l":86.73,"n":27,"o":86.8,"t":"2026-10-16T15:20:00Z","v":1117,"vw":86.747747},{"c":86.76,"h":86.76,"l":86.715,"n":12,"o":86.715,"t":"2026-10-16T15:25:00Z","v":248,"vw":86.7375},{"c":87.3,"h":87.3,"l":87.22,"n":39,"o":87.22,"t":"2026-10-16T15:30:00Z","v":786,"vw":87.26},{"c":87.47,"h":87.47,"l":87.47,"n":2,"o":87.47,"t":"2026-10-16T15:35:00Z","v":107,"vw":87.47},{"c":87.505,"h":87.505,"l":87.505,"n":12,"o":87.505,"t":"2026-10-16T15:40:00Z","v":262,"vw":87.505},{"c":87.51,"h":87.51,"l":87.51,"n":6,"o":87.51,"t":"2026-10-16T15:45:00Z","v":227,"vw":87.51},{"c":87.555,"h":87.56,"l":87.555,"n":10,"o":87.56,"t":"2026-10-16T15:50:00Z","v":325,"vw":87.5575},{"c":87.085,"h":87.19,"l":86.9,"n":40,"o":87.19,"t":"2026-10-16T15:55:00Z","v":1231,"vw":87.134043},{"c":86.53,"h":86.53,"l":86.53,"n":12,"o":86.53,"t":"2026-10-16T16:00:00Z","v":275,"vw":86.53},{"c":86.96,"h":86.96,"l":86.63,"n":51,"o":86.63,"t":"2026-10-16T16:10:00Z","v":954,"vw":86.795},{"c":87.08,"h":87.08,"l":87.08,"n":24,"o":87.08,"t":"2026-10-16T16:15:00Z","v":377,"vw":87.08},{"c":86.72,"h":86.75,"l":86.72,"n":24,"o":86.75,"t":"2026-10-16T16:25:00Z","v":841,"vw":86.729},{"c":86.705,"h":86.705,"l":86.705,"n":23,"o":86.705,"t":"2026-10-16T16:30:00Z","v":843,"vw":86.705},{"c":86.45,"h":86.45,"l":86.45,"n":36,"o":86.45,"t":"2026-10-16T16:50:00Z","v":642,"vw":86.45},{"c":86.11,"h":86.11,"l":86.11,"n":14,"o":86.11,"t":"2026-10-16T16:55:00Z","v":190,"vw":86.11},{"c":86.1975,"h":86.27,"l":86.1,"n":38,"o":86.13,"t":"2026-10-16T17:00:00Z","v":2297,"vw":86.147797},{"c":86.22,"h":86.22,"l":86.17,"n":18,"o":86.18,"t":"2026-10-16T17:05:00Z","v":376,"vw":86.191061},{"c":86.15,"h":86.255,"l":86.15,"n":15,"o":86.16,"t":"2026-10-16T17:10:00Z","v":515,"vw":86.188333},{"c":86.75,"h":86.75,"l":86.33,"n":88,"o":86.33,"t":"2026-10-16T17:20:00Z","v":2337,"vw":86.516219},{"c":86.87,"h":86.87,"l":86.87,"n":10,"o":86.87,"t":"2026-10-16T17:25:00Z","v":227,"vw":86.87},{"c":86.69,"h":86.69,"l":86.69,"n":5,"o":86.69,"t":"2026-10-16T17:30:00Z","v":157,"vw":86.69},{"c":86.745,"h":86.745,"l":86.745,"n":9,"o":86.745,"t":"2026-10-16T17:40:00Z","v":226,"vw":86.745},{"c":86.775,"h":86.775,"l":86.58,"n":21,"o":86.58,"t":"2026-10-16T17:45:00Z","v":570,"vw":86.667748},{"c":86.605,"h":86.63,"l":86.6,"n":23,"o":86.6,"t":"2026-10-16T17:50:00Z","v":1100,"vw":86.61625},{"c":86.82,"h":86.85,"l":86.685,"n":67,"o":86.685,"t":"2026-10-16T18:00:00Z","v":1628,"vw":86.80177},{"c":86.88,"h":86.88,"l":86.688,"n":12,"o":86.688,"t":"2026-10-16T18:05:00Z","v":732,"vw":86.716444},{"c":86.86,"h":86.86,"l":86.58,"n":44,"o":86.62,"t":"2026-10-16T18:10:00Z","v":1747,"vw":86.699367},{"c":86.73,"h":86.73,"l":86.73,"n":13,"o":86.73,"t":"2026-10-16T18:15:00Z","v":360,"vw":86.73},{"c":86.99,"h":86.99,"l":86.98,"n":28,"o":86.98,"t":"2026-10-16T18:20:00Z","v":765,"vw":86.982273},{"c":86.885,"h":87.07,"l":86.885,"n":70,"o":87.03,"t":"2026-10-16T18:25:00Z","v":1159,"vw":87.0145},{"c":86.895,"h":86.895,"l":86.88,"n":54,"o":86.89,"t":"2026-10-16T18:30:00Z","v":1112,"vw":86.887},{"c":86.75,"h":86.8253,"l":86.72,"n":60,"o":86.8253,"t":"2026-10-16T18:40:00Z","v":1113,"vw":86.781705},{"c":86.04,"h":86.735,"l":85.92,"n":131,"o":86.735,"t":"2026-10-16T18:45:00Z","v":5700,"vw":86.098385},{"c":86.32,"h":86.32,"l":86.05,"n":35,"o":86.05,"t":"2026-10-16T18:50:00Z","v":614,"vw":86.18625},{"c":86.37,"h":86.37,"l":86.37,"n":49,"o":86.37,"t":"2026-10-16T18:55:00Z","v":687,"vw":86.37},{"c":86.405,"h":86.405,"l":86.405,"n":17,"o":86.405,"t":"2026-10-16T19:00:00Z","v":597,"vw":86.405},{"c":86.07,"h":86.35,"l":86.07,"n":18,"o":86.35,"t":"2026-10-16T19:05:00Z","v":404,"vw":86.21},{"c":86.405,"h":86.73,"l":86.405,"n":133,"o":86.47,"t":"2026-10-16T19:10:00Z","v":3773,"vw":86.5775},{"c":86.41,"h":86.41,"l":86.41,"n":16,"o":86.41,"t":"2026-10-16T19:15:00Z","v":133,"vw":86.41},{"c":86.2034,"h":86.33,"l":86.19,"n":68,"o":86.33,"t":"2026-10-16T19:30:00Z","v":1532,"vw":86.225979},{"c":85.58,"h":85.58,"l":85.46,"n":106,"o":85.47,"t":"2026-10-16T19:40:00Z","v":2143,"vw":85.541429},{"c":85.01,"h":85.605,"l":84.7,"n":204,"o":85.605,"t":"2026-10-16T19:45:00Z","v":4168,"vw":85.206848},{"c":85.03,"h":85.155,"l":85.03,"n":29,"o":85.155,"t":"2026-10-16T19:50:00Z","v":580,"vw":85.0925},{"c":85.25,"h":85.25,"l":84.925,"n":547,"o":85,"t":"2026-10-16T19:55:00Z","v":11623,"vw":85.088235},{"c":85.12,"h":85.12,"l":85.12,"n":12,"o":85.12,"t":"2026-10-16T20:00:00Z","v":26316,"vw":85.12},{"c":86.485,"h":86.485,"l":85.67,"n":13,"o":85.67,"t":"2026-10-19T13:30:00Z","v":1811,"vw":85.71548},{"c":87.08,"h":87.08,"l":87.08,"n":25,"o":87.08,"t":"2026-10-19T13:35:00Z","v":374,"vw":87.08},{"c":87.025,"h":87.025,"l":87.025,"n":4,"o":87.025,"t":"2026-10-19T13:40:00Z","v":163,"vw":87.025},{"c":87.55,"h":87.55,"l":87.18,"n":26,"o":87.464,"t":"2026-10-19T13:45:00Z","v":982,"vw":87.39533},{"c":87.175,"h":87.175,"l":87.175,"n":8,"o":87.175,"t":"2026-10-19T14:00:00Z","v":149,"vw":87.175},{"c":87.385,"h":87.385,"l":86.67,"n":60,"o":86.67,"t":"2026-10-19T14:05:00Z","v":2411,"vw":87.161494},{"c":87.73,"h":87.73,"l":87.4,"n":17,"o":87.4,"t":"2026-10-19T14:10:00Z","v":264,"vw":87.565},{"c":88.05,"h":88.13,"l":87.66,"n":54,"o":87.92,"t":"2026-10-19T14:15:00Z","v":3062,"vw":88.086735},{"c":88.75,"h":88.75,"l":88.13,"n":62,"o":88.13,"t":"2026-10-19T14:25:00Z","v":1396,"vw":88.2925},{"c":87.665,"h":88,"l":87.62,"n":76,"o":88,"t":"2026-10-19T14:30:00Z","v":1798,"vw":87.704286},{"c":87.56,"h":87.56,"l":87.56,"n":9,"o":87.56,"t":"2026-10-19T14:35:00Z","v":455,"vw":87.56},{"c":87.57,"h":87.57,"l":87.57,"n":7,"o":87.57,"t":"2026-10-19T14:40:00Z","v":217,"vw":87.57},{"c":88.02,"h":88.04,"l":88.02,"n":45,"o":88.03,"t":"2026-10-19T14:55:00Z","v":811,"vw":88.0325},{"c":87.95,"h":88.17,"l":87.94,"n":54,"o":88.17,"t":"2026-10-19T15:10:00Z","v":1020,"vw":88.02},{"c":87.79,"h":88.16,"l":87.79,"n":20,"o":88.16,"t":"2026-10-19T15:15:00Z","v":688,"vw":87.945408},{"c":88.24,"h":88.28,"l":87.87,"n":97,"o":87.87,"t":"2026-10-19T15:20:00Z","v":2238,"vw":88.107727},{"c":87.81,"h":88.3225,"l":87.73,"n":87,"o":88.3225,"t":"2026-10-19T15:25:00Z","v":2693,"vw":87.883047},{"c":87.7,"h":87.915,"l":87.7,"n":15,"o":87.915,"t":"2026-10-19T15:40:00Z","v":543,"vw":87.853848},{"c":87.71,"h":87.71,"l":87.71,"n":4,"o":87.71,"t":"2026-10-19T15:45:00Z","v":133,"vw":87.71},{"c":87.28,"h":87.665,"l":87.28,"n":87,"o":87.56,"t":"2026-10-19T16:00:00Z","v":2787,"vw":87.534644},{"c":87.06,"h":87.06,"l":87.06,"n":52,"o":87.06,"t":"2026-10-19T16:05:00Z","v":2283,"vw":87.06},{"c":86.99,"h":86.99,"l":86.99,"n":6,"o":86.99,"t":"2026-10-19T16:15:00Z","v":114,"vw":86.99},{"c":86.89,"h":86.995,"l":86.7,"n":23,"o":86.7,"t":"2026-10-19T16:20:00Z","v":898,"vw":86.879167},{"c":86.67,"h":86.905,"l":86.67,"n":31,"o":86.905,"t":"2026-10-19T16:40:00Z","v":1124,"vw":86.737472},{"c":86.49,"h":86.89,"l":86.49,"n":57,"o":86.69,"t":"2026-10-19T16:45:00Z","v":1206,"vw":86.675},{"c":86.695,"h":86.695,"l":86.49,"n":11,"o":86.49,"t":"2026-10-19T16:50:00Z","v":428,"vw":86.632143},{"c":86.51,"h":86.51,"l":86.49,"n":40,"o":86.5,"t":"2026-10-19T16:55:00Z","v":1672,"vw":86.493636},{"c":86.625,"h":86.625,"l":86.51,"n":12,"o":86.51,"t":"2026-10-19T17:00:00Z","v":478,"vw":86.5925},{"c":86.495,"h":86.72,"l":86.495,"n":23,"o":86.72,"t":"2026-10-19T17:05:00Z","v":743,"vw":86.6075},{"c":86.495,"h":86.76,"l":86.4,"n":23,"o":86.495,"t":"2026-10-19T17:15:00Z","v":1418,"vw":86.505307},{"c":86.495,"h":86.495,"l":86.495,"n":7,"o":86.495,"t":"2026-10-19T17:20:00Z","v":215,"vw":86.495},{"c":86.81,"h":86.85,"l":86.81,"n":54,"o":86.84,"t":"2026-10-19T17:25:00Z","v":911,"vw":86.8375},{"c":86.505,"h":86.545,"l":86.505,"n":71,"o":86.53,"t":"2026-10-19T17:45:00Z","v":1002,"vw":86.518},{"c":86,"h":86.71,"l":86,"n":156,"o":86.71,"t":"2026-10-19T18:00:00Z","v":6850,"vw":86.404997},{"c":86.3,"h":86.3,"l":86.22,"n":48,"o":86.3,"t":"2026-10-19T18:05:00Z","v":871,"vw":86.284},{"c":86.14,"h":86.14,"l":86.14,"n":19,"o":86.14,"t":"2026-10-19T18:10:00Z","v":307,"vw":86.14},{"c":86.49,"h":86.49,"l":86.08,"n":92,"o":86.08,"t":"2026-10-19T18:15:00Z","v":2519,"vw":86.349231},{"c":87.6,"h":87.945,"l":86.53,"n":212,"o":86.53,"t":"2026-10-19T18:35:00Z","v":9785,"vw":87.129969},{"c":87.6,"h":87.6,"l":87.6,"n":3,"o":87.6,"t":"2026-10-19T18:45:00Z","v":138,"vw":87.6},{"c":87.6,"h":87.6,"l":87.6,"n":37,"o":87.6,"t":"2026-10-19T18:50:00Z","v":1563,"vw":87.6},{"c":87.6,"h":87.6,"l":87.6,"n":20,"o":87.6,"t":"2026-10-19T18:55:00Z","v":674,"vw":87.6},{"c":87.95,"h":87.95,"l":87.73,"n":53,"o":87.73,"t":"2026-10-19T19:05:00Z","v":990,"vw":87.84},{"c":87.905,"h":87.905,"l":87.905,"n":7,"o":87.905,"t":"2026-10-19T19:15:00Z","v":129,"vw":87.905},{"c":88.34,"h":88.34,"l":87.89,"n":170,"o":87.9,"t":"2026-10-19T19:20:00Z","v":9023,"vw":87.984117},{"c":88.67,"h":88.67,"l":88.44,"n":74,"o":88.44,"t":"2026-10-19T19:25:00Z","v":2070,"vw":88.611211},{"c":88.72,"h":89.1,"l":88.36,"n":122,"o":88.92,"t":"2026-10-19T19:30:00Z","v":3734,"vw":88.800038},{"c":88.59,"h":88.6,"l":88.37,"n":56,"o":88.37,"t":"2026-10-19T19:35:00Z","v":1756,"vw":88.57103},{"c":88.4925,"h":88.64,"l":88.37,"n":134,"o":88.41,"t":"2026-10-19T19:40:00Z","v":3858,"vw":88.487021},{"c":89.3,"h":89.53,"l":88.57,"n":486,"o":88.64,"t":"2026-10-19T19:45:00Z","v":19519,"vw":88.815502},{"c":89.27,"h":89.32,"l":88.865,"n":313,"o":89.23,"t":"2026-10-19T19:50:00Z","v":11278,"vw":89.13873},{"c":88.83,"h":89.3,"l":88.6,"n":921,"o":89.21,"t":"2026-10-19T19:55:00Z","v":28202,"vw":89.068449},{"c":88.83,"h":88.83,"l":88.83,"n":19,"o":88.83,"t":"2026-10-19T20:00:00Z","v":57241,"vw":88.83},{"c":89.87,"h":89.87,"l":89.87,"n":5,"o":89.87,"t":"2026-10-20T13:15:00Z","v":120,"vw":89.87},{"c":88.3,"h":90,"l":88.225,"n":262,"o":89.4,"t":"2026-10-20T13:30:00Z","v":4969,"vw":89.183636},{"c":88.8,"h":89.46,"l":88.45,"n":251,"o":88.7,"t":"2026-10-20T13:35:00Z","v":6701,"vw":88.932032},{"c":88.4375,"h":88.66,"l":88.4375,"n":26,"o":88.66,"t":"2026-10-20T13:40:00Z","v":814,"vw":88.585833},{"c":88.625,"h":88.88,"l":88.625,"n":41,"o":88.875,"t":"2026-10-20T13:45:00Z","v":1433,"vw":88.797309},{"c":90.815,"h":91.05,"l":88.84,"n":439,"o":88.84,"t":"2026-10-20T13:50:00Z","v":7915,"vw":89.701795},{"c":90.1372,"h":90.1372,"l":90.1372,"n":10,"o":90.1372,"t":"2026-10-20T13:55:00Z","v":457,"vw":90.1372},{"c":91.46,"h":92.005,"l":91.29,"n":36,"o":91.74,"t":"2026-10-20T14:00:00Z","v":1746,"vw":91.417869},{"c":91.455,"h":91.455,"l":91.125,"n":25,"o":91.125,"t":"2026-10-20T14:05:00Z","v":681,"vw":91.373519},{"c":91.61,"h":91.61,"l":91.61,"n":13,"o":91.61,"t":"2026-10-20T14:10:00Z","v":210,"vw":91.61},{"c":91.43,"h":91.49,"l":91.43,"n":12,"o":91.49,"t":"2026-10-20T14:15:00Z","v":879,"vw":91.463132},{"c":92.99,"h":93.54,"l":91.99,"n":153,"o":91.99,"t":"2026-10-20T14:20:00Z","v":5521,"vw":92.578356},{"c":92.915,"h":92.915,"l":92.91,"n":43,"o":92.91,"t":"2026-10-20T14:25:00Z","v":781,"vw":92.9125},{"c":92.925,"h":93.5,"l":92.925,"n":37,"o":93.32,"t":"2026-10-20T14:30:00Z","v":1324,"vw":93.24758},{"c":92.925,"h":92.925,"l":92.925,"n":32,"o":92.925,"t":"2026-10-20T14:35:00Z","v":1034,"vw":92.925},{"c":93.03,"h":93.25,"l":92.925,"n":52,"o":92.925,"t":"2026-10-20T14:40:00Z","v":4585,"vw":93.018342},{"c":93.5,"h":93.5,"l":92.74,"n":89,"o":92.74,"t":"2026-10-20T14:55:00Z","v":3665,"vw":93.142986},{"c":93.5329,"h":93.54,"l":93.5329,"n":31,"o":93.54,"t":"2026-10-20T15:05:00Z","v":1209,"vw":93.534083},{"c":93.05,"h":93.05,"l":93.05,"n":34,"o":93.05,"t":"2026-10-20T15:10:00Z","v":998,"vw":93.05},{"c":93.03,"h":93.03,"l":93.03,"n":9,"o":93.03,"t":"2026-10-20T15:15:00Z","v":150,"vw":93.03},{"c":93.535,"h":93.535,"l":93.535,"n":13,"o":93.535,"t":"2026-10-20T15:40:00Z","v":550,"vw":93.535},{"c":93.99,"h":94.31,"l":93.7,"n":96,"o":93.7,"t":"2026-10-20T15:45:00Z","v":3679,"vw":93.870808},{"c":94.03,"h":94.03,"l":94.03,"n":15,"o":94.03,"t":"2026-10-20T15:50:00Z","v":167,"vw":94.03},{"c":94.04,"h":94.04,"l":94.04,"n":10,"o":94.04,"t":"2026-10-20T15:55:00Z","v":238,"vw":94.04},{"c":94.05,"h":94.05,"l":94.05,"n":29,"o":94.05,"t":"2026-10-20T16:00:00Z","v":626,"vw":94.05},{"c":93.7804,"h":94.045,"l":93.76,"n":97,"o":94.045,"t":"2026-10-20T16:10:00Z","v":2688,"vw":93.817127},{"c":93.19,"h":94.37,"l":93.19,"n":156,"o":94.37,"t":"2026-10-20T16:15:00Z","v":4986,"vw":93.961343},{"c":93.165,"h":93.165,"l":93.165,"n":5,"o":93.165,"t":"2026-10-20T16:20:00Z","v":285,"vw":93.165},{"c":93.535,"h":93.87,"l":93.5,"n":20,"o":93.5,"t":"2026-10-20T16:25:00Z","v":510,"vw":93.658288},{"c":93.454,"h":93.55,"l":93.454,"n":4,"o":93.55,"t":"2026-10-20T16:30:00Z","v":387,"vw":93.520653},{"c":93.5,"h":93.5,"l":93.5,"n":19,"o":93.5,"t":"2026-10-20T16:35:00Z","v":1567,"vw":93.5},{"c":93.53,"h":93.53,"l":93.53,"n":4,"o":93.53,"t":"2026-10-20T16:40:00Z","v":215,"vw":93.53},{"c":93.095,"h":93.7,"l":93.095,"n":68,"o":93.7,"t":"2026-10-20T16:50:00Z","v":979,"vw":93.388967},{"c":93.455,"h":93.455,"l":93.455,"n":12,"o":93.455,"t":"2026-10-20T17:05:00Z","v":194,"vw":93.455},{"c":93.46,"h":93.58,"l":93.4599,"n":144,"o":93.46,"t":"2026-10-20T17:10:00Z","v":2786,"vw":93.499431},{"c":93.01,"h":93.01,"l":93.01,"n":62,"o":93.01,"t":"2026-10-20T17:15:00Z","v":1394,"vw":93.01},{"c":92.94,"h":92.94,"l":92.94,"n":10,"o":92.94,"t":"2026-10-20T17:20:00Z","v":405,"vw":92.94},{"c":92.53,"h":93.185,"l":92.5,"n":65,"o":92.98,"t":"2026-10-20T17:25:00Z","v":4303,"vw":92.610037},{"c":92.96,"h":92.96,"l":92.96,"n":6,"o":92.96,"t":"2026-10-20T17:30:00Z","v":115,"vw":92.96},{"c":92.4,"h":93.285,"l":92.4,"n":61,"o":93.285,"t":"2026-10-20T17:40:00Z","v":1689,"vw":92.613748},{"c":92.34,"h":92.63,"l":92.33,"n":68,"o":92.33,"t":"2026-10-20T17:45:00Z","v":1250,"vw":92.494},{"c":92,"h":92.34,"l":92,"n":22,"o":92.34,"t":"2026-10-20T17:50:00Z","v":495,"vw":92.17},{"c":92.51,"h":92.51,"l":92.265,"n":55,"o":92.51,"t":"2026-10-20T18:05:00Z","v":1054,"vw":92.403601},{"c":92.25,"h":92.25,"l":92.25,"n":14,"o":92.25,"t":"2026-10-20T18:10:00Z","v":333,"vw":92.25},{"c":91.79,"h":92.3225,"l":91.78,"n":81,"o":92.3225,"t":"2026-10-20T18:20:00Z","v":2643,"vw":91.959888},{"c":91.895,"h":91.895,"l":91.895,"n":26,"o":91.895,"t":"2026-10-20T18:25:00Z","v":528,"vw":91.895},{"c":91.65,"h":91.68,"l":91.65,"n":16,"o":91.68,"t":"2026-10-20T18:30:00Z","v":368,"vw":91.669286},{"c":91.6025,"h":91.66,"l":91.6025,"n":93,"o":91.66,"t":"2026-10-20T18:35:00Z","v":1972,"vw":91.62494},{"c":91.36,"h":91.37,"l":91.36,"n":49,"o":91.37,"t":"2026-10-20T18:45:00Z","v":792,"vw":91.365},{"c":91.1925,"h":91.1925,"l":91.185,"n":20,"o":91.185,"t":"2026-10-20T18:50:00Z","v":367,"vw":91.18875},{"c":91.095,"h":91.48,"l":91.095,"n":35,"o":91.48,"t":"2026-10-20T18:55:00Z","v":1421,"vw":91.146118},{"c":91.675,"h":91.675,"l":91.31,"n":105,"o":91.31,"t":"2026-10-20T19:00:00Z","v":3244,"vw":91.422364},{"c":91.74,"h":91.74,"l":91.37,"n":73,"o":91.37,"t":"2026-10-20T19:05:00Z","v":1195,"vw":91.519029},{"c":92.61,"h":92.69,"l":91.66,"n":114,"o":91.66,"t":"2026-10-20T19:15:00Z","v":2977,"vw":92.053824},{"c":91.695,"h":92.245,"l":91.695,"n":152,"o":92.245,"t":"2026-10-20T19:20:00Z","v":1884,"vw":91.863445},{"c":91.43,"h":91.5,"l":91.43,"n":31,"o":91.43,"t":"2026-10-20T19:25:00Z","v":520,"vw":91.452222},{"c":91.56,"h":91.76,"l":91.56,"n":118,"o":91.58,"t":"2026-10-20T19:30:00Z","v":2635,"vw":91.672846},{"c":91.41,"h":91.41,"l":91.41,"n":76,"o":91.41,"t":"2026-10-20T19:35:00Z","v":1183,"vw":91.41},{"c":91.6,"h":91.6,"l":91.6,"n":45,"o":91.6,"t":"2026-10-20T19:40:00Z","v":876,"vw":91.6},{"c":91.405,"h":91.675,"l":91.36,"n":117,"o":91.675,"t":"2026-10-20T19:45:00Z","v":3995,"vw":91.524419},{"c":91.615,"h":91.62,"l":91.48,"n":93,"o":91.48,"t":"2026-10-20T19:50:00Z","v":1970,"vw":91.56687},{"c":91.77,"h":91.915,"l":91.1,"n":657,"o":91.715,"t":"2026-10-20T19:55:00Z","v":14958,"vw":91.510547},{"c":91.72,"h":91.72,"l":91.72,"n":22,"o":91.72,"t":"2026-10-20T20:00:00Z","v":21190,"vw":91.72},{"c":91.6,"h":91.6,"l":91.6,"n":1,"o":91.6,"t":"2026-10-20T20:50:00Z","v":100,"vw":91.6},{"c":91.17,"h":91.17,"l":91.17,"n":15,"o":91.17,"t":"2026-10-21T13:30:00Z","v":1110,"vw":91.17},{"c":92.4,"h":92.56,"l":92.05,"n":554,"o":92.29,"t":"2026-10-21T13:35:00Z","v":6349,"vw":92.297252},{"c":92.64,"h":93,"l":92.35,"n":1983,"o":92.45,"t":"2026-10-21T13:40:00Z","v":15857,"vw":92.596293},{"c":92.8147,"h":92.8147,"l":92.525,"n":13,"o":92.525,"t":"2026-10-21T13:55:00Z","v":409,"vw":92.621567},{"c":91.47,"h":92.525,"l":91.47,"n":84,"o":92.525,"t":"2026-10-21T14:00:00Z","v":2693,"vw":91.92289},{"c":91.88,"h":91.88,"l":91.8,"n":15,"o":91.8,"t":"2026-10-21T14:05:00Z","v":898,"vw":91.86},{"c":91.95,"h":92.625,"l":91.95,"n":124,"o":92.2,"t":"2026-10-21T14:10:00Z","v":3043,"vw":92.239454},{"c":91.91,"h":91.96,"l":91.91,"n":23,"o":91.96,"t":"2026-10-21T14:15:00Z","v":757,"vw":91.935378},{"c":91.94,"h":91.94,"l":91.94,"n":15,"o":91.94,"t":"2026-10-21T14:30:00Z","v":517,"vw":91.94},{"c":92.07,"h":92.07,"l":92.07,"n":12,"o":92.07,"t":"2026-10-21T14:35:00Z","v":175,"vw":92.07},{"c":92.075,"h":92.28,"l":91.91,"n":80,"o":92.06,"t":"2026-10-21T14:40:00Z","v":2655,"vw":92.064643},{"c":92.41,"h":92.54,"l":92.39,"n":86,"o":92.43,"t":"2026-10-21T14:45:00Z","v":3794,"vw":92.438947},{"c":93.01,"h":93.01,"l":92.98,"n":35,"o":92.98,"t":"2026-10-21T14:50:00Z","v":647,"vw":92.996667},{"c":93.04,"h":93.04,"l":93.04,"n":24,"o":93.04,"t":"2026-10-21T15:00:00Z","v":663,"vw":93.04},{"c":93.03,"h":93.03,"l":93.03,"n":19,"o":93.03,"t":"2026-10-21T15:05:00Z","v":515,"vw":93.03},{"c":93.015,"h":93.015,"l":93.015,"n":14,"o":93.015,"t":"2026-10-21T15:10:00Z","v":130,"vw":93.015},{"c":93.15,"h":93.15,"l":93.15,"n":21,"o":93.15,"t":"2026-10-21T15:25:00Z","v":311,"vw":93.15},{"c":93.13,"h":93.13,"l":93.09,"n":94,"o":93.125,"t":"2026-10-21T15:35:00Z","v":2419,"vw":93.1117},{"c":93.56,"h":93.58,"l":93.245,"n":84,"o":93.245,"t":"2026-10-21T15:40:00Z","v":1906,"vw":93.422759},{"c":93.305,"h":93.48,"l":92.8501,"n":147,"o":93.44,"t":"2026-10-21T15:45:00Z","v":8404,"vw":93.223469},{"c":93.36,"h":93.36,"l":93.36,"n":25,"o":93.36,"t":"2026-10-21T16:00:00Z","v":270,"vw":93.36},{"c":93.365,"h":93.365,"l":93.35,"n":26,"o":93.35,"t":"2026-10-21T16:05:00Z","v":793,"vw":93.35375},{"c":93.345,"h":93.345,"l":93.345,"n":14,"o":93.345,"t":"2026-10-21T16:15:00Z","v":290,"vw":93.345},{"c":93.75,"h":93.75,"l":93.37,"n":8,"o":93.37,"t":"2026-10-21T16:20:00Z","v":268,"vw":93.550952},{"c":93.75,"h":93.75,"l":93.74,"n":65,"o":93.74,"t":"2026-10-21T16:30:00Z","v":1962,"vw":93.745},{"c":93.76,"h":93.76,"l":93.76,"n":1,"o":93.76,"t":"2026-10-21T16:35:00Z","v":100,"vw":93.76},{"c":93.62,"h":93.855,"l":93.62,"n":22,"o":93.855,"t":"2026-10-21T16:40:00Z","v":639,"vw":93.79625},{"c":93.81,"h":93.81,"l":93.81,"n":7,"o":93.81,"t":"2026-10-21T16:50:00Z","v":184,"vw":93.81},{"c":93.78,"h":93.78,"l":93.47,"n":23,"o":93.5,"t":"2026-10-21T16:55:00Z","v":1480,"vw":93.557023},{"c":92.94,"h":93.47,"l":92.94,"n":120,"o":93.47,"t":"2026-10-21T17:00:00Z","v":2139,"vw":93.09375},{"c":92.9,"h":93.075,"l":92.9,"n":78,"o":92.97,"t":"2026-10-21T17:05:00Z","v":1698,"vw":92.97252},{"c":92.33,"h":92.33,"l":92.33,"n":37,"o":92.33,"t":"2026-10-21T17:15:00Z","v":834,"vw":92.33},{"c":92.695,"h":92.95,"l":92.695,"n":35,"o":92.95,"t":"2026-10-21T17:20:00Z","v":1378,"vw":92.79125},{"c":93.195,"h":93.195,"l":92.85,"n":122,"o":92.85,"t":"2026-10-21T17:25:00Z","v":4979,"vw":93.020132},{"c":93.14,"h":93.17,"l":93.025,"n":44,"o":93.17,"t":"2026-10-21T17:30:00Z","v":1940,"vw":93.094375},{"c":93.09,"h":93.09,"l":93.09,"n":17,"o":93.09,"t":"2026-10-21T17:40:00Z","v":654,"vw":93.09},{"c":93.35,"h":93.615,"l":93.24,"n":147,"o":93.39,"t":"2026-10-21T18:05:00Z","v":4648,"vw":93.440784},{"c":93.53,"h":93.54,"l":93.23,"n":169,"o":93.25,"t":"2026-10-21T18:20:00Z","v":6516,"vw":93.308889},{"c":93.53,"h":93.63,"l":93.37,"n":16,"o":93.37,"t":"2026-10-21T18:30:00Z","v":524,"vw":93.54},{"c":93.525,"h":93.525,"l":93.525,"n":9,"o":93.525,"t":"2026-10-21T18:35:00Z","v":310,"vw":93.525},{"c":93.615,"h":93.68,"l":93.61,"n":94,"o":93.64,"t":"2026-10-21T18:40:00Z","v":2930,"vw":93.638872},{"c":93.52,"h":93.605,"l":93.52,"n":45,"o":93.605,"t":"2026-10-21T18:45:00Z","v":922,"vw":93.575},{"c":93.54,"h":93.54,"l":93.53,"n":21,"o":93.53,"t":"2026-10-21T18:50:00Z","v":312,"vw":93.535},{"c":93.32,"h":93.32,"l":93.32,"n":12,"o":93.32,"t":"2026-10-21T18:55:00Z","v":151,"vw":93.32},{"c":92.77,"h":92.77,"l":92.77,"n":14,"o":92.77,"t":"2026-10-21T19:10:00Z","v":306,"vw":92.77},{"c":93.28,"h":93.28,"l":93.23,"n":35,"o":93.23,"t":"2026-10-21T19:15:00Z","v":1115,"vw":93.241667},{"c":93.49,"h":93.51,"l":93.14,"n":66,"o":93.14,"t":"2026-10-21T19:25:00Z","v":827,"vw":93.387196},{"c":93.16,"h":93.16,"l":93.16,"n":17,"o":93.16,"t":"2026-10-21T19:30:00Z","v":1281,"vw":93.16},{"c":93.12,"h":93.54,"l":93.12,"n":122,"o":93.42,"t":"2026-10-21T19:35:00Z","v":2350,"vw":93.368017},{"c":92.41,"h":93.3783,"l":92.41,"n":197,"o":93.3783,"t":"2026-10-21T19:40:00Z","v":3680,"vw":92.820922},{"c":89.95,"h":92.63,"l":89.515,"n":449,"o":92.63,"t":"2026-10-21T19:45:00Z","v":23269,"vw":91.09104},{"c":90,"h":90.425,"l":88.68,"n":380,"o":89.8,"t":"2026-10-21T19:50:00Z","v":27724,"vw":89.482549},{"c":90.99,"h":91.08,"l":89.81,"n":593,"o":90.205,"t":"2026-10-21T19:55:00Z","v":14934,"vw":90.520083},{"c":90.99,"h":90.99,"l":90.99,"n":13,"o":90.99,"t":"2026-10-21T20:00:00Z","v":20814,"vw":90.99},{"c":89.71,"h":89.71,"l":89.71,"n":9,"o":89.71,"t":"2026-10-22T13:30:00Z","v":1076,"vw":89.71},{"c":92.205,"h":92.635,"l":91.17,"n":249,"o":91.49,"t":"2026-10-22T13:40:00Z","v":14876,"vw":91.662113},{"c":91.495,"h":91.495,"l":91.15,"n":52,"o":91.48,"t":"2026-10-22T13:45:00Z","v":1848,"vw":91.32606},{"c":92.78,"h":92.78,"l":91.71,"n":71,"o":91.71,"t":"2026-10-22T13:50:00Z","v":1014,"vw":92.152149},{"c":92.38,"h":92.695,"l":92.38,"n":54,"o":92.53,"t":"2026-10-22T13:55:00Z","v":2198,"vw":92.49625},{"c":93.15,"h":93.15,"l":93.15,"n":14,"o":93.15,"t":"2026-10-22T14:00:00Z","v":886,"vw":93.15},{"c":92.475,"h":92.475,"l":92.34,"n":64,"o":92.34,"t":"2026-10-22T14:05:00Z","v":1691,"vw":92.4075},{"c":92.16,"h":92.485,"l":92.15,"n":51,"o":92.485,"t":"2026-10-22T14:10:00Z","v":1847,"vw":92.337298},{"c":91.66,"h":91.72,"l":91.66,"n":74,"o":91.72,"t":"2026-10-22T14:15:00Z","v":1374,"vw":91.681667},{"c":91.7375,"h":91.7375,"l":91.7375,"n":5,"o":91.7375,"t":"2026-10-22T14:20:00Z","v":186,"vw":91.7375},{"c":91.085,"h":91.085,"l":91.08,"n":22,"o":91.08,"t":"2026-10-22T14:25:00Z","v":433,"vw":91.0825},{"c":91.46,"h":91.48,"l":90.98,"n":114,"o":90.98,"t":"2026-10-22T14:30:00Z","v":2097,"vw":91.328261},{"c":91.32,"h":91.34,"l":91.32,"n":25,"o":91.34,"t":"2026-10-22T14:35:00Z","v":1360,"vw":91.325},{"c":91.02,"h":91.12,"l":91.02,"n":34,"o":91.09,"t":"2026-10-22T15:05:00Z","v":740,"vw":91.084885},{"c":90.79,"h":90.96,"l":90.72,"n":66,"o":90.96,"t":"2026-10-22T15:10:00Z","v":1463,"vw":90.818333},{"c":90.3985,"h":90.3985,"l":90.3985,"n":6,"o":90.3985,"t":"2026-10-22T15:15:00Z","v":215,"vw":90.3985},{"c":90.72,"h":91.12,"l":90.72,"n":95,"o":91.12,"t":"2026-10-22T15:20:00Z","v":1506,"vw":90.964327},{"c":90.705,"h":90.705,"l":90.705,"n":15,"o":90.705,"t":"2026-10-22T15:25:00Z","v":425,"vw":90.705},{"c":90.26,"h":90.705,"l":90.2001,"n":41,"o":90.705,"t":"2026-10-22T15:40:00Z","v":2601,"vw":90.244997},{"c":90.2,"h":90.3,"l":90.2,"n":58,"o":90.3,"t":"2026-10-22T15:45:00Z","v":3651,"vw":90.204152},{"c":90.195,"h":90.195,"l":90.1266,"n":11,"o":90.1266,"t":"2026-10-22T15:55:00Z","v":1044,"vw":90.147244},{"c":89.7801,"h":89.7801,"l":89.7801,"n":13,"o":89.7801,"t":"2026-10-22T16:00:00Z","v":249,"vw":89.7801},{"c":90.205,"h":90.205,"l":89.845,"n":27,"o":89.85,"t":"2026-10-22T16:05:00Z","v":671,"vw":89.966667},{"c":89.85,"h":90.205,"l":89.71,"n":190,"o":90.205,"t":"2026-10-22T16:10:00Z","v":4214,"vw":89.891549},{"c":90.125,"h":90.125,"l":90.11,"n":38,"o":90.11,"t":"2026-10-22T16:15:00Z","v":856,"vw":90.1175},{"c":90.16,"h":90.16,"l":90.16,"n":9,"o":90.16,"t":"2026-10-22T16:20:00Z","v":226,"vw":90.16},{"c":89.83,"h":89.85,"l":89.81,"n":92,"o":89.81,"t":"2026-10-22T16:30:00Z","v":1703,"vw":89.824286},{"c":88.93,"h":89.085,"l":88.93,"n":34,"o":89,"t":"2026-10-22T16:35:00Z","v":987,"vw":89.01},{"c":88.1,"h":88.29,"l":87.985,"n":126,"o":88.24,"t":"2026-10-22T16:40:00Z","v":3308,"vw":88.135887},{"c":88.08,"h":88.08,"l":88.08,"n":18,"o":88.08,"t":"2026-10-22T16:45:00Z","v":718,"vw":88.08},{"c":88.39,"h":88.39,"l":88.39,"n":11,"o":88.39,"t":"2026-10-22T16:50:00Z","v":278,"vw":88.39},{"c":88.38,"h":88.38,"l":88.38,"n":5,"o":88.38,"t":"2026-10-22T16:55:00Z","v":108,"vw":88.38},{"c":88.22,"h":88.22,"l":88.22,"n":9,"o":88.22,"t":"2026-10-22T17:00:00Z","v":152,"vw":88.22},{"c":88.09,"h":88.2,"l":88.025,"n":72,"o":88.2,"t":"2026-10-22T17:05:00Z","v":1690,"vw":88.12875},{"c":87.78,"h":87.91,"l":87.69,"n":63,"o":87.91,"t":"2026-10-22T17:15:00Z","v":1437,"vw":87.796795},{"c":88.225,"h":88.225,"l":88.08,"n":47,"o":88.08,"t":"2026-10-22T17:20:00Z","v":1159,"vw":88.101324},{"c":87.9,"h":87.9,"l":87.9,"n":3,"o":87.9,"t":"2026-10-22T17:35:00Z","v":338,"vw":87.9},{"c":88.11,"h":88.11,"l":87.9,"n":73,"o":87.9,"t":"2026-10-22T17:45:00Z","v":1780,"vw":87.98625},{"c":88.7125,"h":88.925,"l":88.16,"n":153,"o":88.22,"t":"2026-10-22T17:50:00Z","v":7624,"vw":88.347321},{"c":88.805,"h":89.15,"l":88.665,"n":94,"o":88.665,"t":"2026-10-22T18:00:00Z","v":2909,"vw":88.95739},{"c":88.33,"h":88.75,"l":88.33,"n":60,"o":88.75,"t":"2026-10-22T18:05:00Z","v":2480,"vw":88.635385},{"c":88.7,"h":88.7,"l":88.19,"n":16,"o":88.19,"t":"2026-10-22T18:10:00Z","v":671,"vw":88.606738},{"c":88.63,"h":88.7,"l":88.285,"n":77,"o":88.7,"t":"2026-10-22T18:20:00Z","v":2321,"vw":88.578408},{"c":88.52,"h":88.53,"l":88.45,"n":54,"o":88.53,"t":"2026-10-22T18:30:00Z","v":1495,"vw":88.508762},{"c":88.54,"h":88.54,"l":88.54,"n":9,"o":88.54,"t":"2026-10-22T18:35:00Z","v":190,"vw":88.54},{"c":88.58,"h":88.58,"l":88.22,"n":64,"o":88.22,"t":"2026-10-22T18:40:00Z","v":1524,"vw":88.436},{"c":88.58,"h":88.58,"l":88.58,"n":17,"o":88.58,"t":"2026-10-22T18:45:00Z","v":359,"vw":88.58},{"c":88.51,"h":88.58,"l":88.51,"n":34,"o":88.58,"t":"2026-10-22T18:50:00Z","v":690,"vw":88.557049},{"c":88.76,"h":88.76,"l":88.575,"n":33,"o":88.575,"t":"2026-10-22T18:55:00Z","v":857,"vw":88.643281},{"c":88.87,"h":88.87,"l":88.355,"n":73,"o":88.55,"t":"2026-10-22T19:05:00Z","v":1742,"vw":88.751103},{"c":89.135,"h":89.135,"l":88.9,"n":34,"o":88.9,"t":"2026-10-22T19:10:00Z","v":612,"vw":88.978333},{"c":90.1225,"h":90.225,"l":89.19,"n":132,"o":89.19,"t":"2026-10-22T19:15:00Z","v":4910,"vw":89.707201},{"c":89.86,"h":90.18,"l":89.86,"n":21,"o":90.18,"t":"2026-10-22T19:20:00Z","v":599,"vw":89.94125},{"c":90.2,"h":90.455,"l":90.2,"n":87,"o":90.2075,"t":"2026-10-22T19:25:00Z","v":1684,"vw":90.2875},{"c":90.07,"h":90.1875,"l":90.07,"n":82,"o":90.14,"t":"2026-10-22T19:30:00Z","v":2147,"vw":90.115977},{"c":89.82,"h":89.82,"l":89.15,"n":63,"o":89.62,"t":"2026-10-22T19:35:00Z","v":1746,"vw":89.590323},{"c":89.75,"h":89.75,"l":89.75,"n":29,"o":89.75,"t":"2026-10-22T19:40:00Z","v":456,"vw":89.75},{"c":89.78,"h":89.81,"l":89.6,"n":165,"o":89.8,"t":"2026-10-22T19:45:00Z","v":3086,"vw":89.73888},{"c":90,"h":90.03,"l":89.825,"n":183,"o":89.98,"t":"2026-10-22T19:50:00Z","v":3359,"vw":89.9795},{"c":90.31,"h":90.38,"l":89.75,"n":594,"o":90,"t":"2026-10-22T19:55:00Z","v":13920,"vw":90.005403},{"c":90.29,"h":90.29,"l":90.29,"n":18,"o":90.29,"t":"2026-10-22T20:00:00Z","v":23439,"vw":90.29}],"history":[{"c":2.81,"h":3,"l":2.77,"n":24952,"o":3,"t":"2024-10-21T04:00:00Z","v":12438852,"vw":2.834184},{"c":2.82,"h":2.875,"l":2.73,"n":12326,"o":2.84,"t":"2024-10-22T04:00:00Z","v":2449377,"vw":2.789183},{"c":2.69,"h":2.86,"l":2.68,"n":11798,"o":2.8,"t":"2024-10-23T04:00:00Z","v":2110227,"vw":2.718607},{"c":2.69,"h":2.76,"l":2.65,"n":12675,"o":2.72,"t":"2024-10-24T04:00:00Z","v":2706874,"vw":2.700512},{"c":2.58,"h":2.77,"l":2.58,"n":7564,"o":2.7,"t":"2024-10-25T04:00:00Z","v":1435972,"vw":2.66137},{"c":2.7,"h":2.79,"l":2.62,"n":11116,"o":2.64,"t":"2024-10-28T04:00:00Z","v":2416431,"vw":2.708232},{"c":2.52,"h":2.69,"l":2.49,"n":13563,"o":2.64,"t":"2024-10-29T04:00:00Z","v":3628088,"vw":2.542408},{"c":2.46,"h":2.5,"l":2.355,"n":12777,"o":2.37,"t":"2024-10-30T04:00:00Z","v":3774248,"vw":2.439578},{"c":2.55,"h":2.68,"l":2.42,"n":19063,"o":2.45,"t":"2024-10-31T04:00:00Z","v":4616144,"vw":2.581202},{"c":2.7,"h":2.725,"l":2.55,"n":12792,"o":2.55,"t":"2024-11-01T04:00:00Z","v":2694541,"vw":2.671701},{"c":2.67,"h":2.75,"l":2.57,"n":15608,"o":2.69,"t":"2024-11-04T05:00:00Z","v":3491002,"vw":2.658922},{"c":2.73,"h":2.75,"l":2.555,"n":16483,"o":2.66,"t":"2024-11-05T05:00:00Z","v":3250582,"vw":2.681281},{"c":2.88,"h":3.16,"l":2.845,"n":21888,"o":3.05,"t":"2024-11-06T05:00:00Z","v":5464545,"vw":2.91452},{"c":2.79,"h":2.89,"l":2.73,"n":17309,"o":2.84,"t":"2024-11-07T05:00:00Z","v":4311116,"vw":2.808183},{"c":1.84,"h":2.02,"l":1.8,"n":33457,"o":1.86,"t":"2024-11-08T05:00:00Z","v":19089565,"vw":1.892817},{"c":2.16,"h":2.18,"l":1.855,"n":34928,"o":1.86,"t":"2024-11-11T05:00:00Z","v":9241829,"vw":2.08241},{"c":1.87,"h":2.2,"l":1.86,"n":24308,"o":2.13,"t":"2024-11-12T05:00:00Z","v":6703779,"vw":1.934435},{"c":1.88,"h":1.95,"l":1.83,"n":17144,"o":1.87,"t":"2024-11-13T05:00:00Z","v":5630841,"vw":1.85865},{"c":1.71,"h":1.85,"l":1.7,"n":19749,"o":1.84,"t":"2024-11-14T05:00:00Z","v":5644924,"vw":1.73262},{"c":1.58,"h":1.73,"l":1.575,"n":15300,"o":1.73,"t":"2024-11-15T05:00:00Z","v":3545274,"vw":1.614699},{"c":1.57,"h":1.605,"l":1.5,"n":11992,"o":1.58,"t":"2024-11-18T05:00:00Z","v":3160609,"vw":1.566552},{"c":1.59,"h":1.62,"l":1.52,"n":14190,"o":1.56,"t":"2024-11-19T05:00:00Z","v":3554832,"vw":1.574178},{"c":1.67,"h":1.78,"l":1.57,"n":13199,"o":1.6,"t":"2024-11-20T05:00:00Z","v":3090472,"vw":1.683935},{"c":1.78,"h":1.82,"l":1.64,"n":17159,"o":1.66,"t":"2024-11-21T05:00:00Z","v":4078730,"vw":1.764129},{"c":1.89,"h":1.89,"l":1.705,"n":11248,"o":1.78,"t":"2024-11-22T05:00:00Z","v":2801974,"vw":1.838543},{"c":2.26,"h":2.3,"l":1.92,"n":20186,"o":1.92,"t":"2024-11-25T05:00:00Z","v":7017097,"vw":2.200464},{"c":2.05,"h":2.21,"l":1.97,"n":16727,"o":2.19,"t":"2024-11-26T05:00:00Z","v":4577772,"vw":2.042164},{"c":2.11,"h":2.19,"l":2.04,"n":12118,"o":2.07,"t":"2024-11-27T05:00:00Z","v":2934140,"vw":2.105161},{"c":2.09,"h":2.21,"l":2.09,"n":7628,"o":2.11,"t":"2024-11-29T05:00:00Z","v":2838072,"vw":2.123434},{"c":2.3,"h":2.39,"l":2.09,"n":14769,"o":2.09,"t":"2024-12-02T05:00:00Z","v":4501837,"vw":2.277223},{"c":2.13,"h":2.27,"l":2.12,"n":12443,"o":2.25,"t":"2024-12-03T05:00:00Z","v":2526127,"vw":2.161617},{"c":2.23,"h":2.25,"l":2.08,"n":12574,"o":2.11,"t":"2024-12-04T05:00:00Z","v":3092021,"vw":2.200773},{"c":2.21,"h":2.245,"l":2.125,"n":11059,"o":2.22,"t":"2024-12-05T05:00:00Z","v":3289648,"vw":2.19455},{"c":2.17,"h":2.3107,"l":2.13,"n":9118,"o":2.24,"t":"2024-12-06T05:00:00Z","v":2001461,"vw":2.208397},{"c":2.24,"h":2.25,"l":2.1,"n":11777,"o":2.21,"t":"2024-12-09T05:00:00Z","v":3478252,"vw":2.197847},{"c":2.1,"h":2.25,"l":2.02,"n":12206,"o":2.25,"t":"2024-12-10T05:00:00Z","v":3146648,"vw":2.105066},{"c":1.99,"h":2.08,"l":1.92,"n":15561,"o":2.07,"t":"2024-12-11T05:00:00Z","v":3341271,"vw":1.98076},{"c":2.22,"h":2.24,"l":2.04,"n":15417,"o":2.09,"t":"2024-12-12T05:00:00Z","v":4055109,"vw":2.174063},{"c":2.24,"h":2.28,"l":2.13,"n":13998,"o":2.23,"t":"2024-12-13T05:00:00Z","v":3071251,"vw":2.204005},{"c":2.19,"h":2.33,"l":2.18,"n":15363,"o":2.25,"t":"2024-12-16T05:00:00Z","v":5989542,"vw":2.240067},{"c":2,"h":2.325,"l":1.99,"n":10862,"o":2.21,"t":"2024-12-17T05:00:00Z","v":3411848,"vw":2.076624},{"c":1.95,"h":2.15,"l":1.9,"n":13922,"o":2.01,"t":"2024-12-18T05:00:00Z","v":3718947,"vw":2.022282},{"c":1.88,"h":1.9693,"l":1.8,"n":8830,"o":1.94,"t":"2024-12-19T05:00:00Z","v":2564507,"vw":1.864623},{"c":1.97,"h":1.99,"l":1.83,"n":12029,"o":1.83,"t":"2024-12-20T05:00:00Z","v":5237349,"vw":1.954583},{"c":1.85,"h":1.96,"l":1.815,"n":10840,"o":1.95,"t":"2024-12-23T05:00:00Z","v":2166666,"vw":1.862037},{"c":1.91,"h":1.92,"l":1.8106,"n":3870,"o":1.88,"t":"2024-12-24T05:00:00Z","v":1131639,"vw":1.882291},{"c":1.89,"h":1.9382,"l":1.83,"n":6626,"o":1.88,"t":"2024-12-26T05:00:00Z","v":1812175,"vw":1.886746},{"c":1.9,"h":1.93,"l":1.83,"n":8581,"o":1.9,"t":"2024-12-27T05:00:00Z","v":2558536,"vw":1.884892},{"c":1.91,"h":1.96,"l":1.83,"n":9964,"o":1.92,"t":"2024-12-30T05:00:00Z","v":3077812,"vw":1.908363},{"c":1.9,"h":1.9699,"l":1.83,"n":7364,"o":1.92,"t":"2024-12-31T05:00:00Z","v":2668393,"vw":1.898924},{"c":1.92,"h":1.995,"l":1.9,"n":7303,"o":1.93,"t":"2025-01-02T05:00:00Z","v":1574100,"vw":1.936152},{"c":2.09,"h":2.12,"l":1.91,"n":10456,"o":1.93,"t":"2025-01-03T05:00:00Z","v":3926210,"vw":2.060322},{"c":2.06,"h":2.18,"l":2.05,"n":10257,"o":2.12,"t":"2025-01-06T05:00:00Z","v":2310877,"vw":2.108157},{"c":2.15,"h":2.17,"l":2.03,"n":11882,"o":2.03,"t":"2025-01-07T05:00:00Z","v":3580781,"vw":2.120305},{"c":2.19,"h":2.26,"l":2.06,"n":12650,"o":2.13,"t":"2025-01-08T05:00:00Z","v":4037805,"vw":2.176828},{"c":2.43,"h":2.59,"l":2.1708,"n":28528,"o":2.2,"t":"2025-01-10T05:00:00Z","v":6909126,"vw":2.443271},{"c":2.88,"h":2.9,"l":2.3766,"n":30262,"o":2.43,"t":"2025-01-13T05:00:00Z","v":7788165,"vw":2.788245},{"c":2.75,"h":3.045,"l":2.7,"n":21606,"o":2.89,"t":"2025-01-14T05:00:00Z","v":6033572,"vw":2.803462},{"c":2.82,"h":2.94,"l":2.75,"n":20281,"o":2.88,"t":"2025-01-15T05:00:00Z","v":5408071,"vw":2.814437},{"c":2.96,"h":3.215,"l":2.79,"n":25614,"o":2.8,"t":"2025-01-16T05:00:00Z","v":10034471,"vw":3.075298},{"c":3.09,"h":3.29,"l":2.9428,"n":30125,"o":2.96,"t":"2025-01-17T05:00:00Z","v":7729649,"vw":3.159686},{"c":3.41,"h":3.435,"l":3.12,"n":26068,"o":3.16,"t":"2025-01-21T05:00:00Z","v":7521685,"vw":3.301272},{"c":3.55,"h":3.65,"l":3.3712,"n":21789,"o":3.44,"t":"2025-01-22T05:00:00Z","v":5012838,"vw":3.531863},{"c":3.69,"h":3.71,"l":3.38,"n":17654,"o":3.52,"t":"2025-01-23T05:00:00Z","v":4166055,"vw":3.61529},{"c":3.61,"h":3.75,"l":3.585,"n":14394,"o":3.71,"t":"2025-01-24T05:00:00Z","v":2894839,"vw":3.64728},{"c":3.39,"h":3.65,"l":3.295,"n":23106,"o":3.55,"t":"2025-01-27T05:00:00Z","v":7203029,"vw":3.448491},{"c":3.51,"h":3.61,"l":3.375,"n":19138,"o":3.39,"t":"2025-01-28T05:00:00Z","v":6466069,"vw":3.502781},{"c":3.43,"h":3.575,"l":3.365,"n":13395,"o":3.49,"t":"2025-01-29T05:00:00Z","v":2531011,"vw":3.442788},{"c":3.59,"h":3.76,"l":3.45,"n":20183,"o":3.49,"t":"2025-01-30T05:00:00Z","v":9647293,"vw":3.565087},{"c":3.34,"h":3.615,"l":3.23,"n":16749,"o":3.59,"t":"2025-01-31T05:00:00Z","v":5180628,"vw":3.35899},{"c":3.39,"h":3.52,"l":3.205,"n":18251,"o":3.23,"t":"2025-02-03T05:00:00Z","v":4251618,"vw":3.404949},{"c":3.48,"h":3.51,"l":3.31,"n":13315,"o":3.37,"t":"2025-02-04T05:00:00Z","v":2396657,"vw":3.441255},{"c":3.5,"h":3.55,"l":3.3945,"n":11032,"o":3.51,"t":"2025-02-05T05:00:00Z","v":2842011,"vw":3.501769},{"c":3.28,"h":3.55,"l":3.2,"n":17133,"o":3.53,"t":"2025-02-06T05:00:00Z","v":3493466,"vw":3.303087},{"c":3.33,"h":3.45,"l":3.28,"n":14446,"o":3.3,"t":"2025-02-07T05:00:00Z","v":3386286,"vw":3.354198},{"c":3.29,"h":3.375,"l":3.185,"n":10212,"o":3.37,"t":"2025-02-10T05:00:00Z","v":2480978,"vw":3.245843},{"c":3.43,"h":3.55,"l":3.27,"n":20195,"o":3.27,"t":"2025-02-11T05:00:00Z","v":5605701,"vw":3.429277},{"c":3.57,"h":3.59,"l":3.29,"n":18057,"o":3.35,"t":"2025-02-12T05:00:00Z","v":5581503,"vw":3.519591},{"c":3.48,"h":3.68,"l":3.475,"n":18805,"o":3.56,"t":"2025-02-13T05:00:00Z","v":4882163,"vw":3.567641},{"c":3.42,"h":3.61,"l":3.4,"n":17968,"o":3.5,"t":"2025-02-14T05:00:00Z","v":4629436,"vw":3.497457},{"c":3.44,"h":3.505,"l":3.3206,"n":22610,"o":3.43,"t":"2025-02-18T05:00:00Z","v":11370453,"vw":3.397832},{"c":3.57,"h":3.73,"l":3.41,"n":19701,"o":3.41,"t":"2025-02-19T05:00:00Z","v":6624103,"vw":3.618355},{"c":3.62,"h":3.69,"l":3.52,"n":17443,"o":3.55,"t":"2025-02-20T05:00:00Z","v":5695168,"vw":3.623503},{"c":3.52,"h":3.81,"l":3.52,"n":17702,"o":3.65,"t":"2025-02-21T05:00:00Z","v":4744278,"vw":3.654163},{"c":3.64,"h":3.69,"l":3.415,"n":18490,"o":3.57,"t":"2025-02-24T05:00:00Z","v":6115712,"vw":3.617095},{"c":3.63,"h":3.83,"l":3.61,"n":23300,"o":3.63,"t":"2025-02-25T05:00:00Z","v":6816599,"vw":3.707883},{"c":3.36,"h":4.08,"l":3.1,"n":45595,"o":3.24,"t":"2025-02-26T05:00:00Z","v":15269568,"vw":3.596679},{"c":3.35,"h":3.68,"l":3.31,"n":21386,"o":3.47,"t":"2025-02-27T05:00:00Z","v":6501242,"vw":3.457003},{"c":3.12,"h":3.39,"l":2.99,"n":19807,"o":3.29,"t":"2025-02-28T05:00:00Z","v":6348612,"vw":3.123834},{"c":2.98,"h":3.2,"l":2.96,"n":17934,"o":3.16,"t":"2025-03-03T05:00:00Z","v":3240070,"vw":3.028571},{"c":3.17,"h":3.255,"l":2.82,"n":30800,"o":2.91,"t":"2025-03-04T05:00:00Z","v":5851691,"vw":3.139162},{"c":3.54,"h":3.605,"l":3.1311,"n":38693,"o":3.18,"t":"2025-03-05T05:00:00Z","v":9002682,"vw":3.369055},{"c":3.53,"h":3.68,"l":3.46,"n":30115,"o":3.48,"t":"2025-03-06T05:00:00Z","v":6795226,"vw":3.548055},{"c":3.51,"h":3.57,"l":3.235,"n":22175,"o":3.5,"t":"2025-03-07T05:00:00Z","v":5965068,"vw":3.404055},{"c":3.57,"h":3.82,"l":3.41,"n":28415,"o":3.48,"t":"2025-03-10T04:00:00Z","v":7612060,"vw":3.633694},{"c":3.85,"h":3.91,"l":3.585,"n":28692,"o":3.59,"t":"2025-03-11T04:00:00Z","v":8264984,"vw":3.788845},{"c":3.94,"h":4.03,"l":3.8,"n":28127,"o":3.86,"t":"2025-03-12T04:00:00Z","v":6959387,"vw":3.943021},{"c":4,"h":4.155,"l":3.94,"n":26191,"o":3.95,"t":"2025-03-13T04:00:00Z","v":5072866,"vw":4.029768},{"c":4.05,"h":4.18,"l":3.885,"n":20160,"o":4.06,"t":"2025-03-14T04:00:00Z","v":7035582,"vw":4.039506},{"c":4.2,"h":4.225,"l":3.96,"n":23207,"o":4.07,"t":"2025-03-17T04:00:00Z","v":8251822,"vw":4.106967},{"c":4.32,"h":4.34,"l":4.125,"n":15802,"o":4.16,"t":"2025-03-18T04:00:00Z","v":6138352,"vw":4.220798},{"c":4.4,"h":4.5,"l":4.32,"n":16603,"o":4.34,"t":"2025-03-19T04:00:00Z","v":3960630,"vw":4.429801},{"c":4.1,"h":4.36,"l":4.045,"n":15702,"o":4.32,"t":"2025-03-20T04:00:00Z","v":4613499,"vw":4.160568},{"c":4.53,"h":4.53,"l":4.0871,"n":22881,"o":4.12,"t":"2025-03-21T04:00:00Z","v":8519258,"vw":4.424633},{"c":4.48,"h":4.7,"l":4.46,"n":14997,"o":4.55,"t":"2025-03-24T04:00:00Z","v":4496847,"vw":4.544029},{"c":4.48,"h":4.575,"l":4.3901,"n":15864,"o":4.46,"t":"2025-03-25T04:00:00Z","v":3681686,"vw":4.478578},{"c":4.52,"h":4.58,"l":4.395,"n":14210,"o":4.47,"t":"2025-03-26T04:00:00Z","v":3125878,"vw":4.491756},{"c":4.61,"h":4.675,"l":4.43,"n":16369,"o":4.52,"t":"2025-03-27T04:00:00Z","v":3153205,"vw":4.557759},{"c":4.49,"h":4.67,"l":4.345,"n":15856,"o":4.56,"t":"2025-03-28T04:00:00Z","v":3482811,"vw":4.469537},{"c":4.33,"h":4.42,"l":4.23,"n":18436,"o":4.35,"t":"2025-03-31T04:00:00Z","v":4161962,"vw":4.331731},{"c":4.08,"h":4.38,"l":4.03,"n":15309,"o":4.36,"t":"2025-04-01T04:00:00Z","v":2973786,"vw":4.166737},{"c":4.07,"h":4.185,"l":3.9,"n":15343,"o":4,"t":"2025-04-02T04:00:00Z","v":3283942,"vw":4.104892},{"c":4,"h":4.095,"l":3.84,"n":19733,"o":3.97,"t":"2025-04-03T04:00:00Z","v":4658707,"vw":4.000423},{"c":4.15,"h":4.31,"l":3.89,"n":22441,"o":3.89,"t":"2025-04-04T04:00:00Z","v":4255468,"vw":4.112457},{"c":4.25,"h":4.3891,"l":3.93,"n":23177,"o":3.94,"t":"2025-04-07T04:00:00Z","v":3664180,"vw":4.185285},{"c":5.36,"h":6.08,"l":5.18,"n":88479,"o":5.41,"t":"2025-04-08T04:00:00Z","v":21198239,"vw":5.407408},{"c":5.18,"h":5.705,"l":5.085,"n":57805,"o":5.35,"t":"2025-04-09T04:00:00Z","v":10274788,"vw":5.306624},{"c":5.5,"h":5.605,"l":5.07,"n":43346,"o":5.29,"t":"2025-04-10T04:00:00Z","v":7709901,"vw":5.43452},{"c":5.68,"h":5.7001,"l":5.295,"n":30375,"o":5.5,"t":"2025-04-11T04:00:00Z","v":4168354,"vw":5.548314},{"c":5.6,"h":5.77,"l":5.43,"n":26047,"o":5.75,"t":"2025-04-14T04:00:00Z","v":4285653,"vw":5.564915},{"c":5.53,"h":5.58,"l":5.35,"n":16560,"o":5.5,"t":"2025-04-15T04:00:00Z","v":4105852,"vw":5.49262},{"c":5.47,"h":5.6399,"l":5.39,"n":22466,"o":5.57,"t":"2025-04-16T04:00:00Z","v":4297573,"vw":5.468544},{"c":4,"h":4.81,"l":3.22,"n":84269,"o":4.66,"t":"2025-04-17T04:00:00Z","v":22413511,"vw":3.706091},{"c":4.14,"h":4.25,"l":3.945,"n":35658,"o":3.98,"t":"2025-04-21T04:00:00Z","v":6737667,"vw":4.134627},{"c":4.04,"h":4.26,"l":3.94,"n":32747,"o":4.13,"t":"2025-04-22T04:00:00Z","v":7209850,"vw":4.063047},{"c":3.92,"h":4.26,"l":3.83,"n":30581,"o":4.02,"t":"2025-04-23T04:00:00Z","v":5901671,"vw":3.979882},{"c":3.82,"h":4.08,"l":3.76,"n":19398,"o":4,"t":"2025-04-24T04:00:00Z","v":4873208,"vw":3.8688},{"c":3.9,"h":3.995,"l":3.785,"n":16618,"o":3.99,"t":"2025-04-25T04:00:00Z","v":3612816,"vw":3.875312},{"c":3.84,"h":3.9275,"l":3.785,"n":23308,"o":3.91,"t":"2025-04-28T04:00:00Z","v":3763777,"vw":3.851103},{"c":3.8,"h":3.875,"l":3.76,"n":16505,"o":3.85,"t":"2025-04-29T04:00:00Z","v":4135048,"vw":3.822801},{"c":4.26,"h":4.295,"l":3.71,"n":34011,"o":3.77,"t":"2025-04-30T04:00:00Z","v":7633636,"vw":4.07456},{"c":3.93,"h":4.335,"l":3.86,"n":26424,"o":4.29,"t":"2025-05-01T04:00:00Z","v":4742375,"vw":3.955763},{"c":4.16,"h":4.17,"l":3.93,"n":23031,"o":3.95,"t":"2025-05-02T04:00:00Z","v":4728180,"vw":4.050771},{"c":4.12,"h":4.23,"l":4.08,"n":18239,"o":4.21,"t":"2025-05-05T04:00:00Z","v":3618842,"vw":4.151131},{"c":4.46,"h":4.51,"l":4.075,"n":26385,"o":4.11,"t":"2025-05-06T04:00:00Z","v":5793234,"vw":4.346399},{"c":3.39,"h":4.78,"l":3.35,"n":42314,"o":4.71,"t":"2025-05-07T04:00:00Z","v":10045724,"vw":3.547277},{"c":3.22,"h":3.4,"l":3.08,"n":26294,"o":3.36,"t":"2025-05-08T04:00:00Z","v":5598176,"vw":3.211554},{"c":2.89,"h":3.28,"l":2.86,"n":24211,"o":3.22,"t":"2025-05-09T04:00:00Z","v":6081345,"vw":2.985401},{"c":2.97,"h":3.05,"l":2.86,"n":19924,"o":2.95,"t":"2025-05-12T04:00:00Z","v":4119427,"vw":2.95607},{"c":2.7,"h":2.976,"l":2.635,"n":23864,"o":2.96,"t":"2025-05-13T04:00:00Z","v":5184554,"vw":2.740037},{"c":2.67,"h":2.73,"l":2.57,"n":20653,"o":2.72,"t":"2025-05-14T04:00:00Z","v":4375051,"vw":2.657034},{"c":2.55,"h":2.62,"l":2.45,"n":20014,"o":2.62,"t":"2025-05-15T04:00:00Z","v":4766450,"vw":2.522105},{"c":2.45,"h":2.58,"l":2.45,"n":11938,"o":2.55,"t":"2025-05-16T04:00:00Z","v":2664722,"vw":2.477154},{"c":2.34,"h":2.47,"l":2.28,"n":25377,"o":2.46,"t":"2025-05-19T04:00:00Z","v":4164535,"vw":2.350784},{"c":2.48,"h":2.57,"l":2.33,"n":25998,"o":2.35,"t":"2025-05-20T04:00:00Z","v":5296904,"vw":2.471026},{"c":2.35,"h":2.46,"l":2.31,"n":17793,"o":2.46,"t":"2025-05-21T04:00:00Z","v":4545399,"vw":2.355529},{"c":2.2,"h":2.37,"l":2.18,"n":24248,"o":2.32,"t":"2025-05-22T04:00:00Z","v":13896319,"vw":2.253625},{"c":2.22,"h":2.245,"l":2.15,"n":13367,"o":2.2,"t":"2025-05-23T04:00:00Z","v":3330948,"vw":2.203345},{"c":2.23,"h":2.325,"l":2.19,"n":14500,"o":2.24,"t":"2025-05-27T04:00:00Z","v":4620645,"vw":2.242504},{"c":2.35,"h":2.36,"l":2.22,"n":13013,"o":2.27,"t":"2025-05-28T04:00:00Z","v":3514458,"vw":2.313688},{"c":2.23,"h":2.38,"l":2.17,"n":18544,"o":2.35,"t":"2025-05-29T04:00:00Z","v":5384610,"vw":2.24196},{"c":2.22,"h":2.295,"l":2.175,"n":13679,"o":2.24,"t":"2025-05-30T04:00:00Z","v":4406448,"vw":2.228098},{"c":2.25,"h":2.29,"l":2.185,"n":18593,"o":2.23,"t":"2025-06-02T04:00:00Z","v":3890322,"vw":2.24566},{"c":2.27,"h":2.365,"l":2.1708,"n":15767,"o":2.24,"t":"2025-06-03T04:00:00Z","v":6831590,"vw":2.278196},{"c":2.19,"h":2.35,"l":2.18,"n":16754,"o":2.29,"t":"2025-06-04T04:00:00Z","v":4696104,"vw":2.226705},{"c":2.1,"h":2.21,"l":2.09,"n":11951,"o":2.2,"t":"2025-06-05T04:00:00Z","v":2890768,"vw":2.14129},{"c":2.16,"h":2.175,"l":2.12,"n":10057,"o":2.15,"t":"2025-06-06T04:00:00Z","v":1949047,"vw":2.148194},{"c":2.28,"h":2.48,"l":2.21,"n":16359,"o":2.21,"t":"2025-06-09T04:00:00Z","v":4540016,"vw":2.328463},{"c":2.28,"h":2.38,"l":2.2645,"n":10390,"o":2.29,"t":"2025-06-10T04:00:00Z","v":2117369,"vw":2.302395},{"c":2.29,"h":2.445,"l":2.25,"n":14256,"o":2.29,"t":"2025-06-11T04:00:00Z","v":3082118,"vw":2.328717},{"c":2.19,"h":2.305,"l":2.18,"n":11229,"o":2.26,"t":"2025-06-12T04:00:00Z","v":2670094,"vw":2.230956},{"c":2.15,"h":2.195,"l":2.13,"n":13813,"o":2.14,"t":"2025-06-13T04:00:00Z","v":2620995,"vw":2.163455},{"c":2.18,"h":2.21,"l":2.14,"n":10712,"o":2.18,"t":"2025-06-16T04:00:00Z","v":2512859,"vw":2.172894},{"c":2.1,"h":2.23,"l":2.09,"n":17153,"o":2.15,"t":"2025-06-17T04:00:00Z","v":8353800,"vw":2.167506},{"c":2.18,"h":2.245,"l":2.125,"n":16287,"o":2.13,"t":"2025-06-18T04:00:00Z","v":4091132,"vw":2.192397},{"c":2.11,"h":2.23,"l":2.1,"n":7332,"o":2.195,"t":"2025-06-20T04:00:00Z","v":3120955,"vw":2.126469},{"c":2.15,"h":2.17,"l":2.06,"n":10279,"o":2.1,"t":"2025-06-23T04:00:00Z","v":2504912,"vw":2.123854},{"c":2.21,"h":2.21,"l":2.095,"n":10676,"o":2.15,"t":"2025-06-24T04:00:00Z","v":2390586,"vw":2.175072},{"c":2.18,"h":2.23,"l":2.13,"n":10556,"o":2.22,"t":"2025-06-25T04:00:00Z","v":2033819,"vw":2.166306},{"c":2.31,"h":2.32,"l":2.19,"n":14223,"o":2.19,"t":"2025-06-26T04:00:00Z","v":2677871,"vw":2.290159},{"c":2.31,"h":2.35,"l":2.26,"n":11381,"o":2.28,"t":"2025-06-27T04:00:00Z","v":4209534,"vw":2.30855},{"c":2.3,"h":2.42,"l":2.28,"n":12825,"o":2.29,"t":"2025-06-30T04:00:00Z","v":3987865,"vw":2.325501},{"c":2.38,"h":2.43,"l":2.26,"n":16765,"o":2.27,"t":"2025-07-01T04:00:00Z","v":3938968,"vw":2.379279},{"c":2.39,"h":2.39,"l":2.25,"n":13457,"o":2.37,"t":"2025-07-02T04:00:00Z","v":4356606,"vw":2.339203},{"c":2.43,"h":2.505,"l":2.38,"n":10928,"o":2.41,"t":"2025-07-03T04:00:00Z","v":2544992,"vw":2.450919},{"c":2.33,"h":2.43,"l":2.28,"n":11391,"o":2.39,"t":"2025-07-07T04:00:00Z","v":2634707,"vw":2.339462},{"c":2.39,"h":2.39,"l":2.305,"n":8191,"o":2.33,"t":"2025-07-08T04:00:00Z","v":1948539,"vw":2.365728},{"c":2.29,"h":2.44,"l":2.26,"n":11860,"o":2.44,"t":"2025-07-09T04:00:00Z","v":2311682,"vw":2.300052},{"c":2.31,"h":2.33,"l":2.2127,"n":14233,"o":2.3,"t":"2025-07-10T04:00:00Z","v":3376504,"vw":2.28707},{"c":2.23,"h":2.315,"l":2.205,"n":10206,"o":2.3,"t":"2025-07-11T04:00:00Z","v":2295612,"vw":2.23973},{"c":2.25,"h":2.32,"l":2.22,"n":7537,"o":2.24,"t":"2025-07-14T04:00:00Z","v":2292551,"vw":2.2525},{"c":2.2,"h":2.28,"l":2.19,"n":8005,"o":2.25,"t":"2025-07-15T04:00:00Z","v":1895332,"vw":2.211282},{"c":2.16,"h":2.225,"l":2.15,"n":11488,"o":2.21,"t":"2025-07-16T04:00:00Z","v":1959402,"vw":2.17143},{"c":2.17,"h":2.25,"l":2.165,"n":14090,"o":2.18,"t":"2025-07-17T04:00:00Z","v":2426361,"vw":2.193781},{"c":2.12,"h":2.18,"l":2.1,"n":10050,"o":2.18,"t":"2025-07-18T04:00:00Z","v":3067221,"vw":2.130527},{"c":2.14,"h":2.24,"l":2.12,"n":10332,"o":2.13,"t":"2025-07-21T04:00:00Z","v":2112284,"vw":2.174519},{"c":2.18,"h":2.21,"l":2.14,"n":9906,"o":2.14,"t":"2025-07-22T04:00:00Z","v":1928040,"vw":2.18362},{"c":2.29,"h":2.29,"l":2.105,"n":12123,"o":2.17,"t":"2025-07-23T04:00:00Z","v":3242412,"vw":2.224764},{"c":2.07,"h":2.28,"l":2.07,"n":12436,"o":2.27,"t":"2025-07-24T04:00:00Z","v":3992900,"vw":2.123766},{"c":2.06,"h":2.1,"l":2.04,"n":13539,"o":2.07,"t":"2025-07-25T04:00:00Z","v":3068723,"vw":2.068462},{"c":1.99,"h":2.11,"l":1.99,"n":9530,"o":2.08,"t":"2025-07-28T04:00:00Z","v":2438998,"vw":2.038191},{"c":1.93,"h":2.01,"l":1.9,"n":15233,"o":2,"t":"2025-07-29T04:00:00Z","v":3070750,"vw":1.944635},{"c":1.91,"h":1.96,"l":1.87,"n":13488,"o":1.91,"t":"2025-07-30T04:00:00Z","v":3137964,"vw":1.911072},{"c":1.79,"h":1.92,"l":1.78,"n":12384,"o":1.91,"t":"2025-07-31T04:00:00Z","v":3333008,"vw":1.824611},{"c":1.7,"h":1.785,"l":1.67,"n":12804,"o":1.77,"t":"2025-08-01T04:00:00Z","v":3042554,"vw":1.709219},{"c":1.815,"h":1.82,"l":1.685,"n":14149,"o":1.7,"t":"2025-08-04T04:00:00Z","v":4209425,"vw":1.771703},{"c":0.8801,"h":1.04,"l":0.71,"n":184903,"o":1.03,"t":"2025-08-05T04:00:00Z","v":175221390,"vw":0.847874},{"c":0.89,"h":0.9669,"l":0.81,"n":61294,"o":0.858,"t":"2025-08-06T04:00:00Z","v":55973024,"vw":0.91468},{"c":0.875,"h":0.8884,"l":0.8,"n":38024,"o":0.8587,"t":"2025-08-07T04:00:00Z","v":33666156,"vw":0.854289},{"c":0.8736,"h":0.943,"l":0.815,"n":37676,"o":0.837,"t":"2025-08-08T04:00:00Z","v":30450544,"vw":0.857664},{"c":0.8633,"h":0.8844,"l":0.8244,"n":27370,"o":0.8375,"t":"2025-08-11T04:00:00Z","v":12886140,"vw":0.849335},{"c":0.8915,"h":0.94,"l":0.83,"n":44600,"o":0.85,"t":"2025-08-12T04:00:00Z","v":29166371,"vw":0.874972},{"c":1.05,"h":1.145,"l":0.8968,"n":38785,"o":0.9,"t":"2025-08-13T04:00:00Z","v":25919652,"vw":1.032486},{"c":1.06,"h":1.11,"l":0.98,"n":30674,"o":0.9999,"t":"2025-08-14T04:00:00Z","v":9847075,"vw":1.062611},{"c":1.11,"h":1.1553,"l":1.01,"n":34175,"o":1.06,"t":"2025-08-15T04:00:00Z","v":17678682,"vw":1.088231},{"c":1.23,"h":1.275,"l":1.1,"n":23705,"o":1.11,"t":"2025-08-18T04:00:00Z","v":8173121,"vw":1.214851},{"c":1.25,"h":1.27,"l":1.18,"n":18090,"o":1.25,"t":"2025-08-19T04:00:00Z","v":7979793,"vw":1.22971},{"c":1.21,"h":1.2387,"l":1.1701,"n":17255,"o":1.19,"t":"2025-08-20T04:00:00Z","v":7237003,"vw":1.210069},{"c":1.23,"h":1.26,"l":1.185,"n":14614,"o":1.21,"t":"2025-08-21T04:00:00Z","v":5766962,"vw":1.230786},{"c":1.33,"h":1.35,"l":1.23,"n":19587,"o":1.24,"t":"2025-08-22T04:00:00Z","v":8663501,"vw":1.317251},{"c":1.38,"h":1.4295,"l":1.3,"n":17947,"o":1.31,"t":"2025-08-25T04:00:00Z","v":6315570,"vw":1.382739},{"c":1.23,"h":1.38,"l":1.2,"n":18321,"o":1.37,"t":"2025-08-26T04:00:00Z","v":7888581,"vw":1.254368},{"c":1.3,"h":1.34,"l":1.2401,"n":14166,"o":1.25,"t":"2025-08-27T04:00:00Z","v":5105618,"vw":1.307412},{"c":1.27,"h":1.3305,"l":1.24,"n":10023,"o":1.32,"t":"2025-08-28T04:00:00Z","v":4261068,"vw":1.271502},{"c":1.28,"h":1.29,"l":1.25,"n":8827,"o":1.25,"t":"2025-08-29T04:00:00Z","v":3905698,"vw":1.270644},{"c":1.27,"h":1.3,"l":1.25,"n":11663,"o":1.28,"t":"2025-09-02T04:00:00Z","v":4059584,"vw":1.273343},{"c":1.2,"h":1.28,"l":1.19,"n":16150,"o":1.27,"t":"2025-09-03T04:00:00Z","v":4475942,"vw":1.217422},{"c":1.21,"h":1.26,"l":1.15,"n":21803,"o":1.21,"t":"2025-09-04T04:00:00Z","v":7748082,"vw":1.206364},{"c":1.2,"h":1.28,"l":1.19,"n":17800,"o":1.22,"t":"2025-09-05T04:00:00Z","v":11709369,"vw":1.214537},{"c":1.26,"h":1.29,"l":1.175,"n":20904,"o":1.2,"t":"2025-09-08T04:00:00Z","v":7847483,"vw":1.25215},{"c":1.15,"h":1.25,"l":1.13,"n":19511,"o":1.23,"t":"2025-09-09T04:00:00Z","v":6187628,"vw":1.177293},{"c":1.13,"h":1.18,"l":1.12,"n":12419,"o":1.18,"t":"2025-09-10T04:00:00Z","v":4975767,"vw":1.143818},{"c":1.08,"h":1.14,"l":1.03,"n":25347,"o":1.12,"t":"2025-09-11T04:00:00Z","v":9928238,"vw":1.076359},{"c":1.07,"h":1.11,"l":1.05,"n":12786,"o":1.09,"t":"2025-09-12T04:00:00Z","v":4524248,"vw":1.078222},{"c":1.11,"h":1.14,"l":1.06,"n":17399,"o":1.06,"t":"2025-09-15T04:00:00Z","v":6194431,"vw":1.113473},{"c":1.12,"h":1.16,"l":1.08,"n":19554,"o":1.1,"t":"2025-09-16T04:00:00Z","v":7852490,"vw":1.125873},{"c":1.14,"h":1.25,"l":1.13,"n":16231,"o":1.15,"t":"2025-09-17T04:00:00Z","v":8636594,"vw":1.179616},{"c":1.17,"h":1.26,"l":1.16,"n":18059,"o":1.17,"t":"2025-09-18T04:00:00Z","v":14021064,"vw":1.199215},{"c":1.16,"h":1.195,"l":1.13,"n":15339,"o":1.19,"t":"2025-09-19T04:00:00Z","v":8655967,"vw":1.1605},{"c":1.13,"h":1.16,"l":1.105,"n":16455,"o":1.15,"t":"2025-09-22T04:00:00Z","v":6605069,"vw":1.135086},{"c":1.11,"h":1.17,"l":1.11,"n":14939,"o":1.14,"t":"2025-09-23T04:00:00Z","v":7023935,"vw":1.133942},{"c":1.15,"h":1.17,"l":1.11,"n":12356,"o":1.12,"t":"2025-09-24T04:00:00Z","v":4593147,"vw":1.145572},{"c":1.09,"h":1.155,"l":1.08,"n":14237,"o":1.14,"t":"2025-09-25T04:00:00Z","v":4264217,"vw":1.100225},{"c":1.09,"h":1.13,"l":1.075,"n":10067,"o":1.11,"t":"2025-09-26T04:00:00Z","v":3320643,"vw":1.096004},{"c":1.11,"h":1.12,"l":1.07,"n":12815,"o":1.1,"t":"2025-09-29T04:00:00Z","v":3433902,"vw":1.098986},{"c":1.03,"h":1.13,"l":1.02,"n":15903,"o":1.11,"t":"2025-09-30T04:00:00Z","v":6332059,"vw":1.060938},{"c":1,"h":1.07,"l":1,"n":15058,"o":1.05,"t":"2025-10-01T04:00:00Z","v":5558786,"vw":1.028467},{"c":1.08,"h":1.09,"l":1,"n":15663,"o":1,"t":"2025-10-02T04:00:00Z","v":5454309,"vw":1.04404},{"c":1.13,"h":1.18,"l":1.08,"n":16313,"o":1.09,"t":"2025-10-03T04:00:00Z","v":5926640,"vw":1.142226},{"c":1.12,"h":1.16,"l":1.11,"n":12374,"o":1.13,"t":"2025-10-06T04:00:00Z","v":3489176,"vw":1.13009},{"c":1.06,"h":1.14,"l":1.05,"n":13898,"o":1.12,"t":"2025-10-07T04:00:00Z","v":4057309,"vw":1.076712},{"c":1.09,"h":1.09,"l":1.02,"n":33385,"o":1.07,"t":"2025-10-08T04:00:00Z","v":11701036,"vw":1.052279},{"c":1.02,"h":1.09,"l":1,"n":23042,"o":1.08,"t":"2025-10-09T04:00:00Z","v":7189914,"vw":1.027996},{"c":0.9466,"h":1.045,"l":0.93,"n":28932,"o":1.03,"t":"2025-10-10T04:00:00Z","v":14065241,"vw":0.958478},{"c":0.8911,"h":0.98,"l":0.8713,"n":15086,"o":0.9326,"t":"2025-10-13T04:00:00Z","v":5726525,"vw":0.904934},{"c":0.9144,"h":0.9161,"l":0.85,"n":17185,"o":0.89,"t":"2025-10-14T04:00:00Z","v":7118553,"vw":0.880077},{"c":1.02,"h":1.1,"l":0.9294,"n":27945,"o":0.93,"t":"2025-10-15T04:00:00Z","v":9745686,"vw":1.04314},{"c":0.9653,"h":1.03,"l":0.9519,"n":22111,"o":1.02,"t":"2025-10-16T04:00:00Z","v":8806495,"vw":0.982474},{"c":0.9599,"h":0.9899,"l":0.9079,"n":20718,"o":0.95,"t":"2025-10-17T04:00:00Z","v":7030076,"vw":0.945391},{"c":0.9899,"h":1.03,"l":0.9411,"n":12572,"o":0.95,"t":"2025-10-20T04:00:00Z","v":4317654,"vw":1.004007},{"c":0.9405,"h":1.02,"l":0.94,"n":10951,"o":0.9881,"t":"2025-10-21T04:00:00Z","v":4398239,"vw":0.972212},{"c":0.9419,"h":0.9736,"l":0.9301,"n":13604,"o":0.9337,"t":"2025-10-22T04:00:00Z","v":4444944,"vw":0.94457},{"c":0.9855,"h":1.01,"l":0.93,"n":13284,"o":0.93,"t":"2025-10-23T04:00:00Z","v":5149781,"vw":0.987267},{"c":0.9699,"h":1.01,"l":0.9501,"n":11727,"o":0.99,"t":"2025-10-24T04:00:00Z","v":3779079,"vw":0.970182},{"c":0.9463,"h":0.99,"l":0.935,"n":12802,"o":0.9751,"t":"2025-10-27T04:00:00Z","v":3398717,"vw":0.950813},{"c":0.9135,"h":0.9568,"l":0.91,"n":13286,"o":0.934,"t":"2025-10-28T04:00:00Z","v":4186163,"vw":0.932122},{"c":0.8636,"h":0.9191,"l":0.86,"n":14204,"o":0.91,"t":"2025-10-29T04:00:00Z","v":5166314,"vw":0.887487},{"c":0.8,"h":0.8699,"l":0.793,"n":32428,"o":0.85,"t":"2025-10-30T04:00:00Z","v":18209706,"vw":0.817789},{"c":0.7965,"h":0.82,"l":0.7497,"n":22575,"o":0.8,"t":"2025-10-31T04:00:00Z","v":12672529,"vw":0.782349},{"c":0.8103,"h":0.8465,"l":0.7775,"n":23975,"o":0.78,"t":"2025-11-03T05:00:00Z","v":11575051,"vw":0.82399},{"c":0.7242,"h":0.8489,"l":0.7237,"n":27544,"o":0.81,"t":"2025-11-04T05:00:00Z","v":12102344,"vw":0.774667},{"c":0.7535,"h":0.855,"l":0.71,"n":34326,"o":0.7465,"t":"2025-11-05T05:00:00Z","v":18909800,"vw":0.764329},{"c":0.6972,"h":0.7729,"l":0.6862,"n":43545,"o":0.737,"t":"2025-11-06T05:00:00Z","v":19146296,"vw":0.706683},{"c":0.6672,"h":0.6899,"l":0.6362,"n":24657,"o":0.68,"t":"2025-11-07T05:00:00Z","v":10059449,"vw":0.659649},{"c":0.6594,"h":0.6755,"l":0.598,"n":39239,"o":0.66,"t":"2025-11-10T05:00:00Z","v":32395353,"vw":0.629614},{"c":0.6187,"h":0.6633,"l":0.602,"n":29668,"o":0.6633,"t":"2025-11-11T05:00:00Z","v":15626153,"vw":0.617973},{"c":0.6278,"h":0.645,"l":0.6,"n":24549,"o":0.6,"t":"2025-11-12T05:00:00Z","v":10345151,"vw":0.624755},{"c":0.6024,"h":0.639,"l":0.5958,"n":27374,"o":0.6168,"t":"2025-11-13T05:00:00Z","v":7173223,"vw":0.614419},{"c":0.5759,"h":0.5959,"l":0.5601,"n":25299,"o":0.5959,"t":"2025-11-14T05:00:00Z","v":9585238,"vw":0.577307},{"c":0.537,"h":0.5867,"l":0.5328,"n":18936,"o":0.56,"t":"2025-11-17T05:00:00Z","v":7934266,"vw":0.552829},{"c":0.5477,"h":0.5514,"l":0.525,"n":15496,"o":0.5312,"t":"2025-11-18T05:00:00Z","v":6290746,"vw":0.540253},{"c":0.5134,"h":0.5708,"l":0.5075,"n":29840,"o":0.54,"t":"2025-11-19T05:00:00Z","v":11145599,"vw":0.529914},{"c":0.5224,"h":0.5829,"l":0.5222,"n":45424,"o":0.5225,"t":"2025-11-20T05:00:00Z","v":17804431,"vw":0.539714},{"c":0.6214,"h":0.649,"l":0.5304,"n":49725,"o":0.55,"t":"2025-11-21T05:00:00Z","v":22326991,"vw":0.602981},{"c":0.6412,"h":0.6508,"l":0.5846,"n":43186,"o":0.611,"t":"2025-11-24T05:00:00Z","v":24474064,"vw":0.62446},{"c":0.6391,"h":0.7077,"l":0.6216,"n":39023,"o":0.65,"t":"2025-11-25T05:00:00Z","v":14549747,"vw":0.653641},{"c":0.6643,"h":0.6722,"l":0.6298,"n":20572,"o":0.6499,"t":"2025-11-26T05:00:00Z","v":6907347,"vw":0.656949},{"c":0.6511,"h":0.6767,"l":0.6315,"n":12139,"o":0.6566,"t":"2025-11-28T05:00:00Z","v":4277760,"vw":0.658625},{"c":0.622,"h":0.678,"l":0.619,"n":34679,"o":0.66,"t":"2025-12-01T05:00:00Z","v":12653964,"vw":0.640916},{"c":0.6601,"h":0.67,"l":0.63,"n":25234,"o":0.63,"t":"2025-12-02T05:00:00Z","v":10006387,"vw":0.653013},{"c":0.6794,"h":0.6942,"l":0.64,"n":20631,"o":0.6603,"t":"2025-12-03T05:00:00Z","v":6362370,"vw":0.676759},{"c":0.728,"h":0.7323,"l":0.6758,"n":34586,"o":0.676,"t":"2025-12-04T05:00:00Z","v":12652400,"vw":0.717361},{"c":0.6522,"h":0.7151,"l":0.6398,"n":20423,"o":0.715,"t":"2025-12-05T05:00:00Z","v":7194402,"vw":0.659526},{"c":0.6941,"h":0.72,"l":0.66,"n":34203,"o":0.674,"t":"2025-12-08T05:00:00Z","v":11452533,"vw":0.690119},{"c":0.6583,"h":0.69,"l":0.64,"n":16282,"o":0.6865,"t":"2025-12-09T05:00:00Z","v":5405373,"vw":0.652484},{"c":0.6736,"h":0.689,"l":0.6456,"n":15125,"o":0.66,"t":"2025-12-10T05:00:00Z","v":5229673,"vw":0.66749},{"c":0.7205,"h":0.7267,"l":0.656,"n":24345,"o":0.6627,"t":"2025-12-11T05:00:00Z","v":8813490,"vw":0.712205},{"c":0.719,"h":0.737,"l":0.7,"n":13272,"o":0.7205,"t":"2025-12-12T05:00:00Z","v":4281454,"vw":0.724944},{"c":0.6631,"h":0.725,"l":0.656,"n":31238,"o":0.72,"t":"2025-12-15T05:00:00Z","v":12455824,"vw":0.678059},{"c":0.6685,"h":0.6818,"l":0.652,"n":14299,"o":0.6657,"t":"2025-12-16T05:00:00Z","v":5250726,"vw":0.67149},{"c":0.6723,"h":0.69,"l":0.6616,"n":15751,"o":0.6683,"t":"2025-12-17T05:00:00Z","v":4769858,"vw":0.678341},{"c":0.6988,"h":0.733,"l":0.6723,"n":17803,"o":0.6834,"t":"2025-12-18T05:00:00Z","v":7191881,"vw":0.705389},{"c":0.7345,"h":0.7477,"l":0.6742,"n":21879,"o":0.6946,"t":"2025-12-19T05:00:00Z","v":10843163,"vw":0.727563},{"c":0.7179,"h":0.7571,"l":0.7152,"n":10027,"o":0.7401,"t":"2025-12-22T05:00:00Z","v":3225368,"vw":0.734471},{"c":0.687,"h":0.7151,"l":0.6726,"n":11863,"o":0.7131,"t":"2025-12-23T05:00:00Z","v":3475696,"vw":0.68514},{"c":0.701,"h":0.7089,"l":0.6753,"n":6224,"o":0.6964,"t":"2025-12-24T05:00:00Z","v":1860908,"vw":0.694119},{"c":0.7258,"h":0.73,"l":0.688,"n":11848,"o":0.708,"t":"2025-12-26T05:00:00Z","v":2770846,"vw":0.718729},{"c":0.7378,"h":0.7478,"l":0.7123,"n":13460,"o":0.72,"t":"2025-12-29T05:00:00Z","v":4375419,"vw":0.736476},{"c":0.7154,"h":0.7492,"l":0.7149,"n":10457,"o":0.7402,"t":"2025-12-30T05:00:00Z","v":2618503,"vw":0.727313},{"c":0.6887,"h":0.72,"l":0.6723,"n":12089,"o":0.7107,"t":"2025-12-31T05:00:00Z","v":6059968,"vw":0.697933},{"c":0.6736,"h":0.719,"l":0.6673,"n":8701,"o":0.7014,"t":"2026-01-02T05:00:00Z","v":2211738,"vw":0.680445},{"c":0.6925,"h":0.7,"l":0.6716,"n":9949,"o":0.6811,"t":"2026-01-05T05:00:00Z","v":2972801,"vw":0.685967},{"c":0.816,"h":0.8232,"l":0.68,"n":24914,"o":0.68,"t":"2026-01-06T05:00:00Z","v":10815332,"vw":0.787628},{"c":0.7808,"h":0.822,"l":0.7302,"n":14331,"o":0.82,"t":"2026-01-07T05:00:00Z","v":6261117,"vw":0.767373},{"c":0.9037,"h":0.904,"l":0.777,"n":21338,"o":0.777,"t":"2026-01-08T05:00:00Z","v":10482303,"vw":0.86969},{"c":0.9921,"h":0.9966,"l":0.8801,"n":25608,"o":0.9045,"t":"2026-01-09T05:00:00Z","v":14286344,"vw":0.949786},{"c":0.9864,"h":0.9969,"l":0.9161,"n":20455,"o":0.972,"t":"2026-01-12T05:00:00Z","v":8751973,"vw":0.959221},{"c":0.95,"h":0.9969,"l":0.94,"n":10461,"o":0.9969,"t":"2026-01-13T05:00:00Z","v":4219663,"vw":0.958848},{"c":0.9685,"h":0.9836,"l":0.9111,"n":11904,"o":0.9452,"t":"2026-01-14T05:00:00Z","v":5549585,"vw":0.963699},{"c":1.02,"h":1.04,"l":0.945,"n":15093,"o":0.9668,"t":"2026-01-15T05:00:00Z","v":4099333,"vw":0.984062},{"c":1.02,"h":1.0481,"l":0.9901,"n":19241,"o":1.02,"t":"2026-01-16T05:00:00Z","v":4282520,"vw":1.023308},{"c":0.9767,"h":1,"l":0.9551,"n":19112,"o":0.9932,"t":"2026-01-20T05:00:00Z","v":6806894,"vw":0.972678},{"c":0.9531,"h":0.9972,"l":0.9119,"n":12219,"o":0.9767,"t":"2026-01-21T05:00:00Z","v":3806810,"vw":0.950288},{"c":1.01,"h":1.025,"l":0.94,"n":11679,"o":0.94,"t":"2026-01-22T05:00:00Z","v":3323162,"vw":0.992482},{"c":0.991,"h":1.01,"l":0.966,"n":11698,"o":1.01,"t":"2026-01-23T05:00:00Z","v":3553146,"vw":0.990054},{"c":0.9489,"h":0.9895,"l":0.9331,"n":8445,"o":0.96,"t":"2026-01-26T05:00:00Z","v":3525311,"vw":0.956098},{"c":0.854,"h":0.9244,"l":0.7906,"n":26414,"o":0.9244,"t":"2026-01-27T05:00:00Z","v":11966263,"vw":0.833179},{"c":0.8211,"h":0.8599,"l":0.798,"n":15730,"o":0.835,"t":"2026-01-28T05:00:00Z","v":7580994,"vw":0.814589},{"c":0.8618,"h":0.8933,"l":0.7936,"n":22409,"o":0.8,"t":"2026-01-29T05:00:00Z","v":7192654,"vw":0.854833},{"c":0.8322,"h":0.88,"l":0.8211,"n":17043,"o":0.83,"t":"2026-01-30T05:00:00Z","v":6298210,"vw":0.848111},{"c":0.8279,"h":0.8948,"l":0.816,"n":15587,"o":0.89,"t":"2026-02-02T05:00:00Z","v":5233468,"vw":0.838278},{"c":0.7635,"h":0.85,"l":0.7635,"n":21294,"o":0.8189,"t":"2026-02-03T05:00:00Z","v":7807951,"vw":0.803429},{"c":0.6893,"h":0.7727,"l":0.685,"n":22496,"o":0.7611,"t":"2026-02-04T05:00:00Z","v":6781819,"vw":0.710188},{"c":0.6315,"h":0.7,"l":0.6237,"n":15973,"o":0.6889,"t":"2026-02-05T05:00:00Z","v":7365381,"vw":0.657883},{"c":0.648,"h":0.6745,"l":0.6315,"n":15711,"o":0.65,"t":"2026-02-06T05:00:00Z","v":5531596,"vw":0.653047},{"c":0.6153,"h":0.662,"l":0.6141,"n":11950,"o":0.66,"t":"2026-02-09T05:00:00Z","v":6304368,"vw":0.628583},{"c":0.4505,"h":0.6228,"l":0.448,"n":44658,"o":0.61,"t":"2026-02-10T05:00:00Z","v":32174381,"vw":0.503358},{"c":0.3801,"h":0.4675,"l":0.3801,"n":25361,"o":0.4506,"t":"2026-02-11T05:00:00Z","v":16248001,"vw":0.414507},{"c":0.3634,"h":0.3946,"l":0.3375,"n":27830,"o":0.3944,"t":"2026-02-12T05:00:00Z","v":14068255,"vw":0.364364},{"c":0.361,"h":0.41,"l":0.3529,"n":19587,"o":0.36,"t":"2026-02-13T05:00:00Z","v":9087606,"vw":0.378628},{"c":0.3537,"h":0.3742,"l":0.3479,"n":22362,"o":0.37,"t":"2026-02-17T05:00:00Z","v":9508598,"vw":0.357607},{"c":0.3768,"h":0.3963,"l":0.3563,"n":25684,"o":0.36,"t":"2026-02-18T05:00:00Z","v":8330018,"vw":0.377863},{"c":0.4043,"h":0.4047,"l":0.3551,"n":14736,"o":0.37,"t":"2026-02-19T05:00:00Z","v":5246582,"vw":0.392414},{"c":0.4376,"h":0.4385,"l":0.3868,"n":12892,"o":0.399,"t":"2026-02-20T05:00:00Z","v":5888589,"vw":0.425305},{"c":0.4337,"h":0.4385,"l":0.4034,"n":12919,"o":0.4385,"t":"2026-02-23T05:00:00Z","v":5214251,"vw":0.42385},{"c":0.394,"h":0.4509,"l":0.3915,"n":15450,"o":0.43,"t":"2026-02-24T05:00:00Z","v":5397803,"vw":0.41902},{"c":0.5,"h":0.5261,"l":0.393,"n":33589,"o":0.4,"t":"2026-02-25T05:00:00Z","v":11686260,"vw":0.479594},{"c":0.5946,"h":0.617,"l":0.4722,"n":23754,"o":0.495,"t":"2026-02-26T05:00:00Z","v":9517098,"vw":0.557787},{"c":0.5893,"h":0.5999,"l":0.5469,"n":18238,"o":0.5999,"t":"2026-02-27T05:00:00Z","v":6672831,"vw":0.577556},{"c":0.6155,"h":0.62,"l":0.53,"n":15091,"o":0.5598,"t":"2026-03-02T05:00:00Z","v":6432043,"vw":0.581066},{"c":0.5674,"h":0.6228,"l":0.544,"n":15158,"o":0.6089,"t":"2026-03-03T05:00:00Z","v":6045249,"vw":0.562003},{"c":0.6985,"h":0.72,"l":0.572,"n":18082,"o":0.6211,"t":"2026-03-04T05:00:00Z","v":8477747,"vw":0.675341},{"c":0.6645,"h":0.727,"l":0.625,"n":14526,"o":0.7,"t":"2026-03-05T05:00:00Z","v":5941288,"vw":0.660895},{"c":0.5983,"h":0.66,"l":0.55,"n":11840,"o":0.66,"t":"2026-03-06T05:00:00Z","v":5039162,"vw":0.578856},{"c":0.5999,"h":0.607,"l":0.5424,"n":11643,"o":0.5902,"t":"2026-03-09T04:00:00Z","v":4382794,"vw":0.574313},{"c":0.5815,"h":0.629,"l":0.5721,"n":11554,"o":0.5721,"t":"2026-03-10T04:00:00Z","v":3504071,"vw":0.598233},{"c":0.6374,"h":0.6535,"l":0.57,"n":13960,"o":0.57,"t":"2026-03-11T04:00:00Z","v":5198250,"vw":0.628993},{"c":0.6049,"h":0.63,"l":0.5862,"n":12404,"o":0.6069,"t":"2026-03-12T04:00:00Z","v":2423655,"vw":0.59939},{"c":0.6,"h":0.6284,"l":0.5883,"n":8190,"o":0.6068,"t":"2026-03-13T04:00:00Z","v":2000675,"vw":0.600319},{"c":0.5952,"h":0.6196,"l":0.5839,"n":8127,"o":0.5886,"t":"2026-03-16T04:00:00Z","v":1666129,"vw":0.598587},{"c":0.614,"h":0.6232,"l":0.5907,"n":7006,"o":0.6,"t":"2026-03-17T04:00:00Z","v":1766965,"vw":0.609783},{"c":0.5901,"h":0.6186,"l":0.5739,"n":9324,"o":0.61,"t":"2026-03-18T04:00:00Z","v":2282914,"vw":0.591123},{"c":0.472,"h":0.5599,"l":0.4364,"n":15568,"o":0.5563,"t":"2026-03-19T04:00:00Z","v":6434681,"vw":0.474861},{"c":0.4263,"h":0.4778,"l":0.4262,"n":10395,"o":0.4722,"t":"2026-03-20T04:00:00Z","v":4063397,"vw":0.441193},{"c":0.4399,"h":0.4825,"l":0.43,"n":22777,"o":0.4362,"t":"2026-03-23T04:00:00Z","v":5587412,"vw":0.456623},{"c":0.437,"h":0.4873,"l":0.38,"n":15502,"o":0.43,"t":"2026-03-24T04:00:00Z","v":5581343,"vw":0.424284},{"c":0.4272,"h":0.4531,"l":0.4207,"n":8972,"o":0.44,"t":"2026-03-25T04:00:00Z","v":2473847,"vw":0.436761},{"c":0.3808,"h":0.4384,"l":0.3776,"n":16698,"o":0.435,"t":"2026-03-26T04:00:00Z","v":5620465,"vw":0.390649},{"c":0.3962,"h":0.4099,"l":0.3752,"n":13817,"o":0.388,"t":"2026-03-27T04:00:00Z","v":3661572,"vw":0.390267},{"c":0.3214,"h":0.409,"l":0.304,"n":13999,"o":0.3939,"t":"2026-03-30T04:00:00Z","v":8250787,"vw":0.332049},{"c":7.91,"h":8.455,"l":7.48,"n":8084,"o":7.91,"t":"2026-03-31T04:00:00Z","v":406531,"vw":7.989829},{"c":9.75,"h":9.8,"l":7.66,"n":10009,"o":7.8,"t":"2026-04-01T04:00:00Z","v":506059,"vw":9.2737},{"c":10.74,"h":10.86,"l":9.192,"n":9230,"o":9.32,"t":"2026-04-02T04:00:00Z","v":415570,"vw":10.275493},{"c":13.96,"h":14.28,"l":10.4169,"n":11420,"o":10.74,"t":"2026-04-06T04:00:00Z","v":633829,"vw":13.426352},{"c":16.59,"h":16.93,"l":13.86,"n":12919,"o":13.99,"t":"2026-04-07T04:00:00Z","v":609401,"vw":15.779886},{"c":18.47,"h":18.845,"l":16.5532,"n":9289,"o":17.3,"t":"2026-04-08T04:00:00Z","v":415249,"vw":18.05339},{"c":19.84,"h":20.12,"l":16.54,"n":9923,"o":18.38,"t":"2026-04-09T04:00:00Z","v":429563,"vw":18.710732},{"c":19.02,"h":20.765,"l":18.45,"n":6022,"o":19.84,"t":"2026-04-10T04:00:00Z","v":338990,"vw":19.646518},{"c":21.63,"h":21.91,"l":18.71,"n":7432,"o":18.83,"t":"2026-04-13T04:00:00Z","v":398325,"vw":20.561515},{"c":22.68,"h":23.3,"l":21.31,"n":5718,"o":22.04,"t":"2026-04-14T04:00:00Z","v":313117,"vw":22.535793},{"c":26.88,"h":27,"l":21.89,"n":6429,"o":22.31,"t":"2026-04-15T04:00:00Z","v":330004,"vw":25.063396},{"c":30.94,"h":30.98,"l":26.45,"n":7307,"o":26.45,"t":"2026-04-16T04:00:00Z","v":372148,"vw":28.752198},{"c":30.05,"h":32,"l":28,"n":8706,"o":31.58,"t":"2026-04-17T04:00:00Z","v":431466,"vw":29.724828},{"c":28.3,"h":32.36,"l":26.55,"n":9251,"o":29,"t":"2026-04-20T04:00:00Z","v":627635,"vw":29.940635},{"c":24.48,"h":30.19,"l":23.14,"n":9101,"o":28.83,"t":"2026-04-21T04:00:00Z","v":550877,"vw":25.942486},{"c":28.32,"h":29.3399,"l":25,"n":10203,"o":25,"t":"2026-04-22T04:00:00Z","v":400088,"vw":27.734142},{"c":26.32,"h":27.34,"l":24.02,"n":7745,"o":27.31,"t":"2026-04-23T04:00:00Z","v":369773,"vw":25.538797},{"c":26.21,"h":26.85,"l":24.7004,"n":6743,"o":26.31,"t":"2026-04-24T04:00:00Z","v":281979,"vw":25.810716},{"c":25.32,"h":26.4899,"l":24.24,"n":8293,"o":26.28,"t":"2026-04-27T04:00:00Z","v":318829,"vw":25.233472},{"c":27.9,"h":29.19,"l":24.6537,"n":9358,"o":24.77,"t":"2026-04-28T04:00:00Z","v":343562,"vw":27.731117},{"c":27.89,"h":28.07,"l":25.0587,"n":9508,"o":27.69,"t":"2026-04-29T04:00:00Z","v":513672,"vw":26.76971},{"c":27.95,"h":28.13,"l":26.28,"n":6354,"o":28.04,"t":"2026-04-30T04:00:00Z","v":496915,"vw":27.434229},{"c":29.58,"h":29.78,"l":26.89,"n":8332,"o":28.74,"t":"2026-05-01T04:00:00Z","v":340560,"vw":28.679971},{"c":26.94,"h":28.5,"l":25.395,"n":8589,"o":27.58,"t":"2026-05-04T04:00:00Z","v":346132,"vw":26.965739},{"c":26.74,"h":27.32,"l":25.5,"n":5149,"o":27,"t":"2026-05-05T04:00:00Z","v":217328,"vw":26.212776},{"c":27.85,"h":29.25,"l":26.55,"n":8276,"o":27.14,"t":"2026-05-06T04:00:00Z","v":342752,"vw":28.011606},{"c":60.66,"h":63.8714,"l":41.76,"n":98735,"o":43.59,"t":"2026-05-07T04:00:00Z","v":3895739,"vw":55.19821},{"c":54.23,"h":61.39,"l":51.605,"n":16779,"o":61.39,"t":"2026-05-08T04:00:00Z","v":860958,"vw":54.495517},{"c":59.61,"h":60,"l":52.13,"n":13455,"o":55.24,"t":"2026-05-11T04:00:00Z","v":704107,"vw":56.676442},{"c":69.54,"h":72.39,"l":57.465,"n":15876,"o":59.16,"t":"2026-05-12T04:00:00Z","v":671320,"vw":64.840173},{"c":72.01,"h":74.69,"l":67.1062,"n":14206,"o":68.3,"t":"2026-05-13T04:00:00Z","v":542932,"vw":71.707573},{"c":78.49,"h":79.66,"l":70.705,"n":10573,"o":72.01,"t":"2026-05-14T04:00:00Z","v":442731,"vw":76.342248},{"c":81.73,"h":84.9,"l":73.0959,"n":11722,"o":78.67,"t":"2026-05-15T04:00:00Z","v":444162,"vw":81.007241},{"c":86.8,"h":90.48,"l":78.33,"n":10526,"o":80.36,"t":"2026-05-18T04:00:00Z","v":399745,"vw":85.417732},{"c":88.2,"h":89.37,"l":84.04,"n":7233,"o":87.89,"t":"2026-05-19T04:00:00Z","v":194344,"vw":87.533454},{"c":80.94,"h":89.65,"l":78.68,"n":11608,"o":87.64,"t":"2026-05-20T04:00:00Z","v":444399,"vw":82.704049},{"c":80.57,"h":86,"l":78.57,"n":7904,"o":83.36,"t":"2026-05-21T04:00:00Z","v":310869,"vw":81.554844},{"c":86.39,"h":87.02,"l":74.55,"n":9133,"o":81.8,"t":"2026-05-22T04:00:00Z","v":336438,"vw":81.90916},{"c":85.27,"h":89,"l":81.87,"n":7837,"o":88.47,"t":"2026-05-26T04:00:00Z","v":298158,"vw":84.846747},{"c":90.23,"h":91.85,"l":81.72,"n":9513,"o":86,"t":"2026-05-27T04:00:00Z","v":353301,"vw":87.272392},{"c":90.37,"h":94.71,"l":88.5901,"n":7295,"o":89.435,"t":"2026-05-28T04:00:00Z","v":181426,"vw":91.357073},{"c":92.28,"h":93.9,"l":88,"n":6553,"o":91.46,"t":"2026-05-29T04:00:00Z","v":240617,"vw":91.308532},{"c":92.54,"h":92.69,"l":88.065,"n":6429,"o":92.11,"t":"2026-06-01T04:00:00Z","v":190175,"vw":91.366701},{"c":86.75,"h":91.87,"l":84.34,"n":10082,"o":91.87,"t":"2026-06-02T04:00:00Z","v":299532,"vw":87.205776},{"c":82.7,"h":86.6,"l":80,"n":9148,"o":85.81,"t":"2026-06-03T04:00:00Z","v":253002,"vw":83.4609},{"c":95.23,"h":98.53,"l":83.295,"n":10251,"o":83.86,"t":"2026-06-04T04:00:00Z","v":305228,"vw":94.281333},{"c":96.85,"h":99.135,"l":91.1692,"n":8163,"o":94.56,"t":"2026-06-05T04:00:00Z","v":215272,"vw":95.644903},{"c":95.33,"h":101.7603,"l":93.77,"n":8705,"o":96.3,"t":"2026-06-08T04:00:00Z","v":253613,"vw":97.386498},{"c":102.16,"h":104.5471,"l":94.25,"n":7509,"o":95.65,"t":"2026-06-09T04:00:00Z","v":235047,"vw":100.681537},{"c":101.7,"h":109.485,"l":100.54,"n":9657,"o":102.16,"t":"2026-06-10T04:00:00Z","v":295946,"vw":105.119227},{"c":116.16,"h":116.99,"l":101.98,"n":7754,"o":104.85,"t":"2026-06-11T04:00:00Z","v":211416,"vw":112.176663},{"c":112.91,"h":118.25,"l":108.74,"n":8736,"o":116.2,"t":"2026-06-12T04:00:00Z","v":288970,"vw":112.055981},{"c":114.34,"h":115.99,"l":103,"n":10302,"o":113.86,"t":"2026-06-15T04:00:00Z","v":312438,"vw":111.322214},{"c":113.27,"h":114.28,"l":108.19,"n":7687,"o":114.28,"t":"2026-06-16T04:00:00Z","v":277810,"vw":111.338659},{"c":104.67,"h":115.63,"l":104.29,"n":8389,"o":113.55,"t":"2026-06-17T04:00:00Z","v":288107,"vw":108.458711},{"c":113.8,"h":114.41,"l":102.32,"n":9059,"o":105,"t":"2026-06-18T04:00:00Z","v":417180,"vw":111.558562},{"c":113.11,"h":119.07,"l":111.7101,"n":6193,"o":114.56,"t":"2026-06-22T04:00:00Z","v":177404,"vw":113.834103},{"c":111.73,"h":112.58,"l":104.65,"n":10405,"o":109.39,"t":"2026-06-23T04:00:00Z","v":378936,"vw":109.191061},{"c":106.96,"h":114.96,"l":105.29,"n":9843,"o":114.96,"t":"2026-06-24T04:00:00Z","v":379326,"vw":108.118717},{"c":107.25,"h":110.585,"l":93.01,"n":9868,"o":106.53,"t":"2026-06-25T04:00:00Z","v":386696,"vw":104.181626},{"c":119.25,"h":119.25,"l":104.395,"n":10828,"o":105.6,"t":"2026-06-26T04:00:00Z","v":637797,"vw":116.230184},{"c":115.15,"h":125.71,"l":113.1225,"n":12178,"o":119.91,"t":"2026-06-29T04:00:00Z","v":440908,"vw":118.892961},{"c":107.18,"h":117.13,"l":106.55,"n":10202,"o":114,"t":"2026-06-30T04:00:00Z","v":478001,"vw":108.673198},{"c":111.74,"h":115.19,"l":108.45,"n":8713,"o":109.31,"t":"2026-07-01T04:00:00Z","v":312000,"vw":112.351164},{"c":111.01,"h":112.5,"l":108.62,"n":6627,"o":111.44,"t":"2026-07-02T04:00:00Z","v":190438,"vw":110.614393},{"c":107.6,"h":115,"l":104.79,"n":8167,"o":108.81,"t":"2026-07-06T04:00:00Z","v":295045,"vw":109.457446},{"c":107.47,"h":110.18,"l":103.89,"n":6666,"o":108,"t":"2026-07-07T04:00:00Z","v":182347,"vw":107.452613},{"c":111.79,"h":117,"l":107.15,"n":10537,"o":107.35,"t":"2026-07-08T04:00:00Z","v":399594,"vw":112.7844},{"c":115.67,"h":115.96,"l":108.95,"n":6354,"o":113,"t":"2026-07-09T04:00:00Z","v":199088,"vw":113.894828},{"c":114.85,"h":116.01,"l":105.7058,"n":7520,"o":114.46,"t":"2026-07-10T04:00:00Z","v":206354,"vw":112.745449},{"c":115.85,"h":121.84,"l":110.6843,"n":9531,"o":115.94,"t":"2026-07-13T04:00:00Z","v":305509,"vw":115.269095},{"c":122.61,"h":125.62,"l":113.06,"n":10429,"o":117.54,"t":"2026-07-14T04:00:00Z","v":365205,"vw":121.300499},{"c":124.29,"h":126.03,"l":115,"n":8983,"o":121.63,"t":"2026-07-15T04:00:00Z","v":296838,"vw":122.090503},{"c":121.22,"h":130.16,"l":116,"n":12100,"o":125.71,"t":"2026-07-16T04:00:00Z","v":522044,"vw":123.279629},{"c":129.84,"h":133.04,"l":117.82,"n":9221,"o":118.2,"t":"2026-07-17T04:00:00Z","v":370782,"vw":128.255159},{"c":122.1,"h":129.79,"l":116,"n":10343,"o":129.79,"t":"2026-07-20T04:00:00Z","v":387165,"vw":122.274164},{"c":125.78,"h":126.24,"l":120.475,"n":6582,"o":120.51,"t":"2026-07-21T04:00:00Z","v":166516,"vw":123.994626},{"c":119.88,"h":124.6,"l":117.84,"n":7828,"o":123.7,"t":"2026-07-22T04:00:00Z","v":237592,"vw":120.034964},{"c":100.27,"h":113.33,"l":99.06,"n":12712,"o":113.33,"t":"2026-07-23T04:00:00Z","v":522716,"vw":103.887801},{"c":98,"h":104.5,"l":96.7,"n":8297,"o":102.18,"t":"2026-07-24T04:00:00Z","v":247714,"vw":99.964101},{"c":98.43,"h":101.92,"l":92.78,"n":9816,"o":100.11,"t":"2026-07-27T04:00:00Z","v":384821,"vw":96.615263},{"c":99.14,"h":99.71,"l":89.77,"n":9846,"o":96.36,"t":"2026-07-28T04:00:00Z","v":406358,"vw":95.85927},{"c":92.66,"h":100.31,"l":91.1,"n":7717,"o":97.99,"t":"2026-07-29T04:00:00Z","v":336254,"vw":94.853388},{"c":96.75,"h":97.795,"l":92.92,"n":7086,"o":95.23,"t":"2026-07-30T04:00:00Z","v":170155,"vw":96.133113},{"c":91.61,"h":98.2,"l":90.74,"n":7066,"o":98.2,"t":"2026-07-31T04:00:00Z","v":174071,"vw":92.947609},{"c":94.11,"h":97.56,"l":91.62,"n":9828,"o":92.92,"t":"2026-08-03T04:00:00Z","v":426002,"vw":94.50582},{"c":94.78,"h":95.52,"l":86.31,"n":10358,"o":95.52,"t":"2026-08-04T04:00:00Z","v":433501,"vw":91.768406},{"c":107.85,"h":114.32,"l":93.73,"n":20414,"o":94.78,"t":"2026-08-05T04:00:00Z","v":1115910,"vw":108.010766},{"c":86.83,"h":100.59,"l":86.29,"n":20494,"o":100.59,"t":"2026-08-06T04:00:00Z","v":921614,"vw":92.628146},{"c":95.51,"h":100.85,"l":89.21,"n":12789,"o":89.21,"t":"2026-08-07T04:00:00Z","v":540511,"vw":96.013632},{"c":96.78,"h":103.88,"l":94.555,"n":10348,"o":95.51,"t":"2026-08-10T04:00:00Z","v":397341,"vw":98.063617},{"c":86.39,"h":101.8,"l":86.23,"n":10503,"o":100.32,"t":"2026-08-11T04:00:00Z","v":394399,"vw":91.533759},{"c":86.26,"h":90.8511,"l":85.9,"n":10945,"o":85.9,"t":"2026-08-12T04:00:00Z","v":367065,"vw":87.848213},{"c":88.9,"h":91.3641,"l":86.24,"n":8550,"o":88.81,"t":"2026-08-13T04:00:00Z","v":231610,"vw":88.804554},{"c":96.9,"h":97.65,"l":89.3475,"n":6343,"o":90.29,"t":"2026-08-14T04:00:00Z","v":201224,"vw":95.709672},{"c":96.86,"h":97.29,"l":92.66,"n":6673,"o":96.21,"t":"2026-08-17T04:00:00Z","v":192177,"vw":95.317245},{"c":95.4,"h":99.9,"l":94.9,"n":8250,"o":96.42,"t":"2026-08-18T04:00:00Z","v":336804,"vw":96.163136},{"c":93.64,"h":97.98,"l":92.485,"n":9076,"o":97.38,"t":"2026-08-19T04:00:00Z","v":266307,"vw":94.046723},{"c":92.73,"h":100,"l":90.51,"n":6619,"o":90.51,"t":"2026-08-20T04:00:00Z","v":190395,"vw":94.703226},{"c":96.58,"h":97,"l":92.02,"n":8037,"o":94.12,"t":"2026-08-21T04:00:00Z","v":277429,"vw":95.113524},{"c":93.79,"h":97.6422,"l":91.78,"n":8314,"o":96.27,"t":"2026-08-24T04:00:00Z","v":216065,"vw":94.229276},{"c":96.11,"h":96.48,"l":91.18,"n":7865,"o":95.2,"t":"2026-08-25T04:00:00Z","v":184023,"vw":95.299695},{"c":95.74,"h":99.195,"l":94.67,"n":6154,"o":94.67,"t":"2026-08-26T04:00:00Z","v":155823,"vw":96.162922},{"c":94.18,"h":96.96,"l":93.8,"n":6528,"o":95.38,"t":"2026-08-27T04:00:00Z","v":176476,"vw":94.904593},{"c":92.54,"h":94.73,"l":90.99,"n":5357,"o":93.93,"t":"2026-08-28T04:00:00Z","v":135619,"vw":92.536776},{"c":87.89,"h":92.045,"l":82.61,"n":9481,"o":91.81,"t":"2026-08-31T04:00:00Z","v":457340,"vw":87.387617},{"c":87.47,"h":90.3,"l":86.5501,"n":4804,"o":86.85,"t":"2026-09-01T04:00:00Z","v":99438,"vw":87.704068},{"c":87.38,"h":91.14,"l":86.81,"n":6266,"o":88.28,"t":"2026-09-02T04:00:00Z","v":178692,"vw":87.526483},{"c":86.48,"h":89.755,"l":84.92,"n":5139,"o":87.67,"t":"2026-09-03T04:00:00Z","v":153880,"vw":86.733931},{"c":88.5,"h":88.74,"l":86.37,"n":4919,"o":86.58,"t":"2026-09-04T04:00:00Z","v":125924,"vw":88.118396},{"c":91.37,"h":92.36,"l":86.155,"n":5806,"o":88.4,"t":"2026-09-08T04:00:00Z","v":148401,"vw":90.475563},{"c":93.59,"h":94.14,"l":89.24,"n":4980,"o":91.12,"t":"2026-09-09T04:00:00Z","v":147880,"vw":92.852607},{"c":92.6,"h":97.26,"l":92.46,"n":7419,"o":94.17,"t":"2026-09-10T04:00:00Z","v":254951,"vw":93.749538},{"c":89.77,"h":97.22,"l":88.87,"n":5887,"o":94.71,"t":"2026-09-11T04:00:00Z","v":178832,"vw":90.607497},{"c":92.38,"h":93.3259,"l":88.89,"n":6287,"o":88.89,"t":"2026-09-14T04:00:00Z","v":195067,"vw":91.780865},{"c":92.12,"h":96.65,"l":90.35,"n":6370,"o":96.25,"t":"2026-09-15T04:00:00Z","v":202659,"vw":92.758621},{"c":89.66,"h":91.995,"l":87.23,"n":6947,"o":91.79,"t":"2026-09-16T04:00:00Z","v":165078,"vw":89.403087},{"c":89.17,"h":92.5,"l":86.715,"n":7665,"o":90.29,"t":"2026-09-17T04:00:00Z","v":186699,"vw":89.692546},{"c":89.16,"h":90.7,"l":84.64,"n":6953,"o":90.48,"t":"2026-09-18T04:00:00Z","v":370043,"vw":88.491879},{"c":88.03,"h":90.3,"l":85.53,"n":13214,"o":89.1,"t":"2026-09-21T04:00:00Z","v":290978,"vw":87.175028},{"c":86.84,"h":90.68,"l":86.81,"n":10015,"o":88.98,"t":"2026-09-22T04:00:00Z","v":285721,"vw":88.174947},{"c":84.56,"h":86.66,"l":82.965,"n":6788,"o":86.66,"t":"2026-09-23T04:00:00Z","v":211851,"vw":84.835137},{"c":75.83,"h":83.22,"l":72.16,"n":12213,"o":83.22,"t":"2026-09-24T04:00:00Z","v":374721,"vw":75.747351},{"c":80.73,"h":84.345,"l":76.65,"n":9230,"o":76.65,"t":"2026-09-25T04:00:00Z","v":283320,"vw":81.074247},{"c":79.53,"h":83.03,"l":78.29,"n":7371,"o":79.01,"t":"2026-09-28T04:00:00Z","v":211714,"vw":80.452575},{"c":78.15,"h":79.755,"l":76.93,"n":6055,"o":79.66,"t":"2026-09-29T04:00:00Z","v":181126,"vw":78.17571},{"c":79.59,"h":79.845,"l":76.52,"n":6153,"o":79.16,"t":"2026-09-30T04:00:00Z","v":327349,"vw":79.219995},{"c":82.28,"h":83.94,"l":77.71,"n":8490,"o":79.35,"t":"2026-10-01T04:00:00Z","v":262325,"vw":81.996666},{"c":84.14,"h":86.61,"l":82.03,"n":6329,"o":83.8,"t":"2026-10-02T04:00:00Z","v":205186,"vw":84.578785},{"c":84.28,"h":85.825,"l":82.6,"n":7006,"o":83.28,"t":"2026-10-05T04:00:00Z","v":188162,"vw":84.204987},{"c":83.4,"h":86.2625,"l":82.99,"n":5752,"o":85.14,"t":"2026-10-06T04:00:00Z","v":168583,"vw":84.332915},{"c":85.7,"h":87.84,"l":81.99,"n":7542,"o":81.99,"t":"2026-10-07T04:00:00Z","v":355707,"vw":85.671915},{"c":84.72,"h":84.83,"l":82.06,"n":6437,"o":84.07,"t":"2026-10-08T04:00:00Z","v":222389,"vw":84.368911},{"c":82.39,"h":88.125,"l":82.36,"n":6667,"o":85.68,"t":"2026-10-09T04:00:00Z","v":171902,"vw":83.645739},{"c":85.49,"h":86.495,"l":81.16,"n":6369,"o":81.74,"t":"2026-10-12T04:00:00Z","v":158706,"vw":84.780294},{"c":85.9,"h":87.09,"l":83.42,"n":5581,"o":86.36,"t":"2026-10-13T04:00:00Z","v":153351,"vw":85.756699},{"c":87.4,"h":87.4,"l":84.08,"n":6360,"o":84.08,"t":"2026-10-14T04:00:00Z","v":145349,"vw":86.636057},{"c":88.45,"h":88.64,"l":85.57,"n":6234,"o":86.59,"t":"2026-10-15T04:00:00Z","v":137457,"vw":87.688898},{"c":85.12,"h":89.06,"l":84.7,"n":4756,"o":88.9,"t":"2026-10-16T04:00:00Z","v":123187,"vw":86.167944},{"c":88.83,"h":89.53,"l":85.67,"n":6160,"o":85.67,"t":"2026-10-19T04:00:00Z","v":217631,"vw":88.362416},{"c":91.72,"h":94.37,"l":88.225,"n":6956,"o":89.4,"t":"2026-10-20T04:00:00Z","v":165386,"vw":91.737274},{"c":90.99,"h":93.855,"l":88.68,"n":8719,"o":91.17,"t":"2026-10-21T04:00:00Z","v":208739,"vw":91.581196},{"c":90.29,"h":93.15,"l":87.69,"n":7090,"o":89.71,"t":"2026-10-22T04:00:00Z","v":184340,"vw":90.154043}],"volatilityBars":[{"c":87.67,"h":90.3,"l":87.67,"n":239,"o":89.1,"t":"2026-09-21T13:30:00Z","v":9262,"vw":89.829729},{"c":86.46,"h":87.49,"l":86.225,"n":290,"o":87,"t":"2026-09-21T13:45:00Z","v":5797,"vw":86.768029},{"c":86,"h":86.42,"l":86,"n":240,"o":86.42,"t":"2026-09-21T14:00:00Z","v":3482,"vw":86.28862},{"c":86.51,"h":86.51,"l":85.53,"n":212,"o":85.88,"t":"2026-09-21T14:15:00Z","v":4143,"vw":86.026921},{"c":86.743,"h":87,"l":86.2,"n":2706,"o":87,"t":"2026-09-21T14:30:00Z","v":48335,"vw":86.65771},{"c":86.55,"h":87.11,"l":86.55,"n":82,"o":86.8,"t":"2026-09-21T14:45:00Z","v":2552,"vw":86.905821},{"c":86.29,"h":87.04,"l":86.24,"n":243,"o":86.75,"t":"2026-09-21T15:00:00Z","v":5632,"vw":86.598546},{"c":85.77,"h":86.335,"l":85.77,"n":126,"o":86.29,"t":"2026-09-21T15:15:00Z","v":3197,"vw":86.115403},{"c":86.49,"h":86.7,"l":85.79,"n":886,"o":85.79,"t":"2026-09-21T15:30:00Z","v":20713,"vw":86.347803},{"c":86.55,"h":86.77,"l":86.45,"n":1274,"o":86.5,"t":"2026-09-21T15:45:00Z","v":19861,"vw":86.581271},{"c":87.165,"h":87.26,"l":86.48,"n":1551,"o":86.515,"t":"2026-09-21T16:00:00Z","v":33058,"vw":86.839194},{"c":87.0759,"h":87.8,"l":87.05,"n":120,"o":87.165,"t":"2026-09-21T16:15:00Z","v":2424,"vw":87.290027},{"c":86.85,"h":87.04,"l":86.7,"n":43,"o":87.04,"t":"2026-09-21T16:30:00Z","v":885,"vw":86.862614},{"c":87.14,"h":87.45,"l":87.08,"n":120,"o":87.08,"t":"2026-09-21T16:45:00Z","v":2551,"vw":87.244065},{"c":85.96,"h":86.26,"l":85.96,"n":37,"o":86.26,"t":"2026-09-21T17:30:00Z","v":687,"vw":86.11},{"c":86.42,"h":86.42,"l":86.02,"n":95,"o":86.02,"t":"2026-09-21T17:45:00Z","v":1925,"vw":86.123099},{"c":85.99,"h":86.33,"l":85.99,"n":78,"o":86.1805,"t":"2026-09-21T18:00:00Z","v":1966,"vw":86.147834},{"c":86.51,"h":86.58,"l":86.29,"n":183,"o":86.29,"t":"2026-09-21T18:15:00Z","v":3282,"vw":86.438571},{"c":87.115,"h":87.115,"l":86.59,"n":158,"o":86.59,"t":"2026-09-21T18:30:00Z","v":4259,"vw":86.921269},{"c":86.775,"h":87.06,"l":86.6,"n":189,"o":87.06,"t":"2026-09-21T18:45:00Z","v":4247,"vw":86.820261},{"c":86.545,"h":86.63,"l":86.535,"n":106,"o":86.63,"t":"2026-09-21T19:00:00Z","v":2303,"vw":86.585},{"c":86.82,"h":86.82,"l":86.41,"n":145,"o":86.41,"t":"2026-09-21T19:15:00Z","v":3465,"vw":86.69},{"c":86.785,"h":86.805,"l":86.785,"n":47,"o":86.805,"t":"2026-09-21T19:30:00Z","v":990,"vw":86.793621},{"c":88.13,"h":88.235,"l":86.67,"n":906,"o":86.88,"t":"2026-09-21T19:45:00Z","v":31447,"vw":87.583254},{"c":88.03,"h":88.13,"l":88.03,"n":24,"o":88.13,"t":"2026-09-21T20:00:00Z","v":46415,"vw":88.03023},{"c":89.105,"h":89.75,"l":88.255,"n":196,"o":88.98,"t":"2026-09-22T13:30:00Z","v":9159,"vw":88.997587},{"c":90.43,"h":90.43,"l":88.7332,"n":173,"o":88.7332,"t":"2026-09-22T13:45:00Z","v":4855,"vw":89.389554},{"c":90.3,"h":90.68,"l":89.7246,"n":225,"o":89.7246,"t":"2026-09-22T14:00:00Z","v":8770,"vw":90.309914},{"c":90.481,"h":90.49,"l":89.21,"n":348,"o":90.25,"t":"2026-09-22T14:15:00Z","v":21739,"vw":89.812765},{"c":90.05,"h":90.1375,"l":89.63,"n":162,"o":90.135,"t":"2026-09-22T14:30:00Z","v":3324,"vw":89.907791},{"c":88.5,"h":89.5,"l":88.5,"n":156,"o":89.5,"t":"2026-09-22T14:45:00Z","v":11329,"vw":89.476505},{"c":87.455,"h":88.66,"l":87.455,"n":269,"o":88.6,"t":"2026-09-22T15:00:00Z","v":6076,"vw":87.862715},{"c":87.335,"h":87.57,"l":87.28,"n":96,"o":87.285,"t":"2026-09-22T15:15:00Z","v":3162,"vw":87.41346},{"c":87.685,"h":87.685,"l":87.25,"n":241,"o":87.25,"t":"2026-09-22T15:30:00Z","v":2936,"vw":87.58414},{"c":88.025,"h":88.11,"l":87.395,"n":422,"o":87.6825,"t":"2026-09-22T15:45:00Z","v":7470,"vw":87.76654},{"c":87.39,"h":87.96,"l":87.29,"n":315,"o":87.77,"t":"2026-09-22T16:00:00Z","v":11583,"vw":87.71515},{"c":87.67,"h":87.7595,"l":87.3,"n":176,"o":87.39,"t":"2026-09-22T16:15:00Z","v":4696,"vw":87.544062},{"c":87.46,"h":88.05,"l":87.46,"n":243,"o":87.54,"t":"2026-09-22T16:30:00Z","v":25616,"vw":87.782593},{"c":87.23,"h":87.88,"l":86.955,"n":334,"o":87.705,"t":"2026-09-22T16:45:00Z","v":8254,"vw":87.355819},{"c":87.31,"h":87.88,"l":87.31,"n":197,"o":87.64,"t":"2026-09-22T17:00:00Z","v":5583,"vw":87.637794},{"c":87.77,"h":87.8219,"l":87.37,"n":141,"o":87.625,"t":"2026-09-22T17:15:00Z","v":3104,"vw":87.602796},{"c":88.47,"h":88.47,"l":87.75,"n":244,"o":87.75,"t":"2026-09-22T17:30:00Z","v":3802,"vw":88.288515},{"c":88.63,"h":88.64,"l":88.32,"n":167,"o":88.32,"t":"2026-09-22T17:45:00Z","v":3498,"vw":88.522402},{"c":88.77,"h":88.88,"l":88.49,"n":268,"o":88.58,"t":"2026-09-22T18:00:00Z","v":6228,"vw":88.640663},{"c":88.782,"h":89.03,"l":88.5702,"n":174,"o":88.5702,"t":"2026-09-22T18:15:00Z","v":3742,"vw":88.784267},{"c":88.29,"h":89.035,"l":88.275,"n":343,"o":88.99,"t":"2026-09-22T18:30:00Z","v":7193,"vw":88.611859},{"c":88.315,"h":88.35,"l":87.675,"n":254,"o":88.12,"t":"2026-09-22T18:45:00Z","v":6583,"vw":88.06808},{"c":87.52,"h":88.27,"l":87.52,"n":205,"o":88.27,"t":"2026-09-22T19:00:00Z","v":4488,"vw":87.798991},{"c":88.09,"h":88.49,"l":87.38,"n":329,"o":87.56,"t":"2026-09-22T19:15:00Z","v":7810,"vw":87.909386},{"c":88.19,"h":88.7,"l":88.08,"n":410,"o":88.13,"t":"2026-09-22T19:30:00Z","v":9417,"vw":88.393887},{"c":86.81,"h":88.425,"l":86.81,"n":1258,"o":88.39,"t":"2026-09-22T19:45:00Z","v":33153,"vw":87.440255},{"c":86.84,"h":86.84,"l":86.84,"n":17,"o":86.84,"t":"2026-09-22T20:00:00Z","v":32715,"vw":86.84},{"c":86.9,"h":86.9,"l":86.9,"n":2,"o":86.9,"t":"2026-09-23T11:15:00Z","v":126,"vw":86.9},{"c":84.21,"h":86.66,"l":84.185,"n":181,"o":86.66,"t":"2026-09-23T13:30:00Z","v":10200,"vw":85.197731},{"c":83.72,"h":84.205,"l":82.965,"n":111,"o":84.205,"t":"2026-09-23T13:45:00Z","v":4879,"vw":83.687416},{"c":83.4239,"h":84.22,"l":83.035,"n":118,"o":83.37,"t":"2026-09-23T14:00:00Z","v":4818,"vw":83.627537},{"c":84.35,"h":84.91,"l":83.5001,"n":204,"o":83.675,"t":"2026-09-23T14:15:00Z","v":9659,"vw":84.153517},{"c":84.79,"h":85.12,"l":84.305,"n":173,"o":84.43,"t":"2026-09-23T14:30:00Z","v":5098,"vw":84.632424},{"c":85.07,"h":85.28,"l":84.87,"n":111,"o":85.2451,"t":"2026-09-23T14:45:00Z","v":2810,"vw":85.099058},{"c":85.09,"h":85.215,"l":85.05,"n":72,"o":85.07,"t":"2026-09-23T15:00:00Z","v":2800,"vw":85.148},{"c":85.16,"h":85.16,"l":85.08,"n":35,"o":85.08,"t":"2026-09-23T15:15:00Z","v":1582,"vw":85.088636},{"c":85.395,"h":85.55,"l":85.02,"n":104,"o":85.05,"t":"2026-09-23T15:30:00Z","v":3866,"vw":85.259186},{"c":84.8,"h":85.27,"l":84.8,"n":133,"o":85.26,"t":"2026-09-23T15:45:00Z","v":4990,"vw":85.010238},{"c":85.45,"h":85.46,"l":84.715,"n":185,"o":84.715,"t":"2026-09-23T16:00:00Z","v":6442,"vw":85.278199},{"c":85.335,"h":85.335,"l":85,"n":63,"o":85.25,"t":"2026-09-23T16:15:00Z","v":2362,"vw":85.212103},{"c":85.195,"h":85.42,"l":85.065,"n":128,"o":85.335,"t":"2026-09-23T16:30:00Z","v":5072,"vw":85.193393},{"c":85.145,"h":85.22,"l":85.145,"n":69,"o":85.15,"t":"2026-09-23T16:45:00Z","v":1771,"vw":85.161105},{"c":84.9,"h":85,"l":84.9,"n":69,"o":85,"t":"2026-09-23T17:00:00Z","v":2042,"vw":84.975},{"c":85.33,"h":85.34,"l":85.13,"n":82,"o":85.27,"t":"2026-09-23T17:15:00Z","v":3618,"vw":85.225356},{"c":85.34,"h":85.34,"l":84.92,"n":214,"o":84.995,"t":"2026-09-23T17:30:00Z","v":8107,"vw":85.044631},{"c":85.305,"h":85.51,"l":85.215,"n":86,"o":85.215,"t":"2026-09-23T17:45:00Z","v":2670,"vw":85.403393},{"c":85.275,"h":85.32,"l":85.25,"n":11,"o":85.32,"t":"2026-09-23T18:00:00Z","v":513,"vw":85.2825},{"c":85.25,"h":85.25,"l":84.99,"n":143,"o":85.095,"t":"2026-09-23T18:15:00Z","v":4979,"vw":85.087963},{"c":85.435,"h":85.4746,"l":85.22,"n":104,"o":85.22,"t":"2026-09-23T18:30:00Z","v":2627,"vw":85.371425},{"c":85.68,"h":85.72,"l":85.435,"n":178,"o":85.435,"t":"2026-09-23T18:45:00Z","v":4005,"vw":85.597188},{"c":85.15,"h":85.35,"l":85.12,"n":62,"o":85.35,"t":"2026-09-23T19:00:00Z","v":2666,"vw":85.173967},{"c":84.995,"h":85.32,"l":84.995,"n":59,"o":85.1651,"t":"2026-09-23T19:15:00Z","v":1177,"vw":85.126982},{"c":85.115,"h":85.25,"l":84.9276,"n":249,"o":85,"t":"2026-09-23T19:30:00Z","v":6860,"vw":85.104775},{"c":84.42,"h":85.2,"l":84.35,"n":1398,"o":85.15,"t":"2026-09-23T19:45:00Z","v":48031,"vw":84.933483},{"c":84.56,"h":84.56,"l":84.56,"n":14,"o":84.56,"t":"2026-09-23T20:00:00Z","v":25530,"vw":84.56},{"c":82.07,"h":83.22,"l":81.13,"n":217,"o":83.22,"t":"2026-09-24T13:30:00Z","v":9228,"vw":82.741244},{"c":80.85,"h":82.09,"l":80.46,"n":309,"o":82.09,"t":"2026-09-24T13:45:00Z","v":6692,"vw":80.98468},{"c":79.925,"h":80.79,"l":79.315,"n":416,"o":80.48,"t":"2026-09-24T14:00:00Z","v":10486,"vw":79.993008},{"c":79.45,"h":80.96,"l":78.97,"n":328,"o":80.96,"t":"2026-09-24T14:15:00Z","v":8165,"vw":79.546579},{"c":80.6,"h":80.6,"l":79.375,"n":99,"o":79.375,"t":"2026-09-24T14:30:00Z","v":3478,"vw":79.710057},{"c":78.2925,"h":80,"l":78.2925,"n":298,"o":79.99,"t":"2026-09-24T14:45:00Z","v":9176,"vw":79.38334},{"c":77.54,"h":78.28,"l":77.19,"n":150,"o":78.265,"t":"2026-09-24T15:00:00Z","v":4676,"vw":77.872296},{"c":76.525,"h":77.5501,"l":76.39,"n":293,"o":77,"t":"2026-09-24T15:15:00Z","v":8644,"vw":76.984051},{"c":75.77,"h":77,"l":75.77,"n":325,"o":76.75,"t":"2026-09-24T15:30:00Z","v":9166,"vw":76.493499},{"c":74.725,"h":75.505,"l":74.685,"n":238,"o":75.2811,"t":"2026-09-24T15:45:00Z","v":9964,"vw":74.983419},{"c":75.115,"h":75.275,"l":74.695,"n":286,"o":74.88,"t":"2026-09-24T16:00:00Z","v":6061,"vw":74.981339},{"c":75.24,"h":76.17,"l":75.065,"n":256,"o":75.065,"t":"2026-09-24T16:15:00Z","v":6235,"vw":75.677074},{"c":75.24,"h":75.24,"l":74.695,"n":282,"o":74.995,"t":"2026-09-24T16:30:00Z","v":9297,"vw":74.996184},{"c":74.51,"h":74.85,"l":74.14,"n":261,"o":74.63,"t":"2026-09-24T16:45:00Z","v":4780,"vw":74.490553},{"c":74.11,"h":74.355,"l":73.995,"n":152,"o":74.0525,"t":"2026-09-24T17:00:00Z","v":4106,"vw":74.14359},{"c":74.095,"h":74.73,"l":73.66,"n":485,"o":74.06,"t":"2026-09-24T17:15:00Z","v":17311,"vw":74.226739},{"c":72.57,"h":74.2367,"l":72.57,"n":199,"o":73.91,"t":"2026-09-24T17:30:00Z","v":4852,"vw":73.424683},{"c":72.76,"h":74.06,"l":72.76,"n":423,"o":72.94,"t":"2026-09-24T17:45:00Z","v":14897,"vw":73.579555},{"c":72.6421,"h":73.52,"l":72.6421,"n":109,"o":72.84,"t":"2026-09-24T18:00:00Z","v":2265,"vw":72.94123},{"c":72.926,"h":73.24,"l":72.57,"n":120,"o":72.6,"t":"2026-09-24T18:15:00Z","v":3477,"vw":72.867611},{"c":72.845,"h":73.04,"l":72.58,"n":214,"o":72.58,"t":"2026-09-24T18:30:00Z","v":3612,"vw":72.945577},{"c":72.52,"h":73.3,"l":72.52,"n":411,"o":72.68,"t":"2026-09-24T18:45:00Z","v":12314,"vw":72.85727},{"c":72.16,"h":72.79,"l":72.16,"n":456,"o":72.5,"t":"2026-09-24T19:00:00Z","v":10343,"vw":72.453347},{"c":73.91,"h":73.9725,"l":72.36,"n":657,"o":72.36,"t":"2026-09-24T19:15:00Z","v":21438,"vw":73.256817},{"c":74.535,"h":74.68,"l":73.74,"n":526,"o":73.89,"t":"2026-09-24T19:30:00Z","v":16733,"vw":74.332973},{"c":75.81,"h":76.705,"l":74.75,"n":2258,"o":74.75,"t":"2026-09-24T19:45:00Z","v":90881,"vw":76.055735},{"c":75.83,"h":75.83,"l":75.83,"n":15,"o":75.83,"t":"2026-09-24T20:00:00Z","v":36686,"vw":75.83},{"c":76,"h":76,"l":76,"n":4,"o":76,"t":"2026-09-24T22:15:00Z","v":403,"vw":76},{"c":76.39,"h":76.39,"l":76.39,"n":4,"o":76.39,"t":"2026-09-25T11:45:00Z","v":107,"vw":76.39},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-09-25T12:00:00Z","v":141,"vw":77},{"c":76.2,"h":76.2,"l":76.2,"n":2,"o":76.2,"t":"2026-09-25T13:00:00Z","v":600,"vw":76.2},{"c":78.24,"h":78.24,"l":76.65,"n":170,"o":76.65,"t":"2026-09-25T13:30:00Z","v":11868,"vw":76.979956},{"c":77.57,"h":77.985,"l":76.87,"n":173,"o":77.02,"t":"2026-09-25T13:45:00Z","v":4496,"vw":77.526543},{"c":79.55,"h":79.55,"l":77.35,"n":227,"o":77.82,"t":"2026-09-25T14:00:00Z","v":9056,"vw":78.514639},{"c":81.4,"h":81.48,"l":79.54,"n":377,"o":79.555,"t":"2026-09-25T14:15:00Z","v":17572,"vw":80.281985},{"c":80.93,"h":81.945,"l":80.93,"n":216,"o":81.275,"t":"2026-09-25T14:30:00Z","v":7924,"vw":81.482339},{"c":80.94,"h":81.14,"l":80.555,"n":149,"o":80.65,"t":"2026-09-25T14:45:00Z","v":5087,"vw":80.840455},{"c":81.59,"h":81.625,"l":80.805,"n":171,"o":80.8829,"t":"2026-09-25T15:00:00Z","v":4344,"vw":81.300698},{"c":81.93,"h":82.02,"l":81.305,"n":280,"o":81.42,"t":"2026-09-25T15:15:00Z","v":8311,"vw":81.756335},{"c":83.11,"h":83.73,"l":82.38,"n":412,"o":82.38,"t":"2026-09-25T15:30:00Z","v":13732,"vw":83.204004},{"c":82.935,"h":83.19,"l":82.62,"n":121,"o":82.66,"t":"2026-09-25T15:45:00Z","v":2342,"vw":82.868096},{"c":83.63,"h":84.05,"l":82.91,"n":192,"o":82.91,"t":"2026-09-25T16:00:00Z","v":6136,"vw":83.664649},{"c":83.595,"h":84.345,"l":83.57,"n":307,"o":83.93,"t":"2026-09-25T16:15:00Z","v":11133,"vw":83.814667},{"c":82.905,"h":83.685,"l":82.905,"n":152,"o":83.66,"t":"2026-09-25T16:30:00Z","v":4896,"vw":83.539404},{"c":82.8775,"h":82.96,"l":82.8775,"n":70,"o":82.925,"t":"2026-09-25T16:45:00Z","v":2260,"vw":82.918278},{"c":82.755,"h":83.015,"l":82.63,"n":268,"o":82.68,"t":"2026-09-25T17:00:00Z","v":6125,"vw":82.851845},{"c":82.575,"h":82.69,"l":82.25,"n":187,"o":82.42,"t":"2026-09-25T17:15:00Z","v":8394,"vw":82.423606},{"c":81.6075,"h":82.58,"l":81.59,"n":199,"o":82.575,"t":"2026-09-25T17:30:00Z","v":7225,"vw":82.241833},{"c":81.71,"h":81.715,"l":81.4825,"n":140,"o":81.605,"t":"2026-09-25T17:45:00Z","v":4467,"vw":81.626674},{"c":80.52,"h":81.635,"l":80.52,"n":356,"o":81.45,"t":"2026-09-25T18:00:00Z","v":13681,"vw":81.179117},{"c":80.955,"h":81.02,"l":80.52,"n":141,"o":80.52,"t":"2026-09-25T18:15:00Z","v":4378,"vw":80.873981},{"c":80.44,"h":80.6,"l":80.36,"n":151,"o":80.48,"t":"2026-09-25T18:30:00Z","v":3755,"vw":80.441471},{"c":81.42,"h":81.52,"l":80.445,"n":326,"o":80.445,"t":"2026-09-25T18:45:00Z","v":8487,"vw":80.936018},{"c":81.46,"h":81.46,"l":81.285,"n":281,"o":81.45,"t":"2026-09-25T19:00:00Z","v":7409,"vw":81.385584},{"c":80.81,"h":81.6,"l":80.81,"n":283,"o":81.46,"t":"2026-09-25T19:15:00Z","v":9619,"vw":81.274025},{"c":80.555,"h":80.975,"l":80.41,"n":426,"o":80.63,"t":"2026-09-25T19:30:00Z","v":12172,"vw":80.732642},{"c":80.67,"h":80.97,"l":80.25,"n":1332,"o":80.73,"t":"2026-09-25T19:45:00Z","v":35055,"vw":80.622868},{"c":80.73,"h":80.73,"l":80.73,"n":10,"o":80.73,"t":"2026-09-25T20:00:00Z","v":23700,"vw":80.73},{"c":79.16,"h":80.4,"l":79.16,"n":31,"o":80.4,"t":"2026-09-25T21:00:00Z","v":1104,"vw":79.419414},{"c":78.88,"h":80.5,"l":78.88,"n":95,"o":79.01,"t":"2026-09-28T13:30:00Z","v":16492,"vw":79.203646},{"c":78.47,"h":79.215,"l":78.47,"n":72,"o":79.215,"t":"2026-09-28T13:45:00Z","v":1302,"vw":78.628221},{"c":79.1,"h":79.75,"l":78.29,"n":163,"o":78.29,"t":"2026-09-28T14:00:00Z","v":4088,"vw":79.224805},{"c":80.74,"h":80.74,"l":79.5,"n":103,"o":79.51,"t":"2026-09-28T14:15:00Z","v":3842,"vw":79.873651},{"c":80.5,"h":80.74,"l":80.14,"n":179,"o":80.475,"t":"2026-09-28T14:30:00Z","v":4588,"vw":80.527207},{"c":81,"h":81,"l":80.55,"n":86,"o":80.55,"t":"2026-09-28T14:45:00Z","v":4196,"vw":80.8343},{"c":82.25,"h":82.39,"l":81,"n":174,"o":81,"t":"2026-09-28T15:00:00Z","v":5814,"vw":81.777929},{"c":82.025,"h":82.865,"l":82.025,"n":308,"o":82.48,"t":"2026-09-28T15:15:00Z","v":8554,"vw":82.438764},{"c":81.695,"h":81.89,"l":81.24,"n":154,"o":81.24,"t":"2026-09-28T15:30:00Z","v":7971,"vw":81.385633},{"c":82.36,"h":82.36,"l":81.95,"n":141,"o":82,"t":"2026-09-28T15:45:00Z","v":4146,"vw":82.059602},{"c":82.708,"h":82.835,"l":82.66,"n":147,"o":82.66,"t":"2026-09-28T16:00:00Z","v":3458,"vw":82.750432},{"c":82.545,"h":82.86,"l":82.2056,"n":246,"o":82.43,"t":"2026-09-28T16:15:00Z","v":8484,"vw":82.582169},{"c":82.39,"h":82.44,"l":82.21,"n":94,"o":82.44,"t":"2026-09-28T16:30:00Z","v":2129,"vw":82.387083},{"c":82.82,"h":82.82,"l":82.17,"n":125,"o":82.55,"t":"2026-09-28T16:45:00Z","v":2895,"vw":82.651905},{"c":82.72,"h":83.03,"l":82.72,"n":188,"o":82.72,"t":"2026-09-28T17:00:00Z","v":6806,"vw":82.847548},{"c":81.78,"h":82.85,"l":81.69,"n":158,"o":82.85,"t":"2026-09-28T17:15:00Z","v":4248,"vw":82.4238},{"c":81.445,"h":81.7,"l":81.15,"n":84,"o":81.7,"t":"2026-09-28T17:30:00Z","v":2192,"vw":81.446434},{"c":81.19,"h":81.78,"l":81.19,"n":101,"o":81.56,"t":"2026-09-28T17:45:00Z","v":3068,"vw":81.511403},{"c":81.38,"h":81.44,"l":81.18,"n":67,"o":81.44,"t":"2026-09-28T18:00:00Z","v":1697,"vw":81.3925},{"c":81.37,"h":81.37,"l":81.345,"n":39,"o":81.345,"t":"2026-09-28T18:15:00Z","v":1303,"vw":81.365},{"c":81.58,"h":81.9,"l":81.37,"n":198,"o":81.37,"t":"2026-09-28T18:30:00Z","v":5177,"vw":81.528516},{"c":80.88,"h":81.63,"l":80.87,"n":106,"o":81.63,"t":"2026-09-28T18:45:00Z","v":3583,"vw":81.296499},{"c":80.02,"h":80.76,"l":80.02,"n":173,"o":80.76,"t":"2026-09-28T19:00:00Z","v":4950,"vw":80.280555},{"c":79.525,"h":79.94,"l":79.525,"n":166,"o":79.765,"t":"2026-09-28T19:15:00Z","v":3089,"vw":79.7895},{"c":78.96,"h":79.36,"l":78.96,"n":275,"o":79.18,"t":"2026-09-28T19:30:00Z","v":5667,"vw":79.178638},{"c":79.52,"h":79.99,"l":78.8,"n":1292,"o":78.825,"t":"2026-09-28T19:45:00Z","v":35240,"vw":79.546477},{"c":79.53,"h":79.53,"l":79.53,"n":22,"o":79.53,"t":"2026-09-28T20:00:00Z","v":33617,"vw":79.53},{"c":79.25,"h":79.755,"l":78.875,"n":73,"o":79.66,"t":"2026-09-29T13:30:00Z","v":3097,"vw":79.441005},{"c":78.31,"h":78.5,"l":77.69,"n":162,"o":78.11,"t":"2026-09-29T13:45:00Z","v":7106,"vw":78.162654},{"c":78.62,"h":78.62,"l":77.95,"n":34,"o":78.1,"t":"2026-09-29T14:00:00Z","v":730,"vw":78.265015},{"c":79.395,"h":79.65,"l":78.3801,"n":185,"o":78.69,"t":"2026-09-29T14:15:00Z","v":8699,"vw":79.039535},{"c":78.75,"h":79.32,"l":78.295,"n":92,"o":79.32,"t":"2026-09-29T14:30:00Z","v":4664,"vw":78.709044},{"c":78.73,"h":78.935,"l":78.58,"n":115,"o":78.58,"t":"2026-09-29T14:45:00Z","v":2403,"vw":78.807712},{"c":78.56,"h":78.56,"l":78.35,"n":27,"o":78.35,"t":"2026-09-29T15:00:00Z","v":909,"vw":78.483575},{"c":79.105,"h":79.105,"l":78.56,"n":104,"o":78.56,"t":"2026-09-29T15:15:00Z","v":2701,"vw":78.772692},{"c":78.96,"h":79.16,"l":78.96,"n":30,"o":79.155,"t":"2026-09-29T15:30:00Z","v":699,"vw":79.09},{"c":78.815,"h":79.23,"l":78.815,"n":74,"o":79.23,"t":"2026-09-29T15:45:00Z","v":1634,"vw":79.09375},{"c":78.635,"h":78.735,"l":78.62,"n":21,"o":78.735,"t":"2026-09-29T16:00:00Z","v":654,"vw":78.693494},{"c":78.64,"h":78.73,"l":78.53,"n":131,"o":78.725,"t":"2026-09-29T16:15:00Z","v":7460,"vw":78.715371},{"c":78.52,"h":78.76,"l":78.51,"n":54,"o":78.76,"t":"2026-09-29T16:30:00Z","v":1709,"vw":78.617778},{"c":77.73,"h":78.2,"l":77.66,"n":119,"o":78.2,"t":"2026-09-29T16:45:00Z","v":2181,"vw":78.005833},{"c":78.28,"h":78.39,"l":77.82,"n":169,"o":77.83,"t":"2026-09-29T17:00:00Z","v":5159,"vw":78.068198},{"c":78.01,"h":78.285,"l":77.99,"n":48,"o":78.04,"t":"2026-09-29T17:15:00Z","v":1032,"vw":78.068333},{"c":77.995,"h":78.05,"l":77.7,"n":32,"o":78.03,"t":"2026-09-29T17:30:00Z","v":983,"vw":77.961172},{"c":77.795,"h":78,"l":77.71,"n":163,"o":77.99,"t":"2026-09-29T17:45:00Z","v":4524,"vw":77.858889},{"c":77.5,"h":77.96,"l":77.5,"n":142,"o":77.9,"t":"2026-09-29T18:00:00Z","v":3663,"vw":77.727491},{"c":77.2,"h":77.68,"l":77.2,"n":161,"o":77.63,"t":"2026-09-29T18:15:00Z","v":5035,"vw":77.533233},{"c":77.4,"h":77.51,"l":76.93,"n":162,"o":76.93,"t":"2026-09-29T18:30:00Z","v":5491,"vw":77.243415},{"c":77.48,"h":77.48,"l":76.97,"n":77,"o":76.97,"t":"2026-09-29T18:45:00Z","v":2345,"vw":77.369044},{"c":77.46,"h":77.7,"l":77.46,"n":80,"o":77.7,"t":"2026-09-29T19:00:00Z","v":1311,"vw":77.577834},{"c":77.72,"h":77.88,"l":77.22,"n":140,"o":77.22,"t":"2026-09-29T19:15:00Z","v":3058,"vw":77.773107},{"c":77.65,"h":77.905,"l":77.6,"n":132,"o":77.64,"t":"2026-09-29T19:30:00Z","v":2326,"vw":77.770555},{"c":78.3,"h":78.3,"l":77.56,"n":893,"o":77.805,"t":"2026-09-29T19:45:00Z","v":31423,"vw":77.812579},{"c":78.15,"h":78.15,"l":78.15,"n":23,"o":78.15,"t":"2026-09-29T20:00:00Z","v":35513,"vw":78.15},{"c":78.15,"h":78.15,"l":78.15,"n":1,"o":78.15,"t":"2026-09-29T20:15:00Z","v":3524,"vw":78.15},{"c":76.775,"h":79.53,"l":76.775,"n":82,"o":79.16,"t":"2026-09-30T13:30:00Z","v":4429,"vw":78.399497},{"c":76.73,"h":76.775,"l":76.73,"n":30,"o":76.775,"t":"2026-09-30T13:45:00Z","v":1917,"vw":76.738277},{"c":77.355,"h":77.45,"l":76.52,"n":193,"o":76.77,"t":"2026-09-30T14:00:00Z","v":8996,"vw":76.995427},{"c":77.355,"h":77.62,"l":77.13,"n":84,"o":77.13,"t":"2026-09-30T14:15:00Z","v":3474,"vw":77.26264},{"c":78.3,"h":78.3,"l":77.1,"n":162,"o":77.355,"t":"2026-09-30T14:30:00Z","v":4137,"vw":77.480104},{"c":78.4,"h":78.5,"l":78.4,"n":40,"o":78.5,"t":"2026-09-30T14:45:00Z","v":573,"vw":78.446667},{"c":77.97,"h":78.01,"l":77.665,"n":99,"o":77.88,"t":"2026-09-30T15:15:00Z","v":2448,"vw":77.846468},{"c":77.83,"h":78.23,"l":77.83,"n":44,"o":78.08,"t":"2026-09-30T15:30:00Z","v":1277,"vw":78.001237},{"c":78.165,"h":78.165,"l":78.165,"n":21,"o":78.165,"t":"2026-09-30T15:45:00Z","v":412,"vw":78.165},{"c":78.64,"h":78.84,"l":78.39,"n":77,"o":78.39,"t":"2026-09-30T16:00:00Z","v":1912,"vw":78.6525},{"c":78.68,"h":78.68,"l":78.68,"n":9,"o":78.68,"t":"2026-09-30T16:15:00Z","v":147,"vw":78.68},{"c":78.87,"h":78.87,"l":78.41,"n":142,"o":78.47,"t":"2026-09-30T16:30:00Z","v":3290,"vw":78.615455},{"c":78.735,"h":78.82,"l":78.72,"n":40,"o":78.82,"t":"2026-09-30T16:45:00Z","v":939,"vw":78.763},{"c":79.35,"h":79.35,"l":78.88,"n":72,"o":78.885,"t":"2026-09-30T17:00:00Z","v":3635,"vw":79.009287},{"c":78.845,"h":79.06,"l":78.845,"n":96,"o":79.06,"t":"2026-09-30T17:15:00Z","v":2318,"vw":78.925},{"c":78.87,"h":78.87,"l":78.465,"n":151,"o":78.6,"t":"2026-09-30T17:30:00Z","v":4007,"vw":78.622829},{"c":78.73,"h":78.99,"l":78.73,"n":61,"o":78.99,"t":"2026-09-30T17:45:00Z","v":1670,"vw":78.946667},{"c":79.11,"h":79.11,"l":78.915,"n":51,"o":78.97,"t":"2026-09-30T18:15:00Z","v":1197,"vw":78.967},{"c":78.83,"h":78.945,"l":78.81,"n":140,"o":78.81,"t":"2026-09-30T18:30:00Z","v":2311,"vw":78.877561},{"c":79.14,"h":79.14,"l":78.855,"n":156,"o":78.855,"t":"2026-09-30T18:45:00Z","v":3549,"vw":79.016334},{"c":78.22,"h":79,"l":78.22,"n":241,"o":79,"t":"2026-09-30T19:00:00Z","v":7492,"vw":78.738293},{"c":77.99,"h":78.24,"l":77.99,"n":205,"o":78.19,"t":"2026-09-30T19:15:00Z","v":5170,"vw":78.162752},{"c":78.57,"h":78.77,"l":78,"n":323,"o":78,"t":"2026-09-30T19:30:00Z","v":14195,"vw":78.382194},{"c":79.71,"h":79.845,"l":78.845,"n":1167,"o":78.845,"t":"2026-09-30T19:45:00Z","v":37315,"vw":79.339509},{"c":79.59,"h":79.59,"l":79.59,"n":34,"o":79.59,"t":"2026-09-30T20:00:00Z","v":147271,"vw":79.59},{"c":79.77,"h":80.4,"l":78.615,"n":238,"o":79.35,"t":"2026-10-01T13:30:00Z","v":11074,"vw":79.502244},{"c":78.48,"h":79.48,"l":78.23,"n":205,"o":79.48,"t":"2026-10-01T13:45:00Z","v":7562,"vw":78.593406},{"c":78.26,"h":78.26,"l":77.71,"n":80,"o":77.94,"t":"2026-10-01T14:00:00Z","v":2536,"vw":77.988572},{"c":79.315,"h":79.315,"l":78.67,"n":84,"o":78.67,"t":"2026-10-01T14:15:00Z","v":2308,"vw":79.009667},{"c":79.44,"h":79.95,"l":79.44,"n":183,"o":79.61,"t":"2026-10-01T14:30:00Z","v":5011,"vw":79.696296},{"c":79.4,"h":79.7,"l":79.19,"n":76,"o":79.3125,"t":"2026-10-01T14:45:00Z","v":2708,"vw":79.344615},{"c":79.88,"h":79.94,"l":79.44,"n":112,"o":79.65,"t":"2026-10-01T15:00:00Z","v":4300,"vw":79.716194},{"c":80.22,"h":80.22,"l":79.6,"n":91,"o":79.905,"t":"2026-10-01T15:15:00Z","v":2395,"vw":79.800076},{"c":81.18,"h":81.22,"l":80.23,"n":246,"o":80.23,"t":"2026-10-01T15:30:00Z","v":8751,"vw":80.506719},{"c":81.8425,"h":81.865,"l":81.11,"n":193,"o":81.11,"t":"2026-10-01T15:45:00Z","v":5938,"vw":81.486882},{"c":81.935,"h":82.18,"l":81.58,"n":209,"o":81.88,"t":"2026-10-01T16:00:00Z","v":7463,"vw":81.80001},{"c":83.34,"h":83.39,"l":81.935,"n":157,"o":81.935,"t":"2026-10-01T16:15:00Z","v":3876,"vw":82.90606},{"c":82.865,"h":83.5,"l":82.735,"n":341,"o":83.39,"t":"2026-10-01T16:30:00Z","v":15512,"vw":83.173387},{"c":82.87,"h":83.05,"l":82.7,"n":130,"o":83,"t":"2026-10-01T16:45:00Z","v":3476,"vw":82.876167},{"c":83.245,"h":83.53,"l":82.59,"n":203,"o":82.88,"t":"2026-10-01T17:00:00Z","v":4486,"vw":82.92896},{"c":83.445,"h":83.67,"l":83.12,"n":288,"o":83.52,"t":"2026-10-01T17:15:00Z","v":7921,"vw":83.417668},{"c":83.845,"h":83.845,"l":83.23,"n":184,"o":83.78,"t":"2026-10-01T17:30:00Z","v":4809,"vw":83.619545},{"c":83.01,"h":83.94,"l":82.87,"n":309,"o":83.94,"t":"2026-10-01T17:45:00Z","v":9393,"vw":83.32558},{"c":82.61,"h":83.14,"l":82.61,"n":215,"o":82.875,"t":"2026-10-01T18:00:00Z","v":4944,"vw":82.829059},{"c":82.7575,"h":82.83,"l":82.7575,"n":38,"o":82.83,"t":"2026-10-01T18:15:00Z","v":1231,"vw":82.775625},{"c":83.32,"h":83.63,"l":82.52,"n":318,"o":82.7625,"t":"2026-10-01T18:30:00Z","v":9477,"vw":83.004263},{"c":83.41,"h":83.585,"l":83.0042,"n":460,"o":83.585,"t":"2026-10-01T18:45:00Z","v":19993,"vw":83.279172},{"c":83.395,"h":83.395,"l":83.2,"n":62,"o":83.39,"t":"2026-10-01T19:00:00Z","v":1568,"vw":83.332143},{"c":82.24,"h":83.37,"l":82.14,"n":457,"o":83.02,"t":"2026-10-01T19:15:00Z","v":16076,"vw":82.758293},{"c":81.76,"h":82.54,"l":81.76,"n":401,"o":82.2,"t":"2026-10-01T19:30:00Z","v":9359,"vw":82.155841},{"c":82.41,"h":82.595,"l":81.75,"n":1276,"o":81.85,"t":"2026-10-01T19:45:00Z","v":39194,"vw":82.234647},{"c":82.28,"h":82.28,"l":82.28,"n":23,"o":82.28,"t":"2026-10-01T20:00:00Z","v":25375,"vw":82.28},{"c":83.48,"h":84.13,"l":82.03,"n":113,"o":83.8,"t":"2026-10-02T13:30:00Z","v":5366,"vw":83.410484},{"c":85.12,"h":85.12,"l":83.4475,"n":119,"o":83.4475,"t":"2026-10-02T13:45:00Z","v":3261,"vw":84.358968},{"c":84.97,"h":86.34,"l":84.53,"n":285,"o":85.93,"t":"2026-10-02T14:00:00Z","v":9941,"vw":85.265039},{"c":85.69,"h":85.98,"l":85.69,"n":49,"o":85.98,"t":"2026-10-02T14:15:00Z","v":1422,"vw":85.875297},{"c":86.27,"h":86.61,"l":85.52,"n":75,"o":85.68,"t":"2026-10-02T14:30:00Z","v":2528,"vw":85.871694},{"c":86.19,"h":86.61,"l":85.85,"n":129,"o":85.88,"t":"2026-10-02T14:45:00Z","v":2958,"vw":86.019529},{"c":85.76,"h":86.195,"l":85.74,"n":115,"o":86.195,"t":"2026-10-02T15:00:00Z","v":3392,"vw":85.947008},{"c":85.88,"h":86.13,"l":85.88,"n":59,"o":86.06,"t":"2026-10-02T15:15:00Z","v":1279,"vw":86.031667},{"c":85.92,"h":86.48,"l":85.92,"n":192,"o":86.4538,"t":"2026-10-02T15:30:00Z","v":4901,"vw":86.180509},{"c":85.75,"h":86.03,"l":85.75,"n":92,"o":85.94,"t":"2026-10-02T15:45:00Z","v":2242,"vw":85.94446},{"c":85.43,"h":85.85,"l":85.43,"n":85,"o":85.85,"t":"2026-10-02T16:00:00Z","v":1915,"vw":85.594444},{"c":85,"h":85.36,"l":85,"n":83,"o":85.36,"t":"2026-10-02T16:15:00Z","v":1858,"vw":85.105556},{"c":85.06,"h":85.06,"l":84.95,"n":56,"o":84.99,"t":"2026-10-02T16:30:00Z","v":1863,"vw":85.015},{"c":84.83,"h":85.19,"l":84.83,"n":83,"o":85.16,"t":"2026-10-02T16:45:00Z","v":2272,"vw":85.149015},{"c":85.225,"h":85.225,"l":85.225,"n":4,"o":85.225,"t":"2026-10-02T17:00:00Z","v":115,"vw":85.225},{"c":85.31,"h":85.53,"l":85.31,"n":102,"o":85.53,"t":"2026-10-02T17:15:00Z","v":1859,"vw":85.372394},{"c":85.11,"h":85.43,"l":84.28,"n":377,"o":85.415,"t":"2026-10-02T17:30:00Z","v":19172,"vw":84.804084},{"c":84.85,"h":85.11,"l":84.85,"n":81,"o":85.11,"t":"2026-10-02T17:45:00Z","v":2442,"vw":84.899929},{"c":84.98,"h":85.01,"l":84.8,"n":127,"o":84.8,"t":"2026-10-02T18:00:00Z","v":3902,"vw":84.974474},{"c":84.65,"h":84.84,"l":84.65,"n":54,"o":84.84,"t":"2026-10-02T18:15:00Z","v":1100,"vw":84.708},{"c":84.82,"h":84.89,"l":84.59,"n":176,"o":84.59,"t":"2026-10-02T18:30:00Z","v":7179,"vw":84.758798},{"c":84.79,"h":84.79,"l":84.79,"n":25,"o":84.79,"t":"2026-10-02T18:45:00Z","v":739,"vw":84.79},{"c":84.865,"h":84.99,"l":84.71,"n":117,"o":84.86,"t":"2026-10-02T19:00:00Z","v":3097,"vw":84.820742},{"c":84.3175,"h":84.79,"l":84.02,"n":254,"o":84.73,"t":"2026-10-02T19:15:00Z","v":4831,"vw":84.412647},{"c":84.32,"h":84.75,"l":84.15,"n":315,"o":84.3225,"t":"2026-10-02T19:30:00Z","v":9113,"vw":84.520594},{"c":84.13,"h":84.71,"l":83.88,"n":974,"o":84.54,"t":"2026-10-02T19:45:00Z","v":38279,"vw":84.336149},{"c":84.14,"h":84.51,"l":84.14,"n":25,"o":84.49,"t":"2026-10-02T20:00:00Z","v":37793,"vw":84.143035},{"c":83.605,"h":83.605,"l":83.28,"n":25,"o":83.28,"t":"2026-10-05T13:30:00Z","v":3391,"vw":83.31116},{"c":84.215,"h":84.91,"l":84.04,"n":144,"o":84.835,"t":"2026-10-05T13:45:00Z","v":3589,"vw":84.505608},{"c":85.22,"h":85.22,"l":84.295,"n":106,"o":84.42,"t":"2026-10-05T14:00:00Z","v":3422,"vw":84.715537},{"c":84.54,"h":85.825,"l":84.48,"n":138,"o":85.68,"t":"2026-10-05T14:15:00Z","v":5472,"vw":85.377715},{"c":83.6,"h":83.82,"l":83.42,"n":86,"o":83.6,"t":"2026-10-05T14:30:00Z","v":3197,"vw":83.656773},{"c":82.6,"h":83.53,"l":82.6,"n":100,"o":83.53,"t":"2026-10-05T14:45:00Z","v":2262,"vw":82.823846},{"c":82.925,"h":82.925,"l":82.925,"n":15,"o":82.925,"t":"2026-10-05T15:00:00Z","v":1253,"vw":82.925},{"c":83.795,"h":83.94,"l":83.51,"n":97,"o":83.51,"t":"2026-10-05T15:15:00Z","v":2031,"vw":83.768333},{"c":83.31,"h":83.825,"l":83.31,"n":92,"o":83.825,"t":"2026-10-05T15:30:00Z","v":2711,"vw":83.49034},{"c":83.75,"h":83.88,"l":83.65,"n":43,"o":83.65,"t":"2026-10-05T15:45:00Z","v":486,"vw":83.7575},{"c":84.02,"h":84.02,"l":83.74,"n":108,"o":83.91,"t":"2026-10-05T16:00:00Z","v":2541,"vw":83.840909},{"c":84.21,"h":84.235,"l":84.025,"n":75,"o":84.235,"t":"2026-10-05T16:15:00Z","v":2592,"vw":84.152},{"c":83.84,"h":84.055,"l":83.76,"n":71,"o":84.055,"t":"2026-10-05T16:30:00Z","v":1992,"vw":83.879031},{"c":83.33,"h":84.05,"l":83.33,"n":153,"o":84.04,"t":"2026-10-05T16:45:00Z","v":4200,"vw":83.777553},{"c":83.435,"h":83.49,"l":83.435,"n":50,"o":83.49,"t":"2026-10-05T17:00:00Z","v":709,"vw":83.4625},{"c":83.59,"h":83.805,"l":83.56,"n":182,"o":83.63,"t":"2026-10-05T17:15:00Z","v":3497,"vw":83.636},{"c":83.42,"h":83.54,"l":83.28,"n":123,"o":83.54,"t":"2026-10-05T17:30:00Z","v":2126,"vw":83.445098},{"c":83.39,"h":83.66,"l":83.34,"n":166,"o":83.58,"t":"2026-10-05T17:45:00Z","v":3251,"vw":83.525038},{"c":83.61,"h":83.8,"l":83.26,"n":154,"o":83.52,"t":"2026-10-05T18:00:00Z","v":2919,"vw":83.59562},{"c":83.81,"h":83.945,"l":83.72,"n":90,"o":83.835,"t":"2026-10-05T18:15:00Z","v":2288,"vw":83.821355},{"c":83.67,"h":83.825,"l":83.515,"n":111,"o":83.825,"t":"2026-10-05T18:30:00Z","v":2711,"vw":83.697737},{"c":84.3,"h":84.45,"l":83.98,"n":169,"o":84.05,"t":"2026-10-05T18:45:00Z","v":4432,"vw":84.182841},{"c":84.62,"h":84.62,"l":84.3,"n":167,"o":84.32,"t":"2026-10-05T19:00:00Z","v":3578,"vw":84.448348},{"c":84.745,"h":85.09,"l":84.435,"n":131,"o":84.57,"t":"2026-10-05T19:15:00Z","v":3958,"vw":84.592426},{"c":84.69,"h":85.055,"l":84.39,"n":298,"o":84.52,"t":"2026-10-05T19:30:00Z","v":6959,"vw":84.543049},{"c":84.28,"h":84.76,"l":84.17,"n":1099,"o":84.695,"t":"2026-10-05T19:45:00Z","v":31726,"vw":84.372108},{"c":84.28,"h":84.28,"l":84.28,"n":15,"o":84.28,"t":"2026-10-05T20:00:00Z","v":50343,"vw":84.28},{"c":86.215,"h":86.225,"l":83.82,"n":125,"o":85.14,"t":"2026-10-06T13:30:00Z","v":5034,"vw":85.630598},{"c":85.62,"h":86.2625,"l":85.33,"n":135,"o":86.185,"t":"2026-10-06T13:45:00Z","v":5876,"vw":85.734678},{"c":84.555,"h":85.6,"l":84.47,"n":82,"o":85.6,"t":"2026-10-06T14:00:00Z","v":2410,"vw":85.132606},{"c":84.7,"h":85.07,"l":84.6,"n":145,"o":84.775,"t":"2026-10-06T14:15:00Z","v":3371,"vw":84.832835},{"c":84.89,"h":85.03,"l":84.58,"n":57,"o":84.97,"t":"2026-10-06T14:30:00Z","v":2777,"vw":84.818493},{"c":84.85,"h":85.06,"l":84.675,"n":92,"o":84.675,"t":"2026-10-06T14:45:00Z","v":3549,"vw":84.935546},{"c":85.24,"h":85.245,"l":84.87,"n":94,"o":84.87,"t":"2026-10-06T15:00:00Z","v":3348,"vw":85.038636},{"c":85.35,"h":85.42,"l":84.88,"n":100,"o":85.18,"t":"2026-10-06T15:15:00Z","v":4103,"vw":85.200769},{"c":84.84,"h":85.18,"l":84.67,"n":150,"o":85.18,"t":"2026-10-06T15:30:00Z","v":4003,"vw":84.898},{"c":84.9625,"h":85.04,"l":84.835,"n":88,"o":84.865,"t":"2026-10-06T15:45:00Z","v":2527,"vw":84.9675},{"c":85.27,"h":85.27,"l":84.8,"n":130,"o":84.8,"t":"2026-10-06T16:00:00Z","v":6646,"vw":84.986307},{"c":85.7,"h":85.7,"l":85.27,"n":90,"o":85.28,"t":"2026-10-06T16:15:00Z","v":3130,"vw":85.342779},{"c":85.82,"h":85.98,"l":85.81,"n":40,"o":85.98,"t":"2026-10-06T16:30:00Z","v":1296,"vw":85.895714},{"c":85.36,"h":85.73,"l":85.36,"n":161,"o":85.73,"t":"2026-10-06T16:45:00Z","v":5866,"vw":85.464297},{"c":84.99,"h":85.35,"l":84.975,"n":118,"o":85.35,"t":"2026-10-06T17:00:00Z","v":3472,"vw":85.093715},{"c":84.965,"h":84.965,"l":84.96,"n":17,"o":84.965,"t":"2026-10-06T17:15:00Z","v":463,"vw":84.9625},{"c":84.98,"h":84.98,"l":84.95,"n":15,"o":84.95,"t":"2026-10-06T17:30:00Z","v":358,"vw":84.96},{"c":84.85,"h":84.955,"l":84.545,"n":128,"o":84.955,"t":"2026-10-06T17:45:00Z","v":3778,"vw":84.756506},{"c":84.67,"h":85.06,"l":84.67,"n":100,"o":85.05,"t":"2026-10-06T18:00:00Z","v":3254,"vw":84.908656},{"c":84.69,"h":84.825,"l":84.66,"n":56,"o":84.825,"t":"2026-10-06T18:15:00Z","v":1444,"vw":84.69},{"c":84.66,"h":84.66,"l":84.62,"n":60,"o":84.62,"t":"2026-10-06T18:30:00Z","v":1360,"vw":84.64},{"c":84.61,"h":84.78,"l":84.54,"n":144,"o":84.54,"t":"2026-10-06T18:45:00Z","v":3588,"vw":84.690552},{"c":84.86,"h":84.91,"l":84.57,"n":166,"o":84.74,"t":"2026-10-06T19:00:00Z","v":5543,"vw":84.820365},{"c":84.1775,"h":84.75,"l":84.1775,"n":130,"o":84.75,"t":"2026-10-06T19:15:00Z","v":4031,"vw":84.520921},{"c":83.23,"h":84.05,"l":83.23,"n":199,"o":84.05,"t":"2026-10-06T19:30:00Z","v":4241,"vw":83.782134},{"c":83.34,"h":83.39,"l":82.99,"n":964,"o":83.2,"t":"2026-10-06T19:45:00Z","v":25827,"vw":83.209303},{"c":83.4,"h":83.4,"l":83.4,"n":23,"o":83.4,"t":"2026-10-06T20:00:00Z","v":27659,"vw":83.4},{"c":84.16,"h":84.44,"l":81.99,"n":86,"o":81.99,"t":"2026-10-07T13:30:00Z","v":2674,"vw":82.7463},{"c":84.67,"h":85.34,"l":84.32,"n":146,"o":84.33,"t":"2026-10-07T13:45:00Z","v":4219,"vw":84.692366},{"c":85.22,"h":85.38,"l":84.665,"n":116,"o":84.665,"t":"2026-10-07T14:00:00Z","v":3747,"vw":84.960134},{"c":84.9675,"h":85.81,"l":84.81,"n":176,"o":85.71,"t":"2026-10-07T14:15:00Z","v":5022,"vw":85.323043},{"c":86.05,"h":86.47,"l":85.25,"n":258,"o":85.25,"t":"2026-10-07T14:30:00Z","v":5496,"vw":85.923453},{"c":86.175,"h":86.175,"l":86.165,"n":15,"o":86.165,"t":"2026-10-07T14:45:00Z","v":328,"vw":86.17},{"c":86.045,"h":86.095,"l":86.02,"n":35,"o":86.02,"t":"2026-10-07T15:00:00Z","v":751,"vw":86.050133},{"c":86.07,"h":86.26,"l":85.99,"n":209,"o":86.015,"t":"2026-10-07T15:15:00Z","v":6208,"vw":86.121452},{"c":86.51,"h":86.51,"l":85.82,"n":190,"o":86.145,"t":"2026-10-07T15:30:00Z","v":4702,"vw":86.129009},{"c":86.465,"h":86.84,"l":86.04,"n":130,"o":86.84,"t":"2026-10-07T15:45:00Z","v":3918,"vw":86.428409},{"c":86.35,"h":86.35,"l":86.35,"n":8,"o":86.35,"t":"2026-10-07T16:00:00Z","v":253,"vw":86.35},{"c":86.4,"h":86.63,"l":86.4,"n":19,"o":86.4,"t":"2026-10-07T16:15:00Z","v":451,"vw":86.4575},{"c":86.6357,"h":86.65,"l":86.51,"n":151,"o":86.63,"t":"2026-10-07T16:30:00Z","v":3681,"vw":86.598969},{"c":85.945,"h":86.68,"l":85.94,"n":219,"o":86.68,"t":"2026-10-07T16:45:00Z","v":6658,"vw":86.358526},{"c":85.94,"h":85.94,"l":85.62,"n":143,"o":85.8,"t":"2026-10-07T17:00:00Z","v":3358,"vw":85.796371},{"c":86,"h":86,"l":85.37,"n":117,"o":85.69,"t":"2026-10-07T17:15:00Z","v":1993,"vw":85.830207},{"c":86.505,"h":86.505,"l":86.08,"n":150,"o":86.175,"t":"2026-10-07T17:30:00Z","v":2532,"vw":86.251667},{"c":86.6,"h":86.665,"l":86.6,"n":27,"o":86.66,"t":"2026-10-07T17:45:00Z","v":910,"vw":86.629286},{"c":86.885,"h":87.12,"l":86.41,"n":272,"o":86.605,"t":"2026-10-07T18:00:00Z","v":10614,"vw":86.736865},{"c":86.95,"h":86.95,"l":86.46,"n":53,"o":86.46,"t":"2026-10-07T18:15:00Z","v":798,"vw":86.839928},{"c":86.91,"h":87.84,"l":86.91,"n":196,"o":87.575,"t":"2026-10-07T18:30:00Z","v":3267,"vw":87.615},{"c":86.355,"h":86.875,"l":86.355,"n":103,"o":86.875,"t":"2026-10-07T18:45:00Z","v":2204,"vw":86.605218},{"c":85.7,"h":86.13,"l":85.7,"n":117,"o":86.12,"t":"2026-10-07T19:00:00Z","v":2655,"vw":86},{"c":85.315,"h":85.7475,"l":85.16,"n":53,"o":85.7475,"t":"2026-10-07T19:15:00Z","v":1047,"vw":85.3745},{"c":84.93,"h":85.54,"l":84.85,"n":306,"o":85.52,"t":"2026-10-07T19:30:00Z","v":5492,"vw":85.149377},{"c":85.66,"h":86.07,"l":84.5,"n":1105,"o":84.645,"t":"2026-10-07T19:45:00Z","v":50689,"vw":85.17735},{"c":85.7,"h":85.7,"l":85.7,"n":26,"o":85.7,"t":"2026-10-07T20:00:00Z","v":195585,"vw":85.7},{"c":85.69,"h":85.69,"l":85.69,"n":4,"o":85.69,"t":"2026-10-08T09:45:00Z","v":201,"vw":85.69},{"c":83.77,"h":84.13,"l":83.01,"n":90,"o":84.07,"t":"2026-10-08T13:30:00Z","v":4352,"vw":84.001028},{"c":84.06,"h":84.11,"l":83.26,"n":84,"o":83.26,"t":"2026-10-08T13:45:00Z","v":1870,"vw":83.898571},{"c":83.8,"h":84.01,"l":83.8,"n":56,"o":83.97,"t":"2026-10-08T14:00:00Z","v":1385,"vw":83.969451},{"c":82.79,"h":83.29,"l":82.79,"n":33,"o":83.29,"t":"2026-10-08T14:15:00Z","v":1258,"vw":83.08822},{"c":83.49,"h":83.52,"l":83.04,"n":81,"o":83.04,"t":"2026-10-08T14:30:00Z","v":2679,"vw":83.290671},{"c":82.27,"h":83.325,"l":82.27,"n":92,"o":83.325,"t":"2026-10-08T14:45:00Z","v":4055,"vw":82.574377},{"c":82.37,"h":82.37,"l":82.06,"n":24,"o":82.06,"t":"2026-10-08T15:00:00Z","v":1212,"vw":82.29},{"c":82.625,"h":82.955,"l":82.4,"n":278,"o":82.62,"t":"2026-10-08T15:15:00Z","v":5103,"vw":82.657319},{"c":82.35,"h":82.35,"l":82.35,"n":33,"o":82.35,"t":"2026-10-08T15:30:00Z","v":686,"vw":82.35},{"c":82.34,"h":82.34,"l":82.34,"n":6,"o":82.34,"t":"2026-10-08T15:45:00Z","v":131,"vw":82.34},{"c":82.57,"h":82.72,"l":82.08,"n":103,"o":82.23,"t":"2026-10-08T16:00:00Z","v":2047,"vw":82.474},{"c":82.41,"h":82.84,"l":82.41,"n":107,"o":82.84,"t":"2026-10-08T16:15:00Z","v":1940,"vw":82.65},{"c":82.3675,"h":82.62,"l":82.36,"n":131,"o":82.4,"t":"2026-10-08T16:30:00Z","v":3673,"vw":82.456077},{"c":83.44,"h":83.44,"l":82.57,"n":240,"o":82.57,"t":"2026-10-08T16:45:00Z","v":8055,"vw":82.914733},{"c":84.42,"h":84.42,"l":83.61,"n":168,"o":83.61,"t":"2026-10-08T17:00:00Z","v":4507,"vw":84.032},{"c":84.025,"h":84.665,"l":84.02,"n":193,"o":84.5,"t":"2026-10-08T17:15:00Z","v":4844,"vw":84.369276},{"c":83.905,"h":84.08,"l":83.905,"n":27,"o":84.08,"t":"2026-10-08T17:30:00Z","v":781,"vw":83.9675},{"c":84.1,"h":84.26,"l":84.08,"n":84,"o":84.26,"t":"2026-10-08T17:45:00Z","v":1966,"vw":84.160555},{"c":83.97,"h":83.97,"l":83.3,"n":229,"o":83.3,"t":"2026-10-08T18:00:00Z","v":5060,"vw":83.769226},{"c":84.19,"h":84.19,"l":83.91,"n":61,"o":83.91,"t":"2026-10-08T18:15:00Z","v":1259,"vw":84.134},{"c":84.06,"h":84.19,"l":84.06,"n":55,"o":84.19,"t":"2026-10-08T18:30:00Z","v":1091,"vw":84.143333},{"c":83.925,"h":84.165,"l":83.925,"n":143,"o":84.165,"t":"2026-10-08T18:45:00Z","v":2898,"vw":84.074069},{"c":83.93,"h":83.93,"l":83.36,"n":150,"o":83.535,"t":"2026-10-08T19:00:00Z","v":3119,"vw":83.708369},{"c":84.17,"h":84.5,"l":84.03,"n":247,"o":84.03,"t":"2026-10-08T19:15:00Z","v":6607,"vw":84.296713},{"c":83.585,"h":84.18,"l":83.51,"n":176,"o":84.18,"t":"2026-10-08T19:30:00Z","v":3581,"vw":83.716723},{"c":84.83,"h":84.83,"l":83.58,"n":1154,"o":83.58,"t":"2026-10-08T19:45:00Z","v":27424,"vw":84.286066},{"c":84.72,"h":84.72,"l":84.72,"n":23,"o":84.72,"t":"2026-10-08T20:00:00Z","v":96264,"vw":84.72},{"c":84.73,"h":84.73,"l":84.72,"n":2,"o":84.72,"t":"2026-10-09T13:15:00Z","v":1000,"vw":84.725},{"c":86.8378,"h":88.125,"l":85.68,"n":113,"o":85.68,"t":"2026-10-09T13:30:00Z","v":5304,"vw":86.701004},{"c":86.04,"h":87.39,"l":85.98,"n":186,"o":87.3,"t":"2026-10-09T13:45:00Z","v":7776,"vw":87.12055},{"c":84.88,"h":85.57,"l":83.39,"n":356,"o":85.52,"t":"2026-10-09T14:00:00Z","v":16185,"vw":84.542376},{"c":84.58,"h":84.67,"l":84.34,"n":125,"o":84.67,"t":"2026-10-09T14:15:00Z","v":3567,"vw":84.472704},{"c":84,"h":85.35,"l":83.6501,"n":96,"o":84.74,"t":"2026-10-09T14:30:00Z","v":2981,"vw":84.173414},{"c":83.78,"h":84.025,"l":83.275,"n":91,"o":84.025,"t":"2026-10-09T14:45:00Z","v":5695,"vw":83.733737},{"c":83.98,"h":84.07,"l":83.98,"n":26,"o":84.07,"t":"2026-10-09T15:00:00Z","v":612,"vw":84.00625},{"c":83.7,"h":84.1,"l":83.33,"n":134,"o":84,"t":"2026-10-09T15:15:00Z","v":6908,"vw":83.86269},{"c":82.63,"h":83.94,"l":82.63,"n":201,"o":83.62,"t":"2026-10-09T15:30:00Z","v":9036,"vw":83.586379},{"c":82.93,"h":82.93,"l":82.53,"n":46,"o":82.53,"t":"2026-10-09T15:45:00Z","v":802,"vw":82.750686},{"c":83.5,"h":83.5,"l":83.05,"n":95,"o":83.05,"t":"2026-10-09T16:00:00Z","v":1965,"vw":83.306429},{"c":83.28,"h":83.675,"l":83.28,"n":50,"o":83.675,"t":"2026-10-09T16:15:00Z","v":1770,"vw":83.371132},{"c":83.16,"h":83.61,"l":82.96,"n":80,"o":83.61,"t":"2026-10-09T16:30:00Z","v":1202,"vw":83.205714},{"c":82.9,"h":83.44,"l":82.9,"n":31,"o":83.375,"t":"2026-10-09T16:45:00Z","v":889,"vw":83.286},{"c":83.03,"h":83.335,"l":82.87,"n":97,"o":83.335,"t":"2026-10-09T17:00:00Z","v":3440,"vw":83.01333},{"c":82.9,"h":82.9,"l":82.73,"n":30,"o":82.73,"t":"2026-10-09T17:15:00Z","v":1037,"vw":82.855297},{"c":83.13,"h":83.13,"l":82.71,"n":197,"o":82.7575,"t":"2026-10-09T17:30:00Z","v":6380,"vw":82.982473},{"c":83.125,"h":83.1325,"l":82.93,"n":72,"o":83.01,"t":"2026-10-09T17:45:00Z","v":2267,"vw":82.987659},{"c":83.07,"h":83.4,"l":83.07,"n":140,"o":83.25,"t":"2026-10-09T18:00:00Z","v":3507,"vw":83.3175},{"c":83.17,"h":83.3025,"l":83.17,"n":22,"o":83.3025,"t":"2026-10-09T18:15:00Z","v":446,"vw":83.23625},{"c":83.46,"h":83.62,"l":83.35,"n":125,"o":83.35,"t":"2026-10-09T18:30:00Z","v":2942,"vw":83.487143},{"c":83.72,"h":83.75,"l":83.445,"n":50,"o":83.445,"t":"2026-10-09T18:45:00Z","v":957,"vw":83.6875},{"c":83.55,"h":84.015,"l":83.55,"n":118,"o":83.96,"t":"2026-10-09T19:00:00Z","v":2546,"vw":83.901875},{"c":83.42,"h":83.505,"l":83.34,"n":35,"o":83.505,"t":"2026-10-09T19:15:00Z","v":765,"vw":83.4425},{"c":83.97,"h":83.979,"l":83.06,"n":187,"o":83.06,"t":"2026-10-09T19:30:00Z","v":3685,"vw":83.717636},{"c":82.37,"h":83.98,"l":82.36,"n":1115,"o":83.98,"t":"2026-10-09T19:45:00Z","v":31016,"vw":83.050566},{"c":82.39,"h":82.39,"l":82.39,"n":13,"o":82.39,"t":"2026-10-09T20:00:00Z","v":24737,"vw":82.39},{"c":82.1,"h":82.4,"l":82,"n":17,"o":82.4,"t":"2026-10-12T11:15:00Z","v":1639,"vw":82.252589},{"c":82.15,"h":82.16,"l":82.15,"n":6,"o":82.16,"t":"2026-10-12T11:30:00Z","v":683,"vw":82.158333},{"c":82.21,"h":82.21,"l":81.6,"n":9,"o":81.6,"t":"2026-10-12T12:15:00Z","v":847,"vw":81.971114},{"c":81.99,"h":83.005,"l":81.16,"n":71,"o":81.74,"t":"2026-10-12T13:30:00Z","v":3501,"vw":81.830934},{"c":83.2,"h":83.67,"l":81.9025,"n":170,"o":82.01,"t":"2026-10-12T13:45:00Z","v":4345,"vw":82.725713},{"c":83.6,"h":83.69,"l":83.31,"n":53,"o":83.62,"t":"2026-10-12T14:00:00Z","v":2007,"vw":83.580833},{"c":84.21,"h":84.21,"l":83.0701,"n":162,"o":83.0701,"t":"2026-10-12T14:15:00Z","v":8265,"vw":83.508181},{"c":84.79,"h":84.805,"l":84.525,"n":98,"o":84.805,"t":"2026-10-12T14:30:00Z","v":3434,"vw":84.685288},{"c":84.19,"h":84.67,"l":84.14,"n":101,"o":84.67,"t":"2026-10-12T14:45:00Z","v":2017,"vw":84.3},{"c":84.65,"h":84.65,"l":84.53,"n":38,"o":84.53,"t":"2026-10-12T15:00:00Z","v":1257,"vw":84.627047},{"c":84.23,"h":84.69,"l":84.23,"n":136,"o":84.69,"t":"2026-10-12T15:15:00Z","v":2516,"vw":84.439241},{"c":84.545,"h":84.545,"l":84.545,"n":18,"o":84.545,"t":"2026-10-12T15:30:00Z","v":389,"vw":84.545},{"c":84.41,"h":84.555,"l":84.41,"n":57,"o":84.555,"t":"2026-10-12T15:45:00Z","v":1001,"vw":84.475},{"c":83.93,"h":84.37,"l":83.93,"n":79,"o":84.37,"t":"2026-10-12T16:00:00Z","v":1408,"vw":84.059168},{"c":83.5,"h":83.6,"l":83.45,"n":69,"o":83.6,"t":"2026-10-12T16:15:00Z","v":1053,"vw":83.534146},{"c":83.59,"h":83.59,"l":83.25,"n":89,"o":83.43,"t":"2026-10-12T16:30:00Z","v":3544,"vw":83.440371},{"c":83.73,"h":83.73,"l":83.465,"n":100,"o":83.66,"t":"2026-10-12T16:45:00Z","v":2724,"vw":83.575526},{"c":83.73,"h":83.7687,"l":83.26,"n":206,"o":83.7687,"t":"2026-10-12T17:00:00Z","v":9196,"vw":83.511277},{"c":84.12,"h":84.2,"l":84.12,"n":38,"o":84.2,"t":"2026-10-12T17:15:00Z","v":712,"vw":84.184},{"c":84.115,"h":84.42,"l":84.115,"n":43,"o":84.31,"t":"2026-10-12T17:30:00Z","v":914,"vw":84.303571},{"c":84.64,"h":84.795,"l":84.335,"n":115,"o":84.335,"t":"2026-10-12T17:45:00Z","v":2400,"vw":84.575556},{"c":84.94,"h":84.94,"l":84.81,"n":37,"o":84.91,"t":"2026-10-12T18:00:00Z","v":681,"vw":84.895},{"c":84.97,"h":85.045,"l":84.77,"n":162,"o":84.89,"t":"2026-10-12T18:15:00Z","v":3948,"vw":84.934068},{"c":85.195,"h":85.37,"l":85.1,"n":96,"o":85.23,"t":"2026-10-12T18:30:00Z","v":2122,"vw":85.225},{"c":85.4,"h":85.4,"l":85.29,"n":70,"o":85.29,"t":"2026-10-12T18:45:00Z","v":1048,"vw":85.333333},{"c":85.56,"h":85.56,"l":85.29,"n":43,"o":85.56,"t":"2026-10-12T19:00:00Z","v":814,"vw":85.504},{"c":85.84,"h":85.84,"l":85.6,"n":46,"o":85.6,"t":"2026-10-12T19:15:00Z","v":821,"vw":85.688333},{"c":86.0175,"h":86.04,"l":85.41,"n":269,"o":85.705,"t":"2026-10-12T19:30:00Z","v":11216,"vw":85.631754},{"c":85.74,"h":86.495,"l":84.565,"n":1003,"o":85.94,"t":"2026-10-12T19:45:00Z","v":33960,"vw":85.839586},{"c":85.49,"h":85.49,"l":85.49,"n":21,"o":85.49,"t":"2026-10-12T20:00:00Z","v":23294,"vw":85.49},{"c":85.31,"h":85.31,"l":85.3,"n":4,"o":85.3,"t":"2026-10-13T11:15:00Z","v":602,"vw":85.305},{"c":85.31,"h":85.48,"l":85,"n":10,"o":85,"t":"2026-10-13T12:15:00Z","v":702,"vw":85.217774},{"c":85.99,"h":87.04,"l":83.9402,"n":125,"o":86.36,"t":"2026-10-13T13:30:00Z","v":6773,"vw":86.320383},{"c":83.735,"h":86.4841,"l":83.735,"n":70,"o":85.71,"t":"2026-10-13T13:45:00Z","v":2254,"vw":85.300829},{"c":83.42,"h":84.12,"l":83.42,"n":92,"o":83.74,"t":"2026-10-13T14:00:00Z","v":2588,"vw":83.829302},{"c":83.6,"h":84.35,"l":83.6,"n":60,"o":83.915,"t":"2026-10-13T14:15:00Z","v":3322,"vw":84.074855},{"c":85.595,"h":85.69,"l":84.105,"n":159,"o":84.11,"t":"2026-10-13T14:30:00Z","v":5640,"vw":84.720931},{"c":85.58,"h":86.1,"l":85.58,"n":72,"o":85.6,"t":"2026-10-13T14:45:00Z","v":2328,"vw":85.755385},{"c":85.76,"h":85.96,"l":85.425,"n":74,"o":85.56,"t":"2026-10-13T15:00:00Z","v":3651,"vw":85.617236},{"c":85.05,"h":85.8,"l":85.05,"n":62,"o":85.27,"t":"2026-10-13T15:15:00Z","v":1508,"vw":85.489262},{"c":85.98,"h":85.98,"l":84.84,"n":193,"o":85.06,"t":"2026-10-13T15:30:00Z","v":6666,"vw":85.490285},{"c":85.665,"h":85.84,"l":85.665,"n":70,"o":85.83,"t":"2026-10-13T15:45:00Z","v":3159,"vw":85.795476},{"c":86.42,"h":86.63,"l":86.12,"n":99,"o":86.12,"t":"2026-10-13T16:00:00Z","v":2793,"vw":86.507941},{"c":86.86,"h":86.86,"l":86.285,"n":120,"o":86.285,"t":"2026-10-13T16:15:00Z","v":1954,"vw":86.711152},{"c":86.81,"h":86.99,"l":86.81,"n":111,"o":86.99,"t":"2026-10-13T16:30:00Z","v":1902,"vw":86.883415},{"c":87.065,"h":87.09,"l":87.065,"n":53,"o":87.09,"t":"2026-10-13T16:45:00Z","v":901,"vw":87.08375},{"c":86.155,"h":86.69,"l":86.155,"n":68,"o":86.69,"t":"2026-10-13T17:00:00Z","v":2806,"vw":86.375526},{"c":85.92,"h":86.15,"l":85.72,"n":86,"o":86.15,"t":"2026-10-13T17:15:00Z","v":2133,"vw":85.928333},{"c":86.33,"h":86.33,"l":85.92,"n":129,"o":85.92,"t":"2026-10-13T17:30:00Z","v":5787,"vw":86.238382},{"c":86.09,"h":86.4,"l":85.96,"n":131,"o":86.4,"t":"2026-10-13T17:45:00Z","v":4973,"vw":86.131836},{"c":85.895,"h":85.93,"l":85.78,"n":76,"o":85.91,"t":"2026-10-13T18:00:00Z","v":2318,"vw":85.883077},{"c":85.73,"h":85.8,"l":85.6,"n":109,"o":85.8,"t":"2026-10-13T18:15:00Z","v":2871,"vw":85.68875},{"c":85.52,"h":86.1,"l":85.52,"n":149,"o":85.82,"t":"2026-10-13T18:30:00Z","v":2725,"vw":85.901982},{"c":85.42,"h":85.67,"l":85.235,"n":102,"o":85.47,"t":"2026-10-13T18:45:00Z","v":2619,"vw":85.496277},{"c":85.825,"h":85.98,"l":85.485,"n":168,"o":85.49,"t":"2026-10-13T19:00:00Z","v":4869,"vw":85.685357},{"c":85.5,"h":86.01,"l":85.44,"n":120,"o":86.01,"t":"2026-10-13T19:15:00Z","v":3288,"vw":85.731667},{"c":85.7,"h":85.72,"l":85.48,"n":247,"o":85.48,"t":"2026-10-13T19:30:00Z","v":7209,"vw":85.635139},{"c":85.92,"h":86.06,"l":85.3325,"n":1000,"o":85.685,"t":"2026-10-13T19:45:00Z","v":29091,"vw":85.755948},{"c":85.9,"h":85.9,"l":85.9,"n":19,"o":85.9,"t":"2026-10-13T20:00:00Z","v":19871,"vw":85.9},{"c":86.01,"h":86.01,"l":86,"n":8,"o":86,"t":"2026-10-14T09:15:00Z","v":1006,"vw":86.005},{"c":84.08,"h":84.08,"l":84.08,"n":8,"o":84.08,"t":"2026-10-14T13:30:00Z","v":1810,"vw":84.08},{"c":85.29,"h":86.27,"l":85.25,"n":131,"o":86.27,"t":"2026-10-14T13:45:00Z","v":3358,"vw":85.553287},{"c":85.73,"h":85.73,"l":85.08,"n":103,"o":85.08,"t":"2026-10-14T14:00:00Z","v":4018,"vw":85.617383},{"c":85.6,"h":85.6,"l":85.1505,"n":71,"o":85.41,"t":"2026-10-14T14:15:00Z","v":2815,"vw":85.433141},{"c":85.37,"h":85.42,"l":85.13,"n":109,"o":85.42,"t":"2026-10-14T14:30:00Z","v":2522,"vw":85.316959},{"c":85.43,"h":85.66,"l":85.39,"n":51,"o":85.66,"t":"2026-10-14T14:45:00Z","v":766,"vw":85.519048},{"c":85.58,"h":85.58,"l":84.99,"n":109,"o":85.24,"t":"2026-10-14T15:00:00Z","v":2933,"vw":85.344697},{"c":86.05,"h":86.05,"l":85.75,"n":77,"o":85.75,"t":"2026-10-14T15:15:00Z","v":1979,"vw":85.873571},{"c":85.95,"h":85.95,"l":85.81,"n":89,"o":85.81,"t":"2026-10-14T15:30:00Z","v":1597,"vw":85.88},{"c":85.36,"h":85.82,"l":85.36,"n":86,"o":85.7,"t":"2026-10-14T15:45:00Z","v":1600,"vw":85.593333},{"c":85.23,"h":85.66,"l":85.22,"n":99,"o":85.31,"t":"2026-10-14T16:00:00Z","v":2692,"vw":85.402948},{"c":85.29,"h":85.29,"l":85.29,"n":26,"o":85.29,"t":"2026-10-14T16:15:00Z","v":535,"vw":85.29},{"c":85.125,"h":85.36,"l":84.78,"n":86,"o":84.78,"t":"2026-10-14T16:30:00Z","v":2200,"vw":85.184674},{"c":85.13,"h":85.42,"l":85.13,"n":43,"o":85.42,"t":"2026-10-14T16:45:00Z","v":755,"vw":85.306275},{"c":85.26,"h":85.26,"l":85.11,"n":35,"o":85.11,"t":"2026-10-14T17:00:00Z","v":546,"vw":85.1475},{"c":85.19,"h":85.32,"l":85.19,"n":81,"o":85.32,"t":"2026-10-14T17:15:00Z","v":1810,"vw":85.283333},{"c":85.205,"h":85.33,"l":85.12,"n":100,"o":85.17,"t":"2026-10-14T17:30:00Z","v":1610,"vw":85.231},{"c":85.27,"h":85.27,"l":85.035,"n":181,"o":85.05,"t":"2026-10-14T17:45:00Z","v":3342,"vw":85.136},{"c":85.57,"h":85.57,"l":85.35,"n":163,"o":85.43,"t":"2026-10-14T18:00:00Z","v":3447,"vw":85.477809},{"c":85.7867,"h":85.7867,"l":85.67,"n":104,"o":85.67,"t":"2026-10-14T18:15:00Z","v":2036,"vw":85.761683},{"c":85.69,"h":85.69,"l":85.69,"n":50,"o":85.69,"t":"2026-10-14T18:30:00Z","v":1286,"vw":85.69},{"c":85.69,"h":85.69,"l":85.57,"n":79,"o":85.675,"t":"2026-10-14T18:45:00Z","v":1430,"vw":85.614114},{"c":85.6,"h":85.79,"l":85.6,"n":82,"o":85.79,"t":"2026-10-14T19:00:00Z","v":1486,"vw":85.666667},{"c":86.46,"h":86.58,"l":85.97,"n":252,"o":85.97,"t":"2026-10-14T19:15:00Z","v":6695,"vw":86.320429},{"c":86.45,"h":86.545,"l":86.32,"n":215,"o":86.545,"t":"2026-10-14T19:30:00Z","v":3229,"vw":86.433491},{"c":87.3,"h":87.3,"l":86.015,"n":753,"o":86.38,"t":"2026-10-14T19:45:00Z","v":18372,"vw":86.73558},{"c":87.4,"h":87.4,"l":87.4,"n":17,"o":87.4,"t":"2026-10-14T20:00:00Z","v":39691,"vw":87.4},{"c":87.5,"h":87.5,"l":87.5,"n":9,"o":87.5,"t":"2026-10-15T08:30:00Z","v":354,"vw":87.5},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-15T11:45:00Z","v":347,"vw":87.2},{"c":86.08,"h":86.59,"l":86.08,"n":61,"o":86.59,"t":"2026-10-15T13:30:00Z","v":2796,"vw":86.477377},{"c":85.83,"h":86.695,"l":85.57,"n":62,"o":86.555,"t":"2026-10-15T13:45:00Z","v":2978,"vw":86.046124},{"c":87,"h":87.47,"l":86.43,"n":118,"o":86.43,"t":"2026-10-15T14:00:00Z","v":3541,"vw":86.889321},{"c":85.855,"h":86.61,"l":85.855,"n":212,"o":86.61,"t":"2026-10-15T14:15:00Z","v":4287,"vw":86.178519},{"c":86.75,"h":86.75,"l":86.07,"n":86,"o":86.07,"t":"2026-10-15T14:45:00Z","v":1615,"vw":86.455},{"c":87.24,"h":87.24,"l":86.66,"n":97,"o":86.66,"t":"2026-10-15T15:00:00Z","v":2643,"vw":86.966667},{"c":87.06,"h":87.16,"l":86.95,"n":15,"o":86.95,"t":"2026-10-15T15:15:00Z","v":789,"vw":87.038333},{"c":86.5,"h":86.745,"l":86.5,"n":61,"o":86.58,"t":"2026-10-15T15:30:00Z","v":1362,"vw":86.577},{"c":87,"h":87.05,"l":86.5,"n":161,"o":86.5,"t":"2026-10-15T15:45:00Z","v":7204,"vw":86.995818},{"c":86.87,"h":87.02,"l":86.81,"n":84,"o":86.835,"t":"2026-10-15T16:00:00Z","v":1823,"vw":86.934349},{"c":87.14,"h":87.14,"l":87.14,"n":13,"o":87.14,"t":"2026-10-15T16:30:00Z","v":360,"vw":87.14},{"c":87.25,"h":87.39,"l":87.25,"n":47,"o":87.3399,"t":"2026-10-15T16:45:00Z","v":1234,"vw":87.349786},{"c":87.525,"h":87.525,"l":87.23,"n":56,"o":87.26,"t":"2026-10-15T17:30:00Z","v":1169,"vw":87.379505},{"c":87.01,"h":87.58,"l":86.96,"n":70,"o":87.23,"t":"2026-10-15T17:45:00Z","v":1354,"vw":87.251276},{"c":87.6,"h":87.88,"l":87.11,"n":258,"o":87.235,"t":"2026-10-15T18:00:00Z","v":5393,"vw":87.482035},{"c":86.91,"h":87.56,"l":86.91,"n":261,"o":87.56,"t":"2026-10-15T18:15:00Z","v":5188,"vw":87.161136},{"c":87.06,"h":87.06,"l":86.805,"n":127,"o":86.815,"t":"2026-10-15T18:30:00Z","v":2020,"vw":86.953659},{"c":87.15,"h":87.52,"l":87.15,"n":123,"o":87.195,"t":"2026-10-15T18:45:00Z","v":3279,"vw":87.329653},{"c":87.37,"h":87.38,"l":87.05,"n":127,"o":87.1601,"t":"2026-10-15T19:00:00Z","v":4069,"vw":87.22394},{"c":87.9,"h":87.978,"l":87.385,"n":93,"o":87.385,"t":"2026-10-15T19:15:00Z","v":2150,"vw":87.795333},{"c":88.28,"h":88.29,"l":87.62,"n":329,"o":87.86,"t":"2026-10-15T19:30:00Z","v":10464,"vw":88.015551},{"c":88.53,"h":88.64,"l":87.51,"n":1041,"o":88.13,"t":"2026-10-15T19:45:00Z","v":22744,"vw":88.119818},{"c":88.45,"h":88.45,"l":88.45,"n":11,"o":88.45,"t":"2026-10-15T20:00:00Z","v":26344,"vw":88.45},{"c":88.45,"h":88.45,"l":88.45,"n":2,"o":88.45,"t":"2026-10-16T08:00:00Z","v":113,"vw":88.45},{"c":87.61,"h":89.06,"l":86.55,"n":158,"o":88.9,"t":"2026-10-16T13:30:00Z","v":6956,"vw":88.313561},{"c":87.825,"h":87.825,"l":87.825,"n":41,"o":87.825,"t":"2026-10-16T13:45:00Z","v":1601,"vw":87.825},{"c":87.29,"h":87.635,"l":87.23,"n":56,"o":87.635,"t":"2026-10-16T14:00:00Z","v":1014,"vw":87.464422},{"c":87.2272,"h":87.44,"l":86.93,"n":75,"o":87.18,"t":"2026-10-16T14:15:00Z","v":3085,"vw":87.212441},{"c":87.315,"h":87.61,"l":87.27,"n":53,"o":87.35,"t":"2026-10-16T14:30:00Z","v":1784,"vw":87.345669},{"c":86.695,"h":87.48,"l":86.695,"n":55,"o":87.315,"t":"2026-10-16T14:45:00Z","v":2290,"vw":87.080509},{"c":86.985,"h":86.985,"l":86.16,"n":123,"o":86.695,"t":"2026-10-16T15:00:00Z","v":3749,"vw":86.587055},{"c":86.76,"h":87.025,"l":86.715,"n":51,"o":87.025,"t":"2026-10-16T15:15:00Z","v":1670,"vw":86.796634},{"c":87.505,"h":87.505,"l":87.22,"n":53,"o":87.22,"t":"2026-10-16T15:30:00Z","v":1155,"vw":87.4},{"c":87.085,"h":87.56,"l":86.9,"n":56,"o":87.51,"t":"2026-10-16T15:45:00Z","v":1783,"vw":87.24169},{"c":86.96,"h":86.96,"l":86.53,"n":63,"o":86.53,"t":"2026-10-16T16:00:00Z","v":1229,"vw":86.706667},{"c":86.72,"h":87.08,"l":86.72,"n":48,"o":87.08,"t":"2026-10-16T16:15:00Z","v":1218,"vw":86.829286},{"c":86.705,"h":86.705,"l":86.705,"n":23,"o":86.705,"t":"2026-10-16T16:30:00Z","v":843,"vw":86.705},{"c":86.11,"h":86.45,"l":86.11,"n":50,"o":86.45,"t":"2026-10-16T16:45:00Z","v":832,"vw":86.28},{"c":86.15,"h":86.27,"l":86.1,"n":71,"o":86.13,"t":"2026-10-16T17:00:00Z","v":3188,"vw":86.158064},{"c":86.87,"h":86.87,"l":86.33,"n":98,"o":86.33,"t":"2026-10-16T17:15:00Z","v":2564,"vw":86.543041},{"c":86.745,"h":86.745,"l":86.69,"n":14,"o":86.69,"t":"2026-10-16T17:30:00Z","v":383,"vw":86.7175},{"c":86.605,"h":86.775,"l":86.58,"n":44,"o":86.58,"t":"2026-10-16T17:45:00Z","v":1670,"vw":86.638405},{"c":86.86,"h":86.88,"l":86.58,"n":123,"o":86.685,"t":"2026-10-16T18:00:00Z","v":4107,"vw":86.740575},{"c":86.885,"h":87.07,"l":86.73,"n":111,"o":86.73,"t":"2026-10-16T18:15:00Z","v":2284,"vw":86.97351},{"c":86.75,"h":86.895,"l":86.72,"n":114,"o":86.89,"t":"2026-10-16T18:30:00Z","v":2225,"vw":86.830139},{"c":86.37,"h":86.735,"l":85.92,"n":215,"o":86.735,"t":"2026-10-16T18:45:00Z","v":7001,"vw":86.115712},{"c":86.405,"h":86.73,"l":86.07,"n":168,"o":86.405,"t":"2026-10-16T19:00:00Z","v":4774,"vw":86.522692},{"c":86.41,"h":86.41,"l":86.41,"n":16,"o":86.41,"t":"2026-10-16T19:15:00Z","v":133,"vw":86.41},{"c":85.58,"h":86.33,"l":85.46,"n":174,"o":86.33,"t":"2026-10-16T19:30:00Z","v":3675,"vw":85.806377},{"c":85.25,"h":85.605,"l":84.7,"n":780,"o":85.605,"t":"2026-10-16T19:45:00Z","v":16371,"vw":85.118541},{"c":85.12,"h":85.12,"l":85.12,"n":12,"o":85.12,"t":"2026-10-16T20:00:00Z","v":26316,"vw":85.12},{"c":87.025,"h":87.08,"l":85.67,"n":42,"o":85.67,"t":"2026-10-19T13:30:00Z","v":2348,"vw":85.908528},{"c":87.55,"h":87.55,"l":87.18,"n":26,"o":87.464,"t":"2026-10-19T13:45:00Z","v":982,"vw":87.39533},{"c":87.73,"h":87.73,"l":86.67,"n":85,"o":87.175,"t":"2026-10-19T14:00:00Z","v":2824,"vw":87.202377},{"c":88.75,"h":88.75,"l":87.66,"n":116,"o":87.92,"t":"2026-10-19T14:15:00Z","v":4458,"vw":88.117095},{"c":87.57,"h":88,"l":87.56,"n":92,"o":88,"t":"2026-10-19T14:30:00Z","v":2470,"vw":87.645071},{"c":88.02,"h":88.04,"l":88.02,"n":45,"o":88.03,"t":"2026-10-19T14:45:00Z","v":811,"vw":88.0325},{"c":87.95,"h":88.17,"l":87.94,"n":54,"o":88.17,"t":"2026-10-19T15:00:00Z","v":1020,"vw":88.02},{"c":87.81,"h":88.3225,"l":87.73,"n":204,"o":88.16,"t":"2026-10-19T15:15:00Z","v":5619,"vw":87.972236},{"c":87.7,"h":87.915,"l":87.7,"n":15,"o":87.915,"t":"2026-10-19T15:30:00Z","v":543,"vw":87.853848},{"c":87.71,"h":87.71,"l":87.71,"n":4,"o":87.71,"t":"2026-10-19T15:45:00Z","v":133,"vw":87.71},{"c":87.06,"h":87.665,"l":87.06,"n":139,"o":87.56,"t":"2026-10-19T16:00:00Z","v":5070,"vw":87.50763},{"c":86.89,"h":86.995,"l":86.7,"n":29,"o":86.99,"t":"2026-10-19T16:15:00Z","v":1012,"vw":86.895},{"c":86.67,"h":86.905,"l":86.67,"n":31,"o":86.905,"t":"2026-10-19T16:30:00Z","v":1124,"vw":86.737472},{"c":86.51,"h":86.89,"l":86.49,"n":108,"o":86.69,"t":"2026-10-19T16:45:00Z","v":3306,"vw":86.559054},{"c":86.495,"h":86.72,"l":86.495,"n":35,"o":86.51,"t":"2026-10-19T17:00:00Z","v":1221,"vw":86.5975},{"c":86.81,"h":86.85,"l":86.4,"n":84,"o":86.495,"t":"2026-10-19T17:15:00Z","v":2544,"vw":86.582591},{"c":86.505,"h":86.545,"l":86.505,"n":71,"o":86.53,"t":"2026-10-19T17:45:00Z","v":1002,"vw":86.518},{"c":86.14,"h":86.71,"l":86,"n":223,"o":86.71,"t":"2026-10-19T18:00:00Z","v":8028,"vw":86.387296},{"c":86.49,"h":86.49,"l":86.08,"n":92,"o":86.08,"t":"2026-10-19T18:15:00Z","v":2519,"vw":86.349231},{"c":87.6,"h":87.945,"l":86.53,"n":212,"o":86.53,"t":"2026-10-19T18:30:00Z","v":9785,"vw":87.129969},{"c":87.6,"h":87.6,"l":87.6,"n":60,"o":87.6,"t":"2026-10-19T18:45:00Z","v":2375,"vw":87.6},{"c":87.95,"h":87.95,"l":87.73,"n":53,"o":87.73,"t":"2026-10-19T19:00:00Z","v":990,"vw":87.84},{"c":88.67,"h":88.67,"l":87.89,"n":251,"o":87.905,"t":"2026-10-19T19:15:00Z","v":11222,"vw":88.162875},{"c":88.4925,"h":89.1,"l":88.36,"n":312,"o":88.92,"t":"2026-10-19T19:30:00Z","v":9348,"vw":88.63072},{"c":88.83,"h":89.53,"l":88.57,"n":1720,"o":88.64,"t":"2026-10-19T19:45:00Z","v":58999,"vw":88.996227},{"c":88.83,"h":88.83,"l":88.83,"n":19,"o":88.83,"t":"2026-10-19T20:00:00Z","v":57241,"vw":88.83},{"c":89.87,"h":89.87,"l":89.87,"n":5,"o":89.87,"t":"2026-10-20T13:15:00Z","v":120,"vw":89.87},{"c":88.4375,"h":90,"l":88.225,"n":539,"o":89.4,"t":"2026-10-20T13:30:00Z","v":12484,"vw":89.022715},{"c":90.1372,"h":91.05,"l":88.625,"n":490,"o":88.875,"t":"2026-10-20T13:45:00Z","v":9805,"vw":89.568812},{"c":91.61,"h":92.005,"l":91.125,"n":74,"o":91.74,"t":"2026-10-20T14:00:00Z","v":2637,"vw":91.418562},{"c":92.915,"h":93.54,"l":91.43,"n":208,"o":91.49,"t":"2026-10-20T14:15:00Z","v":7181,"vw":92.390335},{"c":93.03,"h":93.5,"l":92.925,"n":121,"o":93.32,"t":"2026-10-20T14:30:00Z","v":6943,"vw":93.04402},{"c":93.5,"h":93.5,"l":92.74,"n":89,"o":92.74,"t":"2026-10-20T14:45:00Z","v":3665,"vw":93.142986},{"c":93.05,"h":93.54,"l":93.05,"n":65,"o":93.54,"t":"2026-10-20T15:00:00Z","v":2207,"vw":93.292042},{"c":93.03,"h":93.03,"l":93.03,"n":9,"o":93.03,"t":"2026-10-20T15:15:00Z","v":150,"vw":93.03},{"c":93.535,"h":93.535,"l":93.535,"n":13,"o":93.535,"t":"2026-10-20T15:30:00Z","v":550,"vw":93.535},{"c":94.04,"h":94.31,"l":93.7,"n":121,"o":93.7,"t":"2026-10-20T15:45:00Z","v":4084,"vw":93.894707},{"c":93.7804,"h":94.05,"l":93.76,"n":126,"o":94.05,"t":"2026-10-20T16:00:00Z","v":3314,"vw":93.8503},{"c":93.535,"h":94.37,"l":93.165,"n":181,"o":94.37,"t":"2026-10-20T16:15:00Z","v":5781,"vw":93.871814},{"c":93.53,"h":93.55,"l":93.454,"n":27,"o":93.55,"t":"2026-10-20T16:30:00Z","v":2169,"vw":93.50744},{"c":93.095,"h":93.7,"l":93.095,"n":68,"o":93.7,"t":"2026-10-20T16:45:00Z","v":979,"vw":93.388967},{"c":93.46,"h":93.58,"l":93.455,"n":156,"o":93.455,"t":"2026-10-20T17:00:00Z","v":2980,"vw":93.495121},{"c":92.53,"h":93.185,"l":92.5,"n":137,"o":93.01,"t":"2026-10-20T17:15:00Z","v":6102,"vw":92.657554},{"c":92.4,"h":93.285,"l":92.4,"n":67,"o":92.96,"t":"2026-10-20T17:30:00Z","v":1804,"vw":92.662447},{"c":92,"h":92.63,"l":92,"n":90,"o":92.33,"t":"2026-10-20T17:45:00Z","v":1745,"vw":92.401429},{"c":92.25,"h":92.51,"l":92.25,"n":69,"o":92.51,"t":"2026-10-20T18:00:00Z","v":1387,"vw":92.365292},{"c":91.895,"h":92.3225,"l":91.78,"n":107,"o":92.3225,"t":"2026-10-20T18:15:00Z","v":3171,"vw":91.951966},{"c":91.6025,"h":91.68,"l":91.6025,"n":109,"o":91.68,"t":"2026-10-20T18:30:00Z","v":2340,"vw":91.639973},{"c":91.095,"h":91.48,"l":91.095,"n":104,"o":91.37,"t":"2026-10-20T18:45:00Z","v":2580,"vw":91.188434},{"c":91.74,"h":91.74,"l":91.31,"n":178,"o":91.31,"t":"2026-10-20T19:00:00Z","v":4439,"vw":91.45268},{"c":91.43,"h":92.69,"l":91.43,"n":297,"o":91.66,"t":"2026-10-20T19:15:00Z","v":5381,"vw":91.934835},{"c":91.6,"h":91.76,"l":91.41,"n":239,"o":91.58,"t":"2026-10-20T19:30:00Z","v":4694,"vw":91.612573},{"c":91.77,"h":91.915,"l":91.1,"n":867,"o":91.675,"t":"2026-10-20T19:45:00Z","v":20923,"vw":91.521002},{"c":91.72,"h":91.72,"l":91.72,"n":22,"o":91.72,"t":"2026-10-20T20:00:00Z","v":21190,"vw":91.72},{"c":91.6,"h":91.6,"l":91.6,"n":1,"o":91.6,"t":"2026-10-20T20:45:00Z","v":100,"vw":91.6},{"c":92.64,"h":93,"l":91.17,"n":2552,"o":91.17,"t":"2026-10-21T13:30:00Z","v":23316,"vw":92.428774},{"c":92.8147,"h":92.8147,"l":92.525,"n":13,"o":92.525,"t":"2026-10-21T13:45:00Z","v":409,"vw":92.621567},{"c":91.95,"h":92.625,"l":91.47,"n":223,"o":92.525,"t":"2026-10-21T14:00:00Z","v":6634,"vw":92.024212},{"c":91.91,"h":91.96,"l":91.91,"n":23,"o":91.96,"t":"2026-10-21T14:15:00Z","v":757,"vw":91.935378},{"c":92.075,"h":92.28,"l":91.91,"n":107,"o":91.94,"t":"2026-10-21T14:30:00Z","v":3347,"vw":92.057188},{"c":93.01,"h":93.01,"l":92.39,"n":121,"o":92.43,"t":"2026-10-21T14:45:00Z","v":4441,"vw":92.525059},{"c":93.015,"h":93.04,"l":93.015,"n":57,"o":93.04,"t":"2026-10-21T15:00:00Z","v":1308,"vw":93.032235},{"c":93.15,"h":93.15,"l":93.15,"n":21,"o":93.15,"t":"2026-10-21T15:15:00Z","v":311,"vw":93.15},{"c":93.56,"h":93.58,"l":93.09,"n":178,"o":93.125,"t":"2026-10-21T15:30:00Z","v":4325,"vw":93.277217},{"c":93.305,"h":93.48,"l":92.8501,"n":147,"o":93.44,"t":"2026-10-21T15:45:00Z","v":8404,"vw":93.223469},{"c":93.365,"h":93.365,"l":93.35,"n":51,"o":93.36,"t":"2026-10-21T16:00:00Z","v":1063,"vw":93.355833},{"c":93.75,"h":93.75,"l":93.345,"n":22,"o":93.345,"t":"2026-10-21T16:15:00Z","v":558,"vw":93.484516},{"c":93.62,"h":93.855,"l":93.62,"n":88,"o":93.74,"t":"2026-10-21T16:30:00Z","v":2701,"vw":93.765},{"c":93.78,"h":93.81,"l":93.47,"n":30,"o":93.81,"t":"2026-10-21T16:45:00Z","v":1664,"vw":93.574965},{"c":92.9,"h":93.47,"l":92.9,"n":198,"o":93.47,"t":"2026-10-21T17:00:00Z","v":3837,"vw":93.035252},{"c":93.195,"h":93.195,"l":92.33,"n":194,"o":92.33,"t":"2026-10-21T17:15:00Z","v":7191,"vw":92.968068},{"c":93.09,"h":93.17,"l":93.025,"n":61,"o":93.17,"t":"2026-10-21T17:30:00Z","v":2594,"vw":93.092061},{"c":93.35,"h":93.615,"l":93.24,"n":147,"o":93.39,"t":"2026-10-21T18:00:00Z","v":4648,"vw":93.440784},{"c":93.53,"h":93.54,"l":93.23,"n":169,"o":93.25,"t":"2026-10-21T18:15:00Z","v":6516,"vw":93.308889},{"c":93.615,"h":93.68,"l":93.37,"n":119,"o":93.37,"t":"2026-10-21T18:30:00Z","v":3764,"vw":93.607726},{"c":93.32,"h":93.605,"l":93.32,"n":78,"o":93.605,"t":"2026-10-21T18:45:00Z","v":1385,"vw":93.519167},{"c":92.77,"h":92.77,"l":92.77,"n":14,"o":92.77,"t":"2026-10-21T19:00:00Z","v":306,"vw":92.77},{"c":93.49,"h":93.51,"l":93.14,"n":101,"o":93.23,"t":"2026-10-21T19:15:00Z","v":1942,"vw":93.292389},{"c":92.41,"h":93.54,"l":92.41,"n":336,"o":93.16,"t":"2026-10-21T19:30:00Z","v":7311,"vw":93.140103},{"c":90.99,"h":92.63,"l":88.68,"n":1422,"o":92.63,"t":"2026-10-21T19:45:00Z","v":65927,"vw":90.190802},{"c":90.99,"h":90.99,"l":90.99,"n":13,"o":90.99,"t":"2026-10-21T20:00:00Z","v":20814,"vw":90.99},{"c":92.205,"h":92.635,"l":89.71,"n":258,"o":89.71,"t":"2026-10-22T13:30:00Z","v":15952,"vw":91.500454},{"c":92.38,"h":92.78,"l":91.15,"n":177,"o":91.48,"t":"2026-10-22T13:45:00Z","v":5060,"vw":91.732875},{"c":92.16,"h":93.15,"l":92.15,"n":129,"o":93.15,"t":"2026-10-22T14:00:00Z","v":4424,"vw":92.395879},{"c":91.085,"h":91.7375,"l":91.08,"n":101,"o":91.72,"t":"2026-10-22T14:15:00Z","v":1993,"vw":91.49125},{"c":91.32,"h":91.48,"l":90.98,"n":139,"o":90.98,"t":"2026-10-22T14:30:00Z","v":3457,"vw":91.327255},{"c":90.79,"h":91.12,"l":90.72,"n":100,"o":91.09,"t":"2026-10-22T15:00:00Z","v":2203,"vw":90.942598},{"c":90.705,"h":91.12,"l":90.3985,"n":116,"o":90.3985,"t":"2026-10-22T15:15:00Z","v":2146,"vw":90.810237},{"c":90.26,"h":90.705,"l":90.2001,"n":41,"o":90.705,"t":"2026-10-22T15:30:00Z","v":2601,"vw":90.244997},{"c":90.195,"h":90.3,"l":90.1266,"n":69,"o":90.3,"t":"2026-10-22T15:45:00Z","v":4695,"vw":90.189588},{"c":89.85,"h":90.205,"l":89.71,"n":230,"o":89.7801,"t":"2026-10-22T16:00:00Z","v":5134,"vw":89.900509},{"c":90.16,"h":90.16,"l":90.11,"n":47,"o":90.11,"t":"2026-10-22T16:15:00Z","v":1082,"vw":90.131667},{"c":88.1,"h":89.85,"l":87.985,"n":252,"o":89.81,"t":"2026-10-22T16:30:00Z","v":5998,"vw":88.72395},{"c":88.38,"h":88.39,"l":88.08,"n":34,"o":88.08,"t":"2026-10-22T16:45:00Z","v":1104,"vw":88.31},{"c":88.09,"h":88.22,"l":88.025,"n":81,"o":88.22,"t":"2026-10-22T17:00:00Z","v":1842,"vw":88.147},{"c":88.225,"h":88.225,"l":87.69,"n":110,"o":87.91,"t":"2026-10-22T17:15:00Z","v":2596,"vw":87.955598},{"c":87.9,"h":87.9,"l":87.9,"n":3,"o":87.9,"t":"2026-10-22T17:30:00Z","v":338,"vw":87.9},{"c":88.7125,"h":88.925,"l":87.9,"n":226,"o":87.9,"t":"2026-10-22T17:45:00Z","v":9404,"vw":88.264861},{"c":88.7,"h":89.15,"l":88.19,"n":170,"o":88.665,"t":"2026-10-22T18:00:00Z","v":6060,"vw":88.752838},{"c":88.63,"h":88.7,"l":88.285,"n":77,"o":88.7,"t":"2026-10-22T18:15:00Z","v":2321,"vw":88.578408},{"c":88.58,"h":88.58,"l":88.22,"n":127,"o":88.53,"t":"2026-10-22T18:30:00Z","v":3209,"vw":88.48742},{"c":88.76,"h":88.76,"l":88.51,"n":84,"o":88.58,"t":"2026-10-22T18:45:00Z","v":1906,"vw":88.598089},{"c":89.135,"h":89.135,"l":88.355,"n":107,"o":88.55,"t":"2026-10-22T19:00:00Z","v":2354,"vw":88.804402},{"c":90.2,"h":90.455,"l":89.19,"n":240,"o":89.19,"t":"2026-10-22T19:15:00Z","v":7193,"vw":89.802778},{"c":89.75,"h":90.1875,"l":89.15,"n":174,"o":90.14,"t":"2026-10-22T19:30:00Z","v":4349,"vw":89.811187},{"c":90.31,"h":90.38,"l":89.6,"n":942,"o":89.8,"t":"2026-10-22T19:45:00Z","v":20365,"vw":89.975845},{"c":90.29,"h":90.29,"l":90.29,"n":18,"o":90.29,"t":"2026-10-22T20:00:00Z","v":23439,"vw":90.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.878528584442355,"strike":132.1471415557645,"iv":1.101456805577803,"gamma":0.00850686232704674,"theta":-0.11249849043532922,"vega":0.05907032294614272,"rho":0.009075260080775952,"breakevenPct":48.43910747614007},{"delta":0.2,"premium":2.3842592592592595,"strike":117.43827160493827,"iv":0.9423993827160494,"gamma":0.011619753086419753,"theta":-0.11708333333333333,"vega":0.07097962962962963,"rho":0.0121979917176186,"breakevenPct":32.70852903333428},{"delta":0.25,"premium":3.075325520833333,"strike":111.57552083333333,"iv":0.91686328125,"gamma":0.0136328125,"theta":-0.12965598958333335,"vega":0.08075729166666666,"rho":0.01519864599658382,"breakevenPct":26.980669347842124},{"delta":0.3,"premium":4.03065868263473,"strike":107.73053892215569,"iv":0.9375312574850299,"gamma":0.014472335329341317,"theta":-0.14486215568862276,"vega":0.08784742514970059,"rho":0.018013796274688937,"breakevenPct":23.78026094228642},{"delta":0.35,"premium":5.052380952380952,"strike":104.56349206349206,"iv":0.9727896825396826,"gamma":0.014974603174603173,"theta":-0.1607761904761905,"vega":0.09417539682539681,"rho":0.020783074827658503,"breakevenPct":21.40422307661204},{"delta":0.4,"premium":5.70657596371882,"strike":99.77324263038548,"iv":0.9024614512471655,"gamma":0.016772789115646256,"theta":-0.1560845804988662,"vega":0.09825419501133788,"rho":0.023813669846851612,"breakevenPct":16.823367586780705},{"delta":0.45,"premium":7.038775510204081,"strike":96.93877551020408,"iv":0.9394795918367347,"gamma":0.01643265306122449,"theta":-0.16589183673469388,"vega":0.10018163265306124,"rho":0.02635667713460603,"breakevenPct":15.159542607606776},{"delta":0.5,"premium":8.278738621586475,"strike":93.97269180754226,"iv":0.9551227568270482,"gamma":0.016343823146944082,"theta":-0.17066866059817945,"vega":0.10125344603381015,"rho":0.02896734516245919,"breakevenPct":13.247790928263079},{"delta":0.55,"premium":9.319050715214566,"strike":90.72171651495448,"iv":0.9244985695708712,"gamma":0.01679895968790637,"theta":-0.16455682704811445,"vega":0.10047321196358908,"rho":0.03172446871634888,"breakevenPct":10.799387783994952},{"delta":0.6,"premium":10.772835112692762,"strike":87.69276393831554,"iv":0.9249447212336892,"gamma":0.01634626334519573,"theta":-0.16052360616844605,"vega":0.09771589561091341,"rho":0.03416931037836111,"breakevenPct":9.05482229594451},{"delta":0.65,"premium":12.334364261168385,"strike":84.73654066437571,"iv":0.931002520045819,"gamma":0.015642038946162656,"theta":-0.1561512027491409,"vega":0.09412038946162657,"rho":0.03653328842513748,"breakevenPct":7.510139467874732},{"delta":0.7,"premium":13.794845360824741,"strike":81.87285223367698,"iv":0.9049429553264605,"gamma":0.015012027491408935,"theta":-0.1425773195876289,"vega":0.08782027491408935,"rho":0.03897864201829417,"breakevenPct":5.956027903977976},{"delta":0.75,"premium":15.522121604139715,"strike":78.88098318240621,"iv":0.8881909443725744,"gamma":0.01401811125485123,"theta":-0.12879870633893922,"vega":0.08043247089262613,"rho":0.041218135233918526,"breakevenPct":4.555437796595325},{"delta":0.8,"premium":17.753686934023285,"strike":75.64683053040103,"iv":0.8890318240620957,"gamma":0.01233635187580854,"theta":-0.11463311772315654,"vega":0.07098874514877102,"rho":0.043068516637675365,"breakevenPct":3.4450298642422386},{"delta":0.85,"premium":20.32464589235127,"strike":72.16713881019831,"iv":0.8758855524079321,"gamma":0.010300283286118983,"theta":-0.09485949008498587,"vega":0.058675070821529764,"rho":0.04465126366634541,"breakevenPct":2.4385698333697783},{"delta":0.9,"premium":23.638663967611336,"strike":68.03643724696357,"iv":0.8673101214574899,"gamma":0.007861133603238868,"theta":-0.0723178137651822,"vega":0.044220242914979765,"rho":0.04565173891241669,"breakevenPct":1.534058272870633}],"put":[{"delta":0.1,"premium":1.3,"strike":66.30434782608695,"iv":0.9596608695652173,"gamma":0.007178260869565217,"theta":-0.07215217391304349,"vega":0.044391304347826094,"rho":-0.00832826285204089,"breakevenPct":28.00493097121835},{"delta":0.15,"premium":2.11218487394958,"strike":71.35854341736695,"iv":0.9296260504201681,"gamma":0.009779271708683474,"theta":-0.09281316526610645,"vega":0.05880924369747899,"rho":-0.012612954320964917,"breakevenPct":23.30672439537339},{"delta":0.2,"premium":3.110084033613446,"strike":74.85994397759103,"iv":0.9554663865546219,"gamma":0.011529971988795518,"theta":-0.11501204481792718,"vega":0.07120420168067226,"rho":-0.017028958633570474,"breakevenPct":20.533990537182877},{"delta":0.25,"premium":4.054347826086956,"strike":78.47826086956522,"iv":0.9286043478260869,"gamma":0.013408695652173912,"theta":-0.1257782608695652,"vega":0.08046521739130434,"rho":-0.021410406288075237,"breakevenPct":17.572363447249696},{"delta":0.3,"premium":5.181971153846153,"strike":81.74278846153845,"iv":0.9188050480769231,"gamma":0.014757692307692308,"theta":-0.13585120192307693,"vega":0.087925,"rho":-0.02592407232279443,"breakevenPct":15.20565144789866},{"delta":0.35,"premium":6.443990384615384,"strike":84.74759615384615,"iv":0.9229516826923077,"gamma":0.01571923076923077,"theta":-0.14576706730769232,"vega":0.09417500000000001,"rho":-0.03053452535959435,"breakevenPct":13.27543939613383},{"delta":0.4,"premium":7.906635071090049,"strike":87.7132701421801,"iv":0.9240597156398104,"gamma":0.01634265402843602,"theta":-0.15099549763033177,"vega":0.0977388625592417,"rho":-0.03530011991610969,"breakevenPct":11.610770770749756},{"delta":0.45,"premium":9.514122137404582,"strike":90.72519083969466,"iv":0.9288770992366412,"gamma":0.016741984732824428,"theta":-0.15552671755725192,"vega":0.10045954198473282,"rho":-0.04017782891954986,"breakevenPct":10.055301027478043},{"delta":0.5,"premium":11.549745547073792,"strike":93.9058524173028,"iv":0.9471977099236641,"gamma":0.016487531806615777,"theta":-0.15915267175572517,"vega":0.10115928753180661,"rho":-0.04538698154754609,"breakevenPct":8.787122748666516},{"delta":0.55,"premium":13.77976680384088,"strike":97.24965706447189,"iv":0.958944170096022,"gamma":0.016130041152263377,"theta":-0.15900521262002743,"vega":0.10027517146776406,"rho":-0.0507439253275421,"breakevenPct":7.55356046003877},{"delta":0.6,"premium":16.15714285714286,"strike":100.71428571428572,"iv":0.9648285714285715,"gamma":0.015685714285714285,"theta":-0.1556857142857143,"vega":0.09809999999999999,"rho":-0.056214355723862734,"breakevenPct":6.349382149581519},{"delta":0.65,"premium":18.71847041847042,"strike":104.32178932178932,"iv":0.9609324675324675,"gamma":0.015108513708513708,"theta":-0.14753275613275613,"vega":0.09405959595959595,"rho":-0.061830549126349235,"breakevenPct":5.190697858767422},{"delta":0.7,"premium":22.206032906764168,"strike":108.71115173674589,"iv":0.9748219378427788,"gamma":0.013960877513711152,"theta":-0.13917148080438757,"vega":0.0882528336380256,"rho":-0.06817240593447975,"breakevenPct":4.191916236591304},{"delta":0.75,"premium":27.41028645833334,"strike":114.67447916666667,"iv":1.0217833333333333,"gamma":0.012197656249999998,"theta":-0.13212552083333332,"vega":0.08079713541666665,"rho":-0.07586077585441414,"breakevenPct":3.351209759294135},{"delta":0.8,"premium":31.556435643564352,"strike":119.70297029702971,"iv":1.005417821782178,"gamma":0.010971287128712872,"theta":-0.11223564356435643,"vega":0.07118217821782177,"rho":-0.0827210060593858,"breakevenPct":2.3739786759714887},{"delta":0.85,"premium":37.55394088669951,"strike":126.47783251231527,"iv":1.0040064039408867,"gamma":0.009145320197044334,"theta":-0.09027881773399014,"vega":0.059303940886699505,"rho":-0.09103518760144913,"breakevenPct":1.513022897756394},{"delta":0.9,"premium":48.09591293740067,"strike":137.7176810415563,"iv":1.0378336399261214,"gamma":0.006569932319772442,"theta":-0.06505347662894964,"vega":0.04437272831196885,"rho":-0.10296978544173932,"breakevenPct":0.7400951332865018}]},"raw":{"call":[{"delta":0.15,"premium":1.878528584442355,"strike":132.1471415557645,"iv":1.101456805577803,"gamma":0.00850686232704674,"theta":-0.11249849043532922,"vega":0.05907032294614272,"rho":0.009075260080775952,"breakevenPct":48.43910747614007},{"delta":0.2,"premium":2.3842592592592595,"strike":117.43827160493827,"iv":0.9423993827160494,"gamma":0.011619753086419753,"theta":-0.11708333333333333,"vega":0.07097962962962963,"rho":0.0121979917176186,"breakevenPct":32.70852903333428},{"delta":0.25,"premium":3.075325520833333,"strike":111.57552083333333,"iv":0.91686328125,"gamma":0.0136328125,"theta":-0.12965598958333335,"vega":0.08075729166666666,"rho":0.01519864599658382,"breakevenPct":26.980669347842124},{"delta":0.3,"premium":4.03065868263473,"strike":107.73053892215569,"iv":0.9375312574850299,"gamma":0.014472335329341317,"theta":-0.14486215568862276,"vega":0.08784742514970059,"rho":0.018013796274688937,"breakevenPct":23.78026094228642},{"delta":0.35,"premium":5.052380952380952,"strike":104.56349206349206,"iv":0.9727896825396826,"gamma":0.014974603174603173,"theta":-0.1607761904761905,"vega":0.09417539682539681,"rho":0.020783074827658503,"breakevenPct":21.40422307661204},{"delta":0.4,"premium":5.70657596371882,"strike":99.77324263038548,"iv":0.9024614512471655,"gamma":0.016772789115646256,"theta":-0.1560845804988662,"vega":0.09825419501133788,"rho":0.023813669846851612,"breakevenPct":16.823367586780705},{"delta":0.45,"premium":7.038775510204081,"strike":96.93877551020408,"iv":0.9394795918367347,"gamma":0.01643265306122449,"theta":-0.16589183673469388,"vega":0.10018163265306124,"rho":0.02635667713460603,"breakevenPct":15.159542607606776},{"delta":0.5,"premium":8.278738621586475,"strike":93.97269180754226,"iv":0.9551227568270482,"gamma":0.016343823146944082,"theta":-0.17066866059817945,"vega":0.10125344603381015,"rho":0.02896734516245919,"breakevenPct":13.247790928263079},{"delta":0.55,"premium":9.319050715214566,"strike":90.72171651495448,"iv":0.9244985695708712,"gamma":0.01679895968790637,"theta":-0.16455682704811445,"vega":0.10047321196358908,"rho":0.03172446871634888,"breakevenPct":10.799387783994952},{"delta":0.6,"premium":10.772835112692762,"strike":87.69276393831554,"iv":0.9249447212336892,"gamma":0.01634626334519573,"theta":-0.16052360616844605,"vega":0.09771589561091341,"rho":0.03416931037836111,"breakevenPct":9.05482229594451},{"delta":0.65,"premium":12.334364261168385,"strike":84.73654066437571,"iv":0.931002520045819,"gamma":0.015642038946162656,"theta":-0.1561512027491409,"vega":0.09412038946162657,"rho":0.03653328842513748,"breakevenPct":7.510139467874732},{"delta":0.7,"premium":13.794845360824741,"strike":81.87285223367698,"iv":0.9049429553264605,"gamma":0.015012027491408935,"theta":-0.1425773195876289,"vega":0.08782027491408935,"rho":0.03897864201829417,"breakevenPct":5.956027903977976},{"delta":0.75,"premium":15.522121604139715,"strike":78.88098318240621,"iv":0.8881909443725744,"gamma":0.01401811125485123,"theta":-0.12879870633893922,"vega":0.08043247089262613,"rho":0.041218135233918526,"breakevenPct":4.555437796595325},{"delta":0.8,"premium":17.753686934023285,"strike":75.64683053040103,"iv":0.8890318240620957,"gamma":0.01233635187580854,"theta":-0.11463311772315654,"vega":0.07098874514877102,"rho":0.043068516637675365,"breakevenPct":3.4450298642422386},{"delta":0.85,"premium":20.32464589235127,"strike":72.16713881019831,"iv":0.8758855524079321,"gamma":0.010300283286118983,"theta":-0.09485949008498587,"vega":0.058675070821529764,"rho":0.04465126366634541,"breakevenPct":2.4385698333697783},{"delta":0.9,"premium":23.638663967611336,"strike":68.03643724696357,"iv":0.8673101214574899,"gamma":0.007861133603238868,"theta":-0.0723178137651822,"vega":0.044220242914979765,"rho":0.04565173891241669,"breakevenPct":1.534058272870633}],"put":[{"delta":0.1,"premium":1.3,"strike":66.30434782608695,"iv":0.9596608695652173,"gamma":0.007178260869565217,"theta":-0.07215217391304349,"vega":0.044391304347826094,"rho":-0.00832826285204089,"breakevenPct":28.00493097121835},{"delta":0.15,"premium":2.11218487394958,"strike":71.35854341736695,"iv":0.9296260504201681,"gamma":0.009779271708683474,"theta":-0.09281316526610645,"vega":0.05880924369747899,"rho":-0.012612954320964917,"breakevenPct":23.30672439537339},{"delta":0.2,"premium":3.110084033613446,"strike":74.85994397759103,"iv":0.9554663865546219,"gamma":0.011529971988795518,"theta":-0.11501204481792718,"vega":0.07120420168067226,"rho":-0.017028958633570474,"breakevenPct":20.533990537182877},{"delta":0.25,"premium":4.054347826086956,"strike":78.47826086956522,"iv":0.9286043478260869,"gamma":0.013408695652173912,"theta":-0.1257782608695652,"vega":0.08046521739130434,"rho":-0.021410406288075237,"breakevenPct":17.572363447249696},{"delta":0.3,"premium":5.181971153846153,"strike":81.74278846153845,"iv":0.9188050480769231,"gamma":0.014757692307692308,"theta":-0.13585120192307693,"vega":0.087925,"rho":-0.02592407232279443,"breakevenPct":15.20565144789866},{"delta":0.35,"premium":6.443990384615384,"strike":84.74759615384615,"iv":0.9229516826923077,"gamma":0.01571923076923077,"theta":-0.14576706730769232,"vega":0.09417500000000001,"rho":-0.03053452535959435,"breakevenPct":13.27543939613383},{"delta":0.4,"premium":7.906635071090049,"strike":87.7132701421801,"iv":0.9240597156398104,"gamma":0.01634265402843602,"theta":-0.15099549763033177,"vega":0.0977388625592417,"rho":-0.03530011991610969,"breakevenPct":11.610770770749756},{"delta":0.45,"premium":9.514122137404582,"strike":90.72519083969466,"iv":0.9288770992366412,"gamma":0.016741984732824428,"theta":-0.15552671755725192,"vega":0.10045954198473282,"rho":-0.04017782891954986,"breakevenPct":10.055301027478043},{"delta":0.5,"premium":11.549745547073792,"strike":93.9058524173028,"iv":0.9471977099236641,"gamma":0.016487531806615777,"theta":-0.15915267175572517,"vega":0.10115928753180661,"rho":-0.04538698154754609,"breakevenPct":8.787122748666516},{"delta":0.55,"premium":13.77976680384088,"strike":97.24965706447189,"iv":0.958944170096022,"gamma":0.016130041152263377,"theta":-0.15900521262002743,"vega":0.10027517146776406,"rho":-0.0507439253275421,"breakevenPct":7.55356046003877},{"delta":0.6,"premium":16.15714285714286,"strike":100.71428571428572,"iv":0.9648285714285715,"gamma":0.015685714285714285,"theta":-0.1556857142857143,"vega":0.09809999999999999,"rho":-0.056214355723862734,"breakevenPct":6.349382149581519},{"delta":0.65,"premium":18.71847041847042,"strike":104.32178932178932,"iv":0.9609324675324675,"gamma":0.015108513708513708,"theta":-0.14753275613275613,"vega":0.09405959595959595,"rho":-0.061830549126349235,"breakevenPct":5.190697858767422},{"delta":0.7,"premium":22.206032906764168,"strike":108.71115173674589,"iv":0.9748219378427788,"gamma":0.013960877513711152,"theta":-0.13917148080438757,"vega":0.0882528336380256,"rho":-0.06817240593447975,"breakevenPct":4.191916236591304},{"delta":0.75,"premium":27.41028645833334,"strike":114.67447916666667,"iv":1.0217833333333333,"gamma":0.012197656249999998,"theta":-0.13212552083333332,"vega":0.08079713541666665,"rho":-0.07586077585441414,"breakevenPct":3.351209759294135},{"delta":0.8,"premium":31.556435643564352,"strike":119.70297029702971,"iv":1.005417821782178,"gamma":0.010971287128712872,"theta":-0.11223564356435643,"vega":0.07118217821782177,"rho":-0.0827210060593858,"breakevenPct":2.3739786759714887},{"delta":0.85,"premium":37.55394088669951,"strike":126.47783251231527,"iv":1.0040064039408867,"gamma":0.009145320197044334,"theta":-0.09027881773399014,"vega":0.059303940886699505,"rho":-0.09103518760144913,"breakevenPct":1.513022897756394},{"delta":0.9,"premium":48.09591293740067,"strike":137.7176810415563,"iv":1.0378336399261214,"gamma":0.006569932319772442,"theta":-0.06505347662894964,"vega":0.04437272831196885,"rho":-0.10296978544173932,"breakevenPct":0.7400951332865018}]}},"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"}}