{"symbol":"LCII","url":"https://intraalpha.com/companies/LCII","capturedAt":"2026-10-22T11:49:40.756Z","state":"ready","quote":{"symbol":"LCII","last_price":83.15,"prev_close":82.45,"regular_close":83.15,"change":0.7,"change_pct":0.849,"regular_change":0.7,"regular_change_pct":0.849,"extended_change":0,"extended_change_pct":0,"bid":57.56,"ask":85,"bid_size":100,"ask_size":100,"volume":610375,"vwap":82.986025,"open":83.11,"high":83.4699,"low":81.94,"close":83.15,"trade_count":9401,"last_trade_at":"2026-10-21T23:00:00.003547526Z","last_quote_at":"2026-10-22T11:47:13.354948568Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:49:39.286788759-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LCII","fetched_at":"2026-10-22T11:49:39.985468+00:00","name":"LCI Industries","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"LCI Industries manufactures and supplies components to recreational vehicle (RV) manufacturers and adjacent industries in the United States and internationally. The company is headquartered in Elkhart, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2004484000,"ebitda":438042000,"pe_ratio":9.55,"peg_ratio":1.039,"book_value":58.89,"dividend_per_share":4.6,"dividend_yield":0.0562,"eps":8.63,"revenue_ttm":4028369000,"gross_profit_ttm":1033334000,"profit_margin":0.0524,"operating_margin_ttm":0.0054,"return_on_assets_ttm":0.0613,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":0.201,"quarterly_revenue_growth":-0.125,"analyst_target_price":119.8,"analyst_number":1,"beta":1.208,"fifty_two_week_high":154.85,"fifty_two_week_low":77.58,"fifty_day_ma":92.24,"two_hundred_day_ma":112.9,"shares_outstanding":24311500,"forward_pe":9.46,"price_to_sales":0.498,"price_to_book":1.444,"ev_to_revenue":0.744,"ev_to_ebitda":6.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:49:39.985468+00:00"},"optionObservedAt":"2026-10-21T19:59:15.153Z","bars":[{"c":79.11,"h":79.64,"l":79.07,"n":28,"o":79.07,"t":"2026-10-15T13:30:00Z","v":3948,"vw":79.339282},{"c":79.565,"h":80,"l":79.47,"n":47,"o":79.84,"t":"2026-10-15T13:35:00Z","v":2021,"vw":79.697403},{"c":80.07,"h":80.07,"l":79.75,"n":54,"o":79.87,"t":"2026-10-15T13:45:00Z","v":1751,"vw":79.865},{"c":80.99,"h":81.1,"l":80.28,"n":76,"o":80.28,"t":"2026-10-15T13:50:00Z","v":3577,"vw":80.792778},{"c":81.545,"h":81.68,"l":80.99,"n":114,"o":80.99,"t":"2026-10-15T13:55:00Z","v":3978,"vw":81.281518},{"c":82.37,"h":82.505,"l":82,"n":150,"o":82,"t":"2026-10-15T14:00:00Z","v":5128,"vw":82.315953},{"c":82.97,"h":83.07,"l":82.645,"n":106,"o":82.645,"t":"2026-10-15T14:05:00Z","v":3562,"vw":82.842408},{"c":83,"h":83.12,"l":82.9,"n":113,"o":83.12,"t":"2026-10-15T14:10:00Z","v":2741,"vw":83.016857},{"c":83.13,"h":83.32,"l":83.03,"n":91,"o":83.18,"t":"2026-10-15T14:15:00Z","v":3322,"vw":83.227619},{"c":83.03,"h":83.2,"l":83.02,"n":118,"o":83.03,"t":"2026-10-15T14:20:00Z","v":3637,"vw":83.122233},{"c":83.23,"h":83.23,"l":83.23,"n":9,"o":83.23,"t":"2026-10-15T14:25:00Z","v":233,"vw":83.23},{"c":83.26,"h":83.68,"l":83.22,"n":280,"o":83.48,"t":"2026-10-15T14:30:00Z","v":14030,"vw":83.4108},{"c":83.09,"h":83.56,"l":83.09,"n":277,"o":83.32,"t":"2026-10-15T14:35:00Z","v":10326,"vw":83.344571},{"c":83.2,"h":83.2,"l":83.115,"n":22,"o":83.115,"t":"2026-10-15T14:40:00Z","v":591,"vw":83.171667},{"c":82.96,"h":83.29,"l":82.96,"n":136,"o":83.29,"t":"2026-10-15T14:45:00Z","v":6235,"vw":83.148919},{"c":83.305,"h":83.38,"l":82.95,"n":344,"o":83,"t":"2026-10-15T14:50:00Z","v":16394,"vw":83.154504},{"c":83.05,"h":83.245,"l":83.05,"n":156,"o":83.245,"t":"2026-10-15T14:55:00Z","v":7084,"vw":83.190536},{"c":83.51,"h":83.51,"l":83.19,"n":133,"o":83.19,"t":"2026-10-15T15:00:00Z","v":8529,"vw":83.411883},{"c":83.415,"h":83.58,"l":83.22,"n":62,"o":83.49,"t":"2026-10-15T15:05:00Z","v":2668,"vw":83.434204},{"c":83.37,"h":83.67,"l":83.37,"n":306,"o":83.54,"t":"2026-10-15T15:10:00Z","v":14916,"vw":83.541405},{"c":83.32,"h":83.46,"l":83.31,"n":111,"o":83.39,"t":"2026-10-15T15:15:00Z","v":4117,"vw":83.388563},{"c":83.6,"h":83.68,"l":83.33,"n":222,"o":83.39,"t":"2026-10-15T15:20:00Z","v":12120,"vw":83.492093},{"c":83.72,"h":83.72,"l":83.49,"n":71,"o":83.55,"t":"2026-10-15T15:25:00Z","v":2877,"vw":83.591377},{"c":83.585,"h":83.68,"l":83.57,"n":52,"o":83.68,"t":"2026-10-15T15:30:00Z","v":2148,"vw":83.624681},{"c":83.6,"h":83.73,"l":83.51,"n":88,"o":83.675,"t":"2026-10-15T15:35:00Z","v":3059,"vw":83.610773},{"c":83.445,"h":83.46,"l":83.42,"n":42,"o":83.45,"t":"2026-10-15T15:40:00Z","v":1329,"vw":83.445833},{"c":83.285,"h":83.54,"l":83.285,"n":84,"o":83.54,"t":"2026-10-15T15:45:00Z","v":4647,"vw":83.340122},{"c":83.445,"h":83.445,"l":83.36,"n":72,"o":83.36,"t":"2026-10-15T15:50:00Z","v":3277,"vw":83.383582},{"c":83.33,"h":83.35,"l":83.285,"n":50,"o":83.345,"t":"2026-10-15T15:55:00Z","v":1619,"vw":83.31},{"c":83.2497,"h":83.3975,"l":83.14,"n":136,"o":83.3,"t":"2026-10-15T16:00:00Z","v":5620,"vw":83.313125},{"c":83.29,"h":83.29,"l":83.18,"n":105,"o":83.28,"t":"2026-10-15T16:05:00Z","v":9713,"vw":83.234799},{"c":83.205,"h":83.455,"l":83.16,"n":238,"o":83.3,"t":"2026-10-15T16:10:00Z","v":12141,"vw":83.312273},{"c":82.855,"h":83.165,"l":82.855,"n":110,"o":83.165,"t":"2026-10-15T16:15:00Z","v":4235,"vw":82.998496},{"c":82.735,"h":82.865,"l":82.73,"n":61,"o":82.86,"t":"2026-10-15T16:20:00Z","v":1863,"vw":82.782727},{"c":82.76,"h":82.85,"l":82.76,"n":25,"o":82.76,"t":"2026-10-15T16:25:00Z","v":922,"vw":82.775},{"c":82.71,"h":82.8,"l":82.5,"n":81,"o":82.62,"t":"2026-10-15T16:30:00Z","v":7874,"vw":82.667747},{"c":82.72,"h":82.87,"l":82.68,"n":107,"o":82.78,"t":"2026-10-15T16:35:00Z","v":3370,"vw":82.794118},{"c":82.7,"h":82.73,"l":82.53,"n":102,"o":82.705,"t":"2026-10-15T16:40:00Z","v":3048,"vw":82.649445},{"c":82.655,"h":82.655,"l":82.655,"n":5,"o":82.655,"t":"2026-10-15T16:45:00Z","v":114,"vw":82.655},{"c":82.715,"h":82.77,"l":82.65,"n":260,"o":82.65,"t":"2026-10-15T16:50:00Z","v":4771,"vw":82.707597},{"c":82.89,"h":82.89,"l":82.715,"n":36,"o":82.715,"t":"2026-10-15T16:55:00Z","v":706,"vw":82.792973},{"c":83.12,"h":83.12,"l":82.81,"n":119,"o":82.9,"t":"2026-10-15T17:00:00Z","v":3605,"vw":82.995402},{"c":82.92,"h":83.17,"l":82.91,"n":100,"o":83.17,"t":"2026-10-15T17:05:00Z","v":2187,"vw":83.004071},{"c":82.87,"h":82.87,"l":82.762838,"n":68,"o":82.84,"t":"2026-10-15T17:10:00Z","v":1336,"vw":82.800066},{"c":82.79,"h":82.97,"l":82.79,"n":150,"o":82.87,"t":"2026-10-15T17:15:00Z","v":4469,"vw":82.883255},{"c":82.81,"h":82.81,"l":82.805,"n":23,"o":82.805,"t":"2026-10-15T17:20:00Z","v":334,"vw":82.8075},{"c":82.72,"h":82.81,"l":82.72,"n":73,"o":82.81,"t":"2026-10-15T17:25:00Z","v":2046,"vw":82.762628},{"c":83.045,"h":83.045,"l":82.87,"n":76,"o":82.87,"t":"2026-10-15T17:30:00Z","v":1913,"vw":82.939405},{"c":82.95,"h":83.055,"l":82.94,"n":94,"o":82.97,"t":"2026-10-15T17:35:00Z","v":2384,"vw":83.008113},{"c":83.04,"h":83.105,"l":82.96,"n":127,"o":82.965,"t":"2026-10-15T17:40:00Z","v":4311,"vw":83.00277},{"c":83.12,"h":83.31,"l":82.99,"n":140,"o":82.99,"t":"2026-10-15T17:45:00Z","v":3868,"vw":83.124446},{"c":83.23,"h":83.325,"l":83.23,"n":47,"o":83.325,"t":"2026-10-15T17:50:00Z","v":841,"vw":83.293333},{"c":83.35,"h":83.35,"l":83.235,"n":93,"o":83.27,"t":"2026-10-15T17:55:00Z","v":2270,"vw":83.291137},{"c":83.3,"h":83.36,"l":83.2,"n":158,"o":83.35,"t":"2026-10-15T18:00:00Z","v":4103,"vw":83.275676},{"c":83.11,"h":83.25,"l":83.08,"n":108,"o":83.25,"t":"2026-10-15T18:05:00Z","v":2665,"vw":83.12875},{"c":83.17,"h":83.17,"l":83.07,"n":108,"o":83.12,"t":"2026-10-15T18:10:00Z","v":3402,"vw":83.1228},{"c":83.14,"h":83.31,"l":83.14,"n":153,"o":83.31,"t":"2026-10-15T18:15:00Z","v":4216,"vw":83.191745},{"c":83.18,"h":83.18,"l":83,"n":52,"o":83.07,"t":"2026-10-15T18:20:00Z","v":1473,"vw":83.068},{"c":83.14,"h":83.17,"l":83.05,"n":86,"o":83.11,"t":"2026-10-15T18:25:00Z","v":2077,"vw":83.104167},{"c":83.131962,"h":83.19,"l":83.12,"n":84,"o":83.12,"t":"2026-10-15T18:30:00Z","v":2619,"vw":83.135506},{"c":83.18,"h":83.18,"l":83.05,"n":123,"o":83.16,"t":"2026-10-15T18:35:00Z","v":2973,"vw":83.118462},{"c":82.97,"h":83.135,"l":82.9501,"n":180,"o":83.135,"t":"2026-10-15T18:40:00Z","v":7626,"vw":83.033749},{"c":82.91,"h":82.98,"l":82.87,"n":117,"o":82.9,"t":"2026-10-15T18:45:00Z","v":2889,"vw":82.910402},{"c":82.805,"h":82.84,"l":82.805,"n":99,"o":82.84,"t":"2026-10-15T18:50:00Z","v":1893,"vw":82.81825},{"c":83.06,"h":83.06,"l":82.89,"n":98,"o":82.91,"t":"2026-10-15T18:55:00Z","v":2054,"vw":82.953651},{"c":83.17,"h":83.17,"l":82.98,"n":120,"o":83.06,"t":"2026-10-15T19:00:00Z","v":2935,"vw":83.073571},{"c":83.16,"h":83.16,"l":83.04,"n":71,"o":83.12,"t":"2026-10-15T19:05:00Z","v":1474,"vw":83.11},{"c":82.9225,"h":83.07,"l":82.915,"n":112,"o":83.02,"t":"2026-10-15T19:10:00Z","v":3349,"vw":82.968637},{"c":83.06,"h":83.09,"l":82.99,"n":112,"o":83.02,"t":"2026-10-15T19:15:00Z","v":3399,"vw":83.018853},{"c":83.1,"h":83.13,"l":82.98,"n":213,"o":83.07,"t":"2026-10-15T19:20:00Z","v":8920,"vw":83.072547},{"c":83.42,"h":83.42,"l":83.095,"n":223,"o":83.18,"t":"2026-10-15T19:25:00Z","v":4344,"vw":83.248},{"c":83.76,"h":83.83,"l":83.48,"n":232,"o":83.48,"t":"2026-10-15T19:30:00Z","v":6666,"vw":83.656595},{"c":83.79,"h":83.895,"l":83.65,"n":319,"o":83.765,"t":"2026-10-15T19:35:00Z","v":9592,"vw":83.697915},{"c":83.92,"h":83.93,"l":83.73,"n":348,"o":83.93,"t":"2026-10-15T19:40:00Z","v":10280,"vw":83.825206},{"c":84.12,"h":84.14,"l":83.85,"n":455,"o":83.98,"t":"2026-10-15T19:45:00Z","v":16866,"vw":83.945339},{"c":84.13,"h":84.13,"l":83.95,"n":348,"o":84.035,"t":"2026-10-15T19:50:00Z","v":10732,"vw":84.069702},{"c":84.1,"h":84.21,"l":84,"n":1041,"o":84.1,"t":"2026-10-15T19:55:00Z","v":38831,"vw":84.114056},{"c":84.02,"h":84.02,"l":84.02,"n":13,"o":84.02,"t":"2026-10-15T20:00:00Z","v":42432,"vw":84.02},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-15T20:30:00Z","v":752,"vw":84.02},{"c":84.13,"h":84.8,"l":83.205,"n":71,"o":84.7,"t":"2026-10-16T13:30:00Z","v":5957,"vw":84.618354},{"c":85.12,"h":85.12,"l":85.07,"n":22,"o":85.07,"t":"2026-10-16T13:35:00Z","v":748,"vw":85.0975},{"c":85.555,"h":85.555,"l":84.855,"n":127,"o":84.87,"t":"2026-10-16T13:40:00Z","v":5256,"vw":85.071906},{"c":85.47,"h":85.65,"l":85.47,"n":92,"o":85.65,"t":"2026-10-16T13:45:00Z","v":3241,"vw":85.564444},{"c":85.42,"h":85.85,"l":85.42,"n":35,"o":85.64,"t":"2026-10-16T13:50:00Z","v":1156,"vw":85.564286},{"c":85.78,"h":85.78,"l":85.48,"n":48,"o":85.52,"t":"2026-10-16T13:55:00Z","v":1542,"vw":85.627632},{"c":85.7,"h":85.7,"l":85.7,"n":14,"o":85.7,"t":"2026-10-16T14:00:00Z","v":737,"vw":85.7},{"c":85.085,"h":85.45,"l":85.085,"n":88,"o":85.4,"t":"2026-10-16T14:05:00Z","v":4160,"vw":85.329114},{"c":85.08,"h":85.42,"l":85.08,"n":107,"o":85.18,"t":"2026-10-16T14:10:00Z","v":3902,"vw":85.296346},{"c":85.38,"h":85.38,"l":85.02,"n":40,"o":85.02,"t":"2026-10-16T14:20:00Z","v":1073,"vw":85.2275},{"c":85.365,"h":85.47,"l":85.365,"n":54,"o":85.39,"t":"2026-10-16T14:25:00Z","v":2236,"vw":85.395192},{"c":85.205,"h":85.5,"l":85.205,"n":68,"o":85.5,"t":"2026-10-16T14:35:00Z","v":2652,"vw":85.378637},{"c":84.985,"h":85.1,"l":84.97,"n":41,"o":85.06,"t":"2026-10-16T14:40:00Z","v":1364,"vw":85.031875},{"c":85.26,"h":85.26,"l":85.05,"n":81,"o":85.1,"t":"2026-10-16T14:45:00Z","v":2978,"vw":85.172346},{"c":85.595,"h":85.7,"l":85.4,"n":122,"o":85.4,"t":"2026-10-16T14:50:00Z","v":4627,"vw":85.514643},{"c":85.86,"h":85.86,"l":85.71,"n":38,"o":85.71,"t":"2026-10-16T14:55:00Z","v":1579,"vw":85.8175},{"c":85.62,"h":85.79,"l":85.485,"n":107,"o":85.79,"t":"2026-10-16T15:00:00Z","v":3580,"vw":85.637491},{"c":85.85,"h":85.85,"l":85.7,"n":55,"o":85.7,"t":"2026-10-16T15:05:00Z","v":1699,"vw":85.783902},{"c":85.95,"h":86.02,"l":85.83,"n":86,"o":85.83,"t":"2026-10-16T15:10:00Z","v":3100,"vw":85.902307},{"c":85.7,"h":85.9885,"l":85.65,"n":168,"o":85.9885,"t":"2026-10-16T15:15:00Z","v":6960,"vw":85.824705},{"c":85.61,"h":85.755,"l":85.54,"n":79,"o":85.75,"t":"2026-10-16T15:20:00Z","v":2260,"vw":85.652881},{"c":85.44,"h":85.625,"l":85.44,"n":117,"o":85.6225,"t":"2026-10-16T15:25:00Z","v":3027,"vw":85.550301},{"c":85.14,"h":85.49,"l":85.14,"n":97,"o":85.49,"t":"2026-10-16T15:30:00Z","v":4435,"vw":85.3517},{"c":85.75,"h":85.76,"l":85.215,"n":173,"o":85.215,"t":"2026-10-16T15:35:00Z","v":7149,"vw":85.461729},{"c":85.5,"h":85.785,"l":85.5,"n":70,"o":85.78,"t":"2026-10-16T15:40:00Z","v":1855,"vw":85.671818},{"c":85.775,"h":85.975,"l":85.67,"n":147,"o":85.69,"t":"2026-10-16T15:45:00Z","v":6727,"vw":85.786816},{"c":85.9,"h":86.06,"l":85.77,"n":104,"o":85.77,"t":"2026-10-16T15:50:00Z","v":4031,"vw":85.923298},{"c":85.805,"h":85.86,"l":85.73,"n":64,"o":85.86,"t":"2026-10-16T15:55:00Z","v":2018,"vw":85.788744},{"c":85.4525,"h":85.7999,"l":85.445,"n":165,"o":85.78,"t":"2026-10-16T16:00:00Z","v":15088,"vw":85.744482},{"c":85.78,"h":85.78,"l":85.43,"n":141,"o":85.7,"t":"2026-10-16T16:05:00Z","v":4916,"vw":85.590781},{"c":85.45,"h":85.82,"l":85.45,"n":122,"o":85.82,"t":"2026-10-16T16:15:00Z","v":4287,"vw":85.58313},{"c":85.75,"h":85.75,"l":85.605,"n":82,"o":85.63,"t":"2026-10-16T16:20:00Z","v":4730,"vw":85.63147},{"c":85.605,"h":85.755,"l":85.48,"n":243,"o":85.58,"t":"2026-10-16T16:25:00Z","v":14736,"vw":85.603883},{"c":85.52,"h":85.52,"l":85.2301,"n":83,"o":85.48,"t":"2026-10-16T16:30:00Z","v":2268,"vw":85.424175},{"c":85.595,"h":85.74,"l":85.595,"n":18,"o":85.74,"t":"2026-10-16T16:35:00Z","v":645,"vw":85.687121},{"c":85.515,"h":85.515,"l":85.435,"n":42,"o":85.45,"t":"2026-10-16T16:40:00Z","v":1043,"vw":85.4775},{"c":85.355,"h":85.515,"l":85.08,"n":278,"o":85.515,"t":"2026-10-16T16:45:00Z","v":15769,"vw":85.258618},{"c":85.3,"h":85.46,"l":85.28,"n":61,"o":85.46,"t":"2026-10-16T16:50:00Z","v":1763,"vw":85.337273},{"c":85.285,"h":85.285,"l":85.285,"n":18,"o":85.285,"t":"2026-10-16T16:55:00Z","v":3266,"vw":85.285},{"c":85.17,"h":85.285,"l":85.17,"n":55,"o":85.285,"t":"2026-10-16T17:00:00Z","v":1436,"vw":85.225518},{"c":84.87,"h":85.23,"l":84.77,"n":165,"o":85.165,"t":"2026-10-16T17:05:00Z","v":5346,"vw":84.963},{"c":84.76,"h":84.8893,"l":84.76,"n":53,"o":84.865,"t":"2026-10-16T17:10:00Z","v":2276,"vw":84.850141},{"c":84.67,"h":84.8,"l":84.67,"n":175,"o":84.76,"t":"2026-10-16T17:15:00Z","v":5084,"vw":84.759121},{"c":84.435,"h":84.82,"l":84.4,"n":188,"o":84.78,"t":"2026-10-16T17:20:00Z","v":8090,"vw":84.694921},{"c":84.6,"h":84.72,"l":84.6,"n":76,"o":84.72,"t":"2026-10-16T17:25:00Z","v":2006,"vw":84.63},{"c":84.855,"h":84.855,"l":84.63,"n":54,"o":84.79,"t":"2026-10-16T17:30:00Z","v":2388,"vw":84.724967},{"c":84.86,"h":84.94,"l":84.78,"n":101,"o":84.835,"t":"2026-10-16T17:35:00Z","v":4044,"vw":84.861357},{"c":85.185,"h":85.25,"l":85.015,"n":176,"o":85.015,"t":"2026-10-16T17:40:00Z","v":7757,"vw":85.149492},{"c":84.98,"h":85.175,"l":84.98,"n":33,"o":85.175,"t":"2026-10-16T17:45:00Z","v":2098,"vw":85.054644},{"c":84.815,"h":84.97,"l":84.815,"n":78,"o":84.97,"t":"2026-10-16T17:50:00Z","v":3702,"vw":84.86364},{"c":84.9,"h":84.9,"l":84.731,"n":46,"o":84.815,"t":"2026-10-16T17:55:00Z","v":1253,"vw":84.842874},{"c":84.925,"h":85.01,"l":84.865,"n":114,"o":84.89,"t":"2026-10-16T18:00:00Z","v":4131,"vw":84.928448},{"c":84.99,"h":85.02,"l":84.92,"n":51,"o":84.92,"t":"2026-10-16T18:05:00Z","v":1330,"vw":84.96125},{"c":84.81,"h":85.02,"l":84.81,"n":90,"o":85.02,"t":"2026-10-16T18:10:00Z","v":2105,"vw":84.921925},{"c":84.485,"h":84.725,"l":84.48,"n":68,"o":84.725,"t":"2026-10-16T18:15:00Z","v":2140,"vw":84.619375},{"c":84.62,"h":84.71,"l":84.52,"n":135,"o":84.61,"t":"2026-10-16T18:20:00Z","v":5904,"vw":84.62725},{"c":84.6,"h":84.61,"l":84.6,"n":11,"o":84.61,"t":"2026-10-16T18:25:00Z","v":565,"vw":84.608},{"c":84.68,"h":84.735,"l":84.595,"n":65,"o":84.595,"t":"2026-10-16T18:30:00Z","v":2593,"vw":84.661876},{"c":84.8,"h":84.8,"l":84.67,"n":78,"o":84.675,"t":"2026-10-16T18:35:00Z","v":2136,"vw":84.707865},{"c":84.8763,"h":84.905,"l":84.7,"n":109,"o":84.905,"t":"2026-10-16T18:40:00Z","v":4930,"vw":84.772192},{"c":84.84,"h":84.84,"l":84.815,"n":22,"o":84.815,"t":"2026-10-16T18:45:00Z","v":697,"vw":84.835777},{"c":84.77,"h":84.9,"l":84.73,"n":114,"o":84.87,"t":"2026-10-16T18:50:00Z","v":3157,"vw":84.803254},{"c":84.76,"h":84.77,"l":84.58,"n":143,"o":84.77,"t":"2026-10-16T18:55:00Z","v":4670,"vw":84.683292},{"c":84.69,"h":84.73,"l":84.57,"n":90,"o":84.705,"t":"2026-10-16T19:00:00Z","v":3536,"vw":84.627903},{"c":84.48,"h":84.68,"l":84.48,"n":89,"o":84.585,"t":"2026-10-16T19:05:00Z","v":2670,"vw":84.5635},{"c":84.81,"h":84.81,"l":84.5,"n":139,"o":84.5,"t":"2026-10-16T19:10:00Z","v":7994,"vw":84.574411},{"c":84.68,"h":84.845,"l":84.68,"n":90,"o":84.77,"t":"2026-10-16T19:15:00Z","v":2913,"vw":84.750214},{"c":84.545,"h":84.75,"l":84.545,"n":55,"o":84.75,"t":"2026-10-16T19:20:00Z","v":1908,"vw":84.626875},{"c":84.38,"h":84.5,"l":84.35,"n":117,"o":84.5,"t":"2026-10-16T19:25:00Z","v":4348,"vw":84.408544},{"c":84.06,"h":84.38,"l":84.01,"n":167,"o":84.37,"t":"2026-10-16T19:30:00Z","v":5284,"vw":84.176644},{"c":83.96,"h":83.98,"l":83.685,"n":317,"o":83.98,"t":"2026-10-16T19:35:00Z","v":12956,"vw":83.845723},{"c":83.82,"h":83.93,"l":83.725,"n":191,"o":83.93,"t":"2026-10-16T19:40:00Z","v":5467,"vw":83.805441},{"c":83.6,"h":83.94,"l":83.595,"n":329,"o":83.91,"t":"2026-10-16T19:45:00Z","v":12911,"vw":83.812207},{"c":83.72,"h":84.01,"l":83.72,"n":495,"o":83.75,"t":"2026-10-16T19:50:00Z","v":18116,"vw":83.903992},{"c":83.88,"h":83.95,"l":83.6,"n":1117,"o":83.7,"t":"2026-10-16T19:55:00Z","v":56605,"vw":83.790963},{"c":83.75,"h":83.89,"l":83.75,"n":24,"o":83.89,"t":"2026-10-16T20:00:00Z","v":64332,"vw":83.888545},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-16T20:05:00Z","v":271,"vw":83.8},{"c":83.05,"h":83.1,"l":83.05,"n":2,"o":83.1,"t":"2026-10-19T08:35:00Z","v":399,"vw":83.062531},{"c":83,"h":83.05,"l":83,"n":2,"o":83.05,"t":"2026-10-19T10:35:00Z","v":200,"vw":83.025},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-10-19T11:10:00Z","v":115,"vw":82.5},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-19T12:25:00Z","v":900,"vw":83.8},{"c":82.59,"h":82.6,"l":82.25,"n":32,"o":82.44,"t":"2026-10-19T13:30:00Z","v":5543,"vw":82.449414},{"c":82.88,"h":82.88,"l":82.88,"n":6,"o":82.88,"t":"2026-10-19T13:35:00Z","v":3467,"vw":82.88},{"c":82.72,"h":83.05,"l":82.52,"n":40,"o":82.74,"t":"2026-10-19T13:40:00Z","v":2557,"vw":82.652451},{"c":82.798,"h":82.798,"l":82.36,"n":43,"o":82.65,"t":"2026-10-19T13:45:00Z","v":1873,"vw":82.669814},{"c":82.0484,"h":82.42,"l":81.5,"n":63,"o":82.42,"t":"2026-10-19T13:50:00Z","v":2427,"vw":81.922824},{"c":81.84,"h":82.0499,"l":81.77,"n":24,"o":82.0499,"t":"2026-10-19T14:00:00Z","v":1690,"vw":81.889391},{"c":81.9,"h":82.06,"l":81.9,"n":26,"o":81.9981,"t":"2026-10-19T14:05:00Z","v":889,"vw":82.000202},{"c":81.845,"h":82.01,"l":81.75,"n":44,"o":82.01,"t":"2026-10-19T14:10:00Z","v":1405,"vw":81.8165},{"c":81.99,"h":81.99,"l":81.99,"n":7,"o":81.99,"t":"2026-10-19T14:15:00Z","v":106,"vw":81.99},{"c":82.35,"h":82.41,"l":82.27,"n":57,"o":82.3,"t":"2026-10-19T14:25:00Z","v":3829,"vw":82.366197},{"c":82.425,"h":82.425,"l":82.425,"n":4,"o":82.425,"t":"2026-10-19T14:30:00Z","v":127,"vw":82.425},{"c":82.47,"h":82.47,"l":82.19,"n":20,"o":82.19,"t":"2026-10-19T14:35:00Z","v":1154,"vw":82.279989},{"c":82.13,"h":82.27,"l":82.13,"n":15,"o":82.27,"t":"2026-10-19T14:40:00Z","v":695,"vw":82.175714},{"c":81.87,"h":82.09,"l":81.72,"n":59,"o":82.09,"t":"2026-10-19T14:45:00Z","v":3684,"vw":81.977568},{"c":82.1,"h":82.1,"l":81.68,"n":50,"o":81.87,"t":"2026-10-19T14:50:00Z","v":2294,"vw":81.740272},{"c":81.6,"h":81.6,"l":81.465,"n":20,"o":81.55,"t":"2026-10-19T14:55:00Z","v":760,"vw":81.540714},{"c":81.755,"h":81.76,"l":81.74,"n":15,"o":81.74,"t":"2026-10-19T15:00:00Z","v":573,"vw":81.753},{"c":81.705,"h":81.705,"l":81.3,"n":47,"o":81.58,"t":"2026-10-19T15:05:00Z","v":2636,"vw":81.473409},{"c":81.86,"h":81.86,"l":81.735,"n":14,"o":81.735,"t":"2026-10-19T15:10:00Z","v":393,"vw":81.7975},{"c":81.88,"h":81.88,"l":81.86,"n":16,"o":81.875,"t":"2026-10-19T15:15:00Z","v":1434,"vw":81.873836},{"c":82,"h":82.17,"l":81.7,"n":118,"o":81.7,"t":"2026-10-19T15:20:00Z","v":4298,"vw":81.977541},{"c":81.966,"h":81.966,"l":81.966,"n":3,"o":81.966,"t":"2026-10-19T15:25:00Z","v":108,"vw":81.966},{"c":81.87,"h":81.88,"l":81.87,"n":14,"o":81.88,"t":"2026-10-19T15:30:00Z","v":488,"vw":81.875},{"c":81.88,"h":81.985,"l":81.87,"n":37,"o":81.985,"t":"2026-10-19T15:35:00Z","v":1299,"vw":81.895833},{"c":81.7,"h":81.86,"l":81.7,"n":44,"o":81.86,"t":"2026-10-19T15:40:00Z","v":2373,"vw":81.817059},{"c":81.94,"h":81.94,"l":81.705,"n":42,"o":81.705,"t":"2026-10-19T15:45:00Z","v":1462,"vw":81.868431},{"c":81.5667,"h":81.77,"l":81.5667,"n":45,"o":81.77,"t":"2026-10-19T15:55:00Z","v":2851,"vw":81.615961},{"c":81.57,"h":81.66,"l":81.57,"n":27,"o":81.615,"t":"2026-10-19T16:00:00Z","v":1007,"vw":81.609918},{"c":81.495,"h":81.5,"l":81.495,"n":27,"o":81.5,"t":"2026-10-19T16:05:00Z","v":1000,"vw":81.499044},{"c":81.62,"h":81.62,"l":81.62,"n":8,"o":81.62,"t":"2026-10-19T16:10:00Z","v":243,"vw":81.62},{"c":81.42,"h":81.49,"l":81.42,"n":36,"o":81.49,"t":"2026-10-19T16:15:00Z","v":1158,"vw":81.477198},{"c":81.38,"h":81.38,"l":81.38,"n":13,"o":81.38,"t":"2026-10-19T16:20:00Z","v":496,"vw":81.38},{"c":81.31,"h":81.32,"l":81.31,"n":22,"o":81.32,"t":"2026-10-19T16:25:00Z","v":570,"vw":81.316667},{"c":81.34,"h":81.34,"l":81.335,"n":20,"o":81.335,"t":"2026-10-19T16:30:00Z","v":604,"vw":81.338807},{"c":81.59,"h":81.59,"l":81.38,"n":86,"o":81.4999,"t":"2026-10-19T16:35:00Z","v":5026,"vw":81.4676},{"c":81.52,"h":81.795,"l":81.48,"n":64,"o":81.7,"t":"2026-10-19T16:40:00Z","v":3272,"vw":81.675154},{"c":81.4701,"h":81.8,"l":81.4701,"n":47,"o":81.645,"t":"2026-10-19T16:45:00Z","v":1967,"vw":81.562146},{"c":81.39,"h":81.56,"l":81.38,"n":65,"o":81.54,"t":"2026-10-19T16:50:00Z","v":3350,"vw":81.435233},{"c":81.4,"h":81.4,"l":81.4,"n":31,"o":81.4,"t":"2026-10-19T16:55:00Z","v":830,"vw":81.4},{"c":81.27,"h":81.37,"l":81.26,"n":33,"o":81.36,"t":"2026-10-19T17:00:00Z","v":1130,"vw":81.301667},{"c":81.28,"h":81.28,"l":81.225,"n":21,"o":81.225,"t":"2026-10-19T17:05:00Z","v":1103,"vw":81.233873},{"c":81.04,"h":81.22,"l":81.04,"n":23,"o":81.17,"t":"2026-10-19T17:10:00Z","v":718,"vw":81.147279},{"c":81.07,"h":81.07,"l":81.06,"n":12,"o":81.06,"t":"2026-10-19T17:15:00Z","v":581,"vw":81.0675},{"c":81.18,"h":81.18,"l":81.04,"n":40,"o":81.115,"t":"2026-10-19T17:20:00Z","v":1357,"vw":81.117262},{"c":81.345,"h":81.345,"l":81.165,"n":43,"o":81.165,"t":"2026-10-19T17:25:00Z","v":1415,"vw":81.258636},{"c":80.97,"h":81.22,"l":80.82,"n":98,"o":81.22,"t":"2026-10-19T17:30:00Z","v":3923,"vw":81.09747},{"c":80.545,"h":80.97,"l":80.41,"n":95,"o":80.97,"t":"2026-10-19T17:35:00Z","v":3496,"vw":80.734972},{"c":80.835,"h":80.835,"l":80.69,"n":82,"o":80.7,"t":"2026-10-19T17:40:00Z","v":1906,"vw":80.758333},{"c":80.785,"h":80.785,"l":80.785,"n":18,"o":80.785,"t":"2026-10-19T17:45:00Z","v":728,"vw":80.785},{"c":80.87,"h":80.87,"l":80.805,"n":40,"o":80.805,"t":"2026-10-19T17:50:00Z","v":1259,"vw":80.824375},{"c":80.89,"h":81.0699,"l":80.85,"n":55,"o":80.89,"t":"2026-10-19T17:55:00Z","v":1574,"vw":80.925995},{"c":81.01,"h":81.01,"l":80.97,"n":28,"o":80.97,"t":"2026-10-19T18:00:00Z","v":581,"vw":80.9825},{"c":81.27,"h":81.27,"l":81,"n":84,"o":81,"t":"2026-10-19T18:05:00Z","v":23974,"vw":81.013317},{"c":81.19,"h":81.5,"l":81.11,"n":273,"o":81.225,"t":"2026-10-19T18:10:00Z","v":8979,"vw":81.272632},{"c":81.3575,"h":81.39,"l":81.27,"n":63,"o":81.39,"t":"2026-10-19T18:15:00Z","v":1754,"vw":81.293239},{"c":81.22,"h":81.22,"l":81.22,"n":8,"o":81.22,"t":"2026-10-19T18:20:00Z","v":336,"vw":81.22},{"c":81.355,"h":81.42,"l":81.265,"n":79,"o":81.2825,"t":"2026-10-19T18:25:00Z","v":2386,"vw":81.316794},{"c":81.3,"h":81.405,"l":81.26,"n":105,"o":81.39,"t":"2026-10-19T18:30:00Z","v":2776,"vw":81.338293},{"c":81.28,"h":81.36,"l":81.28,"n":41,"o":81.34,"t":"2026-10-19T18:35:00Z","v":2284,"vw":81.328528},{"c":81.225,"h":81.285,"l":81.21,"n":42,"o":81.285,"t":"2026-10-19T18:40:00Z","v":988,"vw":81.238333},{"c":81.17,"h":81.235,"l":81.17,"n":29,"o":81.225,"t":"2026-10-19T18:45:00Z","v":857,"vw":81.22},{"c":81.185,"h":81.26,"l":81.09,"n":78,"o":81.225,"t":"2026-10-19T18:50:00Z","v":4120,"vw":81.171931},{"c":81.305,"h":81.31,"l":81.195,"n":56,"o":81.195,"t":"2026-10-19T18:55:00Z","v":3609,"vw":81.242968},{"c":81.5,"h":81.875,"l":81.33,"n":380,"o":81.33,"t":"2026-10-19T19:00:00Z","v":18037,"vw":81.639669},{"c":81.795,"h":81.795,"l":81.43,"n":109,"o":81.45,"t":"2026-10-19T19:05:00Z","v":4589,"vw":81.687891},{"c":81.81,"h":81.995,"l":81.79,"n":123,"o":81.995,"t":"2026-10-19T19:10:00Z","v":6678,"vw":81.862301},{"c":82.12,"h":82.21,"l":81.83,"n":232,"o":81.83,"t":"2026-10-19T19:15:00Z","v":13233,"vw":82.114101},{"c":82.12,"h":82.3,"l":82.12,"n":146,"o":82.16,"t":"2026-10-19T19:20:00Z","v":5461,"vw":82.187696},{"c":82.09,"h":82.25,"l":82.09,"n":84,"o":82.25,"t":"2026-10-19T19:25:00Z","v":3354,"vw":82.153953},{"c":81.83,"h":82.15,"l":81.83,"n":181,"o":82.09,"t":"2026-10-19T19:30:00Z","v":7381,"vw":82.002716},{"c":81.82,"h":81.9,"l":81.775,"n":102,"o":81.775,"t":"2026-10-19T19:35:00Z","v":3647,"vw":81.862659},{"c":81.575,"h":81.85,"l":81.51,"n":275,"o":81.85,"t":"2026-10-19T19:40:00Z","v":9733,"vw":81.651011},{"c":81.9,"h":81.94,"l":81.64,"n":188,"o":81.64,"t":"2026-10-19T19:45:00Z","v":6722,"vw":81.861078},{"c":81.64,"h":81.98,"l":81.595,"n":389,"o":81.82,"t":"2026-10-19T19:50:00Z","v":19645,"vw":81.834261},{"c":81.92,"h":81.97,"l":81.6,"n":974,"o":81.64,"t":"2026-10-19T19:55:00Z","v":46070,"vw":81.848823},{"c":81.92,"h":81.92,"l":81.92,"n":26,"o":81.92,"t":"2026-10-19T20:00:00Z","v":45001,"vw":81.92},{"c":81.88,"h":81.88,"l":81.88,"n":6,"o":81.88,"t":"2026-10-20T08:30:00Z","v":203,"vw":81.88},{"c":82.13,"h":82.13,"l":81.9,"n":10,"o":81.9,"t":"2026-10-20T13:30:00Z","v":2675,"vw":81.920767},{"c":82.03,"h":82.03,"l":82.03,"n":16,"o":82.03,"t":"2026-10-20T13:40:00Z","v":1750,"vw":82.03},{"c":82.695,"h":83.125,"l":82.055,"n":91,"o":82.055,"t":"2026-10-20T13:45:00Z","v":3569,"vw":82.706949},{"c":82.765,"h":83.01,"l":82.49,"n":49,"o":82.49,"t":"2026-10-20T13:50:00Z","v":3042,"vw":82.637309},{"c":82.825,"h":82.825,"l":82.825,"n":2,"o":82.825,"t":"2026-10-20T13:55:00Z","v":101,"vw":82.825},{"c":82.27,"h":82.52,"l":82.27,"n":32,"o":82.52,"t":"2026-10-20T14:00:00Z","v":1334,"vw":82.457778},{"c":82.2,"h":82.2,"l":82.2,"n":12,"o":82.2,"t":"2026-10-20T14:05:00Z","v":256,"vw":82.2},{"c":81.76,"h":82.1,"l":81.76,"n":60,"o":82.1,"t":"2026-10-20T14:10:00Z","v":2928,"vw":82.024722},{"c":81.86,"h":81.86,"l":81.86,"n":8,"o":81.86,"t":"2026-10-20T14:15:00Z","v":256,"vw":81.86},{"c":82.65,"h":82.65,"l":82.65,"n":10,"o":82.65,"t":"2026-10-20T14:20:00Z","v":209,"vw":82.65},{"c":82.62,"h":82.805,"l":82.62,"n":35,"o":82.805,"t":"2026-10-20T14:30:00Z","v":1514,"vw":82.726},{"c":82.57,"h":82.57,"l":82.56,"n":25,"o":82.56,"t":"2026-10-20T14:40:00Z","v":863,"vw":82.5625},{"c":82.65,"h":82.65,"l":82.52,"n":30,"o":82.52,"t":"2026-10-20T14:45:00Z","v":1599,"vw":82.571333},{"c":83.1,"h":83.1,"l":82.81,"n":43,"o":82.81,"t":"2026-10-20T14:50:00Z","v":812,"vw":82.996667},{"c":83.19,"h":83.2,"l":83.09,"n":81,"o":83.1,"t":"2026-10-20T14:55:00Z","v":2358,"vw":83.133609},{"c":83.2,"h":83.26,"l":83.2,"n":39,"o":83.26,"t":"2026-10-20T15:05:00Z","v":1195,"vw":83.246667},{"c":83.02,"h":83.2,"l":83.02,"n":43,"o":83.2,"t":"2026-10-20T15:10:00Z","v":1500,"vw":83.131732},{"c":83.18,"h":83.18,"l":83.18,"n":6,"o":83.18,"t":"2026-10-20T15:15:00Z","v":214,"vw":83.18},{"c":82.87,"h":82.9,"l":82.87,"n":50,"o":82.9,"t":"2026-10-20T15:20:00Z","v":1295,"vw":82.891667},{"c":82.62,"h":82.65,"l":82.62,"n":26,"o":82.65,"t":"2026-10-20T15:30:00Z","v":616,"vw":82.635},{"c":82.85,"h":82.85,"l":82.65,"n":33,"o":82.65,"t":"2026-10-20T15:35:00Z","v":1452,"vw":82.775893},{"c":83,"h":83.07,"l":82.9,"n":30,"o":82.9,"t":"2026-10-20T15:40:00Z","v":1630,"vw":82.98256},{"c":82.95,"h":82.95,"l":82.95,"n":11,"o":82.95,"t":"2026-10-20T15:45:00Z","v":465,"vw":82.95},{"c":83.082,"h":83.15,"l":82.9,"n":37,"o":82.9,"t":"2026-10-20T15:50:00Z","v":1370,"vw":82.999806},{"c":82.85,"h":83.01,"l":82.85,"n":36,"o":82.94,"t":"2026-10-20T15:55:00Z","v":1476,"vw":82.89507},{"c":82.75,"h":82.7545,"l":82.75,"n":23,"o":82.7545,"t":"2026-10-20T16:00:00Z","v":628,"vw":82.753132},{"c":82.85,"h":82.85,"l":82.85,"n":5,"o":82.85,"t":"2026-10-20T16:05:00Z","v":523,"vw":82.85},{"c":82.55,"h":82.69,"l":82.55,"n":58,"o":82.69,"t":"2026-10-20T16:10:00Z","v":12127,"vw":82.561092},{"c":82.325,"h":82.7,"l":82.325,"n":52,"o":82.63,"t":"2026-10-20T16:15:00Z","v":2377,"vw":82.473705},{"c":82.6,"h":82.6,"l":82.33,"n":49,"o":82.34,"t":"2026-10-20T16:20:00Z","v":1487,"vw":82.511111},{"c":82.76,"h":82.76,"l":82.67,"n":36,"o":82.67,"t":"2026-10-20T16:25:00Z","v":1336,"vw":82.690833},{"c":82.61,"h":82.63,"l":82.59,"n":23,"o":82.63,"t":"2026-10-20T16:30:00Z","v":1461,"vw":82.616154},{"c":82.8041,"h":82.8041,"l":82.735,"n":58,"o":82.79,"t":"2026-10-20T16:35:00Z","v":1434,"vw":82.779629},{"c":82.93,"h":83.01,"l":82.91,"n":34,"o":82.92,"t":"2026-10-20T16:40:00Z","v":1927,"vw":82.942581},{"c":83.09,"h":83.09,"l":82.88,"n":39,"o":82.98,"t":"2026-10-20T16:45:00Z","v":1773,"vw":83.017649},{"c":82.79,"h":83.12,"l":82.79,"n":74,"o":83.12,"t":"2026-10-20T16:50:00Z","v":3389,"vw":82.980012},{"c":82.57,"h":82.74,"l":82.57,"n":22,"o":82.74,"t":"2026-10-20T16:55:00Z","v":682,"vw":82.639018},{"c":82.88,"h":82.9,"l":82.68,"n":42,"o":82.68,"t":"2026-10-20T17:00:00Z","v":1587,"vw":82.849545},{"c":82.6,"h":82.78,"l":82.6,"n":28,"o":82.78,"t":"2026-10-20T17:05:00Z","v":1391,"vw":82.734615},{"c":82.6817,"h":82.6817,"l":82.6817,"n":5,"o":82.6817,"t":"2026-10-20T17:10:00Z","v":217,"vw":82.6817},{"c":82.625,"h":82.67,"l":82.625,"n":61,"o":82.64,"t":"2026-10-20T17:15:00Z","v":6303,"vw":82.643442},{"c":82.55,"h":82.625,"l":82.54,"n":33,"o":82.625,"t":"2026-10-20T17:20:00Z","v":1709,"vw":82.556585},{"c":82.48,"h":82.57,"l":82.48,"n":31,"o":82.57,"t":"2026-10-20T17:25:00Z","v":1980,"vw":82.521244},{"c":82.485,"h":82.575,"l":82.3956,"n":93,"o":82.45,"t":"2026-10-20T17:30:00Z","v":3289,"vw":82.485869},{"c":82.555,"h":82.56,"l":82.52,"n":22,"o":82.52,"t":"2026-10-20T17:35:00Z","v":756,"vw":82.549705},{"c":82.62,"h":82.62,"l":82.53,"n":38,"o":82.61,"t":"2026-10-20T17:45:00Z","v":4073,"vw":82.616944},{"c":82.53,"h":82.62,"l":82.52,"n":19,"o":82.62,"t":"2026-10-20T17:50:00Z","v":1059,"vw":82.54},{"c":82.455,"h":82.66,"l":82.36,"n":122,"o":82.61,"t":"2026-10-20T17:55:00Z","v":6185,"vw":82.553788},{"c":82.6657,"h":82.6657,"l":82.495,"n":83,"o":82.54,"t":"2026-10-20T18:00:00Z","v":3971,"vw":82.527624},{"c":82.535,"h":82.6925,"l":82.46,"n":84,"o":82.6925,"t":"2026-10-20T18:05:00Z","v":1914,"vw":82.557744},{"c":82.4619,"h":82.4619,"l":82.4619,"n":12,"o":82.4619,"t":"2026-10-20T18:10:00Z","v":295,"vw":82.4619},{"c":82.655,"h":82.655,"l":82.655,"n":10,"o":82.655,"t":"2026-10-20T18:15:00Z","v":221,"vw":82.655},{"c":82.61,"h":82.61,"l":82.6,"n":13,"o":82.6,"t":"2026-10-20T18:20:00Z","v":618,"vw":82.603333},{"c":82.5,"h":82.5,"l":82.5,"n":15,"o":82.5,"t":"2026-10-20T18:25:00Z","v":372,"vw":82.5},{"c":82.4975,"h":82.5699,"l":82.4975,"n":11,"o":82.5699,"t":"2026-10-20T18:30:00Z","v":1395,"vw":82.563184},{"c":82.3901,"h":82.57,"l":82.3901,"n":80,"o":82.57,"t":"2026-10-20T18:35:00Z","v":2563,"vw":82.482049},{"c":82.33,"h":82.33,"l":82.33,"n":15,"o":82.33,"t":"2026-10-20T18:40:00Z","v":240,"vw":82.33},{"c":82.7,"h":82.7,"l":82.4546,"n":114,"o":82.51,"t":"2026-10-20T18:45:00Z","v":3357,"vw":82.636606},{"c":82.645,"h":82.73,"l":82.645,"n":13,"o":82.73,"t":"2026-10-20T18:50:00Z","v":452,"vw":82.700556},{"c":82.65,"h":82.85,"l":82.65,"n":111,"o":82.74,"t":"2026-10-20T18:55:00Z","v":8642,"vw":82.731997},{"c":82.5827,"h":82.69,"l":82.5827,"n":28,"o":82.63,"t":"2026-10-20T19:00:00Z","v":1138,"vw":82.643351},{"c":82.525,"h":82.685,"l":82.525,"n":53,"o":82.685,"t":"2026-10-20T19:05:00Z","v":1788,"vw":82.593333},{"c":82.54,"h":82.54,"l":82.51,"n":29,"o":82.51,"t":"2026-10-20T19:10:00Z","v":385,"vw":82.525},{"c":82.69,"h":82.69,"l":82.61,"n":104,"o":82.61,"t":"2026-10-20T19:15:00Z","v":3259,"vw":82.661819},{"c":82.81,"h":82.81,"l":82.76,"n":41,"o":82.76,"t":"2026-10-20T19:20:00Z","v":1255,"vw":82.794},{"c":82.79,"h":82.81,"l":82.7,"n":96,"o":82.77,"t":"2026-10-20T19:25:00Z","v":4578,"vw":82.739038},{"c":82.53,"h":82.7,"l":82.37,"n":76,"o":82.7,"t":"2026-10-20T19:30:00Z","v":2548,"vw":82.579785},{"c":82.56,"h":82.56,"l":82.445,"n":55,"o":82.445,"t":"2026-10-20T19:35:00Z","v":2212,"vw":82.518874},{"c":82.53,"h":82.54,"l":82.5,"n":93,"o":82.5,"t":"2026-10-20T19:40:00Z","v":3437,"vw":82.523429},{"c":82.51,"h":82.75,"l":82.48,"n":153,"o":82.629,"t":"2026-10-20T19:45:00Z","v":8336,"vw":82.632136},{"c":82.425,"h":82.45,"l":82.205,"n":105,"o":82.45,"t":"2026-10-20T19:50:00Z","v":4286,"vw":82.283541},{"c":82.46,"h":82.62,"l":82.21,"n":781,"o":82.355,"t":"2026-10-20T19:55:00Z","v":33215,"vw":82.453235},{"c":82.45,"h":82.45,"l":82.45,"n":29,"o":82.45,"t":"2026-10-20T20:00:00Z","v":45122,"vw":82.45},{"c":82.31,"h":83.11,"l":82.31,"n":25,"o":83.11,"t":"2026-10-21T13:30:00Z","v":1596,"vw":82.718268},{"c":82.67,"h":82.67,"l":82.67,"n":7,"o":82.67,"t":"2026-10-21T13:35:00Z","v":119,"vw":82.67},{"c":82.965,"h":82.965,"l":82.965,"n":7,"o":82.965,"t":"2026-10-21T13:45:00Z","v":167,"vw":82.965},{"c":82.975,"h":82.975,"l":82.975,"n":8,"o":82.975,"t":"2026-10-21T13:50:00Z","v":758,"vw":82.975},{"c":82.47,"h":82.56,"l":82.45,"n":32,"o":82.55,"t":"2026-10-21T14:00:00Z","v":2017,"vw":82.504375},{"c":82.29,"h":82.29,"l":82.29,"n":12,"o":82.29,"t":"2026-10-21T14:05:00Z","v":206,"vw":82.29},{"c":82.49,"h":82.68,"l":82.49,"n":19,"o":82.66,"t":"2026-10-21T14:10:00Z","v":1531,"vw":82.533621},{"c":82.49,"h":82.49,"l":82.49,"n":6,"o":82.49,"t":"2026-10-21T14:15:00Z","v":550,"vw":82.49},{"c":82.49,"h":82.495,"l":82.3201,"n":10,"o":82.495,"t":"2026-10-21T14:20:00Z","v":515,"vw":82.420844},{"c":82.31,"h":82.5,"l":82.31,"n":39,"o":82.49,"t":"2026-10-21T14:25:00Z","v":1402,"vw":82.404545},{"c":82.785,"h":82.82,"l":82.63,"n":34,"o":82.68,"t":"2026-10-21T14:35:00Z","v":2381,"vw":82.725475},{"c":82.81,"h":82.835,"l":82.8,"n":22,"o":82.8,"t":"2026-10-21T14:45:00Z","v":749,"vw":82.818},{"c":82.77,"h":82.94,"l":82.77,"n":9,"o":82.94,"t":"2026-10-21T14:50:00Z","v":510,"vw":82.807445},{"c":82.7,"h":82.97,"l":82.7,"n":41,"o":82.97,"t":"2026-10-21T14:55:00Z","v":918,"vw":82.792},{"c":82.64,"h":82.64,"l":82.64,"n":28,"o":82.64,"t":"2026-10-21T15:00:00Z","v":589,"vw":82.64},{"c":82.82,"h":82.82,"l":82.82,"n":3,"o":82.82,"t":"2026-10-21T15:05:00Z","v":138,"vw":82.82},{"c":82.5618,"h":82.6,"l":82.5618,"n":24,"o":82.6,"t":"2026-10-21T15:10:00Z","v":684,"vw":82.579746},{"c":82.64,"h":82.64,"l":82.64,"n":4,"o":82.64,"t":"2026-10-21T15:15:00Z","v":337,"vw":82.64},{"c":82.695,"h":82.71,"l":82.59,"n":44,"o":82.635,"t":"2026-10-21T15:20:00Z","v":1815,"vw":82.677102},{"c":82.8575,"h":82.865,"l":82.715,"n":23,"o":82.715,"t":"2026-10-21T15:25:00Z","v":964,"vw":82.768416},{"c":82.85,"h":82.955,"l":82.74,"n":34,"o":82.955,"t":"2026-10-21T15:35:00Z","v":2023,"vw":82.848812},{"c":82.82,"h":82.82,"l":82.82,"n":10,"o":82.82,"t":"2026-10-21T15:40:00Z","v":133,"vw":82.82},{"c":82.7991,"h":82.7991,"l":82.7991,"n":8,"o":82.7991,"t":"2026-10-21T15:45:00Z","v":936,"vw":82.7991},{"c":82.85,"h":82.85,"l":82.82,"n":34,"o":82.83,"t":"2026-10-21T15:50:00Z","v":1185,"vw":82.83442},{"c":82.855,"h":82.855,"l":82.76,"n":23,"o":82.76,"t":"2026-10-21T15:55:00Z","v":725,"vw":82.823333},{"c":82.88,"h":82.88,"l":82.87,"n":28,"o":82.87,"t":"2026-10-21T16:00:00Z","v":1070,"vw":82.877992},{"c":82.88,"h":82.88,"l":82.81,"n":41,"o":82.81,"t":"2026-10-21T16:05:00Z","v":900,"vw":82.852},{"c":82.915,"h":82.95,"l":82.885,"n":52,"o":82.885,"t":"2026-10-21T16:10:00Z","v":1108,"vw":82.916471},{"c":82.9,"h":82.9,"l":82.69,"n":164,"o":82.84,"t":"2026-10-21T16:20:00Z","v":3965,"vw":82.77},{"c":82.81,"h":82.81,"l":82.81,"n":4,"o":82.81,"t":"2026-10-21T16:25:00Z","v":75651,"vw":82.81},{"c":82.865,"h":82.865,"l":82.865,"n":16,"o":82.865,"t":"2026-10-21T16:30:00Z","v":281,"vw":82.865},{"c":83.29,"h":83.29,"l":82.945,"n":73,"o":82.97,"t":"2026-10-21T16:35:00Z","v":2152,"vw":83.080116},{"c":83.17,"h":83.17,"l":83.12,"n":60,"o":83.12,"t":"2026-10-21T16:40:00Z","v":1408,"vw":83.147376},{"c":82.96,"h":83.09,"l":82.95,"n":60,"o":83.09,"t":"2026-10-21T16:45:00Z","v":2067,"vw":83.027778},{"c":83.05,"h":83.05,"l":83.05,"n":7,"o":83.05,"t":"2026-10-21T16:50:00Z","v":311,"vw":83.05},{"c":82.91,"h":82.92,"l":82.91,"n":10,"o":82.92,"t":"2026-10-21T17:00:00Z","v":589,"vw":82.916},{"c":83.03,"h":83.11,"l":82.99,"n":43,"o":82.99,"t":"2026-10-21T17:05:00Z","v":1417,"vw":83.03},{"c":83.175,"h":83.175,"l":83.175,"n":11,"o":83.175,"t":"2026-10-21T17:10:00Z","v":184,"vw":83.175},{"c":82.89,"h":82.89,"l":82.89,"n":11,"o":82.89,"t":"2026-10-21T17:15:00Z","v":314,"vw":82.89},{"c":82.8665,"h":82.8665,"l":82.8665,"n":3,"o":82.8665,"t":"2026-10-21T17:20:00Z","v":501,"vw":82.8665},{"c":83.03,"h":83.03,"l":83.03,"n":30,"o":83.03,"t":"2026-10-21T17:25:00Z","v":699,"vw":83.03},{"c":83.24,"h":83.24,"l":83.12,"n":64,"o":83.12,"t":"2026-10-21T17:30:00Z","v":1332,"vw":83.173426},{"c":83.1,"h":83.14,"l":83.1,"n":28,"o":83.11,"t":"2026-10-21T17:35:00Z","v":1289,"vw":83.108571},{"c":83.27,"h":83.27,"l":83.27,"n":39,"o":83.27,"t":"2026-10-21T17:40:00Z","v":921,"vw":83.27},{"c":83.17,"h":83.2464,"l":83.1,"n":33,"o":83.1,"t":"2026-10-21T17:45:00Z","v":1677,"vw":83.193992},{"c":83.06,"h":83.06,"l":83.06,"n":12,"o":83.06,"t":"2026-10-21T17:50:00Z","v":145,"vw":83.06},{"c":82.99,"h":83.07,"l":82.93,"n":111,"o":83.07,"t":"2026-10-21T18:00:00Z","v":3600,"vw":82.975646},{"c":82.99,"h":83.02,"l":82.9,"n":79,"o":82.915,"t":"2026-10-21T18:05:00Z","v":1935,"vw":82.955094},{"c":83.083,"h":83.12,"l":83.083,"n":49,"o":83.12,"t":"2026-10-21T18:10:00Z","v":1267,"vw":83.097975},{"c":83.17,"h":83.17,"l":83.02,"n":59,"o":83.03,"t":"2026-10-21T18:15:00Z","v":1477,"vw":83.095136},{"c":83.19,"h":83.23,"l":83.14,"n":117,"o":83.16,"t":"2026-10-21T18:20:00Z","v":2739,"vw":83.19},{"c":83.23,"h":83.29,"l":83.22,"n":141,"o":83.285,"t":"2026-10-21T18:25:00Z","v":2157,"vw":83.257065},{"c":83.21,"h":83.23,"l":83.15,"n":177,"o":83.23,"t":"2026-10-21T18:30:00Z","v":4132,"vw":83.207999},{"c":83.36,"h":83.36,"l":83.23,"n":193,"o":83.23,"t":"2026-10-21T18:35:00Z","v":2630,"vw":83.285924},{"c":83.34,"h":83.4699,"l":83.27,"n":200,"o":83.35,"t":"2026-10-21T18:40:00Z","v":22980,"vw":83.378402},{"c":83.08,"h":83.33,"l":83,"n":299,"o":83.33,"t":"2026-10-21T18:45:00Z","v":8471,"vw":83.179039},{"c":83.155,"h":83.155,"l":82.98,"n":140,"o":82.99,"t":"2026-10-21T18:50:00Z","v":5612,"vw":83.084434},{"c":82.47,"h":83.03,"l":82.47,"n":183,"o":83.03,"t":"2026-10-21T18:55:00Z","v":11880,"vw":82.680986},{"c":82.17,"h":82.3,"l":82.08,"n":229,"o":82.3,"t":"2026-10-21T19:00:00Z","v":5238,"vw":82.178688},{"c":82.0825,"h":82.19,"l":81.94,"n":184,"o":82.09,"t":"2026-10-21T19:05:00Z","v":6758,"vw":82.024181},{"c":82.165,"h":82.165,"l":81.98,"n":160,"o":81.98,"t":"2026-10-21T19:10:00Z","v":3707,"vw":82.060521},{"c":82.3,"h":82.39,"l":82.165,"n":163,"o":82.165,"t":"2026-10-21T19:15:00Z","v":3722,"vw":82.261154},{"c":82.47,"h":82.57,"l":82.37,"n":197,"o":82.45,"t":"2026-10-21T19:20:00Z","v":6129,"vw":82.447751},{"c":82.4925,"h":82.4925,"l":82.465,"n":33,"o":82.47,"t":"2026-10-21T19:25:00Z","v":937,"vw":82.475833},{"c":82.7,"h":82.795,"l":82.64,"n":264,"o":82.76,"t":"2026-10-21T19:30:00Z","v":6143,"vw":82.751537},{"c":82.69,"h":82.69,"l":82.5301,"n":176,"o":82.645,"t":"2026-10-21T19:35:00Z","v":3447,"vw":82.616766},{"c":82.88,"h":82.88,"l":82.645,"n":253,"o":82.66,"t":"2026-10-21T19:40:00Z","v":4928,"vw":82.722326},{"c":82.97,"h":82.97,"l":82.84,"n":435,"o":82.89,"t":"2026-10-21T19:45:00Z","v":13682,"vw":82.916473},{"c":82.93,"h":83.26,"l":82.93,"n":773,"o":82.975,"t":"2026-10-21T19:50:00Z","v":20396,"vw":83.09606},{"c":83.1,"h":83.15,"l":82.76,"n":2033,"o":83.045,"t":"2026-10-21T19:55:00Z","v":91076,"vw":83.009857},{"c":83.15,"h":83.15,"l":83.04,"n":34,"o":83.04,"t":"2026-10-21T20:00:00Z","v":77393,"vw":83.149255}],"history":[{"c":117.93,"h":123.625,"l":117.63,"n":4371,"o":123.13,"t":"2024-10-21T04:00:00Z","v":165685,"vw":118.653742},{"c":116.1,"h":117.9,"l":115.95,"n":6117,"o":117.7,"t":"2024-10-22T04:00:00Z","v":186811,"vw":116.659203},{"c":111.48,"h":116.14,"l":110.14,"n":9297,"o":114.51,"t":"2024-10-23T04:00:00Z","v":419356,"vw":112.005535},{"c":113.07,"h":114.45,"l":111.48,"n":6179,"o":111.63,"t":"2024-10-24T04:00:00Z","v":195979,"vw":113.154945},{"c":111.91,"h":115.41,"l":111.235,"n":5984,"o":113.49,"t":"2024-10-25T04:00:00Z","v":217714,"vw":112.661516},{"c":116.28,"h":117.09,"l":112.8958,"n":5757,"o":113.36,"t":"2024-10-28T04:00:00Z","v":207515,"vw":116.086267},{"c":116.24,"h":116.37,"l":114.92,"n":6314,"o":115.42,"t":"2024-10-29T04:00:00Z","v":187229,"vw":115.781081},{"c":115.6,"h":118.84,"l":115.54,"n":4108,"o":116.07,"t":"2024-10-30T04:00:00Z","v":124442,"vw":116.035572},{"c":111.28,"h":115.3995,"l":111.26,"n":4318,"o":114.88,"t":"2024-10-31T04:00:00Z","v":173026,"vw":112.205332},{"c":112.58,"h":114.22,"l":111.44,"n":6845,"o":112.69,"t":"2024-11-01T04:00:00Z","v":199625,"vw":112.549154},{"c":111.62,"h":113.39,"l":111.17,"n":5459,"o":112.06,"t":"2024-11-04T05:00:00Z","v":179759,"vw":111.90636},{"c":115.18,"h":115.92,"l":110.77,"n":7101,"o":110.77,"t":"2024-11-05T05:00:00Z","v":286197,"vw":115.02818},{"c":119.75,"h":122.35,"l":119.16,"n":14199,"o":119.97,"t":"2024-11-06T05:00:00Z","v":497699,"vw":120.249036},{"c":115.14,"h":118.95,"l":110.16,"n":9578,"o":117,"t":"2024-11-07T05:00:00Z","v":320734,"vw":115.767943},{"c":116.04,"h":116.99,"l":113.75,"n":7179,"o":114.13,"t":"2024-11-08T05:00:00Z","v":232167,"vw":115.805528},{"c":116.48,"h":119.7,"l":115.965,"n":8123,"o":118.33,"t":"2024-11-11T05:00:00Z","v":333327,"vw":116.73367},{"c":113.76,"h":117.25,"l":113.67,"n":6996,"o":116.43,"t":"2024-11-12T05:00:00Z","v":206550,"vw":114.468582},{"c":114.91,"h":117.55,"l":114.62,"n":5305,"o":115.43,"t":"2024-11-13T05:00:00Z","v":190360,"vw":115.818451},{"c":114.21,"h":117.54,"l":113.71,"n":5653,"o":115.75,"t":"2024-11-14T05:00:00Z","v":160816,"vw":114.794379},{"c":114.69,"h":115.35,"l":113.51,"n":5994,"o":115.35,"t":"2024-11-15T05:00:00Z","v":214195,"vw":114.481558},{"c":114.36,"h":115.75,"l":113.77,"n":5930,"o":115.32,"t":"2024-11-18T05:00:00Z","v":207200,"vw":114.575475},{"c":113.93,"h":114.84,"l":111.9,"n":6474,"o":113.16,"t":"2024-11-19T05:00:00Z","v":180303,"vw":113.957605},{"c":115.64,"h":115.84,"l":112.74,"n":6546,"o":113.13,"t":"2024-11-20T05:00:00Z","v":255744,"vw":114.521556},{"c":119.35,"h":120.4,"l":115.555,"n":6344,"o":116.47,"t":"2024-11-21T05:00:00Z","v":241359,"vw":119.41024},{"c":120.95,"h":122.19,"l":119.52,"n":7289,"o":119.75,"t":"2024-11-22T05:00:00Z","v":208208,"vw":120.89893},{"c":126.7,"h":129.38,"l":122.36,"n":10047,"o":122.36,"t":"2024-11-25T05:00:00Z","v":470806,"vw":127.063429},{"c":123.18,"h":125.93,"l":121.22,"n":6780,"o":125.23,"t":"2024-11-26T05:00:00Z","v":228939,"vw":122.941212},{"c":122.5,"h":125.37,"l":121.99,"n":6144,"o":123.89,"t":"2024-11-27T05:00:00Z","v":124988,"vw":122.705118},{"c":120.81,"h":122.5,"l":120.25,"n":3327,"o":122.36,"t":"2024-11-29T05:00:00Z","v":102261,"vw":120.755407},{"c":121.01,"h":122.475,"l":119.7401,"n":6669,"o":121.22,"t":"2024-12-02T05:00:00Z","v":169505,"vw":121.34474},{"c":118.25,"h":120.96,"l":117.115,"n":5924,"o":120.96,"t":"2024-12-03T05:00:00Z","v":195320,"vw":118.232487},{"c":118.78,"h":119.15,"l":116.2212,"n":6040,"o":116.67,"t":"2024-12-04T05:00:00Z","v":149589,"vw":118.547893},{"c":117.35,"h":120.375,"l":116.81,"n":5331,"o":119.28,"t":"2024-12-05T05:00:00Z","v":180347,"vw":117.533392},{"c":118,"h":119.99,"l":117.81,"n":5077,"o":119.26,"t":"2024-12-06T05:00:00Z","v":139029,"vw":118.297282},{"c":118.77,"h":121.245,"l":118.41,"n":7262,"o":118.62,"t":"2024-12-09T05:00:00Z","v":246279,"vw":119.165477},{"c":118.59,"h":120.55,"l":116.88,"n":5953,"o":118.18,"t":"2024-12-10T05:00:00Z","v":241371,"vw":118.812679},{"c":117.68,"h":120.58,"l":117.68,"n":5473,"o":119.82,"t":"2024-12-11T05:00:00Z","v":281111,"vw":117.920733},{"c":117.48,"h":118.49,"l":116.42,"n":5150,"o":118.05,"t":"2024-12-12T05:00:00Z","v":137456,"vw":117.427044},{"c":115.76,"h":117.05,"l":114.36,"n":6173,"o":117.05,"t":"2024-12-13T05:00:00Z","v":180621,"vw":115.537321},{"c":111.75,"h":115.37,"l":110.525,"n":8191,"o":114.99,"t":"2024-12-16T05:00:00Z","v":272822,"vw":111.758397},{"c":110.78,"h":112.7,"l":110.57,"n":7260,"o":111.49,"t":"2024-12-17T05:00:00Z","v":253607,"vw":111.081412},{"c":105.79,"h":112.66,"l":105.31,"n":8625,"o":111.92,"t":"2024-12-18T05:00:00Z","v":362240,"vw":107.300783},{"c":105.13,"h":107.815,"l":104.88,"n":7874,"o":106.88,"t":"2024-12-19T05:00:00Z","v":228479,"vw":105.402949},{"c":104.65,"h":106.555,"l":103.92,"n":9515,"o":103.95,"t":"2024-12-20T05:00:00Z","v":956112,"vw":104.669504},{"c":103.16,"h":104.575,"l":102.84,"n":6906,"o":104.06,"t":"2024-12-23T05:00:00Z","v":184874,"vw":103.328779},{"c":103.66,"h":103.84,"l":102.58,"n":2729,"o":103.4,"t":"2024-12-24T05:00:00Z","v":73417,"vw":103.305371},{"c":104.38,"h":104.8199,"l":102.85,"n":5846,"o":102.85,"t":"2024-12-26T05:00:00Z","v":131788,"vw":104.102814},{"c":102.69,"h":105.17,"l":101.72,"n":6768,"o":103.01,"t":"2024-12-27T05:00:00Z","v":192788,"vw":102.700694},{"c":101.78,"h":102.445,"l":100.655,"n":5437,"o":102.4,"t":"2024-12-30T05:00:00Z","v":167086,"vw":101.791797},{"c":103.39,"h":104.22,"l":101.66,"n":6658,"o":101.66,"t":"2024-12-31T05:00:00Z","v":184327,"vw":103.381465},{"c":101.62,"h":104.667,"l":101.335,"n":4935,"o":103.82,"t":"2025-01-02T05:00:00Z","v":135183,"vw":102.007557},{"c":104.24,"h":104.29,"l":101.135,"n":5811,"o":102.03,"t":"2025-01-03T05:00:00Z","v":279297,"vw":103.798005},{"c":104.66,"h":106.3145,"l":103.7773,"n":6752,"o":104.97,"t":"2025-01-06T05:00:00Z","v":231134,"vw":104.796487},{"c":102.31,"h":104.715,"l":101.28,"n":5666,"o":104.07,"t":"2025-01-07T05:00:00Z","v":186895,"vw":102.342631},{"c":102.24,"h":102.26,"l":100.46,"n":4801,"o":101.49,"t":"2025-01-08T05:00:00Z","v":183629,"vw":101.935196},{"c":98.58,"h":100.64,"l":97.93,"n":8679,"o":99.61,"t":"2025-01-10T05:00:00Z","v":314108,"vw":98.775082},{"c":99.95,"h":100.34,"l":97.25,"n":6130,"o":97.25,"t":"2025-01-13T05:00:00Z","v":255244,"vw":99.611039},{"c":101.89,"h":101.995,"l":100.29,"n":6582,"o":100.69,"t":"2025-01-14T05:00:00Z","v":213675,"vw":101.534067},{"c":105.81,"h":107.77,"l":103.895,"n":8843,"o":105,"t":"2025-01-15T05:00:00Z","v":323702,"vw":105.914905},{"c":107.78,"h":108.03,"l":104.69,"n":7393,"o":105.15,"t":"2025-01-16T05:00:00Z","v":223823,"vw":107.085825},{"c":107.28,"h":109.24,"l":105.94,"n":6611,"o":109.06,"t":"2025-01-17T05:00:00Z","v":198220,"vw":107.162278},{"c":108.42,"h":109.72,"l":107.37,"n":7503,"o":108.26,"t":"2025-01-21T05:00:00Z","v":236312,"vw":108.594494},{"c":105.78,"h":107.79,"l":105.5413,"n":6256,"o":107.79,"t":"2025-01-22T05:00:00Z","v":149065,"vw":106.071586},{"c":106.01,"h":106.12,"l":103.94,"n":6343,"o":105.21,"t":"2025-01-23T05:00:00Z","v":182385,"vw":105.571649},{"c":105.88,"h":106.73,"l":105.245,"n":6980,"o":105.49,"t":"2025-01-24T05:00:00Z","v":205043,"vw":105.995705},{"c":108.59,"h":109.71,"l":102.12,"n":8191,"o":102.12,"t":"2025-01-27T05:00:00Z","v":267145,"vw":108.702259},{"c":104.25,"h":108.03,"l":103.76,"n":7175,"o":108.03,"t":"2025-01-28T05:00:00Z","v":211745,"vw":104.819771},{"c":103.92,"h":104.95,"l":103.17,"n":6777,"o":104.25,"t":"2025-01-29T05:00:00Z","v":241151,"vw":103.952966},{"c":106.98,"h":107.95,"l":105.34,"n":6893,"o":105.34,"t":"2025-01-30T05:00:00Z","v":274477,"vw":106.87216},{"c":104.79,"h":107.405,"l":104.0925,"n":6948,"o":106.04,"t":"2025-01-31T05:00:00Z","v":223933,"vw":105.233437},{"c":101.49,"h":103.52,"l":100.44,"n":9689,"o":102.22,"t":"2025-02-03T05:00:00Z","v":260861,"vw":101.532443},{"c":103.14,"h":103.745,"l":101.24,"n":7466,"o":101.38,"t":"2025-02-04T05:00:00Z","v":247446,"vw":103.135669},{"c":102.6,"h":103.78,"l":102.24,"n":6939,"o":103.75,"t":"2025-02-05T05:00:00Z","v":221506,"vw":102.79699},{"c":101.29,"h":103.605,"l":100.82,"n":8462,"o":102.74,"t":"2025-02-06T05:00:00Z","v":244674,"vw":101.388121},{"c":100.92,"h":101.545,"l":99.59,"n":8350,"o":100.95,"t":"2025-02-07T05:00:00Z","v":242403,"vw":100.640411},{"c":101.98,"h":103.67,"l":101.33,"n":12553,"o":102.04,"t":"2025-02-10T05:00:00Z","v":476111,"vw":102.205035},{"c":107.76,"h":108.62,"l":102.84,"n":13764,"o":103.37,"t":"2025-02-11T05:00:00Z","v":625542,"vw":106.56995},{"c":109.1,"h":109.38,"l":104.69,"n":14808,"o":105,"t":"2025-02-12T05:00:00Z","v":485020,"vw":107.994985},{"c":109.47,"h":110.8799,"l":108,"n":9847,"o":109.63,"t":"2025-02-13T05:00:00Z","v":436970,"vw":109.51613},{"c":110.52,"h":111.36,"l":109.21,"n":8523,"o":111.02,"t":"2025-02-14T05:00:00Z","v":232510,"vw":110.319767},{"c":110.13,"h":112,"l":109.81,"n":9094,"o":110.52,"t":"2025-02-18T05:00:00Z","v":299158,"vw":110.368252},{"c":109.12,"h":110.15,"l":108.38,"n":7325,"o":108.38,"t":"2025-02-19T05:00:00Z","v":298482,"vw":109.258903},{"c":107.06,"h":109.44,"l":106.34,"n":9330,"o":109.44,"t":"2025-02-20T05:00:00Z","v":271528,"vw":107.165342},{"c":105.31,"h":108.17,"l":104.92,"n":7796,"o":108.17,"t":"2025-02-21T05:00:00Z","v":276654,"vw":105.732441},{"c":106.28,"h":107.185,"l":104.44,"n":6923,"o":105.75,"t":"2025-02-24T05:00:00Z","v":178564,"vw":106.399955},{"c":106.66,"h":108.5,"l":105.915,"n":7439,"o":106.53,"t":"2025-02-25T05:00:00Z","v":246231,"vw":106.920972},{"c":104.96,"h":107.215,"l":104.38,"n":7179,"o":106.91,"t":"2025-02-26T05:00:00Z","v":216967,"vw":105.16727},{"c":102.66,"h":105.43,"l":102.48,"n":8278,"o":104.11,"t":"2025-02-27T05:00:00Z","v":217192,"vw":103.252837},{"c":103.82,"h":104.36,"l":102.19,"n":9260,"o":103.16,"t":"2025-02-28T05:00:00Z","v":386302,"vw":103.612119},{"c":101.95,"h":106.28,"l":101.51,"n":11435,"o":104.75,"t":"2025-03-03T05:00:00Z","v":285678,"vw":102.567504},{"c":97.88,"h":100.79,"l":97.2,"n":11632,"o":100.2,"t":"2025-03-04T05:00:00Z","v":438842,"vw":98.160196},{"c":97.7,"h":99.0699,"l":95.09,"n":11540,"o":97.86,"t":"2025-03-05T05:00:00Z","v":408337,"vw":97.305989},{"c":99.83,"h":100.575,"l":96.08,"n":9870,"o":96.08,"t":"2025-03-06T05:00:00Z","v":327545,"vw":98.916595},{"c":98.37,"h":101.055,"l":98.2,"n":11452,"o":98.68,"t":"2025-03-07T05:00:00Z","v":333890,"vw":98.79599},{"c":96.07,"h":98.09,"l":96.06,"n":9779,"o":97.18,"t":"2025-03-10T04:00:00Z","v":312615,"vw":96.454186},{"c":91.47,"h":93.46,"l":89.91,"n":17068,"o":92.56,"t":"2025-03-11T04:00:00Z","v":845425,"vw":91.559569},{"c":91.18,"h":92.18,"l":89.27,"n":18586,"o":91.5,"t":"2025-03-12T04:00:00Z","v":2675373,"vw":90.938625},{"c":87.53,"h":90.85,"l":86.56,"n":14220,"o":90.64,"t":"2025-03-13T04:00:00Z","v":562545,"vw":87.834703},{"c":89.79,"h":90.55,"l":87.6,"n":11723,"o":88.69,"t":"2025-03-14T04:00:00Z","v":489377,"vw":89.490757},{"c":89.69,"h":90.86,"l":88.0818,"n":10860,"o":89.09,"t":"2025-03-17T04:00:00Z","v":394264,"vw":89.415077},{"c":88.23,"h":89.495,"l":87.485,"n":10995,"o":88.96,"t":"2025-03-18T04:00:00Z","v":334456,"vw":88.269329},{"c":88.25,"h":89.125,"l":86.23,"n":14624,"o":88.24,"t":"2025-03-19T04:00:00Z","v":781165,"vw":88.24119},{"c":88.84,"h":89.45,"l":86.64,"n":10290,"o":87.37,"t":"2025-03-20T04:00:00Z","v":393733,"vw":88.771794},{"c":88.16,"h":88.78,"l":86.88,"n":10969,"o":87.48,"t":"2025-03-21T04:00:00Z","v":1397505,"vw":88.065622},{"c":90.34,"h":91,"l":88.89,"n":11667,"o":89.91,"t":"2025-03-24T04:00:00Z","v":343144,"vw":90.337501},{"c":89.84,"h":91.27,"l":88.6,"n":9732,"o":90.3,"t":"2025-03-25T04:00:00Z","v":305521,"vw":90.163391},{"c":91.09,"h":91.63,"l":89.945,"n":9425,"o":90.07,"t":"2025-03-26T04:00:00Z","v":275506,"vw":90.909379},{"c":91.36,"h":92.59,"l":90.37,"n":10128,"o":91.09,"t":"2025-03-27T04:00:00Z","v":384667,"vw":91.412428},{"c":87.4,"h":90.8,"l":86.88,"n":8840,"o":90.8,"t":"2025-03-28T04:00:00Z","v":311404,"vw":87.545182},{"c":87.43,"h":88.54,"l":85.69,"n":9348,"o":86.85,"t":"2025-03-31T04:00:00Z","v":430685,"vw":87.222324},{"c":87.87,"h":89.01,"l":86.79,"n":10535,"o":86.9,"t":"2025-04-01T04:00:00Z","v":386318,"vw":87.662546},{"c":89.81,"h":90.535,"l":86.84,"n":6737,"o":86.84,"t":"2025-04-02T04:00:00Z","v":203749,"vw":89.563195},{"c":81,"h":85.84,"l":80.77,"n":14373,"o":85.84,"t":"2025-04-03T04:00:00Z","v":619454,"vw":82.74262},{"c":82.12,"h":83.455,"l":75.72,"n":19725,"o":78.03,"t":"2025-04-04T04:00:00Z","v":879004,"vw":80.900462},{"c":80,"h":84.48,"l":76.4989,"n":14409,"o":78.68,"t":"2025-04-07T04:00:00Z","v":705038,"vw":80.060178},{"c":75.07,"h":81.835,"l":73.49,"n":12974,"o":80.92,"t":"2025-04-08T04:00:00Z","v":507969,"vw":76.551298},{"c":81.71,"h":83.42,"l":72.31,"n":18562,"o":74.55,"t":"2025-04-09T04:00:00Z","v":837971,"vw":77.341545},{"c":77.54,"h":79.855,"l":75,"n":13128,"o":79.29,"t":"2025-04-10T04:00:00Z","v":588513,"vw":77.04964},{"c":77.43,"h":78,"l":74.33,"n":13264,"o":77.1,"t":"2025-04-11T04:00:00Z","v":615536,"vw":76.313418},{"c":78.13,"h":79.49,"l":75.22,"n":16792,"o":78.18,"t":"2025-04-14T04:00:00Z","v":582634,"vw":77.570974},{"c":76.42,"h":78.78,"l":75.27,"n":14147,"o":77.61,"t":"2025-04-15T04:00:00Z","v":506265,"vw":76.415318},{"c":75.53,"h":76.63,"l":74.055,"n":16349,"o":75.82,"t":"2025-04-16T04:00:00Z","v":580421,"vw":75.22242},{"c":77.39,"h":78.37,"l":75.62,"n":17373,"o":75.64,"t":"2025-04-17T04:00:00Z","v":654180,"vw":77.203187},{"c":77.52,"h":77.7,"l":74.46,"n":16678,"o":76.69,"t":"2025-04-21T04:00:00Z","v":723644,"vw":76.654633},{"c":78.84,"h":79.03,"l":76.4,"n":14178,"o":78.08,"t":"2025-04-22T04:00:00Z","v":467026,"vw":78.279269},{"c":77.91,"h":83.06,"l":77.41,"n":17978,"o":81.32,"t":"2025-04-23T04:00:00Z","v":905794,"vw":78.795386},{"c":80,"h":80.145,"l":77.41,"n":14595,"o":78.85,"t":"2025-04-24T04:00:00Z","v":441535,"vw":79.710464},{"c":78.68,"h":80.62,"l":77.47,"n":15076,"o":79.33,"t":"2025-04-25T04:00:00Z","v":581786,"vw":78.393923},{"c":78.07,"h":80.03,"l":77.43,"n":8645,"o":79,"t":"2025-04-28T04:00:00Z","v":316559,"vw":78.340121},{"c":78.95,"h":79.28,"l":77.455,"n":7164,"o":77.51,"t":"2025-04-29T04:00:00Z","v":252987,"vw":78.846823},{"c":77.08,"h":78.12,"l":75.41,"n":10538,"o":78.12,"t":"2025-04-30T04:00:00Z","v":495384,"vw":77.024697},{"c":78.1,"h":79.1,"l":76.585,"n":8817,"o":77.43,"t":"2025-05-01T04:00:00Z","v":441932,"vw":78.248555},{"c":79.82,"h":80.35,"l":78.11,"n":11065,"o":79.25,"t":"2025-05-02T04:00:00Z","v":440880,"vw":79.78022},{"c":78.73,"h":80.5033,"l":78.49,"n":13596,"o":79.01,"t":"2025-05-05T04:00:00Z","v":854132,"vw":79.396679},{"c":83.91,"h":84.64,"l":78.35,"n":16034,"o":81.25,"t":"2025-05-06T04:00:00Z","v":980405,"vw":83.08549},{"c":83.12,"h":84.68,"l":82.29,"n":13974,"o":83.91,"t":"2025-05-07T04:00:00Z","v":514431,"vw":83.30321},{"c":85.78,"h":86.53,"l":83.8741,"n":9255,"o":85,"t":"2025-05-08T04:00:00Z","v":600957,"vw":85.711465},{"c":85.5,"h":86.79,"l":85.25,"n":9603,"o":86.13,"t":"2025-05-09T04:00:00Z","v":389844,"vw":85.55295},{"c":89.7,"h":90.64,"l":88.425,"n":11285,"o":89.89,"t":"2025-05-12T04:00:00Z","v":531628,"vw":89.725497},{"c":90.99,"h":91.235,"l":89.455,"n":7971,"o":90.56,"t":"2025-05-13T04:00:00Z","v":433613,"vw":90.786607},{"c":89.34,"h":91.23,"l":89.01,"n":8437,"o":90.25,"t":"2025-05-14T04:00:00Z","v":410253,"vw":89.426482},{"c":88.96,"h":89.54,"l":88.5,"n":6806,"o":88.5,"t":"2025-05-15T04:00:00Z","v":329143,"vw":88.959878},{"c":91.33,"h":92.21,"l":89.2,"n":12369,"o":90.24,"t":"2025-05-16T04:00:00Z","v":493159,"vw":91.349714},{"c":91.56,"h":92.21,"l":89.06,"n":10056,"o":89.06,"t":"2025-05-19T04:00:00Z","v":349670,"vw":91.42945},{"c":91.98,"h":93.2,"l":91.56,"n":6999,"o":91.56,"t":"2025-05-20T04:00:00Z","v":333030,"vw":92.108674},{"c":88.77,"h":91.58,"l":88.63,"n":7706,"o":90,"t":"2025-05-21T04:00:00Z","v":277780,"vw":89.750244},{"c":88.84,"h":89.23,"l":87.01,"n":9837,"o":87.98,"t":"2025-05-22T04:00:00Z","v":282699,"vw":88.378775},{"c":87.45,"h":88.15,"l":86.76,"n":6974,"o":86.76,"t":"2025-05-23T04:00:00Z","v":245949,"vw":87.478729},{"c":89.67,"h":89.71,"l":87.86,"n":6794,"o":88.82,"t":"2025-05-27T04:00:00Z","v":193354,"vw":89.334578},{"c":88.49,"h":90.105,"l":88.44,"n":6360,"o":89.95,"t":"2025-05-28T04:00:00Z","v":203918,"vw":88.803845},{"c":88.4,"h":89.53,"l":87.455,"n":6790,"o":89.53,"t":"2025-05-29T04:00:00Z","v":165223,"vw":88.380154},{"c":87.14,"h":88.08,"l":86.645,"n":6704,"o":87.36,"t":"2025-05-30T04:00:00Z","v":230109,"vw":87.313154},{"c":84.88,"h":86.93,"l":84.535,"n":7657,"o":86.69,"t":"2025-06-02T04:00:00Z","v":376925,"vw":84.955075},{"c":88.09,"h":88.35,"l":84.25,"n":8505,"o":85.96,"t":"2025-06-03T04:00:00Z","v":268027,"vw":87.641642},{"c":88.47,"h":89.9999,"l":88,"n":8015,"o":89.65,"t":"2025-06-04T04:00:00Z","v":227366,"vw":88.749425},{"c":88.5,"h":88.62,"l":86.69,"n":9175,"o":87.18,"t":"2025-06-05T04:00:00Z","v":280447,"vw":88.208828},{"c":89.19,"h":90.34,"l":88.745,"n":8800,"o":89.66,"t":"2025-06-06T04:00:00Z","v":207030,"vw":89.257101},{"c":90.77,"h":91.72,"l":89.93,"n":8803,"o":89.93,"t":"2025-06-09T04:00:00Z","v":284600,"vw":90.791745},{"c":92.4,"h":93.26,"l":91.21,"n":8303,"o":91.56,"t":"2025-06-10T04:00:00Z","v":284210,"vw":92.452887},{"c":90.55,"h":92.86,"l":90.36,"n":8086,"o":92.83,"t":"2025-06-11T04:00:00Z","v":266182,"vw":91.104332},{"c":90.46,"h":90.49,"l":88.985,"n":6494,"o":90.02,"t":"2025-06-12T04:00:00Z","v":193935,"vw":90.137892},{"c":88.04,"h":90.17,"l":87.93,"n":8754,"o":88.84,"t":"2025-06-13T04:00:00Z","v":436977,"vw":88.655233},{"c":90.46,"h":91.14,"l":88.88,"n":7412,"o":89.18,"t":"2025-06-16T04:00:00Z","v":268095,"vw":90.245807},{"c":88.51,"h":90.575,"l":88.35,"n":10648,"o":89.52,"t":"2025-06-17T04:00:00Z","v":402606,"vw":88.973382},{"c":88.95,"h":89.87,"l":88.56,"n":9883,"o":88.69,"t":"2025-06-18T04:00:00Z","v":386356,"vw":89.098971},{"c":88.59,"h":89.59,"l":87.94,"n":9589,"o":89.59,"t":"2025-06-20T04:00:00Z","v":494738,"vw":88.658537},{"c":90.8,"h":90.89,"l":87.715,"n":9500,"o":87.86,"t":"2025-06-23T04:00:00Z","v":368905,"vw":89.96151},{"c":90.9,"h":92.94,"l":90.69,"n":7254,"o":92.1,"t":"2025-06-24T04:00:00Z","v":344122,"vw":91.507632},{"c":89.29,"h":91.62,"l":88.115,"n":10820,"o":90.87,"t":"2025-06-25T04:00:00Z","v":317599,"vw":89.435178},{"c":90.51,"h":90.99,"l":89.49,"n":7300,"o":89.77,"t":"2025-06-26T04:00:00Z","v":312130,"vw":90.314096},{"c":91.95,"h":92.37,"l":90.75,"n":8655,"o":91.02,"t":"2025-06-27T04:00:00Z","v":868911,"vw":91.838748},{"c":91.19,"h":92.82,"l":89.8,"n":12772,"o":91.95,"t":"2025-06-30T04:00:00Z","v":433153,"vw":91.295044},{"c":95.64,"h":98.71,"l":90.475,"n":12647,"o":90.62,"t":"2025-07-01T04:00:00Z","v":725069,"vw":95.990086},{"c":99.12,"h":99.32,"l":95.54,"n":9666,"o":96.37,"t":"2025-07-02T04:00:00Z","v":385760,"vw":98.213691},{"c":98,"h":99.885,"l":97.15,"n":5840,"o":99.35,"t":"2025-07-03T04:00:00Z","v":182320,"vw":98.128489},{"c":96.25,"h":97.48,"l":95.47,"n":8439,"o":96.33,"t":"2025-07-07T04:00:00Z","v":310437,"vw":96.251824},{"c":98.61,"h":99.37,"l":96.4,"n":9298,"o":97.28,"t":"2025-07-08T04:00:00Z","v":293950,"vw":98.385501},{"c":99.69,"h":100.21,"l":97.59,"n":9257,"o":99.3,"t":"2025-07-09T04:00:00Z","v":388743,"vw":99.487259},{"c":101.18,"h":102.72,"l":99.88,"n":8522,"o":99.94,"t":"2025-07-10T04:00:00Z","v":313832,"vw":101.63211},{"c":100.17,"h":101.125,"l":99.55,"n":8185,"o":100.6,"t":"2025-07-11T04:00:00Z","v":287433,"vw":100.300312},{"c":99.52,"h":100.65,"l":98.21,"n":7492,"o":100,"t":"2025-07-14T04:00:00Z","v":306019,"vw":99.390491},{"c":96.85,"h":99.97,"l":96.81,"n":7941,"o":99.82,"t":"2025-07-15T04:00:00Z","v":318519,"vw":97.406848},{"c":96.42,"h":97.68,"l":95.285,"n":9218,"o":97.26,"t":"2025-07-16T04:00:00Z","v":267095,"vw":96.560793},{"c":97.91,"h":98.68,"l":96.2,"n":8356,"o":96.2,"t":"2025-07-17T04:00:00Z","v":289769,"vw":97.789513},{"c":97.04,"h":98.95,"l":96.55,"n":7243,"o":98.95,"t":"2025-07-18T04:00:00Z","v":196269,"vw":97.28595},{"c":97.32,"h":98.8,"l":97.04,"n":7597,"o":98.04,"t":"2025-07-21T04:00:00Z","v":309303,"vw":97.503481},{"c":99.97,"h":100.47,"l":97.32,"n":9993,"o":97.32,"t":"2025-07-22T04:00:00Z","v":348844,"vw":99.823667},{"c":101.21,"h":101.695,"l":100.42,"n":7616,"o":100.42,"t":"2025-07-23T04:00:00Z","v":229004,"vw":101.210385},{"c":97.93,"h":100.8,"l":97.5,"n":6337,"o":99.86,"t":"2025-07-24T04:00:00Z","v":225139,"vw":98.248065},{"c":99.28,"h":99.3,"l":97.77,"n":7985,"o":99.12,"t":"2025-07-25T04:00:00Z","v":213511,"vw":98.919789},{"c":98.51,"h":100.16,"l":98.16,"n":8643,"o":99.37,"t":"2025-07-28T04:00:00Z","v":340830,"vw":98.857974},{"c":98.74,"h":100.36,"l":97.68,"n":10753,"o":99.54,"t":"2025-07-29T04:00:00Z","v":396096,"vw":98.522237},{"c":96.42,"h":99.505,"l":95.75,"n":10739,"o":99.14,"t":"2025-07-30T04:00:00Z","v":436761,"vw":97.467643},{"c":95,"h":97.01,"l":94.96,"n":9129,"o":95.44,"t":"2025-07-31T04:00:00Z","v":375998,"vw":95.491664},{"c":94.43,"h":95.145,"l":92.43,"n":14475,"o":93.75,"t":"2025-08-01T04:00:00Z","v":437540,"vw":94.144227},{"c":95.93,"h":96.39,"l":94.18,"n":9813,"o":94.83,"t":"2025-08-04T04:00:00Z","v":297318,"vw":95.774016},{"c":96.03,"h":96.745,"l":92.855,"n":10545,"o":93.57,"t":"2025-08-05T04:00:00Z","v":398497,"vw":95.37875},{"c":95.82,"h":96.76,"l":94.388,"n":8233,"o":96.03,"t":"2025-08-06T04:00:00Z","v":285321,"vw":95.853768},{"c":95.78,"h":96.61,"l":94.78,"n":9756,"o":96.55,"t":"2025-08-07T04:00:00Z","v":547630,"vw":95.782833},{"c":95.15,"h":96.61,"l":94.235,"n":8830,"o":95.38,"t":"2025-08-08T04:00:00Z","v":254755,"vw":95.7366},{"c":95.34,"h":97.305,"l":94.01,"n":8450,"o":95.5,"t":"2025-08-11T04:00:00Z","v":253424,"vw":95.107966},{"c":101.08,"h":101.19,"l":95.98,"n":11120,"o":96.41,"t":"2025-08-12T04:00:00Z","v":329759,"vw":100.288963},{"c":105.27,"h":106.3,"l":100.85,"n":11360,"o":100.85,"t":"2025-08-13T04:00:00Z","v":429613,"vw":104.654246},{"c":104.6,"h":104.89,"l":102.43,"n":9159,"o":103.01,"t":"2025-08-14T04:00:00Z","v":253819,"vw":104.303223},{"c":103.43,"h":104.95,"l":103.04,"n":8444,"o":104.95,"t":"2025-08-15T04:00:00Z","v":440164,"vw":103.617407},{"c":102.23,"h":104.35,"l":101.92,"n":7939,"o":104.35,"t":"2025-08-18T04:00:00Z","v":255040,"vw":102.439985},{"c":104.69,"h":104.82,"l":102.071,"n":8498,"o":102.99,"t":"2025-08-19T04:00:00Z","v":282739,"vw":104.391035},{"c":101.85,"h":104.97,"l":101.74,"n":8908,"o":104.69,"t":"2025-08-20T04:00:00Z","v":299579,"vw":102.524741},{"c":101.61,"h":101.9,"l":100.25,"n":6719,"o":100.71,"t":"2025-08-21T04:00:00Z","v":177520,"vw":101.456587},{"c":107.41,"h":108.63,"l":101.25,"n":12295,"o":102.21,"t":"2025-08-22T04:00:00Z","v":397400,"vw":107.266806},{"c":107.65,"h":108.27,"l":106.04,"n":7272,"o":107.24,"t":"2025-08-25T04:00:00Z","v":197578,"vw":107.484725},{"c":106.71,"h":108.24,"l":106.66,"n":7814,"o":107.42,"t":"2025-08-26T04:00:00Z","v":288526,"vw":107.028195},{"c":107.98,"h":108.5,"l":106.635,"n":6002,"o":106.65,"t":"2025-08-27T04:00:00Z","v":147059,"vw":107.724779},{"c":106.5,"h":108.98,"l":104.8223,"n":6653,"o":108.79,"t":"2025-08-28T04:00:00Z","v":165150,"vw":106.132759},{"c":105.42,"h":106.31,"l":104.195,"n":6441,"o":105.84,"t":"2025-08-29T04:00:00Z","v":156424,"vw":105.115754},{"c":103.35,"h":104.355,"l":103.135,"n":6340,"o":104.14,"t":"2025-09-02T04:00:00Z","v":150098,"vw":103.481855},{"c":103.05,"h":103.97,"l":102.19,"n":6986,"o":102.32,"t":"2025-09-03T04:00:00Z","v":170278,"vw":102.948874},{"c":105.69,"h":105.92,"l":102.68,"n":6628,"o":103.27,"t":"2025-09-04T04:00:00Z","v":147551,"vw":105.209733},{"c":106.02,"h":108.47,"l":104.97,"n":9432,"o":106.22,"t":"2025-09-05T04:00:00Z","v":230693,"vw":106.19609},{"c":105.24,"h":106.295,"l":103.95,"n":8526,"o":106.23,"t":"2025-09-08T04:00:00Z","v":219130,"vw":105.36533},{"c":103.38,"h":104.63,"l":102.71,"n":7626,"o":104.28,"t":"2025-09-09T04:00:00Z","v":329688,"vw":103.44116},{"c":101.89,"h":103.13,"l":101.02,"n":9535,"o":103.03,"t":"2025-09-10T04:00:00Z","v":254591,"vw":101.948344},{"c":104.01,"h":104.1,"l":102.09,"n":7988,"o":102.09,"t":"2025-09-11T04:00:00Z","v":215758,"vw":103.584641},{"c":100.36,"h":103.5268,"l":100.25,"n":7296,"o":103.18,"t":"2025-09-12T04:00:00Z","v":143980,"vw":100.980964},{"c":99.95,"h":101.54,"l":99.46,"n":9230,"o":100.9,"t":"2025-09-15T04:00:00Z","v":325215,"vw":100.093116},{"c":99.4,"h":100.38,"l":98.25,"n":8776,"o":100.38,"t":"2025-09-16T04:00:00Z","v":248806,"vw":99.160104},{"c":98.65,"h":102.51,"l":98.405,"n":10301,"o":99.99,"t":"2025-09-17T04:00:00Z","v":311715,"vw":99.433027},{"c":99.14,"h":99.76,"l":98.355,"n":8004,"o":98.99,"t":"2025-09-18T04:00:00Z","v":245411,"vw":99.13541},{"c":97.44,"h":99.36,"l":96.98,"n":9173,"o":99.18,"t":"2025-09-19T04:00:00Z","v":854502,"vw":97.558327},{"c":97.16,"h":98.435,"l":96.55,"n":7843,"o":97.5,"t":"2025-09-22T04:00:00Z","v":460679,"vw":97.222764},{"c":96.81,"h":98.665,"l":96.23,"n":6354,"o":97.48,"t":"2025-09-23T04:00:00Z","v":177882,"vw":97.013163},{"c":96.61,"h":97.94,"l":96.13,"n":7468,"o":97.3,"t":"2025-09-24T04:00:00Z","v":333100,"vw":96.682555},{"c":94.6,"h":96.225,"l":94.11,"n":7955,"o":96.07,"t":"2025-09-25T04:00:00Z","v":210433,"vw":94.721475},{"c":95.05,"h":95.16,"l":94.2,"n":7947,"o":94.49,"t":"2025-09-26T04:00:00Z","v":194441,"vw":94.802531},{"c":93.75,"h":95.675,"l":93.25,"n":7435,"o":95.29,"t":"2025-09-29T04:00:00Z","v":232996,"vw":93.808806},{"c":93.15,"h":94.34,"l":92.15,"n":7080,"o":93.59,"t":"2025-09-30T04:00:00Z","v":172901,"vw":92.968084},{"c":92.55,"h":93.845,"l":91.75,"n":7903,"o":92.54,"t":"2025-10-01T04:00:00Z","v":192179,"vw":92.615608},{"c":93.52,"h":94.015,"l":91.93,"n":7773,"o":92.6,"t":"2025-10-02T04:00:00Z","v":410082,"vw":93.226939},{"c":94.41,"h":95.31,"l":93.3901,"n":8259,"o":94.05,"t":"2025-10-03T04:00:00Z","v":197815,"vw":94.421206},{"c":90.19,"h":94.44,"l":90.12,"n":9427,"o":94.44,"t":"2025-10-06T04:00:00Z","v":275811,"vw":90.839462},{"c":89.14,"h":91.1,"l":88.6,"n":8726,"o":90.23,"t":"2025-10-07T04:00:00Z","v":308362,"vw":89.35351},{"c":88.83,"h":89.87,"l":88.315,"n":7036,"o":89.35,"t":"2025-10-08T04:00:00Z","v":269237,"vw":88.817189},{"c":87.25,"h":88.67,"l":86.95,"n":5691,"o":88.67,"t":"2025-10-09T04:00:00Z","v":131475,"vw":87.513915},{"c":84.9,"h":87.83,"l":84.7575,"n":9501,"o":87.83,"t":"2025-10-10T04:00:00Z","v":298234,"vw":85.367961},{"c":84.77,"h":86.39,"l":84.665,"n":7145,"o":86.32,"t":"2025-10-13T04:00:00Z","v":198709,"vw":85.096439},{"c":87.69,"h":87.87,"l":84.33,"n":8112,"o":84.33,"t":"2025-10-14T04:00:00Z","v":242677,"vw":87.322564},{"c":87.03,"h":88.65,"l":86.2801,"n":6806,"o":87.62,"t":"2025-10-15T04:00:00Z","v":273862,"vw":87.104352},{"c":87.54,"h":87.83,"l":85.8701,"n":9287,"o":87,"t":"2025-10-16T04:00:00Z","v":209839,"vw":87.338798},{"c":88.14,"h":88.595,"l":86.995,"n":6977,"o":87.36,"t":"2025-10-17T04:00:00Z","v":180050,"vw":87.901277},{"c":88.37,"h":90.466,"l":88.1355,"n":6474,"o":88.63,"t":"2025-10-20T04:00:00Z","v":170850,"vw":88.757302},{"c":90.32,"h":90.768,"l":88.4,"n":5520,"o":88.44,"t":"2025-10-21T04:00:00Z","v":185389,"vw":90.286186},{"c":90.91,"h":92.61,"l":90.35,"n":7780,"o":90.91,"t":"2025-10-22T04:00:00Z","v":188135,"vw":91.116669},{"c":91,"h":91.87,"l":90.22,"n":7033,"o":91.17,"t":"2025-10-23T04:00:00Z","v":204335,"vw":90.96713},{"c":92.04,"h":92.93,"l":91.255,"n":6390,"o":91.51,"t":"2025-10-24T04:00:00Z","v":184567,"vw":92.067061},{"c":92.06,"h":93.23,"l":91.4611,"n":6876,"o":92.14,"t":"2025-10-27T04:00:00Z","v":205795,"vw":92.060203},{"c":93.1,"h":93.57,"l":91.25,"n":9235,"o":91.53,"t":"2025-10-28T04:00:00Z","v":261785,"vw":92.73138},{"c":90.42,"h":93.605,"l":88.36,"n":14035,"o":92.39,"t":"2025-10-29T04:00:00Z","v":1024614,"vw":90.253684},{"c":95.65,"h":96.42,"l":89,"n":16758,"o":92.1,"t":"2025-10-30T04:00:00Z","v":913119,"vw":94.178258},{"c":103.49,"h":103.65,"l":96.16,"n":14967,"o":97.11,"t":"2025-10-31T04:00:00Z","v":747097,"vw":101.711952},{"c":106.92,"h":107.07,"l":102.23,"n":16123,"o":104.41,"t":"2025-11-03T05:00:00Z","v":864631,"vw":105.561367},{"c":106.84,"h":107.29,"l":104.805,"n":10765,"o":106.69,"t":"2025-11-04T05:00:00Z","v":418594,"vw":106.286948},{"c":110.46,"h":110.7,"l":106.21,"n":13000,"o":106.85,"t":"2025-11-05T05:00:00Z","v":499591,"vw":109.556965},{"c":108,"h":109.24,"l":106.9,"n":10165,"o":109.16,"t":"2025-11-06T05:00:00Z","v":273030,"vw":108.119923},{"c":108.69,"h":109.41,"l":107.11,"n":9551,"o":108,"t":"2025-11-07T05:00:00Z","v":340451,"vw":108.667695},{"c":109.84,"h":110.95,"l":108.135,"n":10062,"o":110.95,"t":"2025-11-10T05:00:00Z","v":553787,"vw":109.123553},{"c":110.3,"h":111.96,"l":107.8501,"n":8653,"o":110.22,"t":"2025-11-11T05:00:00Z","v":213622,"vw":110.052652},{"c":109.29,"h":111.26,"l":109.28,"n":8992,"o":109.56,"t":"2025-11-12T05:00:00Z","v":270792,"vw":109.861312},{"c":108.84,"h":110.16,"l":107.75,"n":8050,"o":109.52,"t":"2025-11-13T05:00:00Z","v":347633,"vw":108.891829},{"c":106.93,"h":107.8699,"l":105.5,"n":8858,"o":107.78,"t":"2025-11-14T05:00:00Z","v":248060,"vw":106.757578},{"c":104.89,"h":107.88,"l":104.6301,"n":8406,"o":107.35,"t":"2025-11-17T05:00:00Z","v":285344,"vw":105.936902},{"c":106.52,"h":106.9,"l":103.68,"n":8581,"o":104.45,"t":"2025-11-18T05:00:00Z","v":295649,"vw":106.325384},{"c":106.7,"h":107.1889,"l":105.21,"n":7113,"o":106.22,"t":"2025-11-19T05:00:00Z","v":244407,"vw":106.421966},{"c":106.38,"h":108.48,"l":104.8,"n":8261,"o":106.7,"t":"2025-11-20T05:00:00Z","v":216127,"vw":106.282852},{"c":112.04,"h":113.3,"l":106.895,"n":11274,"o":107.06,"t":"2025-11-21T05:00:00Z","v":520427,"vw":111.838978},{"c":112.3,"h":113.26,"l":110.14,"n":8628,"o":111.11,"t":"2025-11-24T05:00:00Z","v":297004,"vw":112.396879},{"c":116.78,"h":117.265,"l":113.35,"n":9643,"o":113.35,"t":"2025-11-25T05:00:00Z","v":357944,"vw":116.339463},{"c":115.72,"h":118,"l":115.57,"n":7652,"o":116.15,"t":"2025-11-26T05:00:00Z","v":343274,"vw":116.25887},{"c":113.67,"h":115.0227,"l":113.4683,"n":4499,"o":114.56,"t":"2025-11-28T05:00:00Z","v":190043,"vw":113.824289},{"c":114.29,"h":116.74,"l":112.68,"n":6166,"o":113.05,"t":"2025-12-01T05:00:00Z","v":236556,"vw":114.700757},{"c":116.91,"h":117.135,"l":113.65,"n":7122,"o":114.94,"t":"2025-12-02T05:00:00Z","v":198628,"vw":116.080316},{"c":114.55,"h":118.26,"l":114.43,"n":6558,"o":117.45,"t":"2025-12-03T05:00:00Z","v":192280,"vw":115.293504},{"c":115,"h":115.96,"l":113.195,"n":7177,"o":114.33,"t":"2025-12-04T05:00:00Z","v":222053,"vw":114.938316},{"c":114.66,"h":115.94,"l":113.72,"n":7647,"o":114.73,"t":"2025-12-05T05:00:00Z","v":290619,"vw":114.561508},{"c":115.28,"h":115.91,"l":112.5512,"n":7339,"o":114.94,"t":"2025-12-08T05:00:00Z","v":282866,"vw":115.055938},{"c":115.48,"h":116.72,"l":114.54,"n":6559,"o":114.54,"t":"2025-12-09T05:00:00Z","v":193623,"vw":115.556898},{"c":121,"h":121.505,"l":115.76,"n":8565,"o":115.76,"t":"2025-12-10T05:00:00Z","v":410902,"vw":120.276165},{"c":122.11,"h":122.41,"l":120.7,"n":7903,"o":121.55,"t":"2025-12-11T05:00:00Z","v":313336,"vw":121.763674},{"c":121.76,"h":123,"l":120.15,"n":7729,"o":123,"t":"2025-12-12T05:00:00Z","v":275371,"vw":121.572055},{"c":120.99,"h":122.6599,"l":120.67,"n":7718,"o":121.85,"t":"2025-12-15T05:00:00Z","v":223131,"vw":121.382508},{"c":121.53,"h":122.41,"l":120.39,"n":7776,"o":121.76,"t":"2025-12-16T05:00:00Z","v":312079,"vw":121.491014},{"c":121.75,"h":123,"l":120.28,"n":7942,"o":120.75,"t":"2025-12-17T05:00:00Z","v":249964,"vw":121.586972},{"c":121.9,"h":122.795,"l":121.01,"n":6167,"o":122.35,"t":"2025-12-18T05:00:00Z","v":224475,"vw":121.880658},{"c":123.66,"h":124.9999,"l":121.96,"n":5650,"o":123.27,"t":"2025-12-19T05:00:00Z","v":467039,"vw":123.566588},{"c":123.6,"h":124.06,"l":120.75,"n":8154,"o":124.02,"t":"2025-12-22T05:00:00Z","v":319303,"vw":122.750309},{"c":123.59,"h":124.46,"l":123.125,"n":5573,"o":123.58,"t":"2025-12-23T05:00:00Z","v":183733,"vw":123.81258},{"c":123.81,"h":124.12,"l":122.89,"n":2884,"o":123.97,"t":"2025-12-24T05:00:00Z","v":67442,"vw":123.608898},{"c":123.71,"h":125,"l":123.06,"n":3743,"o":123.89,"t":"2025-12-26T05:00:00Z","v":105601,"vw":123.746348},{"c":123.71,"h":124.21,"l":122.59,"n":5418,"o":124.21,"t":"2025-12-29T05:00:00Z","v":171419,"vw":123.359481},{"c":122.89,"h":123.84,"l":122.74,"n":5365,"o":123.84,"t":"2025-12-30T05:00:00Z","v":119233,"vw":123.086253},{"c":121.34,"h":124.02,"l":121.04,"n":4246,"o":122.9,"t":"2025-12-31T05:00:00Z","v":120583,"vw":121.526463},{"c":124.31,"h":124.39,"l":120.01,"n":5343,"o":121.82,"t":"2026-01-02T05:00:00Z","v":169284,"vw":123.469245},{"c":123.46,"h":125.68,"l":123.325,"n":7282,"o":123.58,"t":"2026-01-05T05:00:00Z","v":243072,"vw":124.128492},{"c":126.44,"h":126.56,"l":122.53,"n":7285,"o":122.53,"t":"2026-01-06T05:00:00Z","v":182675,"vw":125.687896},{"c":127.27,"h":127.385,"l":124.905,"n":6625,"o":126.74,"t":"2026-01-07T05:00:00Z","v":207630,"vw":126.834877},{"c":128.67,"h":129.91,"l":126.41,"n":6711,"o":126.41,"t":"2026-01-08T05:00:00Z","v":280070,"vw":128.858458},{"c":131.01,"h":131.32,"l":127.23,"n":8107,"o":128.99,"t":"2026-01-09T05:00:00Z","v":349656,"vw":130.419285},{"c":131.04,"h":131.7978,"l":129.45,"n":6343,"o":130.29,"t":"2026-01-12T05:00:00Z","v":172221,"vw":130.957976},{"c":133.47,"h":133.81,"l":131.08,"n":7888,"o":131.62,"t":"2026-01-13T05:00:00Z","v":372953,"vw":133.128014},{"c":132.8,"h":133.95,"l":130.585,"n":7539,"o":133.45,"t":"2026-01-14T05:00:00Z","v":366318,"vw":132.44575},{"c":136.78,"h":137.74,"l":131.8371,"n":9176,"o":133.34,"t":"2026-01-15T05:00:00Z","v":396718,"vw":136.538036},{"c":137.4,"h":137.88,"l":135.65,"n":5693,"o":136.87,"t":"2026-01-16T05:00:00Z","v":160972,"vw":137.147662},{"c":138.07,"h":138.39,"l":134.565,"n":6884,"o":135.11,"t":"2026-01-20T05:00:00Z","v":233346,"vw":137.561324},{"c":151.19,"h":151.85,"l":139.45,"n":21847,"o":139.45,"t":"2026-01-21T05:00:00Z","v":1269542,"vw":148.489976},{"c":149.84,"h":150.98,"l":147.895,"n":10043,"o":148.65,"t":"2026-01-22T05:00:00Z","v":473458,"vw":149.717132},{"c":147.18,"h":149.99,"l":146.26,"n":7816,"o":149.24,"t":"2026-01-23T05:00:00Z","v":354290,"vw":147.686161},{"c":146.09,"h":147.24,"l":144.19,"n":6574,"o":147.1,"t":"2026-01-26T05:00:00Z","v":641374,"vw":145.798838},{"c":148.05,"h":149.0199,"l":143.5566,"n":7095,"o":145.4,"t":"2026-01-27T05:00:00Z","v":830269,"vw":147.899262},{"c":147.82,"h":149.73,"l":147.145,"n":7076,"o":148.75,"t":"2026-01-28T05:00:00Z","v":323926,"vw":148.164767},{"c":149.38,"h":149.51,"l":145.425,"n":8021,"o":147.23,"t":"2026-01-29T05:00:00Z","v":738476,"vw":148.360413},{"c":146.69,"h":150.77,"l":145.78,"n":7803,"o":148,"t":"2026-01-30T05:00:00Z","v":330963,"vw":146.993065},{"c":148.16,"h":149.0847,"l":145.94,"n":9241,"o":147.7,"t":"2026-02-02T05:00:00Z","v":323646,"vw":148.108514},{"c":150.84,"h":151.525,"l":148.395,"n":8063,"o":148.85,"t":"2026-02-03T05:00:00Z","v":315978,"vw":150.388854},{"c":154.29,"h":154.79,"l":151.11,"n":8885,"o":152,"t":"2026-02-04T05:00:00Z","v":279984,"vw":153.640543},{"c":152.75,"h":154.13,"l":142.19,"n":8661,"o":153.54,"t":"2026-02-05T05:00:00Z","v":261693,"vw":152.659627},{"c":154.65,"h":155.48,"l":152.6,"n":7787,"o":152.75,"t":"2026-02-06T05:00:00Z","v":242305,"vw":154.639816},{"c":154.37,"h":155,"l":152.62,"n":7327,"o":154.45,"t":"2026-02-09T05:00:00Z","v":210137,"vw":153.85443},{"c":154.87,"h":156.3,"l":153.91,"n":7552,"o":154.45,"t":"2026-02-10T05:00:00Z","v":305530,"vw":155.065619},{"c":156.6,"h":157.29,"l":154.085,"n":5972,"o":155.81,"t":"2026-02-11T05:00:00Z","v":190817,"vw":156.360542},{"c":154.79,"h":159.66,"l":151.92,"n":8190,"o":157.3,"t":"2026-02-12T05:00:00Z","v":291357,"vw":155.550981},{"c":157.13,"h":158.19,"l":152.05,"n":7369,"o":155.7,"t":"2026-02-13T05:00:00Z","v":243230,"vw":156.297821},{"c":154.11,"h":158.135,"l":153.78,"n":11221,"o":157.16,"t":"2026-02-17T05:00:00Z","v":418700,"vw":154.943675},{"c":153.75,"h":158.75,"l":148.12,"n":12034,"o":157,"t":"2026-02-18T05:00:00Z","v":654650,"vw":154.925496},{"c":145.9,"h":157.02,"l":143.89,"n":14430,"o":152.5,"t":"2026-02-19T05:00:00Z","v":652319,"vw":146.23908},{"c":147.58,"h":149.945,"l":144.5818,"n":7530,"o":145.2,"t":"2026-02-20T05:00:00Z","v":310250,"vw":147.702897},{"c":141.9,"h":148.3,"l":141.9,"n":11274,"o":148.3,"t":"2026-02-23T05:00:00Z","v":453101,"vw":143.505603},{"c":141.49,"h":145.135,"l":140.02,"n":8282,"o":142.7,"t":"2026-02-24T05:00:00Z","v":262014,"vw":141.698681},{"c":136.17,"h":141.25,"l":133.755,"n":12121,"o":141.25,"t":"2026-02-25T05:00:00Z","v":504127,"vw":136.030398},{"c":135.51,"h":137.41,"l":134.7501,"n":7933,"o":137,"t":"2026-02-26T05:00:00Z","v":224912,"vw":135.741461},{"c":133.2,"h":135.46,"l":131.19,"n":7700,"o":135.46,"t":"2026-02-27T05:00:00Z","v":332708,"vw":132.796585},{"c":132.47,"h":133.55,"l":130,"n":7294,"o":130.9,"t":"2026-03-02T05:00:00Z","v":230585,"vw":132.399938},{"c":135.41,"h":135.72,"l":129.42,"n":10996,"o":129.51,"t":"2026-03-03T05:00:00Z","v":418963,"vw":134.163213},{"c":135.6,"h":137.935,"l":134.3701,"n":7775,"o":136.59,"t":"2026-03-04T05:00:00Z","v":259640,"vw":135.996998},{"c":131.69,"h":136.32,"l":130.3933,"n":8190,"o":133.84,"t":"2026-03-05T05:00:00Z","v":276263,"vw":132.171096},{"c":129.69,"h":130.4,"l":127.41,"n":7581,"o":130.32,"t":"2026-03-06T05:00:00Z","v":223399,"vw":129.541463},{"c":128.77,"h":129.31,"l":124.02,"n":8239,"o":127.01,"t":"2026-03-09T04:00:00Z","v":235505,"vw":127.679551},{"c":126.52,"h":130.015,"l":126.5,"n":7591,"o":128.26,"t":"2026-03-10T04:00:00Z","v":368805,"vw":128.137137},{"c":125.78,"h":127.2,"l":123.75,"n":5805,"o":126.1,"t":"2026-03-11T04:00:00Z","v":138678,"vw":125.765616},{"c":123.33,"h":125.58,"l":122.96,"n":8041,"o":123.35,"t":"2026-03-12T04:00:00Z","v":248597,"vw":123.664973},{"c":123.35,"h":124.715,"l":121.66,"n":7141,"o":123.48,"t":"2026-03-13T04:00:00Z","v":220777,"vw":122.986686},{"c":125.22,"h":127.655,"l":124.5497,"n":7389,"o":124.83,"t":"2026-03-16T04:00:00Z","v":295171,"vw":125.383581},{"c":123.74,"h":126.705,"l":122.07,"n":8722,"o":126.13,"t":"2026-03-17T04:00:00Z","v":414866,"vw":124.009827},{"c":121.33,"h":124.71,"l":120.84,"n":9627,"o":122.93,"t":"2026-03-18T04:00:00Z","v":332697,"vw":122.470796},{"c":121.05,"h":122.41,"l":119.18,"n":6722,"o":120.46,"t":"2026-03-19T04:00:00Z","v":218153,"vw":121.064074},{"c":117.48,"h":121.03,"l":116.64,"n":7982,"o":120.55,"t":"2026-03-20T04:00:00Z","v":863657,"vw":117.654126},{"c":121.37,"h":124.26,"l":119.99,"n":8361,"o":120.48,"t":"2026-03-23T04:00:00Z","v":225562,"vw":121.876593},{"c":122.99,"h":124.87,"l":121.33,"n":7266,"o":121.52,"t":"2026-03-24T04:00:00Z","v":214036,"vw":123.199948},{"c":122.92,"h":123.9,"l":120.7001,"n":6709,"o":123.9,"t":"2026-03-25T04:00:00Z","v":182321,"vw":122.471602},{"c":123.75,"h":123.92,"l":121.57,"n":7075,"o":121.57,"t":"2026-03-26T04:00:00Z","v":215881,"vw":123.112968},{"c":121.35,"h":124.445,"l":121.165,"n":6624,"o":122.66,"t":"2026-03-27T04:00:00Z","v":189787,"vw":122.269721},{"c":120.07,"h":122.46,"l":119.805,"n":9036,"o":122.05,"t":"2026-03-30T04:00:00Z","v":322310,"vw":120.85712},{"c":122.98,"h":125.17,"l":120.04,"n":7324,"o":121.43,"t":"2026-03-31T04:00:00Z","v":233341,"vw":122.666555},{"c":122.84,"h":126.57,"l":122.42,"n":7212,"o":123.89,"t":"2026-04-01T04:00:00Z","v":228855,"vw":124.068224},{"c":122.7,"h":123.65,"l":117.435,"n":7488,"o":120.98,"t":"2026-04-02T04:00:00Z","v":214860,"vw":121.307696},{"c":122.52,"h":122.7,"l":120.305,"n":5003,"o":121.58,"t":"2026-04-06T04:00:00Z","v":121230,"vw":122.268021},{"c":121.38,"h":123.57,"l":120.84,"n":7737,"o":121.54,"t":"2026-04-07T04:00:00Z","v":299468,"vw":121.651366},{"c":126.91,"h":128.56,"l":124.915,"n":8662,"o":126.32,"t":"2026-04-08T04:00:00Z","v":364330,"vw":127.15236},{"c":126.77,"h":128.005,"l":124.035,"n":6537,"o":126.16,"t":"2026-04-09T04:00:00Z","v":220667,"vw":126.427228},{"c":126.28,"h":127.415,"l":125.17,"n":6719,"o":127.07,"t":"2026-04-10T04:00:00Z","v":182522,"vw":126.098554},{"c":123.2,"h":126.59,"l":122.255,"n":8172,"o":126.28,"t":"2026-04-13T04:00:00Z","v":293227,"vw":123.460639},{"c":127.8,"h":130.67,"l":115.89,"n":25702,"o":122.91,"t":"2026-04-14T04:00:00Z","v":1672336,"vw":123.536589},{"c":120.64,"h":130.96,"l":120.045,"n":22119,"o":127.8,"t":"2026-04-15T04:00:00Z","v":957591,"vw":123.88889},{"c":119.39,"h":123.9,"l":119.37,"n":12089,"o":119.95,"t":"2026-04-16T04:00:00Z","v":408469,"vw":120.612606},{"c":123.43,"h":138.15,"l":120.2,"n":24828,"o":121.89,"t":"2026-04-17T04:00:00Z","v":1447583,"vw":125.133819},{"c":121.35,"h":122.83,"l":117.5227,"n":10230,"o":122.83,"t":"2026-04-20T04:00:00Z","v":353267,"vw":120.46161},{"c":121.17,"h":123.99,"l":119.71,"n":7338,"o":122.9,"t":"2026-04-21T04:00:00Z","v":322053,"vw":121.205366},{"c":119.68,"h":121.92,"l":119.165,"n":6362,"o":121.92,"t":"2026-04-22T04:00:00Z","v":257552,"vw":119.829591},{"c":120.55,"h":120.61,"l":117.73,"n":7437,"o":119.76,"t":"2026-04-23T04:00:00Z","v":226462,"vw":119.863681},{"c":120.01,"h":121.36,"l":118.82,"n":5550,"o":120.55,"t":"2026-04-24T04:00:00Z","v":184701,"vw":119.993673},{"c":118.58,"h":121.83,"l":117.705,"n":6311,"o":120.01,"t":"2026-04-27T04:00:00Z","v":191857,"vw":118.731459},{"c":118.09,"h":120.1,"l":116.18,"n":7084,"o":120.1,"t":"2026-04-28T04:00:00Z","v":225067,"vw":118.198081},{"c":117.69,"h":119.52,"l":115.49,"n":8664,"o":117.35,"t":"2026-04-29T04:00:00Z","v":232195,"vw":117.506948},{"c":119.22,"h":120.66,"l":117.085,"n":9440,"o":117.6,"t":"2026-04-30T04:00:00Z","v":347317,"vw":119.004777},{"c":116.79,"h":119.315,"l":115.5,"n":8829,"o":119.315,"t":"2026-05-01T04:00:00Z","v":341322,"vw":116.855128},{"c":106.79,"h":115.75,"l":102.14,"n":19772,"o":115.75,"t":"2026-05-04T04:00:00Z","v":1017155,"vw":106.077516},{"c":112.03,"h":113.6,"l":103.0257,"n":16066,"o":106.1,"t":"2026-05-05T04:00:00Z","v":719287,"vw":111.023498},{"c":116.95,"h":118.87,"l":114.71,"n":13217,"o":116.085,"t":"2026-05-06T04:00:00Z","v":559726,"vw":117.080315},{"c":116.43,"h":118.86,"l":115.54,"n":8855,"o":118.16,"t":"2026-05-07T04:00:00Z","v":346917,"vw":116.491699},{"c":118.82,"h":118.95,"l":113.89,"n":6793,"o":117.15,"t":"2026-05-08T04:00:00Z","v":205410,"vw":118.051721},{"c":113.14,"h":119.49,"l":112.53,"n":10270,"o":119.1,"t":"2026-05-11T04:00:00Z","v":296404,"vw":114.403387},{"c":112.42,"h":114.68,"l":111.305,"n":8087,"o":113.71,"t":"2026-05-12T04:00:00Z","v":260083,"vw":112.892129},{"c":110.96,"h":112.78,"l":110.35,"n":7703,"o":112.31,"t":"2026-05-13T04:00:00Z","v":250958,"vw":111.109471},{"c":113.97,"h":114.485,"l":111.9,"n":6805,"o":112.87,"t":"2026-05-14T04:00:00Z","v":163559,"vw":113.611802},{"c":111.03,"h":113.69,"l":110.02,"n":5884,"o":112.76,"t":"2026-05-15T04:00:00Z","v":188917,"vw":110.945732},{"c":110.02,"h":112.97,"l":109.545,"n":5633,"o":111.77,"t":"2026-05-18T04:00:00Z","v":151601,"vw":110.213209},{"c":107.38,"h":109.39,"l":105.73,"n":7231,"o":109.39,"t":"2026-05-19T04:00:00Z","v":244141,"vw":107.781235},{"c":109.85,"h":110.08,"l":105.98,"n":6521,"o":107.57,"t":"2026-05-20T04:00:00Z","v":163696,"vw":109.107028},{"c":109.18,"h":110.445,"l":106.54,"n":7682,"o":108.37,"t":"2026-05-21T04:00:00Z","v":293208,"vw":108.934893},{"c":111.67,"h":111.9199,"l":108.77,"n":6488,"o":109.59,"t":"2026-05-22T04:00:00Z","v":287897,"vw":111.196745},{"c":111.77,"h":113.98,"l":111.39,"n":7010,"o":112,"t":"2026-05-26T04:00:00Z","v":206691,"vw":111.962233},{"c":112.95,"h":115.19,"l":112.15,"n":6691,"o":113.21,"t":"2026-05-27T04:00:00Z","v":254316,"vw":113.773974},{"c":112.86,"h":113.26,"l":109.79,"n":6491,"o":112.16,"t":"2026-05-28T04:00:00Z","v":190329,"vw":112.436962},{"c":109.02,"h":111.625,"l":108.72,"n":7390,"o":111.04,"t":"2026-05-29T04:00:00Z","v":363754,"vw":109.400973},{"c":106.79,"h":107.55,"l":104.08,"n":9497,"o":106.47,"t":"2026-06-01T04:00:00Z","v":290655,"vw":106.093561},{"c":106.82,"h":107.795,"l":105.99,"n":8109,"o":107.08,"t":"2026-06-02T04:00:00Z","v":221700,"vw":106.640141},{"c":106.78,"h":107.5,"l":104.03,"n":9297,"o":105.23,"t":"2026-06-03T04:00:00Z","v":292338,"vw":106.575661},{"c":96.04,"h":103.185,"l":96.01,"n":17067,"o":101.5,"t":"2026-06-04T04:00:00Z","v":817560,"vw":97.50397},{"c":94.26,"h":98.6099,"l":93.58,"n":12490,"o":95.96,"t":"2026-06-05T04:00:00Z","v":529656,"vw":94.479228},{"c":92.6,"h":95.12,"l":92.56,"n":12285,"o":94.25,"t":"2026-06-08T04:00:00Z","v":428425,"vw":93.403331},{"c":93.43,"h":94.9999,"l":92.48,"n":11779,"o":93.7,"t":"2026-06-09T04:00:00Z","v":462891,"vw":93.621789},{"c":90.72,"h":94.42,"l":90.59,"n":8364,"o":93.61,"t":"2026-06-10T04:00:00Z","v":265411,"vw":91.524265},{"c":91.59,"h":92.445,"l":89.41,"n":10084,"o":90.71,"t":"2026-06-11T04:00:00Z","v":366558,"vw":91.113424},{"c":93.06,"h":94.527,"l":91.95,"n":10563,"o":92.72,"t":"2026-06-12T04:00:00Z","v":361563,"vw":93.282196},{"c":92.46,"h":95.77,"l":91.71,"n":11891,"o":94.98,"t":"2026-06-15T04:00:00Z","v":507228,"vw":92.679189},{"c":92.78,"h":93.75,"l":91.53,"n":9673,"o":92.74,"t":"2026-06-16T04:00:00Z","v":361894,"vw":92.38152},{"c":89.73,"h":93.97,"l":89,"n":9989,"o":92.59,"t":"2026-06-17T04:00:00Z","v":343111,"vw":91.502835},{"c":91.92,"h":92.85,"l":90,"n":9965,"o":90.45,"t":"2026-06-18T04:00:00Z","v":578890,"vw":91.721067},{"c":91.33,"h":91.855,"l":90.55,"n":10091,"o":90.75,"t":"2026-06-22T04:00:00Z","v":447549,"vw":91.220662},{"c":92.26,"h":92.98,"l":90.3246,"n":9098,"o":90.7,"t":"2026-06-23T04:00:00Z","v":389602,"vw":92.187103},{"c":94.14,"h":96.03,"l":92.74,"n":11838,"o":92.91,"t":"2026-06-24T04:00:00Z","v":451012,"vw":94.565921},{"c":95.85,"h":97.22,"l":94.575,"n":9024,"o":95.01,"t":"2026-06-25T04:00:00Z","v":327692,"vw":96.118614},{"c":95.87,"h":97.01,"l":94,"n":9460,"o":95.3,"t":"2026-06-26T04:00:00Z","v":842588,"vw":95.897168},{"c":100.12,"h":100.87,"l":94.25,"n":16410,"o":94.98,"t":"2026-06-29T04:00:00Z","v":890978,"vw":98.10489},{"c":105.88,"h":108,"l":97.825,"n":47018,"o":100.87,"t":"2026-06-30T04:00:00Z","v":3143212,"vw":103.751793},{"c":102.04,"h":106.43,"l":100.1801,"n":29374,"o":103.8,"t":"2026-07-01T04:00:00Z","v":1247447,"vw":103.210945},{"c":103.36,"h":104.64,"l":102.05,"n":32006,"o":102.05,"t":"2026-07-02T04:00:00Z","v":1181835,"vw":103.385302},{"c":104.45,"h":104.81,"l":102.52,"n":16007,"o":103.29,"t":"2026-07-06T04:00:00Z","v":493309,"vw":103.726626},{"c":105.82,"h":107,"l":104.415,"n":14058,"o":104.54,"t":"2026-07-07T04:00:00Z","v":632462,"vw":105.731667},{"c":100.56,"h":104.67,"l":99.55,"n":15331,"o":103.64,"t":"2026-07-08T04:00:00Z","v":653822,"vw":100.939235},{"c":101.88,"h":103.69,"l":100.54,"n":10730,"o":100.54,"t":"2026-07-09T04:00:00Z","v":524944,"vw":102.512845},{"c":101.07,"h":103.39,"l":101,"n":10531,"o":102.78,"t":"2026-07-10T04:00:00Z","v":429980,"vw":101.531457},{"c":102.04,"h":104.13,"l":101.41,"n":9550,"o":101.75,"t":"2026-07-13T04:00:00Z","v":409007,"vw":102.280942},{"c":103.55,"h":103.86,"l":100.2,"n":9052,"o":102.63,"t":"2026-07-14T04:00:00Z","v":285099,"vw":102.768876},{"c":104.12,"h":106.49,"l":103.77,"n":14629,"o":104.04,"t":"2026-07-15T04:00:00Z","v":621619,"vw":104.905461},{"c":108.48,"h":109.27,"l":104.43,"n":11417,"o":104.43,"t":"2026-07-16T04:00:00Z","v":491782,"vw":108.045359},{"c":108.17,"h":111.19,"l":107.22,"n":9746,"o":107.51,"t":"2026-07-17T04:00:00Z","v":383581,"vw":108.416355},{"c":106.9,"h":108.19,"l":104.97,"n":8604,"o":108.15,"t":"2026-07-20T04:00:00Z","v":380537,"vw":106.614897},{"c":104.78,"h":109.5197,"l":104.41,"n":7854,"o":106.9,"t":"2026-07-21T04:00:00Z","v":324446,"vw":105.085788},{"c":106.01,"h":106.87,"l":104.16,"n":8029,"o":105.33,"t":"2026-07-22T04:00:00Z","v":310730,"vw":105.839882},{"c":104.6,"h":105.38,"l":103.73,"n":5898,"o":103.73,"t":"2026-07-23T04:00:00Z","v":224731,"vw":104.607391},{"c":103.35,"h":106.31,"l":103.19,"n":7734,"o":104.56,"t":"2026-07-24T04:00:00Z","v":355283,"vw":104.098592},{"c":103.52,"h":105.64,"l":103.12,"n":8859,"o":104.58,"t":"2026-07-27T04:00:00Z","v":401178,"vw":103.752437},{"c":107.67,"h":108.72,"l":104.5,"n":7470,"o":104.5,"t":"2026-07-28T04:00:00Z","v":272748,"vw":107.738229},{"c":106.55,"h":108.39,"l":105.735,"n":11070,"o":108.08,"t":"2026-07-29T04:00:00Z","v":381609,"vw":106.644812},{"c":102.65,"h":106.66,"l":100.8,"n":7948,"o":106.66,"t":"2026-07-30T04:00:00Z","v":332875,"vw":102.130937},{"c":102.36,"h":102.75,"l":100.25,"n":6648,"o":102.72,"t":"2026-07-31T04:00:00Z","v":187080,"vw":102.053403},{"c":103.5,"h":106.7,"l":102.7,"n":9477,"o":103.73,"t":"2026-08-03T04:00:00Z","v":379053,"vw":103.747955},{"c":107.05,"h":107.42,"l":102.08,"n":8547,"o":103.53,"t":"2026-08-04T04:00:00Z","v":321495,"vw":105.644114},{"c":107.17,"h":109.61,"l":106.43,"n":10721,"o":107.45,"t":"2026-08-05T04:00:00Z","v":332076,"vw":107.833485},{"c":105.81,"h":108.53,"l":104.37,"n":8422,"o":106.66,"t":"2026-08-06T04:00:00Z","v":229359,"vw":106.159872},{"c":108.8,"h":109.13,"l":105.56,"n":6676,"o":106.5,"t":"2026-08-07T04:00:00Z","v":183635,"vw":108.041858},{"c":104.85,"h":109,"l":103.36,"n":8572,"o":108,"t":"2026-08-10T04:00:00Z","v":225828,"vw":104.619117},{"c":107.32,"h":108.865,"l":105.28,"n":7546,"o":105.28,"t":"2026-08-11T04:00:00Z","v":276872,"vw":107.381548},{"c":107.15,"h":107.37,"l":103.835,"n":4860,"o":106.46,"t":"2026-08-12T04:00:00Z","v":127548,"vw":106.615185},{"c":107.14,"h":108.66,"l":106.255,"n":4861,"o":108.38,"t":"2026-08-13T04:00:00Z","v":121218,"vw":107.320594},{"c":106.1,"h":106.6925,"l":104.59,"n":6973,"o":106.5,"t":"2026-08-14T04:00:00Z","v":181357,"vw":105.75096},{"c":104.12,"h":107.75,"l":104.1,"n":7886,"o":105.15,"t":"2026-08-17T04:00:00Z","v":243262,"vw":104.987037},{"c":103.27,"h":106.19,"l":103.19,"n":6434,"o":104.12,"t":"2026-08-18T04:00:00Z","v":207673,"vw":104.491107},{"c":107.7,"h":107.74,"l":104.54,"n":10354,"o":104.59,"t":"2026-08-19T04:00:00Z","v":304315,"vw":106.99215},{"c":105.44,"h":106.155,"l":103.78,"n":8479,"o":105.75,"t":"2026-08-20T04:00:00Z","v":292696,"vw":104.949715},{"c":101.98,"h":105.33,"l":101.79,"n":7693,"o":104.81,"t":"2026-08-21T04:00:00Z","v":281132,"vw":103.363128},{"c":104.51,"h":104.98,"l":102.965,"n":11849,"o":104.3,"t":"2026-08-24T04:00:00Z","v":353271,"vw":104.116158},{"c":104.78,"h":105.16,"l":102.07,"n":7643,"o":104.57,"t":"2026-08-25T04:00:00Z","v":239378,"vw":103.974856},{"c":102.99,"h":104.35,"l":101.48,"n":8111,"o":103.84,"t":"2026-08-26T04:00:00Z","v":341036,"vw":102.641662},{"c":102.3,"h":103.58,"l":101.89,"n":6961,"o":102.59,"t":"2026-08-27T04:00:00Z","v":280683,"vw":102.511362},{"c":102.96,"h":103.325,"l":101.72,"n":6575,"o":103.09,"t":"2026-08-28T04:00:00Z","v":134822,"vw":102.707413},{"c":100.63,"h":102.68,"l":100.06,"n":5721,"o":102.68,"t":"2026-08-31T04:00:00Z","v":333387,"vw":100.715042},{"c":100.77,"h":103.16,"l":99.92,"n":6687,"o":100,"t":"2026-09-01T04:00:00Z","v":288338,"vw":101.249371},{"c":102.69,"h":103.2899,"l":100.84,"n":6933,"o":100.84,"t":"2026-09-02T04:00:00Z","v":237523,"vw":102.598767},{"c":101.04,"h":103.6,"l":99.87,"n":6508,"o":103.56,"t":"2026-09-03T04:00:00Z","v":245041,"vw":100.821971},{"c":102.6,"h":103.21,"l":99.8,"n":6903,"o":99.87,"t":"2026-09-04T04:00:00Z","v":269647,"vw":102.253653},{"c":99.11,"h":102.81,"l":99.11,"n":6048,"o":102.81,"t":"2026-09-08T04:00:00Z","v":271554,"vw":99.618337},{"c":96.04,"h":99.74,"l":95.62,"n":8306,"o":99.11,"t":"2026-09-09T04:00:00Z","v":295811,"vw":96.708905},{"c":93.4,"h":95.99,"l":92.21,"n":10538,"o":95.68,"t":"2026-09-10T04:00:00Z","v":378098,"vw":93.87924},{"c":91.02,"h":94.99,"l":90.3701,"n":7331,"o":94.99,"t":"2026-09-11T04:00:00Z","v":258428,"vw":91.312159},{"c":90.19,"h":92.23,"l":90.1,"n":7500,"o":90.1,"t":"2026-09-14T04:00:00Z","v":269939,"vw":90.894414},{"c":87.6,"h":91.85,"l":86.755,"n":10573,"o":90.1,"t":"2026-09-15T04:00:00Z","v":347689,"vw":87.964165},{"c":87.11,"h":89.3275,"l":86.48,"n":6933,"o":87.6,"t":"2026-09-16T04:00:00Z","v":284001,"vw":87.698541},{"c":86.49,"h":89.215,"l":86.26,"n":6836,"o":88.78,"t":"2026-09-17T04:00:00Z","v":239065,"vw":86.812567},{"c":85.6,"h":86.27,"l":85.07,"n":7218,"o":86,"t":"2026-09-18T04:00:00Z","v":987948,"vw":85.61251},{"c":86.95,"h":87.4299,"l":85.28,"n":7345,"o":86.5,"t":"2026-09-21T04:00:00Z","v":232215,"vw":86.815477},{"c":87.92,"h":89.005,"l":87.17,"n":7688,"o":87.65,"t":"2026-09-22T04:00:00Z","v":248956,"vw":88.073299},{"c":85.03,"h":87.075,"l":84.9438,"n":6608,"o":87,"t":"2026-09-23T04:00:00Z","v":252800,"vw":85.586465},{"c":83.55,"h":85.81,"l":83.38,"n":11615,"o":85.81,"t":"2026-09-24T04:00:00Z","v":413234,"vw":83.942256},{"c":84.51,"h":85.18,"l":82.775,"n":13675,"o":83.96,"t":"2026-09-25T04:00:00Z","v":442682,"vw":84.285832},{"c":85.52,"h":85.76,"l":83.12,"n":8675,"o":84.11,"t":"2026-09-28T04:00:00Z","v":331730,"vw":84.96278},{"c":85.38,"h":85.63,"l":83.68,"n":6035,"o":84.8,"t":"2026-09-29T04:00:00Z","v":253996,"vw":84.96785},{"c":83.67,"h":85.52,"l":82.92,"n":6444,"o":85.52,"t":"2026-09-30T04:00:00Z","v":283390,"vw":83.806151},{"c":82.11,"h":84.17,"l":81.665,"n":10288,"o":83.7,"t":"2026-10-01T04:00:00Z","v":353732,"vw":82.772426},{"c":82.81,"h":83.9,"l":82.29,"n":8757,"o":83.5,"t":"2026-10-02T04:00:00Z","v":499851,"vw":83.104039},{"c":82.58,"h":83.675,"l":81.16,"n":7959,"o":82.79,"t":"2026-10-05T04:00:00Z","v":422315,"vw":82.565503},{"c":82.19,"h":82.91,"l":81.17,"n":8769,"o":82.91,"t":"2026-10-06T04:00:00Z","v":558932,"vw":82.001695},{"c":80.12,"h":82.27,"l":79.22,"n":8366,"o":81.79,"t":"2026-10-07T04:00:00Z","v":558347,"vw":80.305885},{"c":80.19,"h":80.6151,"l":78.67,"n":8943,"o":79.58,"t":"2026-10-08T04:00:00Z","v":429886,"vw":80.037328},{"c":78.3,"h":79.825,"l":78.075,"n":5913,"o":79.49,"t":"2026-10-09T04:00:00Z","v":234142,"vw":78.432635},{"c":79.14,"h":79.61,"l":77.58,"n":5567,"o":77.96,"t":"2026-10-12T04:00:00Z","v":173534,"vw":79.010866},{"c":79.34,"h":79.84,"l":78.57,"n":5198,"o":79.36,"t":"2026-10-13T04:00:00Z","v":196708,"vw":79.267251},{"c":78.16,"h":78.84,"l":77.6,"n":10440,"o":78.65,"t":"2026-10-14T04:00:00Z","v":389593,"vw":78.149938},{"c":84.02,"h":84.21,"l":79.07,"n":11883,"o":79.07,"t":"2026-10-15T04:00:00Z","v":446515,"vw":83.321613},{"c":83.89,"h":86.06,"l":83.205,"n":10159,"o":84.7,"t":"2026-10-16T04:00:00Z","v":455024,"vw":84.650016},{"c":81.92,"h":83.05,"l":80.41,"n":7204,"o":82.44,"t":"2026-10-19T04:00:00Z","v":355264,"vw":81.725462},{"c":82.45,"h":83.26,"l":81.76,"n":5457,"o":81.9,"t":"2026-10-20T04:00:00Z","v":260465,"vw":82.551602},{"c":83.15,"h":83.4699,"l":81.94,"n":9401,"o":83.11,"t":"2026-10-21T04:00:00Z","v":610375,"vw":82.986025}],"volatilityBars":[{"c":85.36,"h":86.92,"l":85.36,"n":77,"o":86.5,"t":"2026-09-21T13:30:00Z","v":2169,"vw":86.323721},{"c":85.77,"h":86.09,"l":85.455,"n":136,"o":85.6,"t":"2026-09-21T13:45:00Z","v":3266,"vw":85.726016},{"c":85.52,"h":85.55,"l":85.28,"n":189,"o":85.55,"t":"2026-09-21T14:00:00Z","v":10017,"vw":85.405037},{"c":86.36,"h":86.36,"l":85.67,"n":106,"o":85.67,"t":"2026-09-21T14:15:00Z","v":3877,"vw":86.108514},{"c":86.21,"h":86.22,"l":85.885,"n":66,"o":86.21,"t":"2026-09-21T14:30:00Z","v":1885,"vw":86.079278},{"c":86.54,"h":86.54,"l":86.135,"n":183,"o":86.135,"t":"2026-09-21T14:45:00Z","v":6327,"vw":86.363252},{"c":86.79,"h":86.79,"l":86.5,"n":132,"o":86.5,"t":"2026-09-21T15:00:00Z","v":3964,"vw":86.604236},{"c":87.01,"h":87.04,"l":86.94,"n":56,"o":86.94,"t":"2026-09-21T15:15:00Z","v":1248,"vw":87.00424},{"c":87.18,"h":87.18,"l":87.04,"n":85,"o":87.04,"t":"2026-09-21T15:30:00Z","v":3461,"vw":87.142112},{"c":86.795,"h":87.18,"l":86.79,"n":217,"o":87.18,"t":"2026-09-21T15:45:00Z","v":6669,"vw":86.968155},{"c":86.86,"h":87.17,"l":86.82,"n":251,"o":86.82,"t":"2026-09-21T16:00:00Z","v":9971,"vw":86.933882},{"c":86.52,"h":86.78,"l":86.51,"n":227,"o":86.78,"t":"2026-09-21T16:15:00Z","v":8735,"vw":86.615974},{"c":86.45,"h":86.885,"l":86.45,"n":161,"o":86.57,"t":"2026-09-21T16:30:00Z","v":3956,"vw":86.729822},{"c":86.66,"h":86.74,"l":86.37,"n":222,"o":86.37,"t":"2026-09-21T16:45:00Z","v":5399,"vw":86.611236},{"c":86.88,"h":86.88,"l":86.6601,"n":98,"o":86.6601,"t":"2026-09-21T17:00:00Z","v":2165,"vw":86.799549},{"c":86.76,"h":87.01,"l":86.76,"n":220,"o":86.76,"t":"2026-09-21T17:15:00Z","v":5930,"vw":86.91},{"c":86.77,"h":86.85,"l":86.76,"n":74,"o":86.85,"t":"2026-09-21T17:30:00Z","v":2711,"vw":86.793511},{"c":86.96,"h":86.96,"l":86.76,"n":137,"o":86.76,"t":"2026-09-21T17:45:00Z","v":4457,"vw":86.828021},{"c":87.225,"h":87.25,"l":86.86,"n":131,"o":86.86,"t":"2026-09-21T18:00:00Z","v":6530,"vw":87.067738},{"c":87.02,"h":87.12,"l":86.92,"n":254,"o":87.09,"t":"2026-09-21T18:15:00Z","v":5273,"vw":87.0248},{"c":86.94,"h":87.07,"l":86.905,"n":151,"o":86.981,"t":"2026-09-21T18:30:00Z","v":3957,"vw":86.9483},{"c":87.25,"h":87.25,"l":86.8,"n":238,"o":86.99,"t":"2026-09-21T18:45:00Z","v":9325,"vw":86.918636},{"c":87.355,"h":87.38,"l":87.34,"n":107,"o":87.36,"t":"2026-09-21T19:00:00Z","v":2669,"vw":87.356597},{"c":87.29,"h":87.4299,"l":87.2,"n":423,"o":87.27,"t":"2026-09-21T19:15:00Z","v":17427,"vw":87.29732},{"c":86.95,"h":87.235,"l":86.94,"n":581,"o":87.23,"t":"2026-09-21T19:30:00Z","v":18961,"vw":87.057318},{"c":86.905,"h":87.03,"l":86.84,"n":1049,"o":86.92,"t":"2026-09-21T19:45:00Z","v":30978,"vw":86.95245},{"c":86.95,"h":86.95,"l":86.95,"n":24,"o":86.95,"t":"2026-09-21T20:00:00Z","v":33128,"vw":86.95},{"c":88.295,"h":88.37,"l":87.44,"n":159,"o":87.65,"t":"2026-09-22T13:30:00Z","v":6025,"vw":87.763549},{"c":87.19,"h":88.075,"l":87.19,"n":398,"o":88.075,"t":"2026-09-22T13:45:00Z","v":15311,"vw":87.514794},{"c":88.96,"h":89,"l":87.33,"n":375,"o":87.33,"t":"2026-09-22T14:00:00Z","v":12993,"vw":88.433694},{"c":89,"h":89.005,"l":88.39,"n":288,"o":88.62,"t":"2026-09-22T14:15:00Z","v":18863,"vw":88.933239},{"c":87.88,"h":89,"l":87.88,"n":326,"o":89,"t":"2026-09-22T14:30:00Z","v":17156,"vw":88.547243},{"c":87.83,"h":87.99,"l":87.63,"n":117,"o":87.71,"t":"2026-09-22T14:45:00Z","v":3976,"vw":87.858309},{"c":88.05,"h":88.09,"l":87.48,"n":196,"o":88.03,"t":"2026-09-22T15:00:00Z","v":7818,"vw":87.798648},{"c":88.11,"h":88.239,"l":87.68,"n":118,"o":88.239,"t":"2026-09-22T15:15:00Z","v":5530,"vw":87.951097},{"c":87.48,"h":87.83,"l":87.47,"n":153,"o":87.82,"t":"2026-09-22T15:30:00Z","v":4357,"vw":87.609512},{"c":87.39,"h":87.525,"l":87.17,"n":127,"o":87.525,"t":"2026-09-22T15:45:00Z","v":3523,"vw":87.379123},{"c":87.58,"h":87.58,"l":87.34,"n":119,"o":87.56,"t":"2026-09-22T16:00:00Z","v":4302,"vw":87.474762},{"c":87.94,"h":88,"l":87.68,"n":124,"o":87.72,"t":"2026-09-22T16:15:00Z","v":4003,"vw":87.81599},{"c":88.115,"h":88.22,"l":88.0699,"n":65,"o":88.0699,"t":"2026-09-22T16:30:00Z","v":2960,"vw":88.123821},{"c":88.31,"h":88.45,"l":88.16,"n":162,"o":88.25,"t":"2026-09-22T16:45:00Z","v":3878,"vw":88.296022},{"c":88.38,"h":88.38,"l":88.24,"n":68,"o":88.24,"t":"2026-09-22T17:00:00Z","v":1735,"vw":88.277703},{"c":88.2,"h":88.32,"l":88.14,"n":168,"o":88.3,"t":"2026-09-22T17:15:00Z","v":4199,"vw":88.233833},{"c":87.91,"h":88.15,"l":87.84,"n":184,"o":88.09,"t":"2026-09-22T17:30:00Z","v":5340,"vw":88.003155},{"c":88.55,"h":88.55,"l":87.84,"n":222,"o":87.95,"t":"2026-09-22T17:45:00Z","v":7509,"vw":88.019682},{"c":88.32,"h":88.67,"l":88.32,"n":144,"o":88.495,"t":"2026-09-22T18:00:00Z","v":3839,"vw":88.548214},{"c":88.17,"h":88.4,"l":88.17,"n":150,"o":88.38,"t":"2026-09-22T18:15:00Z","v":4933,"vw":88.284805},{"c":87.6,"h":88.22,"l":87.59,"n":245,"o":88.22,"t":"2026-09-22T18:30:00Z","v":6187,"vw":87.888602},{"c":87.73,"h":87.85,"l":87.65,"n":131,"o":87.76,"t":"2026-09-22T18:45:00Z","v":3408,"vw":87.740556},{"c":87.75,"h":87.79,"l":87.5,"n":191,"o":87.72,"t":"2026-09-22T19:00:00Z","v":4731,"vw":87.639861},{"c":87.66,"h":87.8189,"l":87.61,"n":180,"o":87.74,"t":"2026-09-22T19:15:00Z","v":4662,"vw":87.699878},{"c":88.03,"h":88.03,"l":87.5,"n":406,"o":87.64,"t":"2026-09-22T19:30:00Z","v":9318,"vw":87.749942},{"c":87.96,"h":88.355,"l":87.93,"n":1049,"o":88.285,"t":"2026-09-22T19:45:00Z","v":31232,"vw":88.091317},{"c":87.92,"h":87.92,"l":87.92,"n":15,"o":87.92,"t":"2026-09-22T20:00:00Z","v":28213,"vw":87.92},{"c":87.85,"h":87.85,"l":87.8,"n":8,"o":87.8,"t":"2026-09-23T09:00:00Z","v":1006,"vw":87.825},{"c":86.81,"h":87.075,"l":86.81,"n":38,"o":87,"t":"2026-09-23T13:30:00Z","v":1840,"vw":86.990829},{"c":84.9438,"h":85.93,"l":84.9438,"n":24,"o":85.93,"t":"2026-09-23T13:45:00Z","v":1165,"vw":85.532134},{"c":86,"h":86,"l":85.71,"n":159,"o":85.88,"t":"2026-09-23T14:00:00Z","v":4865,"vw":85.936427},{"c":85.81,"h":86.7999,"l":85.81,"n":107,"o":86.08,"t":"2026-09-23T14:15:00Z","v":3019,"vw":86.36389},{"c":86.2,"h":86.3,"l":85.5,"n":175,"o":85.775,"t":"2026-09-23T14:30:00Z","v":6639,"vw":85.820738},{"c":86.26,"h":86.385,"l":86.09,"n":145,"o":86.09,"t":"2026-09-23T14:45:00Z","v":5891,"vw":86.326769},{"c":86.33,"h":86.33,"l":86.24,"n":34,"o":86.24,"t":"2026-09-23T15:00:00Z","v":865,"vw":86.286667},{"c":86.41,"h":86.7,"l":86.41,"n":167,"o":86.44,"t":"2026-09-23T15:15:00Z","v":6774,"vw":86.515881},{"c":86.265,"h":86.41,"l":86.25,"n":42,"o":86.41,"t":"2026-09-23T15:30:00Z","v":1071,"vw":86.281429},{"c":86.185,"h":86.24,"l":86.185,"n":32,"o":86.24,"t":"2026-09-23T15:45:00Z","v":1653,"vw":86.220913},{"c":86.1,"h":86.195,"l":86,"n":94,"o":86.195,"t":"2026-09-23T16:00:00Z","v":1904,"vw":86.083418},{"c":86.03,"h":86.08,"l":85.99,"n":72,"o":86.08,"t":"2026-09-23T16:15:00Z","v":2129,"vw":86.039357},{"c":86.06,"h":86.12,"l":85.82,"n":151,"o":86.05,"t":"2026-09-23T16:30:00Z","v":5300,"vw":85.915145},{"c":85.76,"h":86.06,"l":85.685,"n":143,"o":86.04,"t":"2026-09-23T16:45:00Z","v":4664,"vw":85.855983},{"c":85.37,"h":85.88,"l":85.37,"n":161,"o":85.82,"t":"2026-09-23T17:00:00Z","v":6253,"vw":85.602888},{"c":85.5,"h":85.5,"l":85.25,"n":150,"o":85.34,"t":"2026-09-23T17:15:00Z","v":7172,"vw":85.427},{"c":85.57,"h":85.57,"l":85.28,"n":337,"o":85.47,"t":"2026-09-23T17:30:00Z","v":12075,"vw":85.457119},{"c":85.67,"h":85.7,"l":85.54,"n":59,"o":85.6,"t":"2026-09-23T17:45:00Z","v":1606,"vw":85.607727},{"c":85.7901,"h":86.02,"l":85.67,"n":158,"o":85.7,"t":"2026-09-23T18:00:00Z","v":3808,"vw":85.81754},{"c":85.895,"h":86.1,"l":85.8,"n":64,"o":85.99,"t":"2026-09-23T18:15:00Z","v":3521,"vw":85.880962},{"c":85.945,"h":86,"l":85.825,"n":202,"o":85.825,"t":"2026-09-23T18:30:00Z","v":6380,"vw":85.89933},{"c":86.01,"h":86.13,"l":85.79,"n":225,"o":85.93,"t":"2026-09-23T18:45:00Z","v":7077,"vw":85.959386},{"c":85.791,"h":86.18,"l":85.77,"n":188,"o":86.13,"t":"2026-09-23T19:00:00Z","v":6125,"vw":85.904741},{"c":85.81,"h":86.03,"l":85.71,"n":216,"o":86.03,"t":"2026-09-23T19:15:00Z","v":6486,"vw":85.825929},{"c":85.51,"h":86.05,"l":85.475,"n":785,"o":85.78,"t":"2026-09-23T19:30:00Z","v":40755,"vw":85.791044},{"c":85.06,"h":85.64,"l":85.06,"n":1201,"o":85.56,"t":"2026-09-23T19:45:00Z","v":56066,"vw":85.30607},{"c":85.03,"h":85.03,"l":85.03,"n":20,"o":85.03,"t":"2026-09-23T20:00:00Z","v":31944,"vw":85.03},{"c":85.27,"h":85.81,"l":84.83,"n":140,"o":85.81,"t":"2026-09-24T13:30:00Z","v":5707,"vw":85.195834},{"c":85.125,"h":85.31,"l":84.86,"n":100,"o":84.86,"t":"2026-09-24T13:45:00Z","v":1964,"vw":85.170556},{"c":84.885,"h":85.58,"l":84.85,"n":151,"o":85.12,"t":"2026-09-24T14:00:00Z","v":3573,"vw":85.243901},{"c":84.605,"h":84.94,"l":84.42,"n":242,"o":84.81,"t":"2026-09-24T14:15:00Z","v":7911,"vw":84.624587},{"c":84.5,"h":84.735,"l":84.31,"n":232,"o":84.5,"t":"2026-09-24T14:30:00Z","v":9723,"vw":84.481724},{"c":84.42,"h":84.44,"l":84.1,"n":172,"o":84.31,"t":"2026-09-24T14:45:00Z","v":5652,"vw":84.332854},{"c":84.4,"h":84.59,"l":84.29,"n":213,"o":84.29,"t":"2026-09-24T15:00:00Z","v":7840,"vw":84.414989},{"c":84.32,"h":84.595,"l":84.18,"n":1063,"o":84.52,"t":"2026-09-24T15:15:00Z","v":30092,"vw":84.352091},{"c":84.37,"h":84.4511,"l":84.11,"n":462,"o":84.26,"t":"2026-09-24T15:30:00Z","v":20416,"vw":84.307276},{"c":83.95,"h":84.33,"l":83.95,"n":137,"o":84.33,"t":"2026-09-24T15:45:00Z","v":12653,"vw":84.020414},{"c":83.6,"h":83.94,"l":83.56,"n":146,"o":83.89,"t":"2026-09-24T16:00:00Z","v":11570,"vw":83.792642},{"c":84.155,"h":84.63,"l":83.59,"n":177,"o":83.69,"t":"2026-09-24T16:15:00Z","v":4969,"vw":84.169552},{"c":84.35,"h":84.445,"l":84.0301,"n":92,"o":84.25,"t":"2026-09-24T16:30:00Z","v":3867,"vw":84.184161},{"c":84.3,"h":84.34,"l":84.17,"n":39,"o":84.17,"t":"2026-09-24T16:45:00Z","v":1260,"vw":84.282222},{"c":84.14,"h":84.14,"l":83.55,"n":231,"o":83.71,"t":"2026-09-24T17:00:00Z","v":7419,"vw":83.88851},{"c":83.97,"h":83.97,"l":83.815,"n":69,"o":83.9,"t":"2026-09-24T17:15:00Z","v":2109,"vw":83.912888},{"c":84.06,"h":84.08,"l":83.96,"n":43,"o":84.01,"t":"2026-09-24T17:30:00Z","v":1286,"vw":84.045229},{"c":84.0819,"h":84.15,"l":84.04,"n":86,"o":84.04,"t":"2026-09-24T17:45:00Z","v":2467,"vw":84.08129},{"c":83.63,"h":84.54,"l":83.57,"n":391,"o":84.1,"t":"2026-09-24T18:00:00Z","v":10478,"vw":84.060408},{"c":83.72,"h":83.9,"l":83.54,"n":366,"o":83.65,"t":"2026-09-24T18:15:00Z","v":6587,"vw":83.711151},{"c":83.68,"h":83.83,"l":83.38,"n":207,"o":83.73,"t":"2026-09-24T18:30:00Z","v":5023,"vw":83.615523},{"c":83.83,"h":83.924,"l":83.38,"n":390,"o":83.67,"t":"2026-09-24T18:45:00Z","v":9844,"vw":83.743511},{"c":83.8,"h":84.05,"l":83.755,"n":311,"o":83.865,"t":"2026-09-24T19:00:00Z","v":8553,"vw":83.877646},{"c":83.82,"h":83.94,"l":83.51,"n":332,"o":83.81,"t":"2026-09-24T19:15:00Z","v":9888,"vw":83.802036},{"c":83.74,"h":83.92,"l":83.61,"n":1031,"o":83.835,"t":"2026-09-24T19:30:00Z","v":29725,"vw":83.821606},{"c":83.61,"h":84.06,"l":83.58,"n":3233,"o":83.75,"t":"2026-09-24T19:45:00Z","v":115133,"vw":83.801511},{"c":83.55,"h":83.55,"l":83.55,"n":27,"o":83.55,"t":"2026-09-24T20:00:00Z","v":58204,"vw":83.55},{"c":83.9,"h":83.9,"l":83.65,"n":8,"o":83.7,"t":"2026-09-25T10:15:00Z","v":1005,"vw":83.7},{"c":84.31,"h":84.31,"l":84.31,"n":21,"o":84.31,"t":"2026-09-25T11:30:00Z","v":711,"vw":84.31},{"c":82.97,"h":83.96,"l":82.85,"n":2277,"o":83.96,"t":"2026-09-25T13:30:00Z","v":22312,"vw":83.20869},{"c":83.085,"h":83.085,"l":82.85,"n":240,"o":83.015,"t":"2026-09-25T13:45:00Z","v":9418,"vw":82.893462},{"c":83.408,"h":83.408,"l":82.775,"n":120,"o":82.97,"t":"2026-09-25T14:00:00Z","v":3652,"vw":83.015157},{"c":83.48,"h":83.62,"l":83.03,"n":210,"o":83.4675,"t":"2026-09-25T14:15:00Z","v":10697,"vw":83.36008},{"c":82.945,"h":83.56,"l":82.945,"n":186,"o":83.56,"t":"2026-09-25T14:30:00Z","v":8450,"vw":83.265924},{"c":83.41,"h":83.41,"l":82.94,"n":241,"o":82.94,"t":"2026-09-25T14:45:00Z","v":5552,"vw":83.17709},{"c":83.495,"h":83.53,"l":83.35,"n":239,"o":83.475,"t":"2026-09-25T15:00:00Z","v":5853,"vw":83.442065},{"c":83.39,"h":83.74,"l":83.39,"n":404,"o":83.46,"t":"2026-09-25T15:15:00Z","v":14201,"vw":83.617939},{"c":82.96,"h":83.44,"l":82.96,"n":315,"o":83.4,"t":"2026-09-25T15:30:00Z","v":8955,"vw":83.157113},{"c":83.08,"h":83.22,"l":82.83,"n":256,"o":82.925,"t":"2026-09-25T15:45:00Z","v":8477,"vw":82.998667},{"c":84.25,"h":84.36,"l":83.17,"n":638,"o":83.17,"t":"2026-09-25T16:00:00Z","v":23506,"vw":84.06205},{"c":84.82,"h":84.82,"l":84.08,"n":552,"o":84.25,"t":"2026-09-25T16:15:00Z","v":20210,"vw":84.398096},{"c":84.66,"h":84.945,"l":84.385,"n":1388,"o":84.815,"t":"2026-09-25T16:30:00Z","v":39031,"vw":84.760895},{"c":84.455,"h":84.59,"l":84.39,"n":406,"o":84.42,"t":"2026-09-25T16:45:00Z","v":12159,"vw":84.502922},{"c":84.7,"h":84.77,"l":84.45,"n":158,"o":84.45,"t":"2026-09-25T17:00:00Z","v":5580,"vw":84.585056},{"c":84.7,"h":84.76,"l":84.59,"n":131,"o":84.76,"t":"2026-09-25T17:15:00Z","v":4439,"vw":84.711367},{"c":84.865,"h":84.88,"l":84.575,"n":98,"o":84.63,"t":"2026-09-25T17:30:00Z","v":2433,"vw":84.667338},{"c":84.96,"h":84.96,"l":84.835,"n":93,"o":84.865,"t":"2026-09-25T17:45:00Z","v":2073,"vw":84.909602},{"c":84.95,"h":85.17,"l":84.65,"n":310,"o":84.99,"t":"2026-09-25T18:00:00Z","v":11794,"vw":84.908933},{"c":85.16,"h":85.16,"l":85.08,"n":119,"o":85.15,"t":"2026-09-25T18:15:00Z","v":2983,"vw":85.137609},{"c":85.1,"h":85.18,"l":84.93,"n":189,"o":85.14,"t":"2026-09-25T18:30:00Z","v":6227,"vw":85.07124},{"c":84.83,"h":85.1,"l":84.81,"n":190,"o":85.1,"t":"2026-09-25T18:45:00Z","v":6313,"vw":84.967631},{"c":84.83,"h":84.875,"l":84.82,"n":105,"o":84.875,"t":"2026-09-25T19:00:00Z","v":2876,"vw":84.857744},{"c":84.72,"h":85.105,"l":84.72,"n":268,"o":84.83,"t":"2026-09-25T19:15:00Z","v":10244,"vw":84.973257},{"c":84.6375,"h":84.74,"l":84.52,"n":390,"o":84.65,"t":"2026-09-25T19:30:00Z","v":18449,"vw":84.632645},{"c":84.51,"h":84.745,"l":84.23,"n":2061,"o":84.7,"t":"2026-09-25T19:45:00Z","v":100442,"vw":84.462056},{"c":84.51,"h":84.51,"l":84.51,"n":18,"o":84.51,"t":"2026-09-25T20:00:00Z","v":55447,"vw":84.51},{"c":84.4,"h":84.4,"l":84.4,"n":32,"o":84.4,"t":"2026-09-28T11:30:00Z","v":1115,"vw":84.4},{"c":83.12,"h":84.11,"l":83.12,"n":31,"o":84.11,"t":"2026-09-28T13:30:00Z","v":1707,"vw":83.996507},{"c":83.23,"h":83.52,"l":83.23,"n":54,"o":83.52,"t":"2026-09-28T13:45:00Z","v":723,"vw":83.35},{"c":83.95,"h":84.45,"l":83.56,"n":241,"o":83.56,"t":"2026-09-28T14:00:00Z","v":6784,"vw":84.029319},{"c":84.625,"h":84.645,"l":84.23,"n":206,"o":84.52,"t":"2026-09-28T14:15:00Z","v":4843,"vw":84.417827},{"c":84.655,"h":84.655,"l":84.38,"n":228,"o":84.52,"t":"2026-09-28T14:30:00Z","v":5105,"vw":84.481523},{"c":84.62,"h":84.75,"l":84.375,"n":178,"o":84.46,"t":"2026-09-28T14:45:00Z","v":4970,"vw":84.535225},{"c":84.08,"h":84.615,"l":84.08,"n":289,"o":84.51,"t":"2026-09-28T15:00:00Z","v":7249,"vw":84.381977},{"c":83.85,"h":84.08,"l":83.81,"n":118,"o":84.08,"t":"2026-09-28T15:15:00Z","v":2940,"vw":83.895344},{"c":83.7876,"h":83.9,"l":83.76,"n":184,"o":83.78,"t":"2026-09-28T15:30:00Z","v":5326,"vw":83.818798},{"c":83.44,"h":83.78,"l":83.44,"n":168,"o":83.73,"t":"2026-09-28T15:45:00Z","v":5092,"vw":83.554587},{"c":83.65,"h":83.815,"l":83.36,"n":264,"o":83.39,"t":"2026-09-28T16:00:00Z","v":9944,"vw":83.631714},{"c":84.72,"h":85.045,"l":83.67,"n":690,"o":83.67,"t":"2026-09-28T16:15:00Z","v":29052,"vw":84.131556},{"c":84.11,"h":84.87,"l":83.875,"n":121,"o":84.87,"t":"2026-09-28T16:30:00Z","v":2381,"vw":84.17875},{"c":84.22,"h":84.4,"l":83.84,"n":259,"o":84.25,"t":"2026-09-28T16:45:00Z","v":12593,"vw":84.135585},{"c":85.05,"h":85.495,"l":84.11,"n":486,"o":84.44,"t":"2026-09-28T17:00:00Z","v":20097,"vw":84.739918},{"c":84.935,"h":85.045,"l":84.78,"n":116,"o":84.9405,"t":"2026-09-28T17:15:00Z","v":4631,"vw":84.883927},{"c":85.09,"h":85.22,"l":84.88,"n":461,"o":85,"t":"2026-09-28T17:30:00Z","v":21134,"vw":85.067692},{"c":85.355,"h":85.415,"l":85.03,"n":322,"o":85.17,"t":"2026-09-28T17:45:00Z","v":10808,"vw":85.222624},{"c":85.41,"h":85.41,"l":84.9,"n":277,"o":85.1855,"t":"2026-09-28T18:00:00Z","v":11223,"vw":85.226399},{"c":85.69,"h":85.74,"l":85.32,"n":188,"o":85.32,"t":"2026-09-28T18:15:00Z","v":6528,"vw":85.519367},{"c":85.6,"h":85.76,"l":85.6,"n":98,"o":85.76,"t":"2026-09-28T18:30:00Z","v":2544,"vw":85.70124},{"c":85.595,"h":85.64,"l":85.38,"n":204,"o":85.52,"t":"2026-09-28T18:45:00Z","v":7512,"vw":85.476548},{"c":85.35,"h":85.61,"l":85.35,"n":161,"o":85.48,"t":"2026-09-28T19:00:00Z","v":3466,"vw":85.443502},{"c":85.32,"h":85.5,"l":85.17,"n":212,"o":85.31,"t":"2026-09-28T19:15:00Z","v":7048,"vw":85.31665},{"c":85.36,"h":85.36,"l":85.22,"n":221,"o":85.28,"t":"2026-09-28T19:30:00Z","v":6160,"vw":85.269036},{"c":85.54,"h":85.62,"l":85.18,"n":1207,"o":85.27,"t":"2026-09-28T19:45:00Z","v":45743,"vw":85.447513},{"c":85.52,"h":85.52,"l":85.52,"n":29,"o":85.52,"t":"2026-09-28T20:00:00Z","v":56949,"vw":85.52},{"c":84.63,"h":84.84,"l":84.63,"n":42,"o":84.8,"t":"2026-09-29T13:30:00Z","v":3020,"vw":84.78264},{"c":85.09,"h":85.2,"l":84.71,"n":102,"o":85.04,"t":"2026-09-29T13:45:00Z","v":2203,"vw":85.015494},{"c":85.47,"h":85.57,"l":85.3,"n":85,"o":85.44,"t":"2026-09-29T14:00:00Z","v":1762,"vw":85.438846},{"c":84.4,"h":85.15,"l":84.4,"n":53,"o":85.15,"t":"2026-09-29T14:15:00Z","v":1211,"vw":84.758333},{"c":84.845,"h":84.87,"l":84.53,"n":109,"o":84.55,"t":"2026-09-29T14:30:00Z","v":3019,"vw":84.707607},{"c":85.055,"h":85.055,"l":84.54,"n":122,"o":84.895,"t":"2026-09-29T14:45:00Z","v":2824,"vw":84.834045},{"c":84.8,"h":85.12,"l":84.7912,"n":77,"o":84.85,"t":"2026-09-29T15:00:00Z","v":2976,"vw":84.897836},{"c":84.47,"h":84.69,"l":84.47,"n":36,"o":84.69,"t":"2026-09-29T15:15:00Z","v":791,"vw":84.5308},{"c":84.44,"h":84.63,"l":84.41,"n":90,"o":84.41,"t":"2026-09-29T15:30:00Z","v":2623,"vw":84.468125},{"c":84.4302,"h":84.72,"l":84.4302,"n":64,"o":84.6,"t":"2026-09-29T15:45:00Z","v":2937,"vw":84.548489},{"c":84.565,"h":84.76,"l":84.42,"n":70,"o":84.42,"t":"2026-09-29T16:00:00Z","v":1807,"vw":84.592658},{"c":84.52,"h":84.6399,"l":84.4,"n":106,"o":84.44,"t":"2026-09-29T16:15:00Z","v":2270,"vw":84.50388},{"c":84.555,"h":84.555,"l":84.41,"n":67,"o":84.43,"t":"2026-09-29T16:30:00Z","v":1848,"vw":84.493186},{"c":83.68,"h":84.13,"l":83.68,"n":145,"o":84.13,"t":"2026-09-29T16:45:00Z","v":4346,"vw":83.963928},{"c":83.935,"h":84.04,"l":83.76,"n":91,"o":83.895,"t":"2026-09-29T17:00:00Z","v":2444,"vw":83.913921},{"c":84.135,"h":84.2,"l":83.89,"n":118,"o":84.08,"t":"2026-09-29T17:15:00Z","v":4977,"vw":84.080773},{"c":84.29,"h":84.32,"l":84.14,"n":65,"o":84.14,"t":"2026-09-29T17:30:00Z","v":3555,"vw":84.19388},{"c":83.73,"h":84.3,"l":83.73,"n":202,"o":84.29,"t":"2026-09-29T17:45:00Z","v":22912,"vw":84.083941},{"c":83.965,"h":84.12,"l":83.89,"n":103,"o":84.12,"t":"2026-09-29T18:00:00Z","v":2809,"vw":84.032143},{"c":84.255,"h":84.39,"l":84.02,"n":192,"o":84.02,"t":"2026-09-29T18:15:00Z","v":4885,"vw":84.217408},{"c":84.42,"h":84.605,"l":84.23,"n":214,"o":84.33,"t":"2026-09-29T18:30:00Z","v":8558,"vw":84.387255},{"c":84.8199,"h":84.8199,"l":84.37,"n":149,"o":84.45,"t":"2026-09-29T18:45:00Z","v":6037,"vw":84.543623},{"c":85.15,"h":85.15,"l":84.715,"n":372,"o":84.81,"t":"2026-09-29T19:00:00Z","v":16166,"vw":84.932765},{"c":84.99,"h":85.14,"l":84.8,"n":409,"o":85.09,"t":"2026-09-29T19:15:00Z","v":16898,"vw":84.946212},{"c":85.41,"h":85.63,"l":85.17,"n":312,"o":85.17,"t":"2026-09-29T19:30:00Z","v":12003,"vw":85.423377},{"c":85.41,"h":85.505,"l":85.025,"n":1181,"o":85.5,"t":"2026-09-29T19:45:00Z","v":52329,"vw":85.280492},{"c":85.38,"h":85.38,"l":85.38,"n":34,"o":85.38,"t":"2026-09-29T20:00:00Z","v":44467,"vw":85.38},{"c":85.4,"h":85.4,"l":85.4,"n":40,"o":85.4,"t":"2026-09-30T12:15:00Z","v":1540,"vw":85.4},{"c":85.75,"h":85.75,"l":85.75,"n":2,"o":85.75,"t":"2026-09-30T12:30:00Z","v":101,"vw":85.75},{"c":85.055,"h":85.52,"l":84.625,"n":44,"o":85.52,"t":"2026-09-30T13:30:00Z","v":2593,"vw":85.2457},{"c":84.35,"h":85.035,"l":84.35,"n":166,"o":84.7825,"t":"2026-09-30T13:45:00Z","v":10844,"vw":84.661582},{"c":84.54,"h":84.65,"l":84.43,"n":103,"o":84.45,"t":"2026-09-30T14:00:00Z","v":3818,"vw":84.555147},{"c":83.87,"h":84.48,"l":83.87,"n":170,"o":84.48,"t":"2026-09-30T14:15:00Z","v":5388,"vw":84.079111},{"c":83.61,"h":83.85,"l":83.61,"n":42,"o":83.85,"t":"2026-09-30T14:30:00Z","v":1204,"vw":83.784286},{"c":83.91,"h":83.91,"l":83.66,"n":43,"o":83.75,"t":"2026-09-30T14:45:00Z","v":1692,"vw":83.737623},{"c":83.68,"h":83.82,"l":83.68,"n":70,"o":83.73,"t":"2026-09-30T15:00:00Z","v":1833,"vw":83.728571},{"c":83.18,"h":83.81,"l":83.18,"n":137,"o":83.74,"t":"2026-09-30T15:15:00Z","v":3428,"vw":83.505003},{"c":83.01,"h":83.33,"l":83.01,"n":177,"o":83.33,"t":"2026-09-30T15:30:00Z","v":3481,"vw":83.159116},{"c":83.21,"h":83.21,"l":82.92,"n":127,"o":82.97,"t":"2026-09-30T15:45:00Z","v":3301,"vw":83.009583},{"c":83.24,"h":83.45,"l":83.24,"n":164,"o":83.2475,"t":"2026-09-30T16:00:00Z","v":3655,"vw":83.370016},{"c":83.36,"h":83.36,"l":83.19,"n":116,"o":83.31,"t":"2026-09-30T16:15:00Z","v":3260,"vw":83.314087},{"c":83.12,"h":83.28,"l":83.05,"n":139,"o":83.28,"t":"2026-09-30T16:30:00Z","v":3777,"vw":83.148421},{"c":83.36,"h":83.36,"l":83.13,"n":50,"o":83.13,"t":"2026-09-30T16:45:00Z","v":1323,"vw":83.2225},{"c":83.9,"h":84.015,"l":83.34,"n":307,"o":83.34,"t":"2026-09-30T17:00:00Z","v":10584,"vw":83.545909},{"c":83.7,"h":83.83,"l":83.66,"n":94,"o":83.83,"t":"2026-09-30T17:15:00Z","v":2683,"vw":83.711299},{"c":84.16,"h":84.2,"l":83.73,"n":299,"o":83.73,"t":"2026-09-30T17:30:00Z","v":10456,"vw":83.98857},{"c":83.95,"h":84.14,"l":83.86,"n":168,"o":84.12,"t":"2026-09-30T17:45:00Z","v":6393,"vw":84.005697},{"c":83.89,"h":83.91,"l":83.78,"n":74,"o":83.91,"t":"2026-09-30T18:00:00Z","v":2410,"vw":83.847936},{"c":83.855,"h":83.95,"l":83.76,"n":156,"o":83.94,"t":"2026-09-30T18:15:00Z","v":4726,"vw":83.890971},{"c":84.01,"h":84.03,"l":83.83,"n":181,"o":83.895,"t":"2026-09-30T18:30:00Z","v":5240,"vw":83.918463},{"c":84.01,"h":84.01,"l":83.86,"n":159,"o":83.86,"t":"2026-09-30T18:45:00Z","v":3840,"vw":83.904092},{"c":83.975,"h":83.99,"l":83.8901,"n":37,"o":83.8901,"t":"2026-09-30T19:00:00Z","v":1163,"vw":83.942703},{"c":83.99,"h":84.105,"l":83.89,"n":206,"o":84.05,"t":"2026-09-30T19:15:00Z","v":41902,"vw":83.991159},{"c":84.1,"h":84.24,"l":83.85,"n":251,"o":83.93,"t":"2026-09-30T19:30:00Z","v":11664,"vw":84.039321},{"c":83.58,"h":84.02,"l":83.58,"n":884,"o":84.02,"t":"2026-09-30T19:45:00Z","v":29929,"vw":83.81318},{"c":83.67,"h":83.67,"l":83.67,"n":26,"o":83.67,"t":"2026-09-30T20:00:00Z","v":76945,"vw":83.67},{"c":83.05,"h":83.76,"l":82.78,"n":79,"o":83.7,"t":"2026-10-01T13:30:00Z","v":3738,"vw":83.5587},{"c":82.85,"h":83.495,"l":82.82,"n":170,"o":83,"t":"2026-10-01T13:45:00Z","v":6354,"vw":82.991949},{"c":83.16,"h":83.28,"l":82.47,"n":176,"o":82.87,"t":"2026-10-01T14:00:00Z","v":4864,"vw":82.811276},{"c":82.46,"h":83.4,"l":82.46,"n":237,"o":83.31,"t":"2026-10-01T14:15:00Z","v":5576,"vw":82.969123},{"c":82.56,"h":82.61,"l":82.205,"n":153,"o":82.43,"t":"2026-10-01T14:30:00Z","v":7269,"vw":82.383942},{"c":82.72,"h":82.8,"l":82.37,"n":184,"o":82.44,"t":"2026-10-01T14:45:00Z","v":8972,"vw":82.615178},{"c":82.73,"h":82.86,"l":82.48,"n":222,"o":82.72,"t":"2026-10-01T15:00:00Z","v":4542,"vw":82.680738},{"c":82.61,"h":82.76,"l":82.61,"n":54,"o":82.7,"t":"2026-10-01T15:15:00Z","v":1425,"vw":82.690601},{"c":82.06,"h":82.47,"l":81.665,"n":352,"o":82.47,"t":"2026-10-01T15:30:00Z","v":23048,"vw":82.066252},{"c":82.26,"h":82.27,"l":81.8,"n":97,"o":81.92,"t":"2026-10-01T15:45:00Z","v":4758,"vw":81.979673},{"c":82.36,"h":82.5,"l":82.33,"n":177,"o":82.37,"t":"2026-10-01T16:00:00Z","v":4907,"vw":82.416048},{"c":83.12,"h":83.13,"l":82.455,"n":247,"o":82.455,"t":"2026-10-01T16:15:00Z","v":6693,"vw":82.874318},{"c":83.14,"h":83.21,"l":83.03,"n":239,"o":83.11,"t":"2026-10-01T16:30:00Z","v":6047,"vw":83.148594},{"c":82.9,"h":83.145,"l":82.645,"n":233,"o":83.145,"t":"2026-10-01T16:45:00Z","v":5038,"vw":82.875712},{"c":83.11,"h":83.11,"l":82.76,"n":245,"o":82.88,"t":"2026-10-01T17:00:00Z","v":7217,"vw":82.97689},{"c":83.05,"h":83.12,"l":82.94,"n":169,"o":83.12,"t":"2026-10-01T17:15:00Z","v":4553,"vw":83.045748},{"c":83.685,"h":83.685,"l":83.18,"n":431,"o":83.18,"t":"2026-10-01T17:30:00Z","v":11513,"vw":83.3485},{"c":82.915,"h":83.66,"l":82.915,"n":474,"o":83.55,"t":"2026-10-01T17:45:00Z","v":12808,"vw":83.425862},{"c":83.19,"h":83.22,"l":82.825,"n":406,"o":83.0899,"t":"2026-10-01T18:00:00Z","v":16441,"vw":83.060754},{"c":83.73,"h":83.915,"l":83.275,"n":559,"o":83.275,"t":"2026-10-01T18:15:00Z","v":19659,"vw":83.609811},{"c":83.87,"h":84.17,"l":83.75,"n":286,"o":83.75,"t":"2026-10-01T18:30:00Z","v":6212,"vw":83.976028},{"c":83.335,"h":83.85,"l":83.2201,"n":209,"o":83.835,"t":"2026-10-01T18:45:00Z","v":6947,"vw":83.567017},{"c":83.44,"h":83.5,"l":83.25,"n":201,"o":83.25,"t":"2026-10-01T19:00:00Z","v":7557,"vw":83.396801},{"c":83.37,"h":83.45,"l":83.09,"n":281,"o":83.42,"t":"2026-10-01T19:15:00Z","v":10726,"vw":83.289648},{"c":82.66,"h":83.36,"l":82.63,"n":1155,"o":83.36,"t":"2026-10-01T19:30:00Z","v":33311,"vw":82.982669},{"c":82.19,"h":83.065,"l":82.08,"n":1844,"o":82.87,"t":"2026-10-01T19:45:00Z","v":66396,"vw":82.618798},{"c":82.11,"h":82.16,"l":82.11,"n":28,"o":82.16,"t":"2026-10-01T20:00:00Z","v":39407,"vw":82.110304},{"c":82.29,"h":83.5,"l":82.29,"n":35,"o":83.5,"t":"2026-10-02T13:30:00Z","v":2373,"vw":83.090651},{"c":82.66,"h":82.93,"l":82.575,"n":101,"o":82.575,"t":"2026-10-02T13:45:00Z","v":6509,"vw":82.873572},{"c":83.38,"h":83.41,"l":82.51,"n":251,"o":82.59,"t":"2026-10-02T14:00:00Z","v":13420,"vw":82.981701},{"c":83.24,"h":83.36,"l":83.045,"n":256,"o":83.31,"t":"2026-10-02T14:15:00Z","v":18064,"vw":83.213881},{"c":83.9,"h":83.9,"l":83.24,"n":206,"o":83.25,"t":"2026-10-02T14:30:00Z","v":8465,"vw":83.472567},{"c":83.13,"h":83.72,"l":83.12,"n":134,"o":83.72,"t":"2026-10-02T14:45:00Z","v":7083,"vw":83.393207},{"c":82.72,"h":83.02,"l":82.72,"n":142,"o":82.98,"t":"2026-10-02T15:00:00Z","v":4196,"vw":82.910215},{"c":82.48,"h":82.875,"l":82.38,"n":277,"o":82.875,"t":"2026-10-02T15:15:00Z","v":11988,"vw":82.599458},{"c":82.84,"h":82.99,"l":82.4375,"n":393,"o":82.665,"t":"2026-10-02T15:30:00Z","v":36699,"vw":82.597183},{"c":83.11,"h":83.19,"l":82.75,"n":181,"o":82.81,"t":"2026-10-02T15:45:00Z","v":6865,"vw":83.038149},{"c":82.98,"h":83.27,"l":82.795,"n":408,"o":83.09,"t":"2026-10-02T16:00:00Z","v":37643,"vw":82.953853},{"c":83.13,"h":83.3,"l":82.95,"n":687,"o":83.07,"t":"2026-10-02T16:15:00Z","v":47779,"vw":83.123495},{"c":83.45,"h":83.5,"l":83.16,"n":340,"o":83.29,"t":"2026-10-02T16:30:00Z","v":19466,"vw":83.335407},{"c":83.15,"h":83.52,"l":83.15,"n":118,"o":83.52,"t":"2026-10-02T16:45:00Z","v":4737,"vw":83.378517},{"c":83.15,"h":83.36,"l":83.14,"n":118,"o":83.31,"t":"2026-10-02T17:00:00Z","v":6818,"vw":83.273759},{"c":83.23,"h":83.35,"l":83.1101,"n":134,"o":83.1101,"t":"2026-10-02T17:15:00Z","v":7992,"vw":83.262127},{"c":83.26,"h":83.35,"l":83.19,"n":135,"o":83.24,"t":"2026-10-02T17:30:00Z","v":6671,"vw":83.271169},{"c":83.43,"h":83.43,"l":83.19,"n":151,"o":83.19,"t":"2026-10-02T17:45:00Z","v":6017,"vw":83.330172},{"c":83.72,"h":83.73,"l":83.12,"n":547,"o":83.355,"t":"2026-10-02T18:00:00Z","v":33938,"vw":83.43281},{"c":83.66,"h":83.77,"l":83.465,"n":472,"o":83.61,"t":"2026-10-02T18:15:00Z","v":29266,"vw":83.601617},{"c":83.425,"h":83.63,"l":83.38,"n":135,"o":83.63,"t":"2026-10-02T18:30:00Z","v":5112,"vw":83.438902},{"c":83.18,"h":83.485,"l":82.98,"n":221,"o":83.43,"t":"2026-10-02T18:45:00Z","v":13675,"vw":83.106886},{"c":83.215,"h":83.29,"l":83.12,"n":225,"o":83.12,"t":"2026-10-02T19:00:00Z","v":13003,"vw":83.182212},{"c":83.37,"h":83.4,"l":83.21,"n":326,"o":83.22,"t":"2026-10-02T19:15:00Z","v":15589,"vw":83.2806},{"c":83.38,"h":83.58,"l":83.195,"n":662,"o":83.47,"t":"2026-10-02T19:30:00Z","v":26416,"vw":83.384652},{"c":82.845,"h":83.51,"l":82.615,"n":1141,"o":83.41,"t":"2026-10-02T19:45:00Z","v":41132,"vw":82.954436},{"c":82.81,"h":82.81,"l":82.81,"n":27,"o":82.81,"t":"2026-10-02T20:00:00Z","v":55243,"vw":82.81},{"c":82.7,"h":82.8,"l":82.7,"n":7,"o":82.8,"t":"2026-10-05T11:45:00Z","v":605,"vw":82.75},{"c":81.76,"h":83.675,"l":81.76,"n":115,"o":82.79,"t":"2026-10-05T13:30:00Z","v":7667,"vw":82.456579},{"c":81.88,"h":81.88,"l":81.16,"n":110,"o":81.66,"t":"2026-10-05T13:45:00Z","v":4218,"vw":81.467691},{"c":82.19,"h":82.29,"l":81.44,"n":82,"o":81.52,"t":"2026-10-05T14:00:00Z","v":3243,"vw":81.784735},{"c":82.03,"h":82.4,"l":81.87,"n":59,"o":82.085,"t":"2026-10-05T14:15:00Z","v":2551,"vw":82.052214},{"c":82.1,"h":82.395,"l":81.22,"n":197,"o":81.885,"t":"2026-10-05T14:30:00Z","v":9326,"vw":82.131457},{"c":81.9,"h":81.9,"l":81.605,"n":43,"o":81.855,"t":"2026-10-05T14:45:00Z","v":1287,"vw":81.709375},{"c":82.06,"h":82.08,"l":81.685,"n":133,"o":81.96,"t":"2026-10-05T15:00:00Z","v":4593,"vw":81.819795},{"c":82.625,"h":82.625,"l":82.02,"n":128,"o":82.155,"t":"2026-10-05T15:15:00Z","v":4178,"vw":82.188318},{"c":82.84,"h":82.84,"l":82.505,"n":142,"o":82.64,"t":"2026-10-05T15:30:00Z","v":5501,"vw":82.654815},{"c":82.73,"h":82.74,"l":82.32,"n":102,"o":82.47,"t":"2026-10-05T15:45:00Z","v":3499,"vw":82.509176},{"c":82.42,"h":82.73,"l":82.3965,"n":306,"o":82.6395,"t":"2026-10-05T16:00:00Z","v":8182,"vw":82.56001},{"c":82.45,"h":82.675,"l":82.45,"n":132,"o":82.65,"t":"2026-10-05T16:15:00Z","v":4554,"vw":82.620793},{"c":82.88,"h":82.94,"l":82.61,"n":206,"o":82.73,"t":"2026-10-05T16:30:00Z","v":5984,"vw":82.755167},{"c":82.855,"h":83,"l":82.75,"n":237,"o":82.885,"t":"2026-10-05T16:45:00Z","v":6442,"vw":82.891226},{"c":82.725,"h":82.92,"l":82.71,"n":418,"o":82.89,"t":"2026-10-05T17:00:00Z","v":18600,"vw":82.84256},{"c":82.5,"h":82.74,"l":82.5,"n":180,"o":82.66,"t":"2026-10-05T17:15:00Z","v":3906,"vw":82.590595},{"c":82.93,"h":82.93,"l":82.65,"n":211,"o":82.69,"t":"2026-10-05T17:30:00Z","v":5455,"vw":82.708535},{"c":83.08,"h":83.13,"l":82.78,"n":107,"o":82.96,"t":"2026-10-05T17:45:00Z","v":55229,"vw":82.990625},{"c":82.79,"h":83.09,"l":82.65,"n":95,"o":83.09,"t":"2026-10-05T18:00:00Z","v":3178,"vw":82.839534},{"c":82.925,"h":82.9325,"l":82.63,"n":127,"o":82.63,"t":"2026-10-05T18:15:00Z","v":4079,"vw":82.825053},{"c":82.84,"h":82.98,"l":82.65,"n":165,"o":82.98,"t":"2026-10-05T18:30:00Z","v":6257,"vw":82.762216},{"c":82.705,"h":82.85,"l":82.46,"n":106,"o":82.62,"t":"2026-10-05T18:45:00Z","v":3732,"vw":82.574827},{"c":82.93,"h":82.93,"l":82.56,"n":207,"o":82.745,"t":"2026-10-05T19:00:00Z","v":6659,"vw":82.654145},{"c":82.6499,"h":82.97,"l":82.475,"n":371,"o":82.94,"t":"2026-10-05T19:15:00Z","v":22108,"vw":82.764928},{"c":82.755,"h":82.86,"l":82.48,"n":487,"o":82.48,"t":"2026-10-05T19:30:00Z","v":11455,"vw":82.650496},{"c":82.67,"h":82.88,"l":82.33,"n":2047,"o":82.66,"t":"2026-10-05T19:45:00Z","v":76068,"vw":82.555131},{"c":82.58,"h":82.683,"l":82.58,"n":55,"o":82.683,"t":"2026-10-05T20:00:00Z","v":104632,"vw":82.580136},{"c":82.6,"h":82.6,"l":82.6,"n":19,"o":82.6,"t":"2026-10-06T12:00:00Z","v":1017,"vw":82.6},{"c":82.28,"h":82.91,"l":82.28,"n":53,"o":82.91,"t":"2026-10-06T13:30:00Z","v":1828,"vw":82.614362},{"c":81.685,"h":82.12,"l":81.685,"n":150,"o":82.01,"t":"2026-10-06T13:45:00Z","v":5110,"vw":81.949284},{"c":82.025,"h":82.025,"l":81.785,"n":130,"o":81.9301,"t":"2026-10-06T14:00:00Z","v":4005,"vw":81.911831},{"c":81.39,"h":81.81,"l":81.39,"n":93,"o":81.81,"t":"2026-10-06T14:15:00Z","v":4750,"vw":81.539428},{"c":81.33,"h":81.52,"l":81.2,"n":137,"o":81.2,"t":"2026-10-06T14:30:00Z","v":5082,"vw":81.360491},{"c":81.3103,"h":81.34,"l":81.17,"n":68,"o":81.18,"t":"2026-10-06T14:45:00Z","v":1439,"vw":81.264482},{"c":81.88,"h":81.88,"l":81.19,"n":238,"o":81.2,"t":"2026-10-06T15:00:00Z","v":11774,"vw":81.463471},{"c":81.63,"h":81.89,"l":81.56,"n":55,"o":81.89,"t":"2026-10-06T15:15:00Z","v":1885,"vw":81.654833},{"c":81.595,"h":81.99,"l":81.595,"n":409,"o":81.7401,"t":"2026-10-06T15:30:00Z","v":19047,"vw":81.871913},{"c":81.47,"h":81.73,"l":81.47,"n":42,"o":81.615,"t":"2026-10-06T15:45:00Z","v":1838,"vw":81.631645},{"c":82.235,"h":82.43,"l":81.61,"n":329,"o":81.64,"t":"2026-10-06T16:00:00Z","v":179580,"vw":82.228574},{"c":82.21,"h":82.21,"l":81.96,"n":136,"o":82.12,"t":"2026-10-06T16:15:00Z","v":4010,"vw":82.089536},{"c":82.155,"h":82.4,"l":82.055,"n":156,"o":82.24,"t":"2026-10-06T16:30:00Z","v":6894,"vw":82.282277},{"c":82.04,"h":82.22,"l":81.9,"n":94,"o":82.22,"t":"2026-10-06T16:45:00Z","v":4181,"vw":82.037703},{"c":81.97,"h":82.27,"l":81.93,"n":251,"o":81.98,"t":"2026-10-06T17:00:00Z","v":22592,"vw":81.997467},{"c":81.74,"h":82.18,"l":81.67,"n":381,"o":82.0925,"t":"2026-10-06T17:15:00Z","v":35625,"vw":81.988326},{"c":82.005,"h":82.15,"l":81.51,"n":231,"o":81.755,"t":"2026-10-06T17:30:00Z","v":10168,"vw":81.801234},{"c":82.13,"h":82.325,"l":82.015,"n":124,"o":82.015,"t":"2026-10-06T17:45:00Z","v":5236,"vw":82.184825},{"c":81.75,"h":82,"l":81.73,"n":40,"o":82,"t":"2026-10-06T18:00:00Z","v":1096,"vw":81.820205},{"c":81.71,"h":81.805,"l":81.51,"n":124,"o":81.75,"t":"2026-10-06T18:15:00Z","v":3990,"vw":81.688282},{"c":81.61,"h":81.8,"l":81.57,"n":248,"o":81.63,"t":"2026-10-06T18:30:00Z","v":9477,"vw":81.670239},{"c":81.705,"h":81.705,"l":81.42,"n":193,"o":81.61,"t":"2026-10-06T18:45:00Z","v":7238,"vw":81.531541},{"c":81.61,"h":81.86,"l":81.61,"n":184,"o":81.785,"t":"2026-10-06T19:00:00Z","v":4694,"vw":81.7518},{"c":81.655,"h":81.85,"l":81.585,"n":989,"o":81.61,"t":"2026-10-06T19:15:00Z","v":30797,"vw":81.697068},{"c":81.73,"h":81.86,"l":81.43,"n":1183,"o":81.58,"t":"2026-10-06T19:30:00Z","v":35200,"vw":81.616057},{"c":82.265,"h":82.33,"l":81.62,"n":1049,"o":81.725,"t":"2026-10-06T19:45:00Z","v":31312,"vw":82.127136},{"c":82.19,"h":82.19,"l":82.19,"n":37,"o":82.19,"t":"2026-10-06T20:00:00Z","v":85619,"vw":82.19},{"c":81.4401,"h":82.2,"l":81.22,"n":70,"o":81.79,"t":"2026-10-07T13:30:00Z","v":18138,"vw":81.500919},{"c":81.72,"h":82.21,"l":81.72,"n":115,"o":82.02,"t":"2026-10-07T13:45:00Z","v":4120,"vw":81.861085},{"c":82.07,"h":82.27,"l":81.74,"n":163,"o":81.74,"t":"2026-10-07T14:00:00Z","v":6459,"vw":82.060731},{"c":81.78,"h":82.15,"l":81.6,"n":280,"o":82.15,"t":"2026-10-07T14:15:00Z","v":7532,"vw":81.928489},{"c":81.64,"h":82,"l":81.63,"n":127,"o":81.9256,"t":"2026-10-07T14:30:00Z","v":4110,"vw":81.835266},{"c":81.08,"h":81.38,"l":81.08,"n":125,"o":81.38,"t":"2026-10-07T14:45:00Z","v":9939,"vw":81.26202},{"c":80.575,"h":81,"l":80.44,"n":255,"o":81,"t":"2026-10-07T15:00:00Z","v":7439,"vw":80.635199},{"c":80,"h":80.47,"l":80,"n":142,"o":80.47,"t":"2026-10-07T15:15:00Z","v":4536,"vw":80.10559},{"c":79.97,"h":80.28,"l":79.93,"n":173,"o":80.11,"t":"2026-10-07T15:30:00Z","v":4883,"vw":80.097549},{"c":80.08,"h":80.08,"l":79.65,"n":233,"o":79.985,"t":"2026-10-07T15:45:00Z","v":8865,"vw":79.887748},{"c":80.07,"h":80.26,"l":80.07,"n":92,"o":80.185,"t":"2026-10-07T16:00:00Z","v":2154,"vw":80.157094},{"c":80.475,"h":80.58,"l":80.11,"n":142,"o":80.11,"t":"2026-10-07T16:15:00Z","v":5702,"vw":80.430627},{"c":80.17,"h":80.38,"l":80.17,"n":113,"o":80.38,"t":"2026-10-07T16:30:00Z","v":3575,"vw":80.30971},{"c":80.09,"h":80.27,"l":80.02,"n":144,"o":80.27,"t":"2026-10-07T16:45:00Z","v":4727,"vw":80.127155},{"c":79.985,"h":80.33,"l":79.52,"n":590,"o":80,"t":"2026-10-07T17:00:00Z","v":31042,"vw":80.04476},{"c":80.035,"h":80.115,"l":79.97,"n":149,"o":80.085,"t":"2026-10-07T17:15:00Z","v":4927,"vw":80.086786},{"c":80.07,"h":80.07,"l":80.035,"n":40,"o":80.055,"t":"2026-10-07T17:30:00Z","v":1261,"vw":80.046198},{"c":79.89,"h":80.125,"l":79.89,"n":147,"o":80.125,"t":"2026-10-07T17:45:00Z","v":5753,"vw":79.989596},{"c":79.5375,"h":79.815,"l":79.5375,"n":107,"o":79.8,"t":"2026-10-07T18:00:00Z","v":2763,"vw":79.687969},{"c":79.47,"h":79.51,"l":79.22,"n":210,"o":79.37,"t":"2026-10-07T18:15:00Z","v":6999,"vw":79.378048},{"c":79.55,"h":79.915,"l":79.55,"n":254,"o":79.595,"t":"2026-10-07T18:30:00Z","v":7239,"vw":79.781725},{"c":79.73,"h":79.84,"l":79.59,"n":218,"o":79.6151,"t":"2026-10-07T18:45:00Z","v":4806,"vw":79.727851},{"c":79.4,"h":79.75,"l":79.34,"n":370,"o":79.75,"t":"2026-10-07T19:00:00Z","v":12153,"vw":79.499421},{"c":79.58,"h":79.62,"l":79.33,"n":307,"o":79.35,"t":"2026-10-07T19:15:00Z","v":7921,"vw":79.486015},{"c":79.8,"h":79.99,"l":79.51,"n":609,"o":79.77,"t":"2026-10-07T19:30:00Z","v":18952,"vw":79.705244},{"c":80.07,"h":80.43,"l":79.82,"n":1532,"o":79.92,"t":"2026-10-07T19:45:00Z","v":63991,"vw":80.145976},{"c":80.12,"h":80.12,"l":80.12,"n":43,"o":80.12,"t":"2026-10-07T20:00:00Z","v":59367,"vw":80.12},{"c":80.02,"h":80.04,"l":79.09,"n":140,"o":79.58,"t":"2026-10-08T13:30:00Z","v":5203,"vw":79.670855},{"c":79.84,"h":80.23,"l":79.84,"n":59,"o":79.92,"t":"2026-10-08T13:45:00Z","v":1274,"vw":79.954693},{"c":80.08,"h":80.1,"l":79.66,"n":125,"o":79.8,"t":"2026-10-08T14:00:00Z","v":8585,"vw":80.00107},{"c":80.35,"h":80.38,"l":80.23,"n":88,"o":80.23,"t":"2026-10-08T14:15:00Z","v":3798,"vw":80.305483},{"c":79.8,"h":80.25,"l":79.735,"n":106,"o":80.25,"t":"2026-10-08T14:30:00Z","v":4442,"vw":80.064292},{"c":79.4,"h":79.85,"l":79.4,"n":219,"o":79.73,"t":"2026-10-08T14:45:00Z","v":11556,"vw":79.539511},{"c":78.84,"h":79.42,"l":78.84,"n":237,"o":79.26,"t":"2026-10-08T15:00:00Z","v":10017,"vw":79.242848},{"c":79.04,"h":79.04,"l":78.67,"n":262,"o":78.7901,"t":"2026-10-08T15:15:00Z","v":9617,"vw":78.791892},{"c":79.24,"h":79.24,"l":78.8901,"n":206,"o":79.03,"t":"2026-10-08T15:30:00Z","v":7438,"vw":79.076197},{"c":79.42,"h":79.63,"l":79.1469,"n":215,"o":79.22,"t":"2026-10-08T15:45:00Z","v":6930,"vw":79.364426},{"c":79.63,"h":79.75,"l":79.4,"n":150,"o":79.41,"t":"2026-10-08T16:00:00Z","v":4113,"vw":79.564695},{"c":79.73,"h":80.37,"l":79.64,"n":313,"o":79.73,"t":"2026-10-08T16:15:00Z","v":14188,"vw":79.959957},{"c":80.06,"h":80.125,"l":79.72,"n":376,"o":79.79,"t":"2026-10-08T16:30:00Z","v":16808,"vw":79.933412},{"c":80.385,"h":80.6151,"l":79.88,"n":811,"o":80.16,"t":"2026-10-08T16:45:00Z","v":43867,"vw":80.117602},{"c":79.96,"h":80.31,"l":79.95,"n":281,"o":80.24,"t":"2026-10-08T17:00:00Z","v":10020,"vw":80.107324},{"c":80.13,"h":80.1981,"l":79.87,"n":248,"o":79.91,"t":"2026-10-08T17:15:00Z","v":11801,"vw":80.054922},{"c":80.43,"h":80.5,"l":80.3,"n":141,"o":80.37,"t":"2026-10-08T17:30:00Z","v":4328,"vw":80.398779},{"c":80.29,"h":80.535,"l":80.2,"n":256,"o":80.535,"t":"2026-10-08T17:45:00Z","v":4999,"vw":80.339044},{"c":80.42,"h":80.42,"l":80.28,"n":271,"o":80.28,"t":"2026-10-08T18:00:00Z","v":5741,"vw":80.334128},{"c":79.875,"h":80.31,"l":79.85,"n":307,"o":80.3,"t":"2026-10-08T18:15:00Z","v":4204,"vw":80.09603},{"c":79.97,"h":80.13,"l":79.775,"n":135,"o":79.83,"t":"2026-10-08T18:30:00Z","v":2706,"vw":79.9235},{"c":79.685,"h":80.06,"l":79.685,"n":177,"o":79.84,"t":"2026-10-08T18:45:00Z","v":3986,"vw":79.879288},{"c":79.83,"h":79.93,"l":79.4601,"n":172,"o":79.4601,"t":"2026-10-08T19:00:00Z","v":4836,"vw":79.817082},{"c":79.68,"h":79.86,"l":79.605,"n":238,"o":79.86,"t":"2026-10-08T19:15:00Z","v":7682,"vw":79.75824},{"c":79.94,"h":80.1,"l":79.74,"n":333,"o":79.74,"t":"2026-10-08T19:30:00Z","v":8679,"vw":79.918379},{"c":80.19,"h":80.43,"l":79.84,"n":1181,"o":79.92,"t":"2026-10-08T19:45:00Z","v":44772,"vw":80.141825},{"c":80.19,"h":80.19,"l":80.19,"n":34,"o":80.19,"t":"2026-10-08T20:00:00Z","v":136550,"vw":80.19},{"c":80.22,"h":80.22,"l":80.22,"n":1,"o":80.22,"t":"2026-10-09T13:15:00Z","v":115,"vw":80.22},{"c":79.61,"h":79.825,"l":79.49,"n":26,"o":79.49,"t":"2026-10-09T13:30:00Z","v":1155,"vw":79.564863},{"c":78.58,"h":79.07,"l":78.58,"n":32,"o":79.07,"t":"2026-10-09T13:45:00Z","v":632,"vw":78.78364},{"c":78.52,"h":79.095,"l":78.52,"n":120,"o":79.0625,"t":"2026-10-09T14:00:00Z","v":2739,"vw":78.808608},{"c":78.835,"h":78.835,"l":78.68,"n":50,"o":78.68,"t":"2026-10-09T14:15:00Z","v":1827,"vw":78.759367},{"c":78.99,"h":78.99,"l":78.59,"n":59,"o":78.84,"t":"2026-10-09T14:30:00Z","v":11601,"vw":78.695202},{"c":78.91,"h":78.97,"l":78.64,"n":148,"o":78.75,"t":"2026-10-09T14:45:00Z","v":3545,"vw":78.820909},{"c":78.635,"h":79.2,"l":78.635,"n":97,"o":79.18,"t":"2026-10-09T15:00:00Z","v":2708,"vw":78.864144},{"c":78.46,"h":78.6,"l":78.25,"n":182,"o":78.6,"t":"2026-10-09T15:15:00Z","v":5407,"vw":78.382091},{"c":78.33,"h":78.65,"l":78.21,"n":137,"o":78.43,"t":"2026-10-09T15:30:00Z","v":3612,"vw":78.338514},{"c":78.33,"h":78.38,"l":78.33,"n":31,"o":78.34,"t":"2026-10-09T15:45:00Z","v":752,"vw":78.346522},{"c":78.69,"h":79.0599,"l":78.46,"n":168,"o":78.46,"t":"2026-10-09T16:00:00Z","v":9079,"vw":78.846793},{"c":78.6,"h":78.825,"l":78.6,"n":49,"o":78.825,"t":"2026-10-09T16:15:00Z","v":5147,"vw":78.621178},{"c":78.85,"h":78.92,"l":78.49,"n":139,"o":78.51,"t":"2026-10-09T16:30:00Z","v":4560,"vw":78.649},{"c":78.91,"h":79.1038,"l":78.72,"n":211,"o":79.005,"t":"2026-10-09T16:45:00Z","v":9223,"vw":78.865443},{"c":78.6,"h":79.03,"l":78.54,"n":150,"o":78.93,"t":"2026-10-09T17:00:00Z","v":4489,"vw":78.859174},{"c":78.34,"h":78.555,"l":78.34,"n":104,"o":78.55,"t":"2026-10-09T17:15:00Z","v":2840,"vw":78.468706},{"c":78.375,"h":78.46,"l":78.365,"n":53,"o":78.44,"t":"2026-10-09T17:30:00Z","v":1912,"vw":78.39625},{"c":78.56,"h":78.655,"l":78.32,"n":221,"o":78.36,"t":"2026-10-09T17:45:00Z","v":11887,"vw":78.532486},{"c":78.435,"h":78.63,"l":78.435,"n":101,"o":78.6,"t":"2026-10-09T18:00:00Z","v":3484,"vw":78.540659},{"c":78.29,"h":78.43,"l":78.26,"n":91,"o":78.43,"t":"2026-10-09T18:15:00Z","v":3687,"vw":78.356365},{"c":78.18,"h":78.35,"l":78.18,"n":135,"o":78.3,"t":"2026-10-09T18:30:00Z","v":4208,"vw":78.256854},{"c":78.35,"h":78.45,"l":78.075,"n":103,"o":78.13,"t":"2026-10-09T18:45:00Z","v":4238,"vw":78.278183},{"c":78.28,"h":78.59,"l":78.1388,"n":262,"o":78.395,"t":"2026-10-09T19:00:00Z","v":12148,"vw":78.357267},{"c":78.535,"h":78.535,"l":78.1401,"n":223,"o":78.27,"t":"2026-10-09T19:15:00Z","v":8676,"vw":78.35657},{"c":78.43,"h":78.62,"l":78.41,"n":346,"o":78.565,"t":"2026-10-09T19:30:00Z","v":13236,"vw":78.500103},{"c":78.24,"h":78.5,"l":78.09,"n":1177,"o":78.46,"t":"2026-10-09T19:45:00Z","v":51691,"vw":78.254952},{"c":78.3,"h":78.3,"l":78.3,"n":26,"o":78.3,"t":"2026-10-09T20:00:00Z","v":31741,"vw":78.3},{"c":77.96,"h":78.31,"l":77.72,"n":151,"o":77.96,"t":"2026-10-12T13:30:00Z","v":7894,"vw":77.939109},{"c":77.8,"h":77.8,"l":77.58,"n":126,"o":77.775,"t":"2026-10-12T13:45:00Z","v":4178,"vw":77.680639},{"c":78.47,"h":78.54,"l":77.9364,"n":93,"o":77.9364,"t":"2026-10-12T14:00:00Z","v":1664,"vw":78.177515},{"c":78.48,"h":78.58,"l":78.39,"n":140,"o":78.5,"t":"2026-10-12T14:15:00Z","v":5005,"vw":78.493702},{"c":78.54,"h":78.64,"l":78.41,"n":85,"o":78.41,"t":"2026-10-12T14:30:00Z","v":3100,"vw":78.557175},{"c":78.5,"h":78.57,"l":78.5,"n":91,"o":78.55,"t":"2026-10-12T14:45:00Z","v":1751,"vw":78.535531},{"c":78.36,"h":78.52,"l":78.36,"n":70,"o":78.44,"t":"2026-10-12T15:00:00Z","v":1771,"vw":78.418462},{"c":78.46,"h":78.53,"l":78.29,"n":145,"o":78.405,"t":"2026-10-12T15:15:00Z","v":4902,"vw":78.399553},{"c":78.68,"h":78.68,"l":78.365,"n":67,"o":78.365,"t":"2026-10-12T15:30:00Z","v":2307,"vw":78.525192},{"c":79.0775,"h":79.1715,"l":78.78,"n":87,"o":78.8,"t":"2026-10-12T15:45:00Z","v":2834,"vw":78.97501},{"c":78.88,"h":79.105,"l":78.88,"n":76,"o":79.105,"t":"2026-10-12T16:00:00Z","v":1883,"vw":79.00043},{"c":79.05,"h":79.125,"l":79,"n":137,"o":79,"t":"2026-10-12T16:15:00Z","v":3429,"vw":79.08438},{"c":79.055,"h":79.17,"l":78.95,"n":108,"o":78.95,"t":"2026-10-12T16:30:00Z","v":2797,"vw":79.040891},{"c":79.045,"h":79.05,"l":79,"n":23,"o":79.015,"t":"2026-10-12T16:45:00Z","v":872,"vw":79.033074},{"c":79.219,"h":79.219,"l":78.94,"n":43,"o":78.995,"t":"2026-10-12T17:00:00Z","v":1787,"vw":79.090232},{"c":79.14,"h":79.36,"l":79.14,"n":110,"o":79.15,"t":"2026-10-12T17:15:00Z","v":3090,"vw":79.221638},{"c":79.2,"h":79.275,"l":79.2,"n":117,"o":79.25,"t":"2026-10-12T17:30:00Z","v":3867,"vw":79.241113},{"c":79.35,"h":79.35,"l":79.06,"n":71,"o":79.06,"t":"2026-10-12T17:45:00Z","v":1427,"vw":79.219286},{"c":79.25,"h":79.47,"l":79.2025,"n":183,"o":79.36,"t":"2026-10-12T18:00:00Z","v":10957,"vw":79.344402},{"c":79.45,"h":79.51,"l":79.21,"n":79,"o":79.21,"t":"2026-10-12T18:15:00Z","v":3201,"vw":79.386184},{"c":79.33,"h":79.61,"l":79.295,"n":169,"o":79.4,"t":"2026-10-12T18:30:00Z","v":6886,"vw":79.473502},{"c":79.26,"h":79.36,"l":79.26,"n":71,"o":79.36,"t":"2026-10-12T18:45:00Z","v":1858,"vw":79.30767},{"c":78.9575,"h":79.19,"l":78.95,"n":119,"o":79.17,"t":"2026-10-12T19:00:00Z","v":2769,"vw":79.06995},{"c":78.93,"h":79.11,"l":78.8901,"n":114,"o":79.09,"t":"2026-10-12T19:15:00Z","v":2518,"vw":79.003303},{"c":79.25,"h":79.27,"l":78.94,"n":357,"o":78.94,"t":"2026-10-12T19:30:00Z","v":12948,"vw":79.169694},{"c":79.165,"h":79.535,"l":79.105,"n":823,"o":79.255,"t":"2026-10-12T19:45:00Z","v":28482,"vw":79.28403},{"c":79.14,"h":79.14,"l":79.14,"n":30,"o":79.14,"t":"2026-10-12T20:00:00Z","v":26090,"vw":79.14},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-12T21:00:00Z","v":200,"vw":79},{"c":79.1,"h":79.1,"l":79.1,"n":4,"o":79.1,"t":"2026-10-13T08:45:00Z","v":201,"vw":79.1},{"c":79.53,"h":79.84,"l":79.197,"n":67,"o":79.36,"t":"2026-10-13T13:30:00Z","v":4627,"vw":79.436192},{"c":78.81,"h":79.26,"l":78.81,"n":52,"o":79.26,"t":"2026-10-13T13:45:00Z","v":2545,"vw":79.034087},{"c":78.96,"h":78.98,"l":78.57,"n":68,"o":78.77,"t":"2026-10-13T14:00:00Z","v":4215,"vw":78.808447},{"c":78.71,"h":78.92,"l":78.71,"n":86,"o":78.92,"t":"2026-10-13T14:15:00Z","v":4172,"vw":78.780168},{"c":79.08,"h":79.08,"l":78.68,"n":44,"o":78.68,"t":"2026-10-13T14:30:00Z","v":911,"vw":78.814025},{"c":79.13,"h":79.21,"l":78.78,"n":67,"o":79.02,"t":"2026-10-13T14:45:00Z","v":2718,"vw":79.051052},{"c":79.27,"h":79.365,"l":79.07,"n":77,"o":79.07,"t":"2026-10-13T15:00:00Z","v":2291,"vw":79.267586},{"c":79.22,"h":79.31,"l":79.05,"n":136,"o":79.05,"t":"2026-10-13T15:15:00Z","v":9428,"vw":79.222326},{"c":79.195,"h":79.455,"l":79.195,"n":75,"o":79.335,"t":"2026-10-13T15:30:00Z","v":1433,"vw":79.32125},{"c":78.795,"h":78.805,"l":78.795,"n":28,"o":78.805,"t":"2026-10-13T15:45:00Z","v":1710,"vw":78.797358},{"c":78.82,"h":78.89,"l":78.7,"n":131,"o":78.7,"t":"2026-10-13T16:00:00Z","v":3996,"vw":78.835},{"c":78.8449,"h":78.99,"l":78.8449,"n":25,"o":78.99,"t":"2026-10-13T16:15:00Z","v":1194,"vw":78.860046},{"c":79.23,"h":79.23,"l":78.9,"n":63,"o":78.9,"t":"2026-10-13T16:30:00Z","v":2114,"vw":78.968909},{"c":79.455,"h":79.455,"l":79.205,"n":73,"o":79.205,"t":"2026-10-13T16:45:00Z","v":1620,"vw":79.385574},{"c":79.375,"h":79.59,"l":79.21,"n":67,"o":79.45,"t":"2026-10-13T17:00:00Z","v":1885,"vw":79.392844},{"c":79.095,"h":79.39,"l":79.005,"n":144,"o":79.38,"t":"2026-10-13T17:15:00Z","v":5559,"vw":79.239684},{"c":79.22,"h":79.28,"l":79.095,"n":90,"o":79.095,"t":"2026-10-13T17:30:00Z","v":5635,"vw":79.190957},{"c":79,"h":79.07,"l":78.89,"n":56,"o":79.07,"t":"2026-10-13T17:45:00Z","v":1488,"vw":78.983945},{"c":79.09,"h":79.265,"l":79.015,"n":140,"o":79.015,"t":"2026-10-13T18:00:00Z","v":5823,"vw":79.145123},{"c":79.36,"h":79.4,"l":79.14,"n":121,"o":79.14,"t":"2026-10-13T18:15:00Z","v":5944,"vw":79.290182},{"c":79.525,"h":79.525,"l":79.25,"n":85,"o":79.27,"t":"2026-10-13T18:30:00Z","v":3019,"vw":79.345075},{"c":79.5625,"h":79.58,"l":79.34,"n":141,"o":79.565,"t":"2026-10-13T18:45:00Z","v":4471,"vw":79.46995},{"c":79.23,"h":79.6599,"l":79.22,"n":286,"o":79.62,"t":"2026-10-13T19:00:00Z","v":14838,"vw":79.469962},{"c":78.9901,"h":79.1999,"l":78.9901,"n":132,"o":79.19,"t":"2026-10-13T19:15:00Z","v":2728,"vw":79.078225},{"c":79.42,"h":79.42,"l":79.16,"n":237,"o":79.25,"t":"2026-10-13T19:30:00Z","v":7583,"vw":79.289734},{"c":79.39,"h":79.455,"l":79.22,"n":671,"o":79.3,"t":"2026-10-13T19:45:00Z","v":19203,"vw":79.337833},{"c":79.34,"h":79.34,"l":79.34,"n":30,"o":79.34,"t":"2026-10-13T20:00:00Z","v":56740,"vw":79.34},{"c":77.84,"h":78.84,"l":77.84,"n":135,"o":78.65,"t":"2026-10-14T13:30:00Z","v":6163,"vw":78.213947},{"c":77.98,"h":78.295,"l":77.955,"n":120,"o":77.955,"t":"2026-10-14T13:45:00Z","v":4224,"vw":78.105},{"c":77.8914,"h":78.005,"l":77.86,"n":55,"o":78.005,"t":"2026-10-14T14:00:00Z","v":1799,"vw":77.902912},{"c":78.04,"h":78.04,"l":77.91,"n":55,"o":77.98,"t":"2026-10-14T14:15:00Z","v":1484,"vw":77.964468},{"c":78.26,"h":78.37,"l":78.11,"n":106,"o":78.14,"t":"2026-10-14T14:30:00Z","v":2636,"vw":78.215777},{"c":78.18,"h":78.36,"l":78.11,"n":156,"o":78.26,"t":"2026-10-14T14:45:00Z","v":4425,"vw":78.198865},{"c":78.2,"h":78.42,"l":78.08,"n":266,"o":78.2,"t":"2026-10-14T15:00:00Z","v":10308,"vw":78.22678},{"c":78.385,"h":78.42,"l":78.09,"n":133,"o":78.12,"t":"2026-10-14T15:15:00Z","v":5564,"vw":78.305534},{"c":78.32,"h":78.52,"l":78.28,"n":132,"o":78.3,"t":"2026-10-14T15:30:00Z","v":3824,"vw":78.363333},{"c":78.27,"h":78.42,"l":78.2204,"n":171,"o":78.325,"t":"2026-10-14T15:45:00Z","v":4718,"vw":78.325045},{"c":78.34,"h":78.34,"l":78.2,"n":69,"o":78.3,"t":"2026-10-14T16:00:00Z","v":3228,"vw":78.259528},{"c":78.26,"h":78.435,"l":78.24,"n":281,"o":78.275,"t":"2026-10-14T16:15:00Z","v":26603,"vw":78.336313},{"c":78.28,"h":78.455,"l":78.27,"n":101,"o":78.34,"t":"2026-10-14T16:30:00Z","v":4360,"vw":78.361217},{"c":78.34,"h":78.41,"l":78.25,"n":423,"o":78.34,"t":"2026-10-14T16:45:00Z","v":14000,"vw":78.339704},{"c":78.31,"h":78.445,"l":78.26,"n":461,"o":78.42,"t":"2026-10-14T17:00:00Z","v":15252,"vw":78.369316},{"c":78.385,"h":78.48,"l":78.35,"n":311,"o":78.35,"t":"2026-10-14T17:15:00Z","v":9264,"vw":78.428339},{"c":78.43,"h":78.48,"l":78.2,"n":254,"o":78.47,"t":"2026-10-14T17:30:00Z","v":8213,"vw":78.346865},{"c":78.3,"h":78.34,"l":78.29,"n":86,"o":78.34,"t":"2026-10-14T17:45:00Z","v":2800,"vw":78.312778},{"c":77.85,"h":78.19,"l":77.6,"n":178,"o":78.19,"t":"2026-10-14T18:00:00Z","v":7604,"vw":77.829418},{"c":77.83,"h":78.1,"l":77.73,"n":374,"o":77.86,"t":"2026-10-14T18:15:00Z","v":15961,"vw":77.878137},{"c":77.95,"h":77.95,"l":77.73,"n":160,"o":77.79,"t":"2026-10-14T18:30:00Z","v":5115,"vw":77.789067},{"c":77.86,"h":77.955,"l":77.71,"n":218,"o":77.8853,"t":"2026-10-14T18:45:00Z","v":6869,"vw":77.816714},{"c":78.11,"h":78.25,"l":77.8,"n":457,"o":77.8,"t":"2026-10-14T19:00:00Z","v":15782,"vw":78.030246},{"c":78.17,"h":78.3,"l":78.01,"n":594,"o":78.07,"t":"2026-10-14T19:15:00Z","v":17082,"vw":78.107339},{"c":78.005,"h":78.17,"l":77.84,"n":712,"o":78.1,"t":"2026-10-14T19:30:00Z","v":21814,"vw":78.020276},{"c":78.15,"h":78.23,"l":77.935,"n":3023,"o":77.98,"t":"2026-10-14T19:45:00Z","v":107668,"vw":78.081245},{"c":78.16,"h":78.16,"l":78.07,"n":27,"o":78.07,"t":"2026-10-14T20:00:00Z","v":47352,"vw":78.159034},{"c":79.565,"h":80,"l":79.07,"n":75,"o":79.07,"t":"2026-10-15T13:30:00Z","v":5969,"vw":79.445741},{"c":81.545,"h":81.68,"l":79.75,"n":244,"o":79.87,"t":"2026-10-15T13:45:00Z","v":9306,"vw":80.892183},{"c":83,"h":83.12,"l":82,"n":369,"o":82,"t":"2026-10-15T14:00:00Z","v":11431,"vw":82.649513},{"c":83.23,"h":83.32,"l":83.02,"n":218,"o":83.18,"t":"2026-10-15T14:15:00Z","v":7192,"vw":83.178517},{"c":83.2,"h":83.68,"l":83.09,"n":579,"o":83.48,"t":"2026-10-15T14:30:00Z","v":24947,"vw":83.385722},{"c":83.05,"h":83.38,"l":82.95,"n":636,"o":83.29,"t":"2026-10-15T14:45:00Z","v":29713,"vw":83.162111},{"c":83.37,"h":83.67,"l":83.19,"n":501,"o":83.19,"t":"2026-10-15T15:00:00Z","v":26113,"vw":83.473358},{"c":83.72,"h":83.72,"l":83.31,"n":404,"o":83.39,"t":"2026-10-15T15:15:00Z","v":19114,"vw":83.488061},{"c":83.445,"h":83.73,"l":83.42,"n":182,"o":83.68,"t":"2026-10-15T15:30:00Z","v":6536,"vw":83.586308},{"c":83.33,"h":83.54,"l":83.285,"n":206,"o":83.54,"t":"2026-10-15T15:45:00Z","v":9543,"vw":83.349447},{"c":83.205,"h":83.455,"l":83.14,"n":479,"o":83.3,"t":"2026-10-15T16:00:00Z","v":27474,"vw":83.276823},{"c":82.76,"h":83.165,"l":82.73,"n":196,"o":83.165,"t":"2026-10-15T16:15:00Z","v":7020,"vw":82.917501},{"c":82.7,"h":82.87,"l":82.5,"n":290,"o":82.62,"t":"2026-10-15T16:30:00Z","v":14292,"vw":82.685139},{"c":82.89,"h":82.89,"l":82.65,"n":301,"o":82.655,"t":"2026-10-15T16:45:00Z","v":5591,"vw":82.716647},{"c":82.87,"h":83.17,"l":82.762838,"n":287,"o":82.9,"t":"2026-10-15T17:00:00Z","v":7128,"vw":82.967511},{"c":82.72,"h":82.97,"l":82.72,"n":246,"o":82.87,"t":"2026-10-15T17:15:00Z","v":6849,"vw":82.839513},{"c":83.04,"h":83.105,"l":82.87,"n":297,"o":82.87,"t":"2026-10-15T17:30:00Z","v":8608,"vw":82.989588},{"c":83.35,"h":83.35,"l":82.99,"n":280,"o":82.99,"t":"2026-10-15T17:45:00Z","v":6979,"vw":83.20126},{"c":83.17,"h":83.36,"l":83.07,"n":374,"o":83.35,"t":"2026-10-15T18:00:00Z","v":10170,"vw":83.175765},{"c":83.14,"h":83.31,"l":83,"n":291,"o":83.31,"t":"2026-10-15T18:15:00Z","v":7766,"vw":83.142564},{"c":82.97,"h":83.19,"l":82.9501,"n":387,"o":83.12,"t":"2026-10-15T18:30:00Z","v":13218,"vw":83.065174},{"c":83.06,"h":83.06,"l":82.805,"n":314,"o":82.9,"t":"2026-10-15T18:45:00Z","v":6836,"vw":82.897173},{"c":82.9225,"h":83.17,"l":82.915,"n":303,"o":83.06,"t":"2026-10-15T19:00:00Z","v":7758,"vw":83.023592},{"c":83.42,"h":83.42,"l":82.98,"n":548,"o":83.02,"t":"2026-10-15T19:15:00Z","v":16663,"vw":83.089403},{"c":83.92,"h":83.93,"l":83.48,"n":899,"o":83.48,"t":"2026-10-15T19:30:00Z","v":26538,"vw":83.73333},{"c":84.1,"h":84.21,"l":83.85,"n":1844,"o":83.98,"t":"2026-10-15T19:45:00Z","v":66429,"vw":84.05959},{"c":84.02,"h":84.02,"l":84.02,"n":13,"o":84.02,"t":"2026-10-15T20:00:00Z","v":42432,"vw":84.02},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-15T20:30:00Z","v":752,"vw":84.02},{"c":85.555,"h":85.555,"l":83.205,"n":220,"o":84.7,"t":"2026-10-16T13:30:00Z","v":11961,"vw":84.79965},{"c":85.78,"h":85.85,"l":85.42,"n":175,"o":85.65,"t":"2026-10-16T13:45:00Z","v":5939,"vw":85.581759},{"c":85.08,"h":85.7,"l":85.08,"n":209,"o":85.7,"t":"2026-10-16T14:00:00Z","v":8799,"vw":85.333761},{"c":85.365,"h":85.47,"l":85.02,"n":94,"o":85.02,"t":"2026-10-16T14:15:00Z","v":3309,"vw":85.329815},{"c":84.985,"h":85.5,"l":84.97,"n":109,"o":85.5,"t":"2026-10-16T14:30:00Z","v":4016,"vw":85.257444},{"c":85.86,"h":85.86,"l":85.05,"n":241,"o":85.1,"t":"2026-10-16T14:45:00Z","v":9184,"vw":85.44624},{"c":85.95,"h":86.02,"l":85.485,"n":248,"o":85.79,"t":"2026-10-16T15:00:00Z","v":8379,"vw":85.766275},{"c":85.44,"h":85.9885,"l":85.44,"n":364,"o":85.9885,"t":"2026-10-16T15:15:00Z","v":12247,"vw":85.743107},{"c":85.5,"h":85.785,"l":85.14,"n":340,"o":85.49,"t":"2026-10-16T15:30:00Z","v":13439,"vw":85.444566},{"c":85.805,"h":86.06,"l":85.67,"n":315,"o":85.69,"t":"2026-10-16T15:45:00Z","v":12776,"vw":85.828584},{"c":85.78,"h":85.7999,"l":85.43,"n":306,"o":85.78,"t":"2026-10-16T16:00:00Z","v":20004,"vw":85.714027},{"c":85.605,"h":85.82,"l":85.45,"n":447,"o":85.82,"t":"2026-10-16T16:15:00Z","v":23753,"vw":85.605692},{"c":85.515,"h":85.74,"l":85.2301,"n":143,"o":85.48,"t":"2026-10-16T16:30:00Z","v":3956,"vw":85.498821},{"c":85.285,"h":85.515,"l":85.08,"n":357,"o":85.515,"t":"2026-10-16T16:45:00Z","v":20798,"vw":85.265339},{"c":84.76,"h":85.285,"l":84.76,"n":273,"o":85.285,"t":"2026-10-16T17:00:00Z","v":9058,"vw":84.960907},{"c":84.6,"h":84.82,"l":84.4,"n":439,"o":84.76,"t":"2026-10-16T17:15:00Z","v":15180,"vw":84.710288},{"c":85.185,"h":85.25,"l":84.63,"n":331,"o":84.79,"t":"2026-10-16T17:30:00Z","v":14189,"vw":84.978456},{"c":84.9,"h":85.175,"l":84.731,"n":157,"o":85.175,"t":"2026-10-16T17:45:00Z","v":7053,"vw":84.926219},{"c":84.81,"h":85.02,"l":84.81,"n":255,"o":84.89,"t":"2026-10-16T18:00:00Z","v":7566,"vw":84.931185},{"c":84.6,"h":84.725,"l":84.48,"n":214,"o":84.725,"t":"2026-10-16T18:15:00Z","v":8609,"vw":84.623606},{"c":84.8763,"h":84.905,"l":84.595,"n":252,"o":84.595,"t":"2026-10-16T18:30:00Z","v":9659,"vw":84.731731},{"c":84.76,"h":84.9,"l":84.58,"n":279,"o":84.815,"t":"2026-10-16T18:45:00Z","v":8524,"vw":84.740133},{"c":84.81,"h":84.81,"l":84.48,"n":318,"o":84.705,"t":"2026-10-16T19:00:00Z","v":14200,"vw":84.58728},{"c":84.38,"h":84.845,"l":84.35,"n":262,"o":84.77,"t":"2026-10-16T19:15:00Z","v":9169,"vw":84.581278},{"c":83.82,"h":84.38,"l":83.685,"n":675,"o":84.37,"t":"2026-10-16T19:30:00Z","v":23707,"vw":83.905613},{"c":83.88,"h":84.01,"l":83.595,"n":1941,"o":83.91,"t":"2026-10-16T19:45:00Z","v":87632,"vw":83.812565},{"c":83.8,"h":83.89,"l":83.75,"n":25,"o":83.89,"t":"2026-10-16T20:00:00Z","v":64603,"vw":83.888091},{"c":83.05,"h":83.1,"l":83.05,"n":2,"o":83.1,"t":"2026-10-19T08:30:00Z","v":399,"vw":83.062531},{"c":83,"h":83.05,"l":83,"n":2,"o":83.05,"t":"2026-10-19T10:30:00Z","v":200,"vw":83.025},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-10-19T11:00:00Z","v":115,"vw":82.5},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-19T12:15:00Z","v":900,"vw":83.8},{"c":82.72,"h":83.05,"l":82.25,"n":78,"o":82.44,"t":"2026-10-19T13:30:00Z","v":11567,"vw":82.622249},{"c":82.0484,"h":82.798,"l":81.5,"n":106,"o":82.65,"t":"2026-10-19T13:45:00Z","v":4300,"vw":82.317327},{"c":81.845,"h":82.06,"l":81.75,"n":94,"o":82.0499,"t":"2026-10-19T14:00:00Z","v":3984,"vw":81.892496},{"c":82.35,"h":82.41,"l":81.99,"n":64,"o":81.99,"t":"2026-10-19T14:15:00Z","v":3935,"vw":82.355488},{"c":82.13,"h":82.47,"l":82.13,"n":39,"o":82.425,"t":"2026-10-19T14:30:00Z","v":1976,"vw":82.265011},{"c":81.6,"h":82.1,"l":81.465,"n":129,"o":82.09,"t":"2026-10-19T14:45:00Z","v":6738,"vw":81.852783},{"c":81.86,"h":81.86,"l":81.3,"n":76,"o":81.74,"t":"2026-10-19T15:00:00Z","v":3602,"vw":81.551595},{"c":81.966,"h":82.17,"l":81.7,"n":137,"o":81.875,"t":"2026-10-19T15:15:00Z","v":5840,"vw":81.948651},{"c":81.7,"h":81.985,"l":81.7,"n":95,"o":81.88,"t":"2026-10-19T15:30:00Z","v":4160,"vw":81.8406},{"c":81.5667,"h":81.94,"l":81.5667,"n":87,"o":81.705,"t":"2026-10-19T15:45:00Z","v":4313,"vw":81.707312},{"c":81.62,"h":81.66,"l":81.495,"n":62,"o":81.615,"t":"2026-10-19T16:00:00Z","v":2250,"vw":81.569507},{"c":81.31,"h":81.49,"l":81.31,"n":71,"o":81.49,"t":"2026-10-19T16:15:00Z","v":2224,"vw":81.424724},{"c":81.52,"h":81.795,"l":81.335,"n":170,"o":81.335,"t":"2026-10-19T16:30:00Z","v":8902,"vw":81.533036},{"c":81.4,"h":81.8,"l":81.38,"n":143,"o":81.645,"t":"2026-10-19T16:45:00Z","v":6147,"vw":81.479108},{"c":81.04,"h":81.37,"l":81.04,"n":77,"o":81.36,"t":"2026-10-19T17:00:00Z","v":2951,"vw":81.227457},{"c":81.345,"h":81.345,"l":81.04,"n":95,"o":81.06,"t":"2026-10-19T17:15:00Z","v":3353,"vw":81.179956},{"c":80.835,"h":81.22,"l":80.41,"n":275,"o":81.22,"t":"2026-10-19T17:30:00Z","v":9325,"vw":80.891051},{"c":80.89,"h":81.0699,"l":80.785,"n":113,"o":80.785,"t":"2026-10-19T17:45:00Z","v":3561,"vw":80.873175},{"c":81.19,"h":81.5,"l":80.97,"n":385,"o":80.97,"t":"2026-10-19T18:00:00Z","v":33534,"vw":81.057863},{"c":81.355,"h":81.42,"l":81.22,"n":150,"o":81.39,"t":"2026-10-19T18:15:00Z","v":4476,"vw":81.297953},{"c":81.225,"h":81.405,"l":81.21,"n":188,"o":81.39,"t":"2026-10-19T18:30:00Z","v":6048,"vw":81.3174},{"c":81.305,"h":81.31,"l":81.09,"n":163,"o":81.225,"t":"2026-10-19T18:45:00Z","v":8586,"vw":81.21206},{"c":81.81,"h":81.995,"l":81.33,"n":612,"o":81.33,"t":"2026-10-19T19:00:00Z","v":29304,"vw":81.701454},{"c":82.09,"h":82.3,"l":81.83,"n":462,"o":81.83,"t":"2026-10-19T19:15:00Z","v":22048,"vw":82.134105},{"c":81.575,"h":82.15,"l":81.51,"n":558,"o":82.09,"t":"2026-10-19T19:30:00Z","v":20761,"vw":81.828174},{"c":81.92,"h":81.98,"l":81.595,"n":1551,"o":81.64,"t":"2026-10-19T19:45:00Z","v":72437,"vw":81.845657},{"c":81.92,"h":81.92,"l":81.92,"n":26,"o":81.92,"t":"2026-10-19T20:00:00Z","v":45001,"vw":81.92},{"c":81.88,"h":81.88,"l":81.88,"n":6,"o":81.88,"t":"2026-10-20T08:30:00Z","v":203,"vw":81.88},{"c":82.03,"h":82.13,"l":81.9,"n":26,"o":81.9,"t":"2026-10-20T13:30:00Z","v":4425,"vw":81.959323},{"c":82.825,"h":83.125,"l":82.055,"n":142,"o":82.055,"t":"2026-10-20T13:45:00Z","v":6712,"vw":82.680768},{"c":81.76,"h":82.52,"l":81.76,"n":104,"o":82.52,"t":"2026-10-20T14:00:00Z","v":4518,"vw":82.170179},{"c":82.65,"h":82.65,"l":81.86,"n":18,"o":81.86,"t":"2026-10-20T14:15:00Z","v":465,"vw":82.386667},{"c":82.57,"h":82.805,"l":82.56,"n":60,"o":82.805,"t":"2026-10-20T14:30:00Z","v":2377,"vw":82.679286},{"c":83.19,"h":83.2,"l":82.52,"n":154,"o":82.52,"t":"2026-10-20T14:45:00Z","v":4769,"vw":82.91729},{"c":83.02,"h":83.26,"l":83.02,"n":82,"o":83.26,"t":"2026-10-20T15:00:00Z","v":2695,"vw":83.181309},{"c":82.87,"h":83.18,"l":82.87,"n":56,"o":83.18,"t":"2026-10-20T15:15:00Z","v":1509,"vw":82.954348},{"c":83,"h":83.07,"l":82.62,"n":89,"o":82.65,"t":"2026-10-20T15:30:00Z","v":3698,"vw":82.861393},{"c":82.85,"h":83.15,"l":82.85,"n":84,"o":82.95,"t":"2026-10-20T15:45:00Z","v":3311,"vw":82.941639},{"c":82.55,"h":82.85,"l":82.55,"n":86,"o":82.7545,"t":"2026-10-20T16:00:00Z","v":13278,"vw":82.576329},{"c":82.76,"h":82.76,"l":82.325,"n":137,"o":82.63,"t":"2026-10-20T16:15:00Z","v":5200,"vw":82.529677},{"c":82.93,"h":83.01,"l":82.59,"n":115,"o":82.63,"t":"2026-10-20T16:30:00Z","v":4822,"vw":82.792186},{"c":82.57,"h":83.12,"l":82.57,"n":135,"o":82.98,"t":"2026-10-20T16:45:00Z","v":5844,"vw":82.958308},{"c":82.6817,"h":82.9,"l":82.6,"n":75,"o":82.68,"t":"2026-10-20T17:00:00Z","v":3195,"vw":82.781787},{"c":82.48,"h":82.67,"l":82.48,"n":125,"o":82.64,"t":"2026-10-20T17:15:00Z","v":9992,"vw":82.608454},{"c":82.555,"h":82.575,"l":82.3956,"n":115,"o":82.45,"t":"2026-10-20T17:30:00Z","v":4045,"vw":82.500246},{"c":82.455,"h":82.66,"l":82.36,"n":179,"o":82.61,"t":"2026-10-20T17:45:00Z","v":11317,"vw":82.579296},{"c":82.4619,"h":82.6925,"l":82.46,"n":179,"o":82.54,"t":"2026-10-20T18:00:00Z","v":6180,"vw":82.533836},{"c":82.5,"h":82.655,"l":82.5,"n":38,"o":82.655,"t":"2026-10-20T18:15:00Z","v":1211,"vw":82.5775},{"c":82.33,"h":82.57,"l":82.33,"n":106,"o":82.5699,"t":"2026-10-20T18:30:00Z","v":4198,"vw":82.510297},{"c":82.65,"h":82.85,"l":82.4546,"n":238,"o":82.51,"t":"2026-10-20T18:45:00Z","v":12451,"vw":82.709936},{"c":82.54,"h":82.69,"l":82.51,"n":110,"o":82.63,"t":"2026-10-20T19:00:00Z","v":3311,"vw":82.608343},{"c":82.79,"h":82.81,"l":82.61,"n":241,"o":82.61,"t":"2026-10-20T19:15:00Z","v":9092,"vw":82.725357},{"c":82.53,"h":82.7,"l":82.37,"n":224,"o":82.7,"t":"2026-10-20T19:30:00Z","v":8197,"vw":82.537312},{"c":82.46,"h":82.75,"l":82.205,"n":1039,"o":82.629,"t":"2026-10-20T19:45:00Z","v":45837,"vw":82.468538},{"c":82.45,"h":82.45,"l":82.45,"n":29,"o":82.45,"t":"2026-10-20T20:00:00Z","v":45122,"vw":82.45},{"c":82.67,"h":83.11,"l":82.31,"n":32,"o":83.11,"t":"2026-10-21T13:30:00Z","v":1715,"vw":82.715295},{"c":82.975,"h":82.975,"l":82.965,"n":15,"o":82.965,"t":"2026-10-21T13:45:00Z","v":925,"vw":82.973516},{"c":82.49,"h":82.68,"l":82.29,"n":63,"o":82.55,"t":"2026-10-21T14:00:00Z","v":3754,"vw":82.509211},{"c":82.31,"h":82.5,"l":82.31,"n":55,"o":82.49,"t":"2026-10-21T14:15:00Z","v":2467,"vw":82.426528},{"c":82.785,"h":82.82,"l":82.63,"n":34,"o":82.68,"t":"2026-10-21T14:30:00Z","v":2381,"vw":82.725475},{"c":82.7,"h":82.97,"l":82.7,"n":72,"o":82.8,"t":"2026-10-21T14:45:00Z","v":2177,"vw":82.805763},{"c":82.5618,"h":82.82,"l":82.5618,"n":55,"o":82.64,"t":"2026-10-21T15:00:00Z","v":1411,"vw":82.634423},{"c":82.8575,"h":82.865,"l":82.59,"n":71,"o":82.64,"t":"2026-10-21T15:15:00Z","v":3116,"vw":82.698776},{"c":82.82,"h":82.955,"l":82.74,"n":44,"o":82.955,"t":"2026-10-21T15:30:00Z","v":2156,"vw":82.847287},{"c":82.855,"h":82.855,"l":82.76,"n":65,"o":82.7991,"t":"2026-10-21T15:45:00Z","v":2846,"vw":82.817477},{"c":82.915,"h":82.95,"l":82.81,"n":121,"o":82.87,"t":"2026-10-21T16:00:00Z","v":3078,"vw":82.878057},{"c":82.81,"h":82.9,"l":82.69,"n":168,"o":82.84,"t":"2026-10-21T16:15:00Z","v":79616,"vw":82.781765},{"c":83.17,"h":83.29,"l":82.865,"n":149,"o":82.865,"t":"2026-10-21T16:30:00Z","v":3841,"vw":83.063295},{"c":83.05,"h":83.09,"l":82.95,"n":67,"o":83.09,"t":"2026-10-21T16:45:00Z","v":2378,"vw":83.031818},{"c":83.175,"h":83.175,"l":82.91,"n":64,"o":82.92,"t":"2026-10-21T17:00:00Z","v":2190,"vw":83.011022},{"c":83.03,"h":83.03,"l":82.8665,"n":44,"o":82.89,"t":"2026-10-21T17:15:00Z","v":1514,"vw":82.893381},{"c":83.27,"h":83.27,"l":83.1,"n":131,"o":83.12,"t":"2026-10-21T17:30:00Z","v":3542,"vw":83.179634},{"c":83.06,"h":83.2464,"l":83.06,"n":45,"o":83.1,"t":"2026-10-21T17:45:00Z","v":1822,"vw":83.1855},{"c":83.083,"h":83.12,"l":82.9,"n":239,"o":83.07,"t":"2026-10-21T18:00:00Z","v":6802,"vw":82.984046},{"c":83.23,"h":83.29,"l":83.02,"n":317,"o":83.03,"t":"2026-10-21T18:15:00Z","v":6373,"vw":83.171575},{"c":83.34,"h":83.4699,"l":83.15,"n":570,"o":83.23,"t":"2026-10-21T18:30:00Z","v":29742,"vw":83.322429},{"c":82.47,"h":83.33,"l":82.47,"n":622,"o":83.33,"t":"2026-10-21T18:45:00Z","v":25963,"vw":83.035821},{"c":82.165,"h":82.3,"l":81.94,"n":573,"o":82.3,"t":"2026-10-21T19:00:00Z","v":15703,"vw":82.070008},{"c":82.4925,"h":82.57,"l":82.165,"n":393,"o":82.165,"t":"2026-10-21T19:15:00Z","v":10788,"vw":82.403787},{"c":82.88,"h":82.88,"l":82.5301,"n":693,"o":82.76,"t":"2026-10-21T19:30:00Z","v":14518,"vw":82.729633},{"c":83.1,"h":83.26,"l":82.76,"n":3241,"o":82.89,"t":"2026-10-21T19:45:00Z","v":125154,"vw":83.013405},{"c":83.15,"h":83.15,"l":83.04,"n":34,"o":83.04,"t":"2026-10-21T20:00:00Z","v":77393,"vw":83.149255}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":129.9556467667971,"iv":1.0872483242539226,"gamma":0.006842438082115156,"theta":-0.07749373277861188,"vega":0.04140275421421326,"rho":0.005703095683133585,"breakevenPct":57.58345973156593},{"delta":0.15,"premium":1.09535541329902,"strike":103.3715669360784,"iv":0.6577634477668012,"gamma":0.015371072838516138,"theta":-0.0621657350939201,"vega":0.054798170748124944,"rho":0.00887288804397792,"breakevenPct":25.636707575919925},{"delta":0.2,"premium":1.213965798979142,"strike":94.82542751276073,"iv":0.49250469460076113,"gamma":0.024120394400767776,"theta":-0.05711431715890977,"vega":0.06595622488836725,"rho":0.011959322841525557,"breakevenPct":15.501374999085824},{"delta":0.25,"premium":1.4551788844366556,"strike":91.8102639445418,"iv":0.44404116011965133,"gamma":0.030536307727915688,"theta":-0.05813719009973076,"vega":0.07436752938840152,"rho":0.014992773705860744,"breakevenPct":12.16529504387066},{"delta":0.3,"premium":1.7668065056753028,"strike":89.43455421804983,"iv":0.41375185503372014,"gamma":0.03522651519916001,"theta":-0.05986508947146775,"vega":0.08095359048894274,"rho":0.018018027572137517,"breakevenPct":9.68293532618775},{"delta":0.35,"premium":2.184226254981205,"strike":88.01957201701286,"iv":0.41076785534204174,"gamma":0.0373239896091281,"theta":-0.06265223386474543,"vega":0.08479737144333242,"rho":0.021030966113762314,"breakevenPct":8.483221012620639},{"delta":0.4,"premium":2.6016460042871072,"strike":86.60458981597591,"iv":0.4077838556503633,"gamma":0.039421464019096186,"theta":-0.06543937825802311,"vega":0.0886411523977221,"rho":0.024043904655387117,"breakevenPct":7.283506699053529},{"delta":0.45,"premium":3.0190657535930097,"strike":85.18960761493895,"iv":0.4047998559586849,"gamma":0.041518938429064275,"theta":-0.06822652265130079,"vega":0.09248493335211178,"rho":0.027056843197011918,"breakevenPct":6.0837923854864195},{"delta":0.5,"premium":3.6579668972332016,"strike":83.93033596837945,"iv":0.40822939723320156,"gamma":0.040794515810276676,"theta":-0.06845024703557312,"vega":0.09150247035573122,"rho":0.029895342246874988,"breakevenPct":5.337706392799332},{"delta":0.55,"premium":4.331138833992095,"strike":82.6951581027668,"iv":0.41265133399209486,"gamma":0.039633448616600786,"theta":-0.06827732213438735,"vega":0.08977322134387351,"rho":0.03270684950471027,"breakevenPct":4.661812311195295},{"delta":0.6,"premium":5.004310770750988,"strike":81.45998023715416,"iv":0.41707327075098816,"gamma":0.0384723814229249,"theta":-0.06810439723320158,"vega":0.0880439723320158,"rho":0.03551835676254554,"breakevenPct":3.9859182295912587},{"delta":0.65,"premium":5.677482707509881,"strike":80.2248023715415,"iv":0.42149520750988145,"gamma":0.037311314229249014,"theta":-0.06793147233201581,"vega":0.08631472332015809,"rho":0.03832986402038082,"breakevenPct":3.3100241479872223},{"delta":0.7,"premium":6.987227866473147,"strike":78.51596516690857,"iv":0.44408563134978224,"gamma":0.03330087082728593,"theta":-0.06635660377358492,"vega":0.08012322206095791,"rho":0.04068042141336542,"breakevenPct":2.8300577671457665},{"delta":0.75,"premium":8.438606676342523,"strike":76.70174165457185,"iv":0.4707184325108853,"gamma":0.028656458635703923,"theta":-0.06446981132075472,"vega":0.0729388969521045,"rho":0.04292842027896271,"breakevenPct":2.3936841021219006},{"delta":0.8,"premium":9.902310231023103,"strike":74.87211221122112,"iv":0.49500940594059406,"gamma":0.024031435643564355,"theta":-0.062001732673267335,"vega":0.06541476897689769,"rho":0.04516750696444933,"breakevenPct":1.953604861388113},{"delta":0.85,"premium":11.55247524752475,"strike":72.80940594059406,"iv":0.4838707920792079,"gamma":0.01969975247524753,"theta":-0.05073935643564358,"vega":0.05274975247524753,"rho":0.04727176098955202,"breakevenPct":1.4574638462042138},{"delta":0.9,"premium":13.202640264026403,"strike":70.746699669967,"iv":0.47273217821782176,"gamma":0.015368069306930692,"theta":-0.039476980198019804,"vega":0.04008473597359736,"rho":0.04937601501465472,"breakevenPct":0.9613228310203137}],"put":[{"delta":0.1,"premium":1.1667422109886751,"strike":61.39140703295584,"iv":0.938645999515789,"gamma":0.008003828181638126,"theta":-0.06441008582401608,"vega":0.04130917176874644,"rho":-0.00781298897614101,"breakevenPct":27.571058542432755},{"delta":0.15,"premium":1.4956997240196774,"strike":68.3953803695335,"iv":0.7468599426684183,"gamma":0.013344422088474606,"theta":-0.06737060663624211,"vega":0.05477384224115612,"rho":-0.011543603763860585,"breakevenPct":19.543378658431966},{"delta":0.2,"premium":1.7462574331059604,"strike":72.9251486621192,"iv":0.6193535491079017,"gamma":0.01952184529714695,"theta":-0.06617698096709132,"vega":0.06566650292107686,"rho":-0.015228407093446373,"breakevenPct":14.39700393383855},{"delta":0.25,"premium":2.020748231966625,"strike":76.00440136450956,"iv":0.5367644687432035,"gamma":0.02518180532791597,"theta":-0.06460976357647713,"vega":0.07398075907169056,"rho":-0.01891214879138386,"breakevenPct":11.023868752203327},{"delta":0.3,"premium":2.3644991267203572,"strike":78.02646545129622,"iv":0.4963472274764001,"gamma":0.02989749089071153,"theta":-0.06475664435761218,"vega":0.08041762188966092,"rho":-0.022622462149687394,"breakevenPct":9.005452405801735},{"delta":0.35,"premium":2.7159782608695653,"strike":80.03260869565217,"iv":0.456900652173913,"gamma":0.03451695652173913,"theta":-0.06492086956521739,"vega":0.08674239130434783,"rho":-0.026336895926818586,"breakevenPct":7.0154775288242925},{"delta":0.4,"premium":3.381739130434783,"strike":81.3913043478261,"iv":0.45692782608695653,"gamma":0.035223478260869565,"theta":-0.0657904347826087,"vega":0.08850869565217391,"rho":-0.030218893402941375,"breakevenPct":6.182122408428989},{"delta":0.45,"premium":4.0475,"strike":82.75,"iv":0.456955,"gamma":0.035930000000000004,"theta":-0.06666,"vega":0.09027500000000001,"rho":-0.034100890879064163,"breakevenPct":5.348767288033686},{"delta":0.5,"premium":4.713260869565217,"strike":84.1086956521739,"iv":0.45698217391304347,"gamma":0.036636521739130436,"theta":-0.0675295652173913,"vega":0.09204130434782609,"rho":-0.03798288835518694,"breakevenPct":4.515412167638383},{"delta":0.55,"premium":5.442645444566411,"strike":85.47200878155873,"iv":0.4543756311745335,"gamma":0.036788474204171244,"theta":-0.0665423710208562,"vega":0.09191613611416027,"rho":-0.04190809124498354,"breakevenPct":3.7530206410194764},{"delta":0.6,"premium":6.293358946212952,"strike":86.84412733260153,"iv":0.4467466520307355,"gamma":0.035882875960482986,"theta":-0.06201437980241493,"vega":0.08818397365532382,"rho":-0.04591568585387902,"breakevenPct":3.125955037416026},{"delta":0.65,"premium":7.144072447859496,"strike":88.21624588364435,"iv":0.4391176728869374,"gamma":0.03497727771679473,"theta":-0.057486388583973654,"vega":0.08445181119648738,"rho":-0.0499232804627745,"breakevenPct":2.498889433812574},{"delta":0.7,"premium":7.994785949506037,"strike":89.58836443468715,"iv":0.4314886937431394,"gamma":0.03407167947310647,"theta":-0.052958397365532386,"vega":0.08071964873765095,"rho":-0.05393087507166998,"breakevenPct":1.8718238302091237},{"delta":0.75,"premium":9.203448275862069,"strike":91.20689655172414,"iv":0.4235517241379311,"gamma":0.03128965517241379,"theta":-0.04578275862068965,"vega":0.07298620689655172,"rho":-0.058202794084780775,"breakevenPct":1.3788956393721432},{"delta":0.8,"premium":10.565517241379311,"strike":92.93103448275862,"iv":0.4154827586206897,"gamma":0.027703448275862064,"theta":-0.03747241379310344,"vega":0.06353793103448276,"rho":-0.06258799498541241,"breakevenPct":0.9434549111493644},{"delta":0.85,"premium":11.927586206896551,"strike":94.65517241379311,"iv":0.4074137931034483,"gamma":0.024117241379310345,"theta":-0.029162068965517242,"vega":0.0540896551724138,"rho":-0.06697319588604404,"breakevenPct":0.5080141829265865},{"delta":0.9,"premium":15.853846153846153,"strike":98.84615384615384,"iv":0.44303076923076923,"gamma":0.016938461538461538,"theta":-0.02126923076923077,"vega":0.040815384615384614,"rho":-0.07337797902359125,"breakevenPct":0.1896479948193821}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":129.9556467667971,"iv":1.0872483242539226,"gamma":0.006842438082115156,"theta":-0.07749373277861188,"vega":0.04140275421421326,"rho":0.005703095683133585,"breakevenPct":57.58345973156593},{"delta":0.15,"premium":1.09535541329902,"strike":103.3715669360784,"iv":0.6577634477668012,"gamma":0.015371072838516138,"theta":-0.0621657350939201,"vega":0.054798170748124944,"rho":0.00887288804397792,"breakevenPct":25.636707575919925},{"delta":0.2,"premium":1.213965798979142,"strike":94.82542751276073,"iv":0.49250469460076113,"gamma":0.024120394400767776,"theta":-0.05711431715890977,"vega":0.06595622488836725,"rho":0.011959322841525557,"breakevenPct":15.501374999085824},{"delta":0.25,"premium":1.4551788844366556,"strike":91.8102639445418,"iv":0.44404116011965133,"gamma":0.030536307727915688,"theta":-0.05813719009973076,"vega":0.07436752938840152,"rho":0.014992773705860744,"breakevenPct":12.16529504387066},{"delta":0.3,"premium":1.7668065056753028,"strike":89.43455421804983,"iv":0.41375185503372014,"gamma":0.03522651519916001,"theta":-0.05986508947146775,"vega":0.08095359048894274,"rho":0.018018027572137517,"breakevenPct":9.68293532618775},{"delta":0.35,"premium":2.184226254981205,"strike":88.01957201701286,"iv":0.41076785534204174,"gamma":0.0373239896091281,"theta":-0.06265223386474543,"vega":0.08479737144333242,"rho":0.021030966113762314,"breakevenPct":8.483221012620639},{"delta":0.4,"premium":2.6016460042871072,"strike":86.60458981597591,"iv":0.4077838556503633,"gamma":0.039421464019096186,"theta":-0.06543937825802311,"vega":0.0886411523977221,"rho":0.024043904655387117,"breakevenPct":7.283506699053529},{"delta":0.45,"premium":3.0190657535930097,"strike":85.18960761493895,"iv":0.4047998559586849,"gamma":0.041518938429064275,"theta":-0.06822652265130079,"vega":0.09248493335211178,"rho":0.027056843197011918,"breakevenPct":6.0837923854864195},{"delta":0.5,"premium":3.6579668972332016,"strike":83.93033596837945,"iv":0.40822939723320156,"gamma":0.040794515810276676,"theta":-0.06845024703557312,"vega":0.09150247035573122,"rho":0.029895342246874988,"breakevenPct":5.337706392799332},{"delta":0.55,"premium":4.331138833992095,"strike":82.6951581027668,"iv":0.41265133399209486,"gamma":0.039633448616600786,"theta":-0.06827732213438735,"vega":0.08977322134387351,"rho":0.03270684950471027,"breakevenPct":4.661812311195295},{"delta":0.6,"premium":5.004310770750988,"strike":81.45998023715416,"iv":0.41707327075098816,"gamma":0.0384723814229249,"theta":-0.06810439723320158,"vega":0.0880439723320158,"rho":0.03551835676254554,"breakevenPct":3.9859182295912587},{"delta":0.65,"premium":5.677482707509881,"strike":80.2248023715415,"iv":0.42149520750988145,"gamma":0.037311314229249014,"theta":-0.06793147233201581,"vega":0.08631472332015809,"rho":0.03832986402038082,"breakevenPct":3.3100241479872223},{"delta":0.7,"premium":6.987227866473147,"strike":78.51596516690857,"iv":0.44408563134978224,"gamma":0.03330087082728593,"theta":-0.06635660377358492,"vega":0.08012322206095791,"rho":0.04068042141336542,"breakevenPct":2.8300577671457665},{"delta":0.75,"premium":8.438606676342523,"strike":76.70174165457185,"iv":0.4707184325108853,"gamma":0.028656458635703923,"theta":-0.06446981132075472,"vega":0.0729388969521045,"rho":0.04292842027896271,"breakevenPct":2.3936841021219006},{"delta":0.8,"premium":9.902310231023103,"strike":74.87211221122112,"iv":0.49500940594059406,"gamma":0.024031435643564355,"theta":-0.062001732673267335,"vega":0.06541476897689769,"rho":0.04516750696444933,"breakevenPct":1.953604861388113},{"delta":0.85,"premium":11.55247524752475,"strike":72.80940594059406,"iv":0.4838707920792079,"gamma":0.01969975247524753,"theta":-0.05073935643564358,"vega":0.05274975247524753,"rho":0.04727176098955202,"breakevenPct":1.4574638462042138},{"delta":0.9,"premium":13.202640264026403,"strike":70.746699669967,"iv":0.47273217821782176,"gamma":0.015368069306930692,"theta":-0.039476980198019804,"vega":0.04008473597359736,"rho":0.04937601501465472,"breakevenPct":0.9613228310203137}],"put":[{"delta":0.1,"premium":1.1667422109886751,"strike":61.39140703295584,"iv":0.938645999515789,"gamma":0.008003828181638126,"theta":-0.06441008582401608,"vega":0.04130917176874644,"rho":-0.00781298897614101,"breakevenPct":27.571058542432755},{"delta":0.15,"premium":1.4956997240196774,"strike":68.3953803695335,"iv":0.7468599426684183,"gamma":0.013344422088474606,"theta":-0.06737060663624211,"vega":0.05477384224115612,"rho":-0.011543603763860585,"breakevenPct":19.543378658431966},{"delta":0.2,"premium":1.7462574331059604,"strike":72.9251486621192,"iv":0.6193535491079017,"gamma":0.01952184529714695,"theta":-0.06617698096709132,"vega":0.06566650292107686,"rho":-0.015228407093446373,"breakevenPct":14.39700393383855},{"delta":0.25,"premium":2.020748231966625,"strike":76.00440136450956,"iv":0.5367644687432035,"gamma":0.02518180532791597,"theta":-0.06460976357647713,"vega":0.07398075907169056,"rho":-0.01891214879138386,"breakevenPct":11.023868752203327},{"delta":0.3,"premium":2.3644991267203572,"strike":78.02646545129622,"iv":0.4963472274764001,"gamma":0.02989749089071153,"theta":-0.06475664435761218,"vega":0.08041762188966092,"rho":-0.022622462149687394,"breakevenPct":9.005452405801735},{"delta":0.35,"premium":2.7159782608695653,"strike":80.03260869565217,"iv":0.456900652173913,"gamma":0.03451695652173913,"theta":-0.06492086956521739,"vega":0.08674239130434783,"rho":-0.026336895926818586,"breakevenPct":7.0154775288242925},{"delta":0.4,"premium":3.381739130434783,"strike":81.3913043478261,"iv":0.45692782608695653,"gamma":0.035223478260869565,"theta":-0.0657904347826087,"vega":0.08850869565217391,"rho":-0.030218893402941375,"breakevenPct":6.182122408428989},{"delta":0.45,"premium":4.0475,"strike":82.75,"iv":0.456955,"gamma":0.035930000000000004,"theta":-0.06666,"vega":0.09027500000000001,"rho":-0.034100890879064163,"breakevenPct":5.348767288033686},{"delta":0.5,"premium":4.713260869565217,"strike":84.1086956521739,"iv":0.45698217391304347,"gamma":0.036636521739130436,"theta":-0.0675295652173913,"vega":0.09204130434782609,"rho":-0.03798288835518694,"breakevenPct":4.515412167638383},{"delta":0.55,"premium":5.442645444566411,"strike":85.47200878155873,"iv":0.4543756311745335,"gamma":0.036788474204171244,"theta":-0.0665423710208562,"vega":0.09191613611416027,"rho":-0.04190809124498354,"breakevenPct":3.7530206410194764},{"delta":0.6,"premium":6.293358946212952,"strike":86.84412733260153,"iv":0.4467466520307355,"gamma":0.035882875960482986,"theta":-0.06201437980241493,"vega":0.08818397365532382,"rho":-0.04591568585387902,"breakevenPct":3.125955037416026},{"delta":0.65,"premium":7.144072447859496,"strike":88.21624588364435,"iv":0.4391176728869374,"gamma":0.03497727771679473,"theta":-0.057486388583973654,"vega":0.08445181119648738,"rho":-0.0499232804627745,"breakevenPct":2.498889433812574},{"delta":0.7,"premium":7.994785949506037,"strike":89.58836443468715,"iv":0.4314886937431394,"gamma":0.03407167947310647,"theta":-0.052958397365532386,"vega":0.08071964873765095,"rho":-0.05393087507166998,"breakevenPct":1.8718238302091237},{"delta":0.75,"premium":9.203448275862069,"strike":91.20689655172414,"iv":0.4235517241379311,"gamma":0.03128965517241379,"theta":-0.04578275862068965,"vega":0.07298620689655172,"rho":-0.058202794084780775,"breakevenPct":1.3788956393721432},{"delta":0.8,"premium":10.565517241379311,"strike":92.93103448275862,"iv":0.4154827586206897,"gamma":0.027703448275862064,"theta":-0.03747241379310344,"vega":0.06353793103448276,"rho":-0.06258799498541241,"breakevenPct":0.9434549111493644},{"delta":0.85,"premium":11.927586206896551,"strike":94.65517241379311,"iv":0.4074137931034483,"gamma":0.024117241379310345,"theta":-0.029162068965517242,"vega":0.0540896551724138,"rho":-0.06697319588604404,"breakevenPct":0.5080141829265865},{"delta":0.9,"premium":15.853846153846153,"strike":98.84615384615384,"iv":0.44303076923076923,"gamma":0.016938461538461538,"theta":-0.02126923076923077,"vega":0.040815384615384614,"rho":-0.07337797902359125,"breakevenPct":0.1896479948193821}]}},"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"}}