{"symbol":"CRWV","url":"https://intraalpha.com/companies/CRWV","capturedAt":"2026-10-16T01:02:12.294Z","state":"ready","quote":{"symbol":"CRWV","last_price":68.1,"prev_close":65.78,"regular_close":69.69,"change":2.32,"change_pct":3.5269,"regular_change":3.91,"regular_change_pct":5.9441,"extended_change":-1.59,"extended_change_pct":-2.2815,"bid":68.1,"ask":68.14,"bid_size":2300,"ask_size":200,"volume":107414570,"vwap":64.108312,"open":61.43,"high":69.76,"low":59.51,"close":69.69,"trade_count":860341,"last_trade_at":"2026-10-15T23:59:59.633644521Z","last_quote_at":"2026-10-15T23:59:48.937884737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:49.571873463-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CRWV","fetched_at":"2026-10-16T01:02:11.739590+00:00","name":"CoreWeave, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"CoreWeave, Inc. operates a cloud platform that provides scaling, support, and acceleration for GenAI. The company is headquartered in Livingston, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":36280074000,"ebitda":3789000000,"pe_ratio":null,"peg_ratio":null,"book_value":9.12,"dividend_per_share":null,"dividend_yield":null,"eps":-3.12,"revenue_ttm":7590000000,"gross_profit_ttm":5117000000,"profit_margin":-0.254,"operating_margin_ttm":-0.019,"return_on_assets_ttm":-0.0024,"return_on_equity_ttm":-0.436,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.125,"analyst_target_price":141.47,"analyst_number":8,"beta":null,"fifty_two_week_high":141.79,"fifty_two_week_low":59.51,"fifty_day_ma":87.92,"two_hundred_day_ma":92.53,"shares_outstanding":458872000,"forward_pe":null,"price_to_sales":4.78,"price_to_book":9.54,"ev_to_revenue":12.38,"ev_to_ebitda":23.85},"optionObservedAt":"2026-10-15T19:59:07.357Z","bars":[{"c":83.71,"h":83.98,"l":82.82,"n":3029,"o":83.36,"t":"2026-10-09T08:00:00Z","v":187161,"vw":83.435979},{"c":83.9,"h":83.9,"l":83.51,"n":116,"o":83.84,"t":"2026-10-09T08:05:00Z","v":4021,"vw":83.80468},{"c":83.69,"h":83.92,"l":83.65,"n":119,"o":83.89,"t":"2026-10-09T08:10:00Z","v":13275,"vw":83.815591},{"c":83.76,"h":83.8556,"l":83.75,"n":26,"o":83.75,"t":"2026-10-09T08:15:00Z","v":1235,"vw":83.780202},{"c":83.72,"h":83.9,"l":83.72,"n":91,"o":83.88,"t":"2026-10-09T08:20:00Z","v":10842,"vw":83.817704},{"c":83.75,"h":83.88,"l":83.7046,"n":32,"o":83.88,"t":"2026-10-09T08:25:00Z","v":4080,"vw":83.761349},{"c":83.697,"h":83.75,"l":83.662,"n":50,"o":83.75,"t":"2026-10-09T08:30:00Z","v":4321,"vw":83.689605},{"c":83.73,"h":83.85,"l":83.69,"n":82,"o":83.78,"t":"2026-10-09T08:35:00Z","v":5390,"vw":83.728978},{"c":83.7955,"h":83.84,"l":83.7955,"n":17,"o":83.84,"t":"2026-10-09T08:40:00Z","v":856,"vw":83.824941},{"c":83.8,"h":83.8288,"l":83.75,"n":58,"o":83.8288,"t":"2026-10-09T08:45:00Z","v":10816,"vw":83.761234},{"c":83.8488,"h":83.8488,"l":83.75,"n":28,"o":83.8,"t":"2026-10-09T08:50:00Z","v":1629,"vw":83.776243},{"c":83.68,"h":83.81,"l":83.68,"n":101,"o":83.81,"t":"2026-10-09T08:55:00Z","v":8213,"vw":83.737952},{"c":83.52,"h":83.63,"l":83.51,"n":32,"o":83.63,"t":"2026-10-09T09:00:00Z","v":1184,"vw":83.552223},{"c":83.54,"h":83.56,"l":83.5,"n":69,"o":83.56,"t":"2026-10-09T09:05:00Z","v":4052,"vw":83.520969},{"c":83.35,"h":83.5,"l":83.35,"n":58,"o":83.5,"t":"2026-10-09T09:10:00Z","v":1978,"vw":83.47394},{"c":83.38,"h":83.5,"l":83.25,"n":113,"o":83.46,"t":"2026-10-09T09:15:00Z","v":59319,"vw":83.327277},{"c":83.5,"h":83.5,"l":83.38,"n":36,"o":83.42,"t":"2026-10-09T09:20:00Z","v":2929,"vw":83.418002},{"c":83.5,"h":83.5,"l":83.38,"n":57,"o":83.39,"t":"2026-10-09T09:25:00Z","v":3308,"vw":83.401575},{"c":83.43,"h":83.59,"l":83.34,"n":46,"o":83.47,"t":"2026-10-09T09:30:00Z","v":3139,"vw":83.455471},{"c":83.3198,"h":83.43,"l":83.3,"n":34,"o":83.43,"t":"2026-10-09T09:35:00Z","v":2611,"vw":83.352269},{"c":83.6,"h":83.6,"l":83.32,"n":28,"o":83.4,"t":"2026-10-09T09:40:00Z","v":1695,"vw":83.420101},{"c":83.35,"h":83.5,"l":83.3,"n":88,"o":83.34,"t":"2026-10-09T09:45:00Z","v":9542,"vw":83.390435},{"c":83.5,"h":83.5,"l":83.3138,"n":29,"o":83.4681,"t":"2026-10-09T09:50:00Z","v":1999,"vw":83.478375},{"c":83.66,"h":83.66,"l":83.47,"n":62,"o":83.49,"t":"2026-10-09T09:55:00Z","v":8345,"vw":83.552051},{"c":83.62,"h":83.62,"l":83.5,"n":26,"o":83.5,"t":"2026-10-09T10:00:00Z","v":1657,"vw":83.57748},{"c":83.65,"h":83.65,"l":83.52,"n":36,"o":83.52,"t":"2026-10-09T10:05:00Z","v":1069,"vw":83.592222},{"c":83.5892,"h":83.6447,"l":83.5291,"n":25,"o":83.6447,"t":"2026-10-09T10:10:00Z","v":3846,"vw":83.580835},{"c":83.52,"h":83.58,"l":83.5,"n":41,"o":83.58,"t":"2026-10-09T10:15:00Z","v":2207,"vw":83.530435},{"c":83.5,"h":83.57,"l":83.47,"n":115,"o":83.52,"t":"2026-10-09T10:20:00Z","v":6870,"vw":83.503592},{"c":83.49,"h":83.63,"l":83.45,"n":59,"o":83.46,"t":"2026-10-09T10:25:00Z","v":4688,"vw":83.54679},{"c":83.4081,"h":83.49,"l":83.4,"n":67,"o":83.49,"t":"2026-10-09T10:30:00Z","v":4858,"vw":83.440394},{"c":83.55,"h":83.6,"l":83.4,"n":75,"o":83.4,"t":"2026-10-09T10:35:00Z","v":5463,"vw":83.531918},{"c":83.5,"h":83.6,"l":83.5,"n":66,"o":83.54,"t":"2026-10-09T10:40:00Z","v":21319,"vw":83.548023},{"c":83.5,"h":83.62,"l":83.5,"n":63,"o":83.51,"t":"2026-10-09T10:45:00Z","v":3696,"vw":83.529806},{"c":83.52,"h":83.55,"l":83.5,"n":28,"o":83.52,"t":"2026-10-09T10:50:00Z","v":2487,"vw":83.531469},{"c":83.6,"h":83.66,"l":83.6,"n":31,"o":83.6,"t":"2026-10-09T10:55:00Z","v":3069,"vw":83.618176},{"c":83.4541,"h":83.75,"l":83.4,"n":303,"o":83.61,"t":"2026-10-09T11:00:00Z","v":43492,"vw":83.625128},{"c":83.45,"h":83.5192,"l":83.42,"n":141,"o":83.482,"t":"2026-10-09T11:05:00Z","v":26513,"vw":83.452565},{"c":83.4988,"h":83.4988,"l":83.3,"n":140,"o":83.4811,"t":"2026-10-09T11:10:00Z","v":12833,"vw":83.410481},{"c":83.58,"h":83.6119,"l":83.4725,"n":115,"o":83.5,"t":"2026-10-09T11:15:00Z","v":8859,"vw":83.560457},{"c":83.55,"h":83.62,"l":83.524,"n":98,"o":83.58,"t":"2026-10-09T11:20:00Z","v":6564,"vw":83.596058},{"c":83.73,"h":83.73,"l":83.5,"n":89,"o":83.55,"t":"2026-10-09T11:25:00Z","v":6732,"vw":83.594735},{"c":83.82,"h":83.88,"l":83.6,"n":240,"o":83.6853,"t":"2026-10-09T11:30:00Z","v":24499,"vw":83.83153},{"c":83.7,"h":83.83,"l":83.62,"n":178,"o":83.83,"t":"2026-10-09T11:35:00Z","v":8830,"vw":83.714221},{"c":83.8,"h":83.8,"l":83.6471,"n":101,"o":83.75,"t":"2026-10-09T11:40:00Z","v":10520,"vw":83.739369},{"c":83.8,"h":83.94,"l":83.7,"n":200,"o":83.8,"t":"2026-10-09T11:45:00Z","v":22313,"vw":83.798535},{"c":83.75,"h":83.8,"l":83.65,"n":130,"o":83.8,"t":"2026-10-09T11:50:00Z","v":15375,"vw":83.746229},{"c":83.5969,"h":83.7093,"l":83.56,"n":161,"o":83.7,"t":"2026-10-09T11:55:00Z","v":23174,"vw":83.625677},{"c":83.53,"h":83.6996,"l":83.4,"n":193,"o":83.6,"t":"2026-10-09T12:00:00Z","v":20919,"vw":83.551467},{"c":83.4783,"h":83.5299,"l":83.31,"n":141,"o":83.5299,"t":"2026-10-09T12:05:00Z","v":15650,"vw":83.412434},{"c":83.46,"h":83.58,"l":83.41,"n":112,"o":83.49,"t":"2026-10-09T12:10:00Z","v":9066,"vw":83.465876},{"c":83.5079,"h":83.5433,"l":83.4,"n":72,"o":83.4086,"t":"2026-10-09T12:15:00Z","v":7894,"vw":83.489445},{"c":83.6105,"h":83.6391,"l":83.5268,"n":129,"o":83.5268,"t":"2026-10-09T12:20:00Z","v":8306,"vw":83.591108},{"c":83.6552,"h":83.68,"l":83.52,"n":69,"o":83.6178,"t":"2026-10-09T12:25:00Z","v":8269,"vw":83.60323},{"c":83.49,"h":83.68,"l":83.42,"n":140,"o":83.66,"t":"2026-10-09T12:30:00Z","v":9603,"vw":83.557995},{"c":83.5,"h":83.5,"l":83.3853,"n":158,"o":83.43,"t":"2026-10-09T12:35:00Z","v":17489,"vw":83.442394},{"c":83.32,"h":83.5,"l":83.3,"n":147,"o":83.5,"t":"2026-10-09T12:40:00Z","v":11511,"vw":83.386092},{"c":83.5083,"h":83.53,"l":83.26,"n":321,"o":83.31,"t":"2026-10-09T12:45:00Z","v":44501,"vw":83.350603},{"c":83.51,"h":83.62,"l":83.33,"n":156,"o":83.5,"t":"2026-10-09T12:50:00Z","v":13334,"vw":83.502623},{"c":83.7495,"h":83.75,"l":83.35,"n":132,"o":83.36,"t":"2026-10-09T12:55:00Z","v":16751,"vw":83.616113},{"c":83.73,"h":83.8,"l":83.5832,"n":138,"o":83.5832,"t":"2026-10-09T13:00:00Z","v":10837,"vw":83.723074},{"c":83.78,"h":83.85,"l":83.68,"n":252,"o":83.78,"t":"2026-10-09T13:05:00Z","v":15888,"vw":83.787327},{"c":83.57,"h":83.78,"l":83.55,"n":180,"o":83.77,"t":"2026-10-09T13:10:00Z","v":14237,"vw":83.689872},{"c":83.74,"h":83.85,"l":83.6247,"n":152,"o":83.71,"t":"2026-10-09T13:15:00Z","v":11820,"vw":83.752987},{"c":83.6,"h":83.79,"l":83.57,"n":172,"o":83.7,"t":"2026-10-09T13:20:00Z","v":9966,"vw":83.682965},{"c":82.7,"h":83.85,"l":82.7,"n":1248,"o":83.74,"t":"2026-10-09T13:25:00Z","v":83728,"vw":83.166791},{"c":82.81,"h":83.45,"l":82.62,"n":7098,"o":82.75,"t":"2026-10-09T13:30:00Z","v":956140,"vw":82.967503},{"c":83.09,"h":83.12,"l":82.1761,"n":7136,"o":82.82,"t":"2026-10-09T13:35:00Z","v":588040,"vw":82.612625},{"c":82.595,"h":83.2799,"l":82.48,"n":6117,"o":83.12,"t":"2026-10-09T13:40:00Z","v":566500,"vw":82.857578},{"c":82.12,"h":82.625,"l":81.9343,"n":7543,"o":82.6,"t":"2026-10-09T13:45:00Z","v":638282,"vw":82.215937},{"c":82.24,"h":82.53,"l":82.07,"n":3546,"o":82.1613,"t":"2026-10-09T13:50:00Z","v":274848,"vw":82.257322},{"c":82.145,"h":82.43,"l":82.02,"n":3175,"o":82.19,"t":"2026-10-09T13:55:00Z","v":582514,"vw":82.209652},{"c":82.03,"h":82.36,"l":81.855,"n":3846,"o":82.165,"t":"2026-10-09T14:00:00Z","v":281862,"vw":82.085632},{"c":81.845,"h":82.26,"l":81.845,"n":2990,"o":82.0303,"t":"2026-10-09T14:05:00Z","v":321340,"vw":82.037068},{"c":81.5575,"h":81.86,"l":81.21,"n":4660,"o":81.84,"t":"2026-10-09T14:10:00Z","v":504921,"vw":81.570185},{"c":81.56,"h":81.64,"l":81.4033,"n":2997,"o":81.575,"t":"2026-10-09T14:15:00Z","v":248147,"vw":81.514607},{"c":81.9777,"h":82.085,"l":81.44,"n":3530,"o":81.5401,"t":"2026-10-09T14:20:00Z","v":341316,"vw":81.776612},{"c":82.03,"h":82.15,"l":81.826,"n":2857,"o":81.95,"t":"2026-10-09T14:25:00Z","v":292429,"vw":82.0034},{"c":82.52,"h":82.55,"l":82.0201,"n":2907,"o":82.05,"t":"2026-10-09T14:30:00Z","v":354306,"vw":82.231039},{"c":81.985,"h":82.54,"l":81.97,"n":2293,"o":82.515,"t":"2026-10-09T14:35:00Z","v":207992,"vw":82.18986},{"c":82.229,"h":82.24,"l":81.8,"n":2404,"o":81.985,"t":"2026-10-09T14:40:00Z","v":203932,"vw":81.97764},{"c":82.28,"h":82.34,"l":82.1101,"n":1821,"o":82.2093,"t":"2026-10-09T14:45:00Z","v":157098,"vw":82.224643},{"c":82.905,"h":82.9499,"l":82.23,"n":2471,"o":82.27,"t":"2026-10-09T14:50:00Z","v":272206,"vw":82.664453},{"c":82.81,"h":83.13,"l":82.8,"n":3162,"o":82.9,"t":"2026-10-09T14:55:00Z","v":333182,"vw":82.964163},{"c":83.04,"h":83.05,"l":82.68,"n":2336,"o":82.785,"t":"2026-10-09T15:00:00Z","v":201820,"vw":82.842936},{"c":82.54,"h":83.0596,"l":82.37,"n":1916,"o":83.03,"t":"2026-10-09T15:05:00Z","v":244217,"vw":82.664953},{"c":82.325,"h":82.58,"l":82.27,"n":1530,"o":82.54,"t":"2026-10-09T15:10:00Z","v":135148,"vw":82.424347},{"c":82.3,"h":82.3472,"l":82.14,"n":1583,"o":82.31,"t":"2026-10-09T15:15:00Z","v":124878,"vw":82.276101},{"c":82.25,"h":82.33,"l":82.09,"n":1733,"o":82.29,"t":"2026-10-09T15:20:00Z","v":145809,"vw":82.209935},{"c":81.97,"h":82.275,"l":81.97,"n":1791,"o":82.255,"t":"2026-10-09T15:25:00Z","v":186684,"vw":82.078141},{"c":81.92,"h":82.09,"l":81.8,"n":1884,"o":81.96,"t":"2026-10-09T15:30:00Z","v":296150,"vw":81.94581},{"c":81.9999,"h":82.03,"l":81.86,"n":1535,"o":81.93,"t":"2026-10-09T15:35:00Z","v":105320,"vw":81.951285},{"c":81.83,"h":82.01,"l":81.81,"n":1616,"o":82,"t":"2026-10-09T15:40:00Z","v":114812,"vw":81.890386},{"c":82.03,"h":82.165,"l":81.82,"n":1481,"o":81.84,"t":"2026-10-09T15:45:00Z","v":148205,"vw":82.028097},{"c":81.9683,"h":82.14,"l":81.965,"n":1315,"o":82.035,"t":"2026-10-09T15:50:00Z","v":98969,"vw":82.069521},{"c":81.9964,"h":82.14,"l":81.93,"n":1409,"o":81.9501,"t":"2026-10-09T15:55:00Z","v":93590,"vw":82.00931},{"c":82,"h":82.015,"l":81.82,"n":1598,"o":81.97,"t":"2026-10-09T16:00:00Z","v":138092,"vw":81.917045},{"c":81.76,"h":82.07,"l":81.67,"n":1940,"o":82.02,"t":"2026-10-09T16:05:00Z","v":237629,"vw":81.838608},{"c":81.76,"h":81.76,"l":81.655,"n":1416,"o":81.75,"t":"2026-10-09T16:10:00Z","v":119566,"vw":81.705386},{"c":81.7501,"h":81.86,"l":81.745,"n":1164,"o":81.76,"t":"2026-10-09T16:15:00Z","v":80090,"vw":81.778251},{"c":81.71,"h":81.805,"l":81.62,"n":1547,"o":81.7761,"t":"2026-10-09T16:20:00Z","v":174872,"vw":81.708134},{"c":81.855,"h":81.87,"l":81.66,"n":1400,"o":81.6994,"t":"2026-10-09T16:25:00Z","v":121758,"vw":81.759383},{"c":81.925,"h":82.0558,"l":81.8,"n":1462,"o":81.86,"t":"2026-10-09T16:30:00Z","v":135056,"vw":81.939162},{"c":81.97,"h":82.12,"l":81.91,"n":1185,"o":81.91,"t":"2026-10-09T16:35:00Z","v":99449,"vw":82.019172},{"c":81.9444,"h":81.99,"l":81.89,"n":1059,"o":81.95,"t":"2026-10-09T16:40:00Z","v":79016,"vw":81.944224},{"c":82.28,"h":82.33,"l":81.93,"n":1856,"o":81.94,"t":"2026-10-09T16:45:00Z","v":133814,"vw":82.184314},{"c":82.29,"h":82.4601,"l":82.2666,"n":1819,"o":82.28,"t":"2026-10-09T16:50:00Z","v":174331,"vw":82.353636},{"c":82.24,"h":82.3,"l":82.2,"n":1379,"o":82.28,"t":"2026-10-09T16:55:00Z","v":125707,"vw":82.245769},{"c":82.19,"h":82.26,"l":82.08,"n":1374,"o":82.25,"t":"2026-10-09T17:00:00Z","v":88286,"vw":82.170175},{"c":81.965,"h":82.2194,"l":81.96,"n":1174,"o":82.195,"t":"2026-10-09T17:05:00Z","v":88583,"vw":82.036211},{"c":81.865,"h":81.99,"l":81.83,"n":1507,"o":81.965,"t":"2026-10-09T17:10:00Z","v":127964,"vw":81.874362},{"c":81.93,"h":81.955,"l":81.83,"n":1139,"o":81.865,"t":"2026-10-09T17:15:00Z","v":95230,"vw":81.900553},{"c":81.82,"h":81.9997,"l":81.8,"n":1186,"o":81.92,"t":"2026-10-09T17:20:00Z","v":76891,"vw":81.895797},{"c":81.965,"h":81.97,"l":81.805,"n":1636,"o":81.8399,"t":"2026-10-09T17:25:00Z","v":127645,"vw":81.871236},{"c":81.9,"h":81.985,"l":81.86,"n":1572,"o":81.962,"t":"2026-10-09T17:30:00Z","v":105034,"vw":81.92146},{"c":81.995,"h":82.03,"l":81.9,"n":1162,"o":81.9,"t":"2026-10-09T17:35:00Z","v":85610,"vw":81.967897},{"c":82.16,"h":82.18,"l":81.99,"n":1232,"o":81.9991,"t":"2026-10-09T17:40:00Z","v":99789,"vw":82.1016},{"c":82.24,"h":82.27,"l":82,"n":1648,"o":82.16,"t":"2026-10-09T17:45:00Z","v":140248,"vw":82.1476},{"c":82.36,"h":82.41,"l":82.22,"n":1652,"o":82.245,"t":"2026-10-09T17:50:00Z","v":160483,"vw":82.350924},{"c":82.31,"h":82.4784,"l":82.31,"n":1372,"o":82.36,"t":"2026-10-09T17:55:00Z","v":133577,"vw":82.389893},{"c":82.0612,"h":82.4291,"l":82.0612,"n":1424,"o":82.305,"t":"2026-10-09T18:00:00Z","v":133699,"vw":82.24376},{"c":82.22,"h":82.25,"l":82.07,"n":1302,"o":82.07,"t":"2026-10-09T18:05:00Z","v":109794,"vw":82.163856},{"c":82.195,"h":82.285,"l":82.19,"n":1385,"o":82.22,"t":"2026-10-09T18:10:00Z","v":92711,"vw":82.240155},{"c":82.15,"h":82.195,"l":82.08,"n":1078,"o":82.195,"t":"2026-10-09T18:15:00Z","v":71198,"vw":82.14323},{"c":82.12,"h":82.19,"l":82.1,"n":985,"o":82.1599,"t":"2026-10-09T18:20:00Z","v":62314,"vw":82.150843},{"c":82.135,"h":82.195,"l":82.07,"n":1513,"o":82.1,"t":"2026-10-09T18:25:00Z","v":146070,"vw":82.135872},{"c":82.05,"h":82.14,"l":82.0371,"n":1163,"o":82.135,"t":"2026-10-09T18:30:00Z","v":85896,"vw":82.078383},{"c":81.97,"h":82.09,"l":81.91,"n":1596,"o":82.04,"t":"2026-10-09T18:35:00Z","v":354027,"vw":81.983336},{"c":82.05,"h":82.055,"l":81.95,"n":1575,"o":81.96,"t":"2026-10-09T18:40:00Z","v":150254,"vw":82.008701},{"c":82.17,"h":82.3,"l":82.02,"n":2217,"o":82.047,"t":"2026-10-09T18:45:00Z","v":217178,"vw":82.135927},{"c":82.18,"h":82.26,"l":82.0911,"n":1664,"o":82.17,"t":"2026-10-09T18:50:00Z","v":119066,"vw":82.178468},{"c":82.27,"h":82.31,"l":82.17,"n":1321,"o":82.19,"t":"2026-10-09T18:55:00Z","v":136163,"vw":82.240835},{"c":82.13,"h":82.31,"l":82.1,"n":1576,"o":82.26,"t":"2026-10-09T19:00:00Z","v":111278,"vw":82.248985},{"c":82.025,"h":82.16,"l":82.02,"n":1406,"o":82.13,"t":"2026-10-09T19:05:00Z","v":94417,"vw":82.085086},{"c":82.135,"h":82.17,"l":82.02,"n":1608,"o":82.025,"t":"2026-10-09T19:10:00Z","v":121118,"vw":82.071567},{"c":82.19,"h":82.2099,"l":82,"n":1560,"o":82.13,"t":"2026-10-09T19:15:00Z","v":122825,"vw":82.09266},{"c":82.27,"h":82.35,"l":82.195,"n":1744,"o":82.2,"t":"2026-10-09T19:20:00Z","v":140776,"vw":82.265303},{"c":82.0682,"h":82.285,"l":81.98,"n":1947,"o":82.26,"t":"2026-10-09T19:25:00Z","v":166652,"vw":82.138931},{"c":82.065,"h":82.09,"l":81.95,"n":2170,"o":82.06,"t":"2026-10-09T19:30:00Z","v":187511,"vw":82.014404},{"c":81.97,"h":82.065,"l":81.95,"n":1948,"o":82.065,"t":"2026-10-09T19:35:00Z","v":263919,"vw":81.997356},{"c":82.09,"h":82.12,"l":81.86,"n":2611,"o":81.96,"t":"2026-10-09T19:40:00Z","v":213004,"vw":81.964542},{"c":82.07,"h":82.155,"l":82.035,"n":2429,"o":82.1,"t":"2026-10-09T19:45:00Z","v":325950,"vw":82.088055},{"c":82.085,"h":82.3895,"l":82.04,"n":5878,"o":82.07,"t":"2026-10-09T19:50:00Z","v":575264,"vw":82.223466},{"c":82.16,"h":82.19,"l":81.9205,"n":12020,"o":82.08,"t":"2026-10-09T19:55:00Z","v":1194357,"vw":82.07411},{"c":82.22,"h":82.22,"l":82,"n":336,"o":82.08,"t":"2026-10-09T20:00:00Z","v":1676786,"vw":82.079872},{"c":82.2445,"h":82.4,"l":82.2,"n":378,"o":82.2014,"t":"2026-10-09T20:05:00Z","v":40711,"vw":82.309361},{"c":82.25,"h":82.25,"l":82.18,"n":21,"o":82.23,"t":"2026-10-09T20:10:00Z","v":1160,"vw":82.230234},{"c":82.2176,"h":82.22,"l":82.17,"n":86,"o":82.1724,"t":"2026-10-09T20:15:00Z","v":4898,"vw":82.196998},{"c":82.25,"h":82.25,"l":82.1655,"n":34,"o":82.19,"t":"2026-10-09T20:20:00Z","v":1911,"vw":82.232513},{"c":82.22,"h":82.2453,"l":82.2,"n":63,"o":82.2051,"t":"2026-10-09T20:25:00Z","v":3968,"vw":82.206554},{"c":82.16,"h":82.22,"l":82.16,"n":69,"o":82.21,"t":"2026-10-09T20:30:00Z","v":10887,"vw":82.209688},{"c":82.15,"h":82.22,"l":82.15,"n":49,"o":82.1946,"t":"2026-10-09T20:35:00Z","v":2069,"vw":82.199859},{"c":82.28,"h":82.28,"l":82.2,"n":54,"o":82.24,"t":"2026-10-09T20:40:00Z","v":6754,"vw":82.249924},{"c":82.23,"h":82.29,"l":82.16,"n":57,"o":82.16,"t":"2026-10-09T20:45:00Z","v":3264,"vw":82.249797},{"c":82.28,"h":82.3,"l":82.28,"n":39,"o":82.28,"t":"2026-10-09T20:50:00Z","v":2715,"vw":82.282},{"c":82.2777,"h":82.2777,"l":82.2553,"n":13,"o":82.2553,"t":"2026-10-09T20:55:00Z","v":381,"vw":82.2665},{"c":82.4,"h":82.4,"l":82.25,"n":71,"o":82.27,"t":"2026-10-09T21:00:00Z","v":9813,"vw":82.292263},{"c":82.36,"h":82.39,"l":82.36,"n":33,"o":82.36,"t":"2026-10-09T21:05:00Z","v":1837,"vw":82.364632},{"c":82.25,"h":82.3743,"l":82.25,"n":18,"o":82.3743,"t":"2026-10-09T21:10:00Z","v":872,"vw":82.338546},{"c":82.34,"h":82.34,"l":82.2601,"n":25,"o":82.3,"t":"2026-10-09T21:15:00Z","v":5919,"vw":82.298242},{"c":82.3169,"h":82.34,"l":82.3169,"n":24,"o":82.32,"t":"2026-10-09T21:20:00Z","v":1954,"vw":82.321596},{"c":82.3338,"h":82.3338,"l":82.33,"n":18,"o":82.33,"t":"2026-10-09T21:25:00Z","v":1662,"vw":82.331013},{"c":82.3115,"h":82.3115,"l":82.3115,"n":3,"o":82.3115,"t":"2026-10-09T21:30:00Z","v":461,"vw":82.3115},{"c":82.34,"h":82.34,"l":82.3354,"n":18,"o":82.3361,"t":"2026-10-09T21:35:00Z","v":3898,"vw":82.337705},{"c":82.31,"h":82.31,"l":82.29,"n":18,"o":82.3008,"t":"2026-10-09T21:40:00Z","v":896,"vw":82.299662},{"c":82.4,"h":82.4,"l":82.3,"n":87,"o":82.32,"t":"2026-10-09T21:45:00Z","v":10009,"vw":82.36345},{"c":82.3108,"h":82.3108,"l":82.3108,"n":3,"o":82.3108,"t":"2026-10-09T21:50:00Z","v":302,"vw":82.3108},{"c":82.3,"h":82.33,"l":82.3,"n":21,"o":82.33,"t":"2026-10-09T21:55:00Z","v":1503,"vw":82.316595},{"c":82.3,"h":82.31,"l":82.3,"n":9,"o":82.31,"t":"2026-10-09T22:00:00Z","v":1389,"vw":82.303439},{"c":82.3108,"h":82.3108,"l":82.2501,"n":17,"o":82.2501,"t":"2026-10-09T22:05:00Z","v":1616,"vw":82.29739},{"c":82.33,"h":82.3696,"l":82.2512,"n":14,"o":82.3121,"t":"2026-10-09T22:10:00Z","v":3135,"vw":82.302642},{"c":82.2516,"h":82.2516,"l":82.2516,"n":4,"o":82.2516,"t":"2026-10-09T22:15:00Z","v":151,"vw":82.2516},{"c":82.33,"h":82.3399,"l":82.26,"n":16,"o":82.31,"t":"2026-10-09T22:20:00Z","v":1267,"vw":82.32629},{"c":82.3,"h":82.3,"l":82.2679,"n":15,"o":82.29,"t":"2026-10-09T22:25:00Z","v":1695,"vw":82.271319},{"c":82.3,"h":82.3,"l":82.28,"n":40,"o":82.29,"t":"2026-10-09T22:30:00Z","v":2175,"vw":82.289855},{"c":82.277,"h":82.4,"l":82.277,"n":29,"o":82.34,"t":"2026-10-09T22:35:00Z","v":10867,"vw":82.342785},{"c":82.3408,"h":82.3408,"l":82.3408,"n":7,"o":82.3408,"t":"2026-10-09T22:40:00Z","v":202,"vw":82.3408},{"c":82.38,"h":82.4,"l":82.33,"n":49,"o":82.33,"t":"2026-10-09T22:50:00Z","v":8301,"vw":82.39031},{"c":82.3453,"h":82.3453,"l":82.3453,"n":5,"o":82.3453,"t":"2026-10-09T22:55:00Z","v":136,"vw":82.3453},{"c":82.4374,"h":82.4374,"l":82.3976,"n":21,"o":82.4314,"t":"2026-10-09T23:00:00Z","v":2266,"vw":82.4283},{"c":82.37,"h":82.4,"l":82.37,"n":15,"o":82.4,"t":"2026-10-09T23:10:00Z","v":1803,"vw":82.377189},{"c":82.4,"h":82.4096,"l":82.39,"n":23,"o":82.39,"t":"2026-10-09T23:15:00Z","v":906,"vw":82.401583},{"c":82.33,"h":82.45,"l":82.33,"n":65,"o":82.4196,"t":"2026-10-09T23:20:00Z","v":6945,"vw":82.420275},{"c":82.3646,"h":82.44,"l":82.3646,"n":47,"o":82.4,"t":"2026-10-09T23:25:00Z","v":2503,"vw":82.405603},{"c":82.44,"h":82.44,"l":82.38,"n":35,"o":82.38,"t":"2026-10-09T23:30:00Z","v":2971,"vw":82.38877},{"c":82.4,"h":82.45,"l":82.39,"n":10,"o":82.4,"t":"2026-10-09T23:35:00Z","v":908,"vw":82.403703},{"c":82.4,"h":82.4,"l":82.3613,"n":33,"o":82.38,"t":"2026-10-09T23:40:00Z","v":1541,"vw":82.38472},{"c":82.43,"h":82.44,"l":82.4036,"n":25,"o":82.42,"t":"2026-10-09T23:45:00Z","v":2876,"vw":82.419946},{"c":82.4495,"h":82.45,"l":82.4,"n":44,"o":82.4163,"t":"2026-10-09T23:50:00Z","v":7042,"vw":82.437504},{"c":82.48,"h":82.5,"l":82.4,"n":122,"o":82.44,"t":"2026-10-09T23:55:00Z","v":10916,"vw":82.469683},{"c":82.52,"h":83.2,"l":82.52,"n":1305,"o":82.81,"t":"2026-10-12T08:00:00Z","v":50953,"vw":82.859495},{"c":82.58,"h":82.58,"l":82.58,"n":30,"o":82.58,"t":"2026-10-12T08:05:00Z","v":851,"vw":82.58},{"c":82.52,"h":82.62,"l":82.52,"n":10,"o":82.62,"t":"2026-10-12T08:10:00Z","v":941,"vw":82.572904},{"c":82.3,"h":82.5609,"l":82.3,"n":143,"o":82.5609,"t":"2026-10-12T08:15:00Z","v":7798,"vw":82.447102},{"c":82.4731,"h":82.4731,"l":82.18,"n":59,"o":82.31,"t":"2026-10-12T08:20:00Z","v":3661,"vw":82.239462},{"c":82.3,"h":82.3,"l":82.3,"n":2,"o":82.3,"t":"2026-10-12T08:25:00Z","v":201,"vw":82.3},{"c":82.23,"h":82.25,"l":82.17,"n":36,"o":82.25,"t":"2026-10-12T08:30:00Z","v":1754,"vw":82.208494},{"c":82,"h":82.15,"l":81.94,"n":187,"o":82.15,"t":"2026-10-12T08:35:00Z","v":9174,"vw":82.013779},{"c":81.92,"h":82,"l":81.92,"n":54,"o":82,"t":"2026-10-12T08:40:00Z","v":5433,"vw":81.950625},{"c":81.85,"h":81.94,"l":81.85,"n":64,"o":81.92,"t":"2026-10-12T08:45:00Z","v":3379,"vw":81.888577},{"c":81.7262,"h":81.97,"l":81.7225,"n":59,"o":81.863,"t":"2026-10-12T08:50:00Z","v":3995,"vw":81.780597},{"c":81.7725,"h":82,"l":81.7262,"n":34,"o":81.7262,"t":"2026-10-12T08:55:00Z","v":6068,"vw":81.94396},{"c":81.8,"h":81.9,"l":81.7673,"n":62,"o":81.77,"t":"2026-10-12T09:00:00Z","v":3402,"vw":81.84693},{"c":81.85,"h":81.9,"l":81.7768,"n":42,"o":81.7768,"t":"2026-10-12T09:05:00Z","v":5175,"vw":81.886369},{"c":81.82,"h":81.88,"l":81.8,"n":21,"o":81.88,"t":"2026-10-12T09:10:00Z","v":1068,"vw":81.822342},{"c":81.85,"h":81.9,"l":81.83,"n":14,"o":81.9,"t":"2026-10-12T09:15:00Z","v":996,"vw":81.863779},{"c":82,"h":82.03,"l":82,"n":32,"o":82,"t":"2026-10-12T09:20:00Z","v":1778,"vw":82.012831},{"c":81.93,"h":81.93,"l":81.72,"n":70,"o":81.82,"t":"2026-10-12T09:25:00Z","v":1860,"vw":81.805034},{"c":81.85,"h":81.85,"l":81.81,"n":16,"o":81.81,"t":"2026-10-12T09:30:00Z","v":715,"vw":81.83},{"c":81.81,"h":81.83,"l":81.76,"n":19,"o":81.78,"t":"2026-10-12T09:35:00Z","v":1154,"vw":81.795248},{"c":81.7657,"h":81.8521,"l":81.75,"n":22,"o":81.8521,"t":"2026-10-12T09:40:00Z","v":851,"vw":81.789268},{"c":81.8,"h":81.8,"l":81.8,"n":10,"o":81.8,"t":"2026-10-12T09:45:00Z","v":255,"vw":81.8},{"c":81.79,"h":81.82,"l":81.78,"n":26,"o":81.82,"t":"2026-10-12T09:55:00Z","v":1440,"vw":81.793018},{"c":81.8,"h":81.8,"l":81.79,"n":17,"o":81.8,"t":"2026-10-12T10:00:00Z","v":1174,"vw":81.798632},{"c":81.88,"h":81.9,"l":81.82,"n":16,"o":81.82,"t":"2026-10-12T10:05:00Z","v":1832,"vw":81.871343},{"c":81.8,"h":81.99,"l":81.8,"n":14,"o":81.99,"t":"2026-10-12T10:10:00Z","v":858,"vw":81.95828},{"c":81.75,"h":81.8,"l":81.75,"n":23,"o":81.8,"t":"2026-10-12T10:15:00Z","v":840,"vw":81.783333},{"c":81.81,"h":81.99,"l":81.73,"n":31,"o":81.73,"t":"2026-10-12T10:20:00Z","v":2507,"vw":81.808113},{"c":81.72,"h":81.85,"l":81.72,"n":35,"o":81.84,"t":"2026-10-12T10:25:00Z","v":3295,"vw":81.818069},{"c":81.84,"h":81.84,"l":81.763,"n":19,"o":81.77,"t":"2026-10-12T10:30:00Z","v":1035,"vw":81.780286},{"c":81.83,"h":81.83,"l":81.83,"n":4,"o":81.83,"t":"2026-10-12T10:35:00Z","v":300,"vw":81.83},{"c":81.8,"h":81.83,"l":81.8,"n":13,"o":81.83,"t":"2026-10-12T10:40:00Z","v":856,"vw":81.812178},{"c":81.93,"h":81.93,"l":81.86,"n":6,"o":81.86,"t":"2026-10-12T10:45:00Z","v":2163,"vw":81.863333},{"c":81.89,"h":81.92,"l":81.81,"n":49,"o":81.86,"t":"2026-10-12T10:50:00Z","v":5383,"vw":81.893049},{"c":81.84,"h":81.9,"l":81.84,"n":31,"o":81.89,"t":"2026-10-12T10:55:00Z","v":717,"vw":81.883195},{"c":81.5,"h":81.91,"l":81.5,"n":323,"o":81.9,"t":"2026-10-12T11:00:00Z","v":17221,"vw":81.686455},{"c":81.39,"h":81.4937,"l":81.18,"n":297,"o":81.4,"t":"2026-10-12T11:05:00Z","v":20548,"vw":81.32686},{"c":81.12,"h":81.4,"l":81.1019,"n":250,"o":81.39,"t":"2026-10-12T11:10:00Z","v":25711,"vw":81.214334},{"c":81.3,"h":81.3,"l":81.164,"n":145,"o":81.2089,"t":"2026-10-12T11:15:00Z","v":14448,"vw":81.237684},{"c":81.25,"h":81.2557,"l":81.09,"n":120,"o":81.22,"t":"2026-10-12T11:20:00Z","v":6324,"vw":81.17666},{"c":81.0861,"h":81.25,"l":80.89,"n":711,"o":81.1369,"t":"2026-10-12T11:25:00Z","v":52584,"vw":81.075154},{"c":81.2,"h":81.2,"l":80.98,"n":329,"o":81.01,"t":"2026-10-12T11:30:00Z","v":21285,"vw":81.086649},{"c":81,"h":81.24,"l":80.87,"n":202,"o":81.17,"t":"2026-10-12T11:35:00Z","v":9948,"vw":81.068694},{"c":80.84,"h":81,"l":80.79,"n":181,"o":80.9,"t":"2026-10-12T11:40:00Z","v":8375,"vw":80.834595},{"c":80.86,"h":81,"l":80.79,"n":129,"o":80.86,"t":"2026-10-12T11:45:00Z","v":8908,"vw":80.907559},{"c":80.93,"h":81.15,"l":80.85,"n":187,"o":81,"t":"2026-10-12T11:50:00Z","v":8079,"vw":80.938242},{"c":80.77,"h":80.9,"l":80.77,"n":160,"o":80.9,"t":"2026-10-12T11:55:00Z","v":7794,"vw":80.841936},{"c":80.6,"h":80.96,"l":80.57,"n":449,"o":80.9,"t":"2026-10-12T12:00:00Z","v":21100,"vw":80.681885},{"c":80.7,"h":80.73,"l":80.58,"n":259,"o":80.65,"t":"2026-10-12T12:05:00Z","v":17653,"vw":80.69205},{"c":80.81,"h":80.8631,"l":80.61,"n":299,"o":80.8015,"t":"2026-10-12T12:10:00Z","v":21232,"vw":80.761799},{"c":80.8367,"h":80.9,"l":80.71,"n":156,"o":80.8672,"t":"2026-10-12T12:15:00Z","v":9251,"vw":80.814581},{"c":80.62,"h":80.8489,"l":80.58,"n":187,"o":80.8481,"t":"2026-10-12T12:20:00Z","v":23045,"vw":80.701377},{"c":80.62,"h":80.8,"l":80.6,"n":164,"o":80.62,"t":"2026-10-12T12:25:00Z","v":11423,"vw":80.649458},{"c":80.77,"h":80.77,"l":80.62,"n":113,"o":80.62,"t":"2026-10-12T12:30:00Z","v":9334,"vw":80.689936},{"c":80.42,"h":80.85,"l":80.42,"n":787,"o":80.73,"t":"2026-10-12T12:35:00Z","v":52359,"vw":80.585639},{"c":80.44,"h":80.4792,"l":80.25,"n":473,"o":80.36,"t":"2026-10-12T12:40:00Z","v":42208,"vw":80.326289},{"c":80.31,"h":80.5,"l":80.28,"n":361,"o":80.42,"t":"2026-10-12T12:45:00Z","v":35456,"vw":80.351137},{"c":80.35,"h":80.49,"l":80.33,"n":222,"o":80.3906,"t":"2026-10-12T12:50:00Z","v":9211,"vw":80.425482},{"c":80.2,"h":80.34,"l":80.1,"n":606,"o":80.34,"t":"2026-10-12T12:55:00Z","v":42131,"vw":80.195964},{"c":80.51,"h":80.54,"l":80.25,"n":222,"o":80.31,"t":"2026-10-12T13:00:00Z","v":18387,"vw":80.443264},{"c":80.67,"h":80.67,"l":80.46,"n":272,"o":80.55,"t":"2026-10-12T13:05:00Z","v":17912,"vw":80.539382},{"c":80.68,"h":80.89,"l":80.6431,"n":304,"o":80.6985,"t":"2026-10-12T13:10:00Z","v":33619,"vw":80.773164},{"c":80.7,"h":80.74,"l":80.6,"n":128,"o":80.7,"t":"2026-10-12T13:15:00Z","v":169169,"vw":80.715835},{"c":80.72,"h":80.83,"l":80.61,"n":149,"o":80.71,"t":"2026-10-12T13:20:00Z","v":97295,"vw":80.660688},{"c":80.25,"h":81.5,"l":80,"n":1169,"o":80.7,"t":"2026-10-12T13:25:00Z","v":55358,"vw":80.383533},{"c":79.35,"h":80.53,"l":79.03,"n":13629,"o":80.3,"t":"2026-10-12T13:30:00Z","v":1297251,"vw":79.896821},{"c":80.335,"h":80.39,"l":79.1679,"n":6256,"o":79.315,"t":"2026-10-12T13:35:00Z","v":592936,"vw":79.52498},{"c":80.43,"h":80.52,"l":79.91,"n":6643,"o":80.33,"t":"2026-10-12T13:40:00Z","v":649536,"vw":80.1583},{"c":80.25,"h":80.7,"l":80.07,"n":5683,"o":80.48,"t":"2026-10-12T13:45:00Z","v":467659,"vw":80.34895},{"c":80.3822,"h":80.45,"l":80.01,"n":3627,"o":80.29,"t":"2026-10-12T13:50:00Z","v":295785,"vw":80.253575},{"c":80.37,"h":80.9,"l":80.3,"n":4369,"o":80.34,"t":"2026-10-12T13:55:00Z","v":398878,"vw":80.531296},{"c":79.935,"h":80.53,"l":79.845,"n":3871,"o":80.39,"t":"2026-10-12T14:00:00Z","v":305820,"vw":80.067143},{"c":79.99,"h":80.205,"l":79.87,"n":3106,"o":79.94,"t":"2026-10-12T14:05:00Z","v":249436,"vw":80.001942},{"c":80.148,"h":80.31,"l":79.8501,"n":2838,"o":80,"t":"2026-10-12T14:10:00Z","v":199873,"vw":80.084035},{"c":79.75,"h":80.3,"l":79.6,"n":3327,"o":80.135,"t":"2026-10-12T14:15:00Z","v":239506,"vw":79.905371},{"c":79.415,"h":79.8,"l":79.3719,"n":3979,"o":79.7301,"t":"2026-10-12T14:20:00Z","v":1053296,"vw":79.566062},{"c":79.795,"h":79.85,"l":79.385,"n":3248,"o":79.42,"t":"2026-10-12T14:25:00Z","v":281275,"vw":79.579258},{"c":79.685,"h":79.8115,"l":79.5163,"n":2643,"o":79.79,"t":"2026-10-12T14:30:00Z","v":214371,"vw":79.671924},{"c":79.625,"h":79.8,"l":79.51,"n":2596,"o":79.68,"t":"2026-10-12T14:35:00Z","v":184380,"vw":79.688222},{"c":79.4,"h":79.67,"l":79.365,"n":3224,"o":79.6225,"t":"2026-10-12T14:40:00Z","v":260690,"vw":79.52448},{"c":79.6,"h":79.695,"l":79.31,"n":2980,"o":79.405,"t":"2026-10-12T14:45:00Z","v":307315,"vw":79.487418},{"c":79.92,"h":79.93,"l":79.6,"n":2092,"o":79.61,"t":"2026-10-12T14:50:00Z","v":162417,"vw":79.754452},{"c":80.04,"h":80.08,"l":79.81,"n":2131,"o":79.92,"t":"2026-10-12T14:55:00Z","v":209638,"vw":79.967218},{"c":80.11,"h":80.18,"l":80.02,"n":1690,"o":80.0599,"t":"2026-10-12T15:00:00Z","v":120316,"vw":80.107958},{"c":80.16,"h":80.4,"l":80.045,"n":1686,"o":80.09,"t":"2026-10-12T15:05:00Z","v":125463,"vw":80.18648},{"c":80.0323,"h":80.265,"l":79.91,"n":2201,"o":80.13,"t":"2026-10-12T15:10:00Z","v":158078,"vw":80.068295},{"c":79.98,"h":80.18,"l":79.91,"n":2251,"o":80.04,"t":"2026-10-12T15:15:00Z","v":162193,"vw":80.052373},{"c":79.87,"h":80.06,"l":79.87,"n":1822,"o":79.985,"t":"2026-10-12T15:20:00Z","v":126533,"vw":79.948982},{"c":79.71,"h":79.93,"l":79.71,"n":2177,"o":79.87,"t":"2026-10-12T15:25:00Z","v":141652,"vw":79.835237},{"c":79.98,"h":79.99,"l":79.695,"n":2245,"o":79.71,"t":"2026-10-12T15:30:00Z","v":198210,"vw":79.872508},{"c":79.9,"h":80.015,"l":79.82,"n":1842,"o":79.99,"t":"2026-10-12T15:35:00Z","v":134402,"vw":79.929127},{"c":80.12,"h":80.2,"l":79.89,"n":1434,"o":79.9,"t":"2026-10-12T15:40:00Z","v":326928,"vw":80.05313},{"c":80.27,"h":80.39,"l":80.12,"n":1899,"o":80.13,"t":"2026-10-12T15:45:00Z","v":182890,"vw":80.287002},{"c":80.28,"h":80.39,"l":80.2501,"n":1368,"o":80.29,"t":"2026-10-12T15:50:00Z","v":96477,"vw":80.344438},{"c":80.3,"h":80.36,"l":80.2187,"n":1089,"o":80.28,"t":"2026-10-12T15:55:00Z","v":64815,"vw":80.300383},{"c":80.42,"h":80.49,"l":80.2317,"n":1450,"o":80.29,"t":"2026-10-12T16:00:00Z","v":146997,"vw":80.362552},{"c":80.405,"h":80.6296,"l":80.3939,"n":1693,"o":80.43,"t":"2026-10-12T16:05:00Z","v":134802,"vw":80.500526},{"c":80.28,"h":80.49,"l":80.152,"n":1343,"o":80.42,"t":"2026-10-12T16:10:00Z","v":135323,"vw":80.335014},{"c":80.4,"h":80.45,"l":80.235,"n":1111,"o":80.285,"t":"2026-10-12T16:15:00Z","v":71600,"vw":80.355021},{"c":80.295,"h":80.43,"l":80.2328,"n":1142,"o":80.4052,"t":"2026-10-12T16:20:00Z","v":70623,"vw":80.301791},{"c":80.15,"h":80.29,"l":80.14,"n":1076,"o":80.29,"t":"2026-10-12T16:25:00Z","v":63893,"vw":80.194916},{"c":80.02,"h":80.1999,"l":80.015,"n":1379,"o":80.15,"t":"2026-10-12T16:30:00Z","v":104269,"vw":80.091356},{"c":80.07,"h":80.23,"l":80.01,"n":1099,"o":80.025,"t":"2026-10-12T16:35:00Z","v":72849,"vw":80.149751},{"c":80.005,"h":80.1,"l":79.91,"n":1546,"o":80.08,"t":"2026-10-12T16:40:00Z","v":105885,"vw":79.98525},{"c":79.8959,"h":80.0173,"l":79.875,"n":1166,"o":80.01,"t":"2026-10-12T16:45:00Z","v":84223,"vw":79.958667},{"c":79.785,"h":79.9014,"l":79.64,"n":2091,"o":79.9014,"t":"2026-10-12T16:50:00Z","v":169778,"vw":79.726404},{"c":79.545,"h":79.78,"l":79.53,"n":1666,"o":79.78,"t":"2026-10-12T16:55:00Z","v":169536,"vw":79.619578},{"c":79.65,"h":79.73,"l":79.5,"n":1506,"o":79.54,"t":"2026-10-12T17:00:00Z","v":289295,"vw":79.609859},{"c":79.83,"h":79.84,"l":79.665,"n":1497,"o":79.665,"t":"2026-10-12T17:05:00Z","v":90071,"vw":79.758151},{"c":79.85,"h":79.935,"l":79.8315,"n":1145,"o":79.84,"t":"2026-10-12T17:10:00Z","v":65848,"vw":79.872596},{"c":79.84,"h":79.86,"l":79.69,"n":1277,"o":79.86,"t":"2026-10-12T17:15:00Z","v":103948,"vw":79.76169},{"c":79.82,"h":79.96,"l":79.8,"n":1030,"o":79.82,"t":"2026-10-12T17:20:00Z","v":72833,"vw":79.88456},{"c":79.81,"h":79.86,"l":79.78,"n":968,"o":79.8144,"t":"2026-10-12T17:25:00Z","v":51874,"vw":79.817017},{"c":79.84,"h":79.88,"l":79.76,"n":1077,"o":79.82,"t":"2026-10-12T17:30:00Z","v":71757,"vw":79.795987},{"c":79.92,"h":79.95,"l":79.75,"n":1319,"o":79.85,"t":"2026-10-12T17:35:00Z","v":90736,"vw":79.828047},{"c":79.9772,"h":79.98,"l":79.87,"n":901,"o":79.92,"t":"2026-10-12T17:40:00Z","v":63610,"vw":79.90744},{"c":80,"h":80.12,"l":79.87,"n":1152,"o":79.98,"t":"2026-10-12T17:45:00Z","v":83619,"vw":79.993445},{"c":79.94,"h":80.014,"l":79.87,"n":1208,"o":80.01,"t":"2026-10-12T17:50:00Z","v":88603,"vw":79.927826},{"c":79.925,"h":80.06,"l":79.8748,"n":1364,"o":79.94,"t":"2026-10-12T17:55:00Z","v":90624,"vw":79.980348},{"c":79.89,"h":79.985,"l":79.89,"n":975,"o":79.93,"t":"2026-10-12T18:00:00Z","v":47660,"vw":79.935786},{"c":79.8399,"h":79.93,"l":79.77,"n":1319,"o":79.9099,"t":"2026-10-12T18:05:00Z","v":121720,"vw":79.86312},{"c":79.84,"h":79.85,"l":79.805,"n":919,"o":79.825,"t":"2026-10-12T18:10:00Z","v":71053,"vw":79.831615},{"c":79.94,"h":79.99,"l":79.785,"n":1148,"o":79.83,"t":"2026-10-12T18:15:00Z","v":147191,"vw":79.83628},{"c":80.17,"h":80.21,"l":79.945,"n":1258,"o":79.9599,"t":"2026-10-12T18:20:00Z","v":92551,"vw":80.090909},{"c":80.09,"h":80.23,"l":80.07,"n":1403,"o":80.16,"t":"2026-10-12T18:25:00Z","v":88646,"vw":80.155024},{"c":80.085,"h":80.1,"l":79.985,"n":1103,"o":80.0949,"t":"2026-10-12T18:30:00Z","v":62712,"vw":80.035559},{"c":80.035,"h":80.11,"l":80.01,"n":923,"o":80.09,"t":"2026-10-12T18:35:00Z","v":52868,"vw":80.058987},{"c":80.05,"h":80.06,"l":79.94,"n":1545,"o":80.03,"t":"2026-10-12T18:40:00Z","v":126713,"vw":79.99854},{"c":80.0295,"h":80.115,"l":80,"n":1051,"o":80.04,"t":"2026-10-12T18:45:00Z","v":75120,"vw":80.059115},{"c":79.9315,"h":80.03,"l":79.84,"n":1379,"o":80.025,"t":"2026-10-12T18:50:00Z","v":113298,"vw":79.918523},{"c":80.14,"h":80.18,"l":79.9,"n":1575,"o":79.95,"t":"2026-10-12T18:55:00Z","v":116136,"vw":80.019916},{"c":80.35,"h":80.41,"l":80.14,"n":1829,"o":80.14,"t":"2026-10-12T19:00:00Z","v":176752,"vw":80.25842},{"c":80.17,"h":80.42,"l":80.1406,"n":2078,"o":80.34,"t":"2026-10-12T19:05:00Z","v":179922,"vw":80.326251},{"c":80.14,"h":80.295,"l":80.11,"n":1605,"o":80.165,"t":"2026-10-12T19:10:00Z","v":125485,"vw":80.240437},{"c":80.19,"h":80.24,"l":80.005,"n":1844,"o":80.13,"t":"2026-10-12T19:15:00Z","v":155210,"vw":80.133753},{"c":80.45,"h":80.49,"l":80.17,"n":1574,"o":80.18,"t":"2026-10-12T19:20:00Z","v":119609,"vw":80.326791},{"c":80.71,"h":80.74,"l":80.4,"n":2365,"o":80.4632,"t":"2026-10-12T19:25:00Z","v":231430,"vw":80.583766},{"c":81.025,"h":81.03,"l":80.71,"n":2825,"o":80.71,"t":"2026-10-12T19:30:00Z","v":244302,"vw":80.876787},{"c":80.99,"h":81.25,"l":80.93,"n":2836,"o":81.02,"t":"2026-10-12T19:35:00Z","v":292736,"vw":81.063043},{"c":80.8,"h":81.1299,"l":80.77,"n":3064,"o":81.005,"t":"2026-10-12T19:40:00Z","v":379124,"vw":80.912141},{"c":80.73,"h":80.83,"l":80.57,"n":3535,"o":80.81,"t":"2026-10-12T19:45:00Z","v":361485,"vw":80.70097},{"c":80.28,"h":80.79,"l":80.25,"n":5314,"o":80.77,"t":"2026-10-12T19:50:00Z","v":614787,"vw":80.570486},{"c":80.29,"h":80.47,"l":80.23,"n":9932,"o":80.295,"t":"2026-10-12T19:55:00Z","v":1026364,"vw":80.32626},{"c":80.36,"h":80.36,"l":80,"n":272,"o":80.26,"t":"2026-10-12T20:00:00Z","v":943475,"vw":80.258665},{"c":80.07,"h":80.35,"l":80.05,"n":353,"o":80.2755,"t":"2026-10-12T20:05:00Z","v":36405,"vw":80.087664},{"c":80.09,"h":80.2017,"l":79.9,"n":378,"o":80.02,"t":"2026-10-12T20:10:00Z","v":33625,"vw":79.960734},{"c":80.0301,"h":80.15,"l":80,"n":65,"o":80.1214,"t":"2026-10-12T20:15:00Z","v":6391,"vw":80.029417},{"c":80.061,"h":80.14,"l":80.06,"n":50,"o":80.14,"t":"2026-10-12T20:20:00Z","v":4288,"vw":80.08858},{"c":80.1218,"h":80.1218,"l":80.06,"n":35,"o":80.08,"t":"2026-10-12T20:25:00Z","v":2940,"vw":80.073088},{"c":80.15,"h":80.15,"l":80.07,"n":49,"o":80.07,"t":"2026-10-12T20:30:00Z","v":5223,"vw":80.134293},{"c":80.1295,"h":80.14,"l":80.07,"n":41,"o":80.14,"t":"2026-10-12T20:35:00Z","v":23816,"vw":80.130841},{"c":80.011,"h":80.1376,"l":80,"n":53,"o":80.1376,"t":"2026-10-12T20:40:00Z","v":8084,"vw":80.037216},{"c":80.07,"h":80.15,"l":80,"n":134,"o":80.15,"t":"2026-10-12T20:45:00Z","v":25751,"vw":80.020002},{"c":80.0974,"h":80.0974,"l":80.05,"n":12,"o":80.05,"t":"2026-10-12T20:50:00Z","v":428,"vw":80.068516},{"c":80.05,"h":80.12,"l":80.0101,"n":27,"o":80.1,"t":"2026-10-12T20:55:00Z","v":2672,"vw":80.060493},{"c":80.1,"h":80.12,"l":80.1,"n":16,"o":80.12,"t":"2026-10-12T21:00:00Z","v":754,"vw":80.116146},{"c":80.2,"h":80.2,"l":80.0652,"n":17,"o":80.0652,"t":"2026-10-12T21:05:00Z","v":785,"vw":80.137882},{"c":80.1,"h":80.2,"l":80.1,"n":38,"o":80.2,"t":"2026-10-12T21:10:00Z","v":1278,"vw":80.17245},{"c":80.1768,"h":80.1999,"l":80.16,"n":36,"o":80.16,"t":"2026-10-12T21:15:00Z","v":4463,"vw":80.192458},{"c":80.09,"h":80.09,"l":80.09,"n":7,"o":80.09,"t":"2026-10-12T21:20:00Z","v":253,"vw":80.09},{"c":80.17,"h":80.1845,"l":80.17,"n":15,"o":80.1845,"t":"2026-10-12T21:25:00Z","v":988,"vw":80.181846},{"c":80.1,"h":80.14,"l":80.1,"n":36,"o":80.14,"t":"2026-10-12T21:35:00Z","v":2474,"vw":80.10655},{"c":80.0408,"h":80.0408,"l":80.0408,"n":2,"o":80.0408,"t":"2026-10-12T21:40:00Z","v":141,"vw":80.0408},{"c":80.02,"h":80.02,"l":80.02,"n":36,"o":80.02,"t":"2026-10-12T21:45:00Z","v":941,"vw":80.02},{"c":80.02,"h":80.07,"l":80.02,"n":23,"o":80.07,"t":"2026-10-12T21:50:00Z","v":349,"vw":80.045},{"c":80.1,"h":80.1,"l":80,"n":26,"o":80,"t":"2026-10-12T21:55:00Z","v":550,"vw":80.043636},{"c":80.06,"h":80.06,"l":80.06,"n":10,"o":80.06,"t":"2026-10-12T22:00:00Z","v":265,"vw":80.06},{"c":80.05,"h":80.05,"l":80.05,"n":6,"o":80.05,"t":"2026-10-12T22:05:00Z","v":207,"vw":80.05},{"c":80.082,"h":80.09,"l":80.082,"n":8,"o":80.09,"t":"2026-10-12T22:10:00Z","v":768,"vw":80.0884},{"c":80.04,"h":80.05,"l":80.04,"n":30,"o":80.05,"t":"2026-10-12T22:15:00Z","v":1794,"vw":80.045469},{"c":80.09,"h":80.1,"l":80.03,"n":39,"o":80.04,"t":"2026-10-12T22:20:00Z","v":2555,"vw":80.05162},{"c":80.0732,"h":80.09,"l":80.07,"n":37,"o":80.09,"t":"2026-10-12T22:25:00Z","v":3620,"vw":80.078307},{"c":80.13,"h":80.13,"l":80.13,"n":8,"o":80.13,"t":"2026-10-12T22:30:00Z","v":179,"vw":80.13},{"c":80.08,"h":80.09,"l":80.08,"n":23,"o":80.09,"t":"2026-10-12T22:35:00Z","v":529,"vw":80.086845},{"c":80.05,"h":80.088,"l":80.0154,"n":14,"o":80.0154,"t":"2026-10-12T22:40:00Z","v":1206,"vw":80.03775},{"c":80,"h":80.08,"l":80,"n":18,"o":80.08,"t":"2026-10-12T22:45:00Z","v":950,"vw":80.019231},{"c":79.98,"h":80.03,"l":79.98,"n":115,"o":80.0002,"t":"2026-10-12T22:50:00Z","v":9567,"vw":80.001954},{"c":79.99,"h":79.99,"l":79.98,"n":42,"o":79.98,"t":"2026-10-12T22:55:00Z","v":1432,"vw":79.985},{"c":79.85,"h":80,"l":79.85,"n":82,"o":80,"t":"2026-10-12T23:00:00Z","v":5048,"vw":79.916092},{"c":79.7902,"h":79.85,"l":79.7077,"n":132,"o":79.85,"t":"2026-10-12T23:05:00Z","v":17022,"vw":79.793309},{"c":79.7234,"h":79.91,"l":79.7234,"n":21,"o":79.91,"t":"2026-10-12T23:10:00Z","v":800,"vw":79.87268},{"c":79.75,"h":79.85,"l":79.7,"n":86,"o":79.85,"t":"2026-10-12T23:15:00Z","v":9679,"vw":79.724558},{"c":79.69,"h":79.89,"l":79.69,"n":26,"o":79.89,"t":"2026-10-12T23:20:00Z","v":6316,"vw":79.6956},{"c":79.79,"h":79.8374,"l":79.7,"n":70,"o":79.7506,"t":"2026-10-12T23:25:00Z","v":6189,"vw":79.712223},{"c":79.48,"h":79.67,"l":79.45,"n":364,"o":79.67,"t":"2026-10-12T23:30:00Z","v":18035,"vw":79.542385},{"c":79.49,"h":79.6174,"l":79.41,"n":164,"o":79.48,"t":"2026-10-12T23:35:00Z","v":11988,"vw":79.461693},{"c":79.5,"h":79.6114,"l":79.5,"n":83,"o":79.52,"t":"2026-10-12T23:40:00Z","v":3914,"vw":79.57781},{"c":79.5,"h":79.63,"l":79.5,"n":113,"o":79.607,"t":"2026-10-12T23:45:00Z","v":7820,"vw":79.571704},{"c":79.39,"h":79.5752,"l":79.39,"n":231,"o":79.45,"t":"2026-10-12T23:50:00Z","v":14677,"vw":79.443773},{"c":79.1894,"h":79.3999,"l":79.15,"n":339,"o":79.3999,"t":"2026-10-12T23:55:00Z","v":23056,"vw":79.232259},{"c":78.4,"h":79.19,"l":78.25,"n":2098,"o":78.87,"t":"2026-10-13T08:00:00Z","v":83365,"vw":78.628816},{"c":78.98,"h":78.99,"l":78.54,"n":233,"o":78.71,"t":"2026-10-13T08:05:00Z","v":10871,"vw":78.852417},{"c":78.97,"h":79,"l":78.94,"n":94,"o":78.94,"t":"2026-10-13T08:10:00Z","v":4183,"vw":78.978149},{"c":78.94,"h":79.02,"l":78.9,"n":148,"o":79,"t":"2026-10-13T08:15:00Z","v":5486,"vw":78.949521},{"c":78.99,"h":78.99,"l":78.9,"n":65,"o":78.97,"t":"2026-10-13T08:20:00Z","v":1605,"vw":78.940695},{"c":79.24,"h":79.24,"l":79.15,"n":79,"o":79.2,"t":"2026-10-13T08:25:00Z","v":3213,"vw":79.226791},{"c":79.18,"h":79.39,"l":79.18,"n":74,"o":79.22,"t":"2026-10-13T08:30:00Z","v":5489,"vw":79.234811},{"c":79.2,"h":79.25,"l":79.2,"n":26,"o":79.25,"t":"2026-10-13T08:35:00Z","v":2863,"vw":79.23404},{"c":79.3204,"h":79.35,"l":79.3,"n":9,"o":79.35,"t":"2026-10-13T08:40:00Z","v":1294,"vw":79.34243},{"c":79.36,"h":79.36,"l":79.29,"n":41,"o":79.34,"t":"2026-10-13T08:45:00Z","v":6772,"vw":79.311905},{"c":79.23,"h":79.4101,"l":79.23,"n":78,"o":79.32,"t":"2026-10-13T08:50:00Z","v":1505,"vw":79.325777},{"c":79.11,"h":79.11,"l":79.1,"n":24,"o":79.1,"t":"2026-10-13T08:55:00Z","v":701,"vw":79.106347},{"c":79.1,"h":79.1,"l":79.09,"n":16,"o":79.09,"t":"2026-10-13T09:00:00Z","v":544,"vw":79.094286},{"c":79.14,"h":79.15,"l":79.01,"n":37,"o":79.1,"t":"2026-10-13T09:05:00Z","v":2276,"vw":79.111177},{"c":79.2,"h":79.2,"l":79.13,"n":18,"o":79.2,"t":"2026-10-13T09:10:00Z","v":1823,"vw":79.171473},{"c":79.1,"h":79.1,"l":79.0673,"n":9,"o":79.0673,"t":"2026-10-13T09:15:00Z","v":594,"vw":79.093978},{"c":79.1,"h":79.1625,"l":79.1,"n":16,"o":79.1625,"t":"2026-10-13T09:20:00Z","v":590,"vw":79.136218},{"c":79.07,"h":79.07,"l":79.01,"n":10,"o":79.01,"t":"2026-10-13T09:25:00Z","v":8585,"vw":79.012478},{"c":79.0007,"h":79.0007,"l":79.0007,"n":13,"o":79.0007,"t":"2026-10-13T09:30:00Z","v":1453,"vw":79.0007},{"c":79.099,"h":79.099,"l":78.99,"n":59,"o":79.01,"t":"2026-10-13T09:35:00Z","v":2881,"vw":79.022308},{"c":78.98,"h":79.1,"l":78.98,"n":28,"o":78.98,"t":"2026-10-13T09:40:00Z","v":1489,"vw":79.027942},{"c":78.9,"h":79.0733,"l":78.9,"n":14,"o":79.0733,"t":"2026-10-13T09:45:00Z","v":502,"vw":78.955627},{"c":78.88,"h":78.88,"l":78.88,"n":16,"o":78.88,"t":"2026-10-13T09:50:00Z","v":641,"vw":78.88},{"c":79,"h":79,"l":79,"n":9,"o":79,"t":"2026-10-13T09:55:00Z","v":642,"vw":79},{"c":79,"h":79,"l":79,"n":23,"o":79,"t":"2026-10-13T10:00:00Z","v":754,"vw":79},{"c":79.03,"h":79.05,"l":78.92,"n":5,"o":78.92,"t":"2026-10-13T10:05:00Z","v":2776,"vw":78.933333},{"c":78.95,"h":79,"l":78.95,"n":16,"o":78.95,"t":"2026-10-13T10:10:00Z","v":625,"vw":78.973952},{"c":79,"h":79,"l":78.89,"n":107,"o":78.97,"t":"2026-10-13T10:15:00Z","v":11112,"vw":78.927585},{"c":78.9651,"h":79.05,"l":78.95,"n":14,"o":78.95,"t":"2026-10-13T10:20:00Z","v":546,"vw":79.002972},{"c":79,"h":79,"l":79,"n":14,"o":79,"t":"2026-10-13T10:25:00Z","v":517,"vw":79},{"c":78.9,"h":78.9,"l":78.9,"n":43,"o":78.9,"t":"2026-10-13T10:30:00Z","v":1357,"vw":78.9},{"c":78.77,"h":78.9,"l":78.77,"n":85,"o":78.9,"t":"2026-10-13T10:35:00Z","v":2621,"vw":78.864121},{"c":78.75,"h":78.82,"l":78.75,"n":31,"o":78.77,"t":"2026-10-13T10:40:00Z","v":1524,"vw":78.783234},{"c":78.71,"h":78.75,"l":78.71,"n":37,"o":78.7462,"t":"2026-10-13T10:45:00Z","v":1748,"vw":78.737515},{"c":78.7,"h":78.79,"l":78.67,"n":55,"o":78.74,"t":"2026-10-13T10:50:00Z","v":3287,"vw":78.717219},{"c":78.7,"h":78.7,"l":78.65,"n":25,"o":78.67,"t":"2026-10-13T10:55:00Z","v":1323,"vw":78.678637},{"c":78.4324,"h":78.75,"l":78.42,"n":356,"o":78.74,"t":"2026-10-13T11:00:00Z","v":13039,"vw":78.535403},{"c":78.355,"h":78.5,"l":78.34,"n":199,"o":78.45,"t":"2026-10-13T11:05:00Z","v":8971,"vw":78.426955},{"c":78.3517,"h":78.4,"l":78.3,"n":215,"o":78.4,"t":"2026-10-13T11:10:00Z","v":13519,"vw":78.354892},{"c":77.89,"h":78.442,"l":77.82,"n":953,"o":78.4,"t":"2026-10-13T11:15:00Z","v":49246,"vw":78.05421},{"c":78.13,"h":78.2,"l":77.8,"n":337,"o":77.91,"t":"2026-10-13T11:20:00Z","v":24337,"vw":77.91078},{"c":78.44,"h":78.45,"l":78.07,"n":294,"o":78.12,"t":"2026-10-13T11:25:00Z","v":56800,"vw":78.239551},{"c":78.45,"h":78.528,"l":78.4,"n":95,"o":78.44,"t":"2026-10-13T11:30:00Z","v":3817,"vw":78.456871},{"c":78.4905,"h":78.5,"l":78.3,"n":105,"o":78.35,"t":"2026-10-13T11:35:00Z","v":6361,"vw":78.405594},{"c":78.45,"h":78.5345,"l":78.36,"n":84,"o":78.5345,"t":"2026-10-13T11:40:00Z","v":3221,"vw":78.417099},{"c":78.45,"h":78.56,"l":78.4,"n":83,"o":78.45,"t":"2026-10-13T11:45:00Z","v":4498,"vw":78.482051},{"c":78.37,"h":78.5081,"l":78.37,"n":89,"o":78.5081,"t":"2026-10-13T11:50:00Z","v":6158,"vw":78.449022},{"c":78.1,"h":78.35,"l":78.08,"n":258,"o":78.3242,"t":"2026-10-13T11:55:00Z","v":28566,"vw":78.241822},{"c":77.6,"h":78.2,"l":77.4783,"n":1010,"o":78.2,"t":"2026-10-13T12:00:00Z","v":91707,"vw":77.707677},{"c":77.66,"h":77.93,"l":77.62,"n":354,"o":77.78,"t":"2026-10-13T12:05:00Z","v":25724,"vw":77.775086},{"c":77.91,"h":77.91,"l":77.69,"n":174,"o":77.8,"t":"2026-10-13T12:10:00Z","v":12690,"vw":77.749729},{"c":77.08,"h":77.86,"l":77.03,"n":1118,"o":77.8,"t":"2026-10-13T12:15:00Z","v":64514,"vw":77.468669},{"c":77.21,"h":77.47,"l":77.01,"n":703,"o":77.1069,"t":"2026-10-13T12:20:00Z","v":68029,"vw":77.153504},{"c":77.13,"h":77.34,"l":76.9,"n":1121,"o":77.11,"t":"2026-10-13T12:25:00Z","v":71955,"vw":77.091188},{"c":76.5655,"h":77.169,"l":76.39,"n":1045,"o":77.169,"t":"2026-10-13T12:30:00Z","v":61903,"vw":76.759422},{"c":76.64,"h":76.8,"l":76.52,"n":545,"o":76.53,"t":"2026-10-13T12:35:00Z","v":56356,"vw":76.690391},{"c":76.15,"h":76.73,"l":76.11,"n":1146,"o":76.66,"t":"2026-10-13T12:40:00Z","v":84800,"vw":76.428288},{"c":76.59,"h":76.59,"l":75.9,"n":1618,"o":76.13,"t":"2026-10-13T12:45:00Z","v":115741,"vw":76.144568},{"c":76.41,"h":76.5809,"l":76.3,"n":411,"o":76.3,"t":"2026-10-13T12:50:00Z","v":22081,"vw":76.470443},{"c":76.4126,"h":76.5,"l":76.3017,"n":330,"o":76.5,"t":"2026-10-13T12:55:00Z","v":30839,"vw":76.429361},{"c":76.4,"h":76.6606,"l":76.4,"n":456,"o":76.45,"t":"2026-10-13T13:00:00Z","v":43696,"vw":76.497873},{"c":76.6499,"h":76.65,"l":76.34,"n":527,"o":76.4,"t":"2026-10-13T13:05:00Z","v":79863,"vw":76.47976},{"c":76.43,"h":76.65,"l":76.43,"n":385,"o":76.65,"t":"2026-10-13T13:10:00Z","v":19347,"vw":76.547948},{"c":76.4545,"h":76.4638,"l":76.31,"n":540,"o":76.4119,"t":"2026-10-13T13:15:00Z","v":70114,"vw":76.370335},{"c":76.4639,"h":76.54,"l":76.4355,"n":303,"o":76.47,"t":"2026-10-13T13:20:00Z","v":24008,"vw":76.500457},{"c":76.34,"h":76.68,"l":76.22,"n":834,"o":76.54,"t":"2026-10-13T13:25:00Z","v":60448,"vw":76.420826},{"c":77.0701,"h":77.74,"l":76.11,"n":10450,"o":76.32,"t":"2026-10-13T13:30:00Z","v":1776034,"vw":76.914563},{"c":77.91,"h":78.2,"l":76.8,"n":6568,"o":77.105,"t":"2026-10-13T13:35:00Z","v":1688852,"vw":77.333511},{"c":77.665,"h":78.4,"l":77.62,"n":5650,"o":77.875,"t":"2026-10-13T13:40:00Z","v":645095,"vw":78.024968},{"c":77.53,"h":78.08,"l":77.25,"n":5702,"o":77.66,"t":"2026-10-13T13:45:00Z","v":523575,"vw":77.604382},{"c":76.84,"h":77.53,"l":76.63,"n":6368,"o":77.51,"t":"2026-10-13T13:50:00Z","v":620033,"vw":76.910606},{"c":76.745,"h":76.8532,"l":76.35,"n":6376,"o":76.82,"t":"2026-10-13T13:55:00Z","v":617040,"vw":76.5753},{"c":77.255,"h":77.3,"l":76.62,"n":4498,"o":76.77,"t":"2026-10-13T14:00:00Z","v":1024934,"vw":77.042666},{"c":77.54,"h":77.68,"l":76.97,"n":4362,"o":77.2893,"t":"2026-10-13T14:05:00Z","v":542487,"vw":77.284159},{"c":77.935,"h":78.4,"l":77.52,"n":4204,"o":77.55,"t":"2026-10-13T14:10:00Z","v":861737,"vw":77.984888},{"c":77.785,"h":78.4,"l":77.76,"n":3503,"o":77.92,"t":"2026-10-13T14:15:00Z","v":415751,"vw":78.149162},{"c":77.83,"h":77.9099,"l":77.6925,"n":2813,"o":77.76,"t":"2026-10-13T14:20:00Z","v":298028,"vw":77.791868},{"c":77.47,"h":77.9,"l":77.45,"n":3795,"o":77.83,"t":"2026-10-13T14:25:00Z","v":392893,"vw":77.641394},{"c":77.64,"h":77.69,"l":77.11,"n":3051,"o":77.47,"t":"2026-10-13T14:30:00Z","v":321845,"vw":77.374696},{"c":77.485,"h":77.7,"l":77.35,"n":2507,"o":77.62,"t":"2026-10-13T14:35:00Z","v":284064,"vw":77.482551},{"c":77.65,"h":77.98,"l":77.4801,"n":2226,"o":77.485,"t":"2026-10-13T14:40:00Z","v":227891,"vw":77.735661},{"c":77.38,"h":77.68,"l":77.35,"n":2012,"o":77.6,"t":"2026-10-13T14:45:00Z","v":193688,"vw":77.527001},{"c":77.01,"h":77.515,"l":76.95,"n":3209,"o":77.3999,"t":"2026-10-13T14:50:00Z","v":279787,"vw":77.156478},{"c":77.09,"h":77.1,"l":76.92,"n":3066,"o":77.02,"t":"2026-10-13T14:55:00Z","v":520647,"vw":77.016561},{"c":76.88,"h":77.13,"l":76.83,"n":3186,"o":77.06,"t":"2026-10-13T15:00:00Z","v":339366,"vw":76.976215},{"c":76.86,"h":76.88,"l":76.7101,"n":2545,"o":76.87,"t":"2026-10-13T15:05:00Z","v":246476,"vw":76.800204},{"c":77.13,"h":77.215,"l":76.8035,"n":2058,"o":76.84,"t":"2026-10-13T15:10:00Z","v":195923,"vw":77.004603},{"c":76.98,"h":77.24,"l":76.97,"n":2238,"o":77.13,"t":"2026-10-13T15:15:00Z","v":267640,"vw":77.099165},{"c":77.06,"h":77.08,"l":76.8921,"n":2280,"o":76.98,"t":"2026-10-13T15:20:00Z","v":183930,"vw":76.984366},{"c":77.09,"h":77.2,"l":77.035,"n":1981,"o":77.05,"t":"2026-10-13T15:25:00Z","v":300818,"vw":77.110853},{"c":76.9,"h":77.2286,"l":76.81,"n":2468,"o":77.12,"t":"2026-10-13T15:30:00Z","v":168179,"vw":76.987359},{"c":76.685,"h":76.94,"l":76.605,"n":2672,"o":76.905,"t":"2026-10-13T15:35:00Z","v":345795,"vw":76.829957},{"c":76.85,"h":76.89,"l":76.67,"n":2610,"o":76.6999,"t":"2026-10-13T15:40:00Z","v":243572,"vw":76.77442},{"c":76.83,"h":76.89,"l":76.75,"n":1693,"o":76.88,"t":"2026-10-13T15:45:00Z","v":138169,"vw":76.823576},{"c":77.085,"h":77.085,"l":76.76,"n":2010,"o":76.84,"t":"2026-10-13T15:50:00Z","v":284220,"vw":76.862904},{"c":77.37,"h":77.56,"l":77.06,"n":3187,"o":77.085,"t":"2026-10-13T15:55:00Z","v":316013,"vw":77.354089},{"c":77.67,"h":77.7799,"l":77.28,"n":2288,"o":77.37,"t":"2026-10-13T16:00:00Z","v":538154,"vw":77.600861},{"c":77.58,"h":77.7,"l":77.46,"n":1696,"o":77.68,"t":"2026-10-13T16:05:00Z","v":180196,"vw":77.568316},{"c":77.86,"h":77.93,"l":77.56,"n":1954,"o":77.58,"t":"2026-10-13T16:10:00Z","v":230070,"vw":77.776752},{"c":78.255,"h":78.26,"l":77.855,"n":2028,"o":77.86,"t":"2026-10-13T16:15:00Z","v":180207,"vw":78.073638},{"c":78.3875,"h":78.43,"l":78.115,"n":3095,"o":78.2522,"t":"2026-10-13T16:20:00Z","v":344781,"vw":78.293212},{"c":78.72,"h":78.79,"l":78.3107,"n":2836,"o":78.38,"t":"2026-10-13T16:25:00Z","v":369401,"vw":78.560936},{"c":78.66,"h":78.944,"l":78.6,"n":2508,"o":78.72,"t":"2026-10-13T16:30:00Z","v":470007,"vw":78.74347},{"c":78.5455,"h":78.6601,"l":78.42,"n":1885,"o":78.65,"t":"2026-10-13T16:35:00Z","v":232515,"vw":78.564521},{"c":78.33,"h":78.5388,"l":78.28,"n":2144,"o":78.5388,"t":"2026-10-13T16:40:00Z","v":412064,"vw":78.378155},{"c":78.36,"h":78.6,"l":78.23,"n":2592,"o":78.34,"t":"2026-10-13T16:45:00Z","v":451915,"vw":78.391373},{"c":78.285,"h":78.44,"l":78.19,"n":2095,"o":78.3829,"t":"2026-10-13T16:50:00Z","v":155717,"vw":78.279568},{"c":77.86,"h":78.3699,"l":77.85,"n":2151,"o":78.28,"t":"2026-10-13T16:55:00Z","v":145650,"vw":78.142545},{"c":77.86,"h":77.92,"l":77.685,"n":2288,"o":77.85,"t":"2026-10-13T17:00:00Z","v":207204,"vw":77.792913},{"c":77.905,"h":77.985,"l":77.835,"n":1485,"o":77.86,"t":"2026-10-13T17:05:00Z","v":101931,"vw":77.922306},{"c":77.69,"h":77.94,"l":77.52,"n":2056,"o":77.93,"t":"2026-10-13T17:10:00Z","v":358038,"vw":77.710864},{"c":77.67,"h":77.81,"l":77.63,"n":1521,"o":77.685,"t":"2026-10-13T17:15:00Z","v":293286,"vw":77.69946},{"c":77.56,"h":77.73,"l":77.51,"n":1530,"o":77.67,"t":"2026-10-13T17:20:00Z","v":130066,"vw":77.64038},{"c":76.905,"h":77.545,"l":76.89,"n":4343,"o":77.545,"t":"2026-10-13T17:25:00Z","v":452450,"vw":77.170132},{"c":76.9,"h":77.02,"l":76.85,"n":3093,"o":76.89,"t":"2026-10-13T17:30:00Z","v":286469,"vw":76.923945},{"c":77.24,"h":77.27,"l":76.87,"n":2730,"o":76.9,"t":"2026-10-13T17:35:00Z","v":311602,"vw":77.062591},{"c":77.31,"h":77.335,"l":77.2105,"n":2028,"o":77.27,"t":"2026-10-13T17:40:00Z","v":190915,"vw":77.287102},{"c":77.195,"h":77.36,"l":77.1514,"n":2550,"o":77.31,"t":"2026-10-13T17:45:00Z","v":200155,"vw":77.288196},{"c":77.015,"h":77.2021,"l":76.79,"n":2954,"o":77.195,"t":"2026-10-13T17:50:00Z","v":323326,"vw":76.979366},{"c":77.0208,"h":77.08,"l":76.9,"n":2329,"o":77.025,"t":"2026-10-13T17:55:00Z","v":208951,"vw":76.976676},{"c":77.05,"h":77.065,"l":76.92,"n":2378,"o":77.04,"t":"2026-10-13T18:00:00Z","v":298273,"vw":76.991727},{"c":77.26,"h":77.5,"l":77.03,"n":3606,"o":77.045,"t":"2026-10-13T18:05:00Z","v":337388,"vw":77.260663},{"c":77.14,"h":77.45,"l":77.111,"n":2476,"o":77.28,"t":"2026-10-13T18:10:00Z","v":264449,"vw":77.2704},{"c":77.155,"h":77.2699,"l":76.99,"n":2262,"o":77.14,"t":"2026-10-13T18:15:00Z","v":218129,"vw":77.107645},{"c":77.12,"h":77.3201,"l":77.05,"n":1913,"o":77.16,"t":"2026-10-13T18:20:00Z","v":147609,"vw":77.172072},{"c":77.485,"h":77.56,"l":77.08,"n":2167,"o":77.11,"t":"2026-10-13T18:25:00Z","v":232601,"vw":77.377357},{"c":77.3801,"h":77.52,"l":77.29,"n":1701,"o":77.49,"t":"2026-10-13T18:30:00Z","v":143192,"vw":77.398425},{"c":77.19,"h":77.395,"l":77.12,"n":1622,"o":77.38,"t":"2026-10-13T18:35:00Z","v":169319,"vw":77.233748},{"c":77.1,"h":77.235,"l":77.03,"n":2017,"o":77.1938,"t":"2026-10-13T18:40:00Z","v":287283,"vw":77.095409},{"c":77.165,"h":77.1914,"l":77.0894,"n":1672,"o":77.09,"t":"2026-10-13T18:45:00Z","v":173151,"vw":77.139038},{"c":77.285,"h":77.32,"l":77.15,"n":1644,"o":77.165,"t":"2026-10-13T18:50:00Z","v":113533,"vw":77.251949},{"c":77.15,"h":77.305,"l":77.1001,"n":2348,"o":77.29,"t":"2026-10-13T18:55:00Z","v":204280,"vw":77.199667},{"c":77.015,"h":77.18,"l":76.96,"n":2356,"o":77.1448,"t":"2026-10-13T19:00:00Z","v":172409,"vw":77.082876},{"c":77.27,"h":77.3132,"l":77,"n":2266,"o":77.015,"t":"2026-10-13T19:05:00Z","v":181696,"vw":77.19335},{"c":77.095,"h":77.29,"l":77.03,"n":2520,"o":77.27,"t":"2026-10-13T19:10:00Z","v":238884,"vw":77.191319},{"c":77.19,"h":77.19,"l":76.95,"n":2551,"o":77.095,"t":"2026-10-13T19:15:00Z","v":253735,"vw":77.044494},{"c":77.335,"h":77.45,"l":77.07,"n":3165,"o":77.195,"t":"2026-10-13T19:20:00Z","v":325031,"vw":77.240044},{"c":77.495,"h":77.51,"l":77.186,"n":2988,"o":77.35,"t":"2026-10-13T19:25:00Z","v":480373,"vw":77.345582},{"c":77.355,"h":77.65,"l":77.3394,"n":3473,"o":77.5,"t":"2026-10-13T19:30:00Z","v":617712,"vw":77.461463},{"c":77.265,"h":77.4,"l":77.11,"n":3003,"o":77.355,"t":"2026-10-13T19:35:00Z","v":371104,"vw":77.25589},{"c":77.27,"h":77.34,"l":77.225,"n":3332,"o":77.27,"t":"2026-10-13T19:40:00Z","v":258699,"vw":77.282954},{"c":77.4866,"h":77.551,"l":77.232,"n":3714,"o":77.24,"t":"2026-10-13T19:45:00Z","v":405912,"vw":77.362295},{"c":77.695,"h":77.87,"l":77.44,"n":6749,"o":77.49,"t":"2026-10-13T19:50:00Z","v":738936,"vw":77.598744},{"c":77.8,"h":77.905,"l":77.68,"n":13961,"o":77.74,"t":"2026-10-13T19:55:00Z","v":1596936,"vw":77.812503},{"c":78.04,"h":78.18,"l":77.77,"n":411,"o":77.81,"t":"2026-10-13T20:00:00Z","v":2335551,"vw":77.811761},{"c":77.85,"h":77.94,"l":77.82,"n":155,"o":77.88,"t":"2026-10-13T20:05:00Z","v":863250,"vw":77.889099},{"c":77.95,"h":78.0304,"l":77.78,"n":229,"o":77.82,"t":"2026-10-13T20:10:00Z","v":26654,"vw":77.888311},{"c":77.9,"h":78.02,"l":77.82,"n":111,"o":77.95,"t":"2026-10-13T20:15:00Z","v":41560,"vw":77.899609},{"c":77.82,"h":77.92,"l":77.81,"n":177,"o":77.92,"t":"2026-10-13T20:20:00Z","v":21904,"vw":77.844921},{"c":77.82,"h":77.89,"l":77.8,"n":132,"o":77.85,"t":"2026-10-13T20:25:00Z","v":26632,"vw":77.815557},{"c":77.75,"h":77.89,"l":77.75,"n":92,"o":77.85,"t":"2026-10-13T20:30:00Z","v":10141,"vw":77.798982},{"c":77.8899,"h":77.8899,"l":77.72,"n":51,"o":77.72,"t":"2026-10-13T20:35:00Z","v":6904,"vw":77.758367},{"c":77.9,"h":77.9,"l":77.8,"n":67,"o":77.8,"t":"2026-10-13T20:40:00Z","v":28721,"vw":77.842115},{"c":77.86,"h":77.97,"l":77.86,"n":44,"o":77.88,"t":"2026-10-13T20:45:00Z","v":4550,"vw":77.925732},{"c":77.96,"h":77.99,"l":77.81,"n":42,"o":77.81,"t":"2026-10-13T20:50:00Z","v":2153,"vw":77.90749},{"c":77.9,"h":77.9475,"l":77.9,"n":189,"o":77.9,"t":"2026-10-13T20:55:00Z","v":12102,"vw":77.915263},{"c":77.81,"h":77.84,"l":77.81,"n":30,"o":77.81,"t":"2026-10-13T21:00:00Z","v":2390,"vw":77.826127},{"c":77.85,"h":77.852,"l":77.81,"n":43,"o":77.85,"t":"2026-10-13T21:05:00Z","v":2869,"vw":77.83},{"c":77.8215,"h":77.92,"l":77.82,"n":59,"o":77.8927,"t":"2026-10-13T21:10:00Z","v":2971,"vw":77.834273},{"c":77.75,"h":77.83,"l":77.75,"n":167,"o":77.81,"t":"2026-10-13T21:15:00Z","v":13836,"vw":77.792614},{"c":77.76,"h":77.79,"l":77.73,"n":47,"o":77.7469,"t":"2026-10-13T21:20:00Z","v":3755,"vw":77.755772},{"c":77.77,"h":77.78,"l":77.7302,"n":62,"o":77.7302,"t":"2026-10-13T21:25:00Z","v":5525,"vw":77.747369},{"c":77.74,"h":77.79,"l":77.73,"n":63,"o":77.76,"t":"2026-10-13T21:30:00Z","v":5015,"vw":77.751851},{"c":77.7,"h":77.74,"l":77.7,"n":120,"o":77.73,"t":"2026-10-13T21:35:00Z","v":12653,"vw":77.727918},{"c":77.69,"h":77.7436,"l":77.5986,"n":97,"o":77.6896,"t":"2026-10-13T21:40:00Z","v":5848,"vw":77.667961},{"c":77.81,"h":77.81,"l":77.65,"n":78,"o":77.7264,"t":"2026-10-13T21:45:00Z","v":9917,"vw":77.695225},{"c":77.81,"h":77.8499,"l":77.75,"n":68,"o":77.75,"t":"2026-10-13T21:50:00Z","v":6510,"vw":77.810027},{"c":77.85,"h":77.9,"l":77.8112,"n":65,"o":77.9,"t":"2026-10-13T21:55:00Z","v":6757,"vw":77.852105},{"c":77.802,"h":77.85,"l":77.8015,"n":51,"o":77.85,"t":"2026-10-13T22:00:00Z","v":3888,"vw":77.821658},{"c":77.85,"h":77.85,"l":77.8,"n":64,"o":77.8085,"t":"2026-10-13T22:05:00Z","v":18340,"vw":77.824522},{"c":77.8,"h":77.85,"l":77.8,"n":31,"o":77.8034,"t":"2026-10-13T22:10:00Z","v":1851,"vw":77.823961},{"c":77.842,"h":77.85,"l":77.75,"n":40,"o":77.85,"t":"2026-10-13T22:15:00Z","v":2660,"vw":77.821484},{"c":77.85,"h":77.85,"l":77.7731,"n":95,"o":77.7731,"t":"2026-10-13T22:20:00Z","v":8867,"vw":77.843285},{"c":77.89,"h":77.89,"l":77.83,"n":36,"o":77.85,"t":"2026-10-13T22:25:00Z","v":11921,"vw":77.845006},{"c":77.89,"h":77.89,"l":77.8866,"n":69,"o":77.89,"t":"2026-10-13T22:30:00Z","v":7641,"vw":77.889771},{"c":77.9,"h":77.9,"l":77.8112,"n":58,"o":77.88,"t":"2026-10-13T22:35:00Z","v":7865,"vw":77.865278},{"c":77.9236,"h":77.98,"l":77.9,"n":66,"o":77.95,"t":"2026-10-13T22:40:00Z","v":7476,"vw":77.938588},{"c":77.97,"h":77.97,"l":77.92,"n":54,"o":77.9531,"t":"2026-10-13T22:45:00Z","v":5426,"vw":77.937624},{"c":78.04,"h":78.04,"l":77.9688,"n":90,"o":77.9688,"t":"2026-10-13T22:50:00Z","v":8479,"vw":78.001064},{"c":78.06,"h":78.15,"l":78.06,"n":84,"o":78.1255,"t":"2026-10-13T22:55:00Z","v":6898,"vw":78.134395},{"c":77.97,"h":78.1,"l":77.97,"n":77,"o":78.1,"t":"2026-10-13T23:00:00Z","v":4115,"vw":78.02184},{"c":77.91,"h":77.9761,"l":77.9,"n":41,"o":77.9761,"t":"2026-10-13T23:05:00Z","v":4536,"vw":77.917726},{"c":78,"h":78,"l":77.77,"n":63,"o":77.9,"t":"2026-10-13T23:10:00Z","v":10010,"vw":77.920209},{"c":78,"h":78.08,"l":77.9,"n":57,"o":77.9,"t":"2026-10-13T23:15:00Z","v":5312,"vw":78.043188},{"c":77.8155,"h":78.024,"l":77.8155,"n":51,"o":77.91,"t":"2026-10-13T23:20:00Z","v":3864,"vw":77.897439},{"c":77.81,"h":77.9,"l":77.77,"n":82,"o":77.819,"t":"2026-10-13T23:25:00Z","v":9787,"vw":77.818811},{"c":77.73,"h":77.81,"l":77.7139,"n":67,"o":77.81,"t":"2026-10-13T23:30:00Z","v":5795,"vw":77.756064},{"c":77.7911,"h":77.7911,"l":77.68,"n":27,"o":77.68,"t":"2026-10-13T23:35:00Z","v":1323,"vw":77.730244},{"c":77.9,"h":78.04,"l":77.8,"n":47,"o":77.8,"t":"2026-10-13T23:40:00Z","v":6028,"vw":77.879066},{"c":77.87,"h":77.92,"l":77.87,"n":36,"o":77.89,"t":"2026-10-13T23:45:00Z","v":2800,"vw":77.888524},{"c":77.906,"h":78.04,"l":77.88,"n":47,"o":77.88,"t":"2026-10-13T23:50:00Z","v":3004,"vw":77.919881},{"c":77.9807,"h":77.99,"l":77.9,"n":50,"o":77.92,"t":"2026-10-13T23:55:00Z","v":4368,"vw":77.956442},{"c":77.25,"h":78.33,"l":76.87,"n":2223,"o":77.81,"t":"2026-10-14T08:00:00Z","v":124025,"vw":77.560237},{"c":77.45,"h":77.66,"l":77.26,"n":178,"o":77.35,"t":"2026-10-14T08:05:00Z","v":11578,"vw":77.49562},{"c":77.58,"h":77.62,"l":77.44,"n":85,"o":77.53,"t":"2026-10-14T08:10:00Z","v":6891,"vw":77.565846},{"c":77.51,"h":77.6349,"l":77.4796,"n":106,"o":77.56,"t":"2026-10-14T08:15:00Z","v":6689,"vw":77.575894},{"c":77.28,"h":77.5,"l":77.28,"n":93,"o":77.47,"t":"2026-10-14T08:20:00Z","v":5834,"vw":77.40886},{"c":77.22,"h":77.43,"l":77.22,"n":100,"o":77.41,"t":"2026-10-14T08:25:00Z","v":6408,"vw":77.312245},{"c":77.1,"h":77.25,"l":77.1,"n":59,"o":77.25,"t":"2026-10-14T08:30:00Z","v":1925,"vw":77.197139},{"c":76.85,"h":77.13,"l":76.85,"n":250,"o":77.13,"t":"2026-10-14T08:35:00Z","v":14952,"vw":76.997905},{"c":76.7,"h":76.85,"l":76.68,"n":104,"o":76.85,"t":"2026-10-14T08:40:00Z","v":7286,"vw":76.738},{"c":76.6,"h":76.75,"l":76.59,"n":70,"o":76.75,"t":"2026-10-14T08:45:00Z","v":4396,"vw":76.639387},{"c":76.6,"h":76.79,"l":76.54,"n":125,"o":76.5701,"t":"2026-10-14T08:50:00Z","v":10739,"vw":76.634016},{"c":76.57,"h":76.67,"l":76.57,"n":72,"o":76.64,"t":"2026-10-14T08:55:00Z","v":2075,"vw":76.612873},{"c":76.5,"h":76.6,"l":76.45,"n":235,"o":76.53,"t":"2026-10-14T09:00:00Z","v":11094,"vw":76.512432},{"c":76.39,"h":76.51,"l":76.32,"n":210,"o":76.49,"t":"2026-10-14T09:05:00Z","v":14468,"vw":76.437988},{"c":76.31,"h":76.57,"l":76.31,"n":80,"o":76.44,"t":"2026-10-14T09:10:00Z","v":5366,"vw":76.462162},{"c":76.6042,"h":76.64,"l":76.41,"n":62,"o":76.41,"t":"2026-10-14T09:15:00Z","v":6244,"vw":76.553215},{"c":76.37,"h":76.61,"l":76.37,"n":146,"o":76.61,"t":"2026-10-14T09:20:00Z","v":10044,"vw":76.496651},{"c":76.19,"h":76.35,"l":76.05,"n":270,"o":76.35,"t":"2026-10-14T09:25:00Z","v":11882,"vw":76.164209},{"c":76.16,"h":76.17,"l":75.97,"n":456,"o":76.05,"t":"2026-10-14T09:30:00Z","v":27663,"vw":76.051332},{"c":76.28,"h":76.29,"l":76.17,"n":89,"o":76.17,"t":"2026-10-14T09:35:00Z","v":11655,"vw":76.238873},{"c":76.24,"h":76.24,"l":76.19,"n":11,"o":76.19,"t":"2026-10-14T09:40:00Z","v":1048,"vw":76.226079},{"c":76.1,"h":76.2976,"l":76.1,"n":25,"o":76.2976,"t":"2026-10-14T09:45:00Z","v":2771,"vw":76.171624},{"c":76.15,"h":76.22,"l":76.1,"n":94,"o":76.17,"t":"2026-10-14T09:50:00Z","v":7008,"vw":76.162016},{"c":76.08,"h":76.25,"l":76.03,"n":76,"o":76.23,"t":"2026-10-14T09:55:00Z","v":3635,"vw":76.120057},{"c":75.62,"h":76.08,"l":75.62,"n":479,"o":76.08,"t":"2026-10-14T10:00:00Z","v":21969,"vw":75.837884},{"c":75.77,"h":75.77,"l":75.58,"n":290,"o":75.6,"t":"2026-10-14T10:05:00Z","v":14667,"vw":75.661548},{"c":75.74,"h":75.85,"l":75.72,"n":263,"o":75.76,"t":"2026-10-14T10:10:00Z","v":15403,"vw":75.78298},{"c":75.8764,"h":75.89,"l":75.8,"n":102,"o":75.8548,"t":"2026-10-14T10:15:00Z","v":6991,"vw":75.85731},{"c":75.64,"h":75.87,"l":75.6,"n":615,"o":75.87,"t":"2026-10-14T10:20:00Z","v":24663,"vw":75.769778},{"c":75.58,"h":75.72,"l":75.42,"n":340,"o":75.66,"t":"2026-10-14T10:25:00Z","v":15965,"vw":75.527153},{"c":75.57,"h":75.6694,"l":75.53,"n":148,"o":75.57,"t":"2026-10-14T10:30:00Z","v":11849,"vw":75.592346},{"c":75.4954,"h":75.56,"l":75.44,"n":298,"o":75.56,"t":"2026-10-14T10:35:00Z","v":16092,"vw":75.511404},{"c":75.4,"h":75.49,"l":75.24,"n":1906,"o":75.4442,"t":"2026-10-14T10:40:00Z","v":40408,"vw":75.381654},{"c":75.16,"h":75.47,"l":75.1,"n":815,"o":75.4,"t":"2026-10-14T10:45:00Z","v":28071,"vw":75.278183},{"c":75.3,"h":75.35,"l":75.2077,"n":192,"o":75.35,"t":"2026-10-14T10:50:00Z","v":8518,"vw":75.262825},{"c":74.96,"h":75.2462,"l":74.81,"n":1478,"o":75.24,"t":"2026-10-14T10:55:00Z","v":96696,"vw":75.012451},{"c":74.74,"h":75.1021,"l":74.57,"n":1931,"o":74.96,"t":"2026-10-14T11:00:00Z","v":130765,"vw":74.851923},{"c":74.7,"h":74.84,"l":74.57,"n":640,"o":74.7,"t":"2026-10-14T11:05:00Z","v":64785,"vw":74.728333},{"c":74.85,"h":74.86,"l":74.6,"n":475,"o":74.74,"t":"2026-10-14T11:10:00Z","v":35790,"vw":74.796227},{"c":74.2934,"h":74.88,"l":74.2645,"n":1061,"o":74.85,"t":"2026-10-14T11:15:00Z","v":73215,"vw":74.661515},{"c":74.43,"h":74.52,"l":74.12,"n":989,"o":74.26,"t":"2026-10-14T11:20:00Z","v":69426,"vw":74.335958},{"c":74.57,"h":74.76,"l":74.39,"n":897,"o":74.43,"t":"2026-10-14T11:25:00Z","v":83233,"vw":74.515096},{"c":74.4807,"h":74.74,"l":74.42,"n":590,"o":74.6402,"t":"2026-10-14T11:30:00Z","v":49240,"vw":74.627228},{"c":74.56,"h":74.57,"l":74.4,"n":604,"o":74.46,"t":"2026-10-14T11:35:00Z","v":52059,"vw":74.478397},{"c":74.715,"h":74.78,"l":74.52,"n":592,"o":74.55,"t":"2026-10-14T11:40:00Z","v":48145,"vw":74.629877},{"c":74.69,"h":74.85,"l":74.65,"n":492,"o":74.74,"t":"2026-10-14T11:45:00Z","v":37308,"vw":74.752276},{"c":74.6,"h":74.722,"l":74.6,"n":478,"o":74.65,"t":"2026-10-14T11:50:00Z","v":25939,"vw":74.654525},{"c":74.7023,"h":74.76,"l":74.5,"n":595,"o":74.59,"t":"2026-10-14T11:55:00Z","v":49318,"vw":74.594053},{"c":74.805,"h":74.99,"l":74.675,"n":585,"o":74.7,"t":"2026-10-14T12:00:00Z","v":51317,"vw":74.828503},{"c":74.84,"h":74.85,"l":74.65,"n":558,"o":74.8,"t":"2026-10-14T12:05:00Z","v":51001,"vw":74.765028},{"c":74.81,"h":74.87,"l":74.73,"n":345,"o":74.84,"t":"2026-10-14T12:10:00Z","v":21186,"vw":74.807663},{"c":74.83,"h":75.17,"l":74.68,"n":615,"o":74.8103,"t":"2026-10-14T12:15:00Z","v":58336,"vw":74.843029},{"c":74.4812,"h":74.89,"l":74.41,"n":1253,"o":74.86,"t":"2026-10-14T12:20:00Z","v":112284,"vw":74.576182},{"c":74.745,"h":74.745,"l":74.18,"n":952,"o":74.4,"t":"2026-10-14T12:25:00Z","v":86274,"vw":74.423161},{"c":72.28,"h":74.6305,"l":72.2,"n":6748,"o":74.6305,"t":"2026-10-14T12:30:00Z","v":542956,"vw":72.866755},{"c":72.59,"h":72.85,"l":72.25,"n":2730,"o":72.3142,"t":"2026-10-14T12:35:00Z","v":217616,"vw":72.568011},{"c":72.5693,"h":72.65,"l":72.13,"n":2019,"o":72.5624,"t":"2026-10-14T12:40:00Z","v":163674,"vw":72.455744},{"c":72.6257,"h":72.85,"l":72.33,"n":1463,"o":72.5077,"t":"2026-10-14T12:45:00Z","v":147068,"vw":72.627817},{"c":72.3,"h":72.6588,"l":72.05,"n":1909,"o":72.63,"t":"2026-10-14T12:50:00Z","v":169612,"vw":72.272339},{"c":71.67,"h":72.31,"l":71.66,"n":3072,"o":72.3,"t":"2026-10-14T12:55:00Z","v":250449,"vw":71.923088},{"c":71.84,"h":71.97,"l":71.68,"n":1627,"o":71.71,"t":"2026-10-14T13:00:00Z","v":144184,"vw":71.835136},{"c":71.97,"h":72,"l":71.55,"n":1616,"o":71.77,"t":"2026-10-14T13:05:00Z","v":146871,"vw":71.768222},{"c":72,"h":72.0662,"l":71.82,"n":1641,"o":71.97,"t":"2026-10-14T13:10:00Z","v":158126,"vw":71.940889},{"c":71.41,"h":71.99,"l":71.38,"n":3022,"o":71.99,"t":"2026-10-14T13:15:00Z","v":274644,"vw":71.687006},{"c":71.58,"h":71.68,"l":71.24,"n":2065,"o":71.41,"t":"2026-10-14T13:20:00Z","v":234662,"vw":71.4042},{"c":71.78,"h":71.79,"l":71.2,"n":2529,"o":71.62,"t":"2026-10-14T13:25:00Z","v":313102,"vw":71.482533},{"c":68.63,"h":72.52,"l":68.37,"n":43232,"o":71.79,"t":"2026-10-14T13:30:00Z","v":5397392,"vw":70.331348},{"c":67.35,"h":68.769,"l":67.13,"n":35552,"o":68.6,"t":"2026-10-14T13:35:00Z","v":4333228,"vw":67.919731},{"c":67.61,"h":68.2,"l":67,"n":29524,"o":67.352,"t":"2026-10-14T13:40:00Z","v":3356558,"vw":67.503388},{"c":68.125,"h":68.27,"l":67.52,"n":26616,"o":67.59,"t":"2026-10-14T13:45:00Z","v":2938990,"vw":67.888926},{"c":67.59,"h":68.29,"l":67.31,"n":19327,"o":68.125,"t":"2026-10-14T13:50:00Z","v":1922869,"vw":67.69765},{"c":66.27,"h":67.7,"l":66.27,"n":27954,"o":67.59,"t":"2026-10-14T13:55:00Z","v":3249952,"vw":67.055892},{"c":66.205,"h":66.82,"l":65.55,"n":33895,"o":66.285,"t":"2026-10-14T14:00:00Z","v":4089302,"vw":66.061855},{"c":66.145,"h":66.45,"l":65.7202,"n":18464,"o":66.2197,"t":"2026-10-14T14:05:00Z","v":1835339,"vw":66.11803},{"c":66.1,"h":66.2488,"l":65.69,"n":17025,"o":66.14,"t":"2026-10-14T14:10:00Z","v":1932668,"vw":65.96145},{"c":66.58,"h":66.905,"l":65.86,"n":17478,"o":66.09,"t":"2026-10-14T14:15:00Z","v":1907531,"vw":66.510989},{"c":67.2045,"h":67.4297,"l":66.515,"n":17125,"o":66.6,"t":"2026-10-14T14:20:00Z","v":1587976,"vw":67.026108},{"c":67.16,"h":67.335,"l":66.71,"n":13021,"o":67.17,"t":"2026-10-14T14:25:00Z","v":1430700,"vw":67.010046},{"c":67.11,"h":67.18,"l":66.7801,"n":11245,"o":67.16,"t":"2026-10-14T14:30:00Z","v":1075335,"vw":67.007821},{"c":66.9917,"h":67.36,"l":66.92,"n":10327,"o":67.13,"t":"2026-10-14T14:35:00Z","v":1244674,"vw":67.109985},{"c":67.3001,"h":67.4999,"l":66.94,"n":9180,"o":66.9981,"t":"2026-10-14T14:40:00Z","v":870260,"vw":67.214985},{"c":67.13,"h":67.85,"l":67.1003,"n":12841,"o":67.3,"t":"2026-10-14T14:45:00Z","v":1358580,"vw":67.495553},{"c":67.06,"h":67.3,"l":66.77,"n":10705,"o":67.14,"t":"2026-10-14T14:50:00Z","v":1074670,"vw":67.038468},{"c":67.4153,"h":67.81,"l":67.07,"n":9914,"o":67.07,"t":"2026-10-14T14:55:00Z","v":1122173,"vw":67.456794},{"c":66.93,"h":67.47,"l":66.865,"n":8157,"o":67.425,"t":"2026-10-14T15:00:00Z","v":916267,"vw":67.071593},{"c":66.51,"h":66.94,"l":66.33,"n":11741,"o":66.935,"t":"2026-10-14T15:05:00Z","v":1488606,"vw":66.581882},{"c":66.5999,"h":66.67,"l":66.22,"n":9296,"o":66.505,"t":"2026-10-14T15:10:00Z","v":1080913,"vw":66.416816},{"c":66.41,"h":66.73,"l":66.36,"n":6629,"o":66.59,"t":"2026-10-14T15:15:00Z","v":662777,"vw":66.572045},{"c":66.385,"h":66.445,"l":66.1601,"n":6324,"o":66.41,"t":"2026-10-14T15:20:00Z","v":783519,"vw":66.259093},{"c":66.33,"h":66.6,"l":66.18,"n":7088,"o":66.385,"t":"2026-10-14T15:25:00Z","v":772601,"vw":66.367175},{"c":66.25,"h":66.34,"l":66.01,"n":6333,"o":66.32,"t":"2026-10-14T15:30:00Z","v":721833,"vw":66.147338},{"c":66.1,"h":66.3,"l":66,"n":7327,"o":66.26,"t":"2026-10-14T15:35:00Z","v":1304545,"vw":66.100758},{"c":65.975,"h":66.13,"l":65.731,"n":11265,"o":66.0801,"t":"2026-10-14T15:40:00Z","v":1225293,"vw":65.939545},{"c":65.9028,"h":66.38,"l":65.9028,"n":9546,"o":65.975,"t":"2026-10-14T15:45:00Z","v":1151125,"vw":66.165018},{"c":66.04,"h":66.0899,"l":65.85,"n":5773,"o":65.905,"t":"2026-10-14T15:50:00Z","v":608964,"vw":65.946066},{"c":65.805,"h":66.06,"l":65.8,"n":6435,"o":66.0301,"t":"2026-10-14T15:55:00Z","v":728943,"vw":65.906503},{"c":65.15,"h":65.87,"l":65.055,"n":16500,"o":65.8,"t":"2026-10-14T16:00:00Z","v":2091907,"vw":65.436766},{"c":65.265,"h":65.59,"l":65.02,"n":10502,"o":65.165,"t":"2026-10-14T16:05:00Z","v":1137870,"vw":65.273478},{"c":64.909,"h":65.3177,"l":64.86,"n":16678,"o":65.265,"t":"2026-10-14T16:10:00Z","v":1632709,"vw":65.021612},{"c":65.2594,"h":65.2594,"l":64.73,"n":8897,"o":64.9,"t":"2026-10-14T16:15:00Z","v":1166286,"vw":64.960619},{"c":65.1295,"h":65.37,"l":65.08,"n":6520,"o":65.25,"t":"2026-10-14T16:20:00Z","v":855096,"vw":65.183189},{"c":65.42,"h":65.48,"l":65.075,"n":6203,"o":65.1258,"t":"2026-10-14T16:25:00Z","v":672046,"vw":65.269393},{"c":65.96,"h":66.03,"l":65.295,"n":7564,"o":65.42,"t":"2026-10-14T16:30:00Z","v":1178974,"vw":65.604293},{"c":66.07,"h":66.12,"l":65.81,"n":7296,"o":65.96,"t":"2026-10-14T16:35:00Z","v":1047837,"vw":65.992956},{"c":66.4,"h":66.5,"l":66.05,"n":8476,"o":66.065,"t":"2026-10-14T16:40:00Z","v":1060452,"vw":66.30592},{"c":66.41,"h":66.575,"l":66.315,"n":6156,"o":66.39,"t":"2026-10-14T16:45:00Z","v":1243220,"vw":66.434337},{"c":66.18,"h":66.47,"l":66.09,"n":6322,"o":66.4,"t":"2026-10-14T16:50:00Z","v":1022770,"vw":66.292185},{"c":66.59,"h":66.6697,"l":66.1601,"n":6180,"o":66.1601,"t":"2026-10-14T16:55:00Z","v":762930,"vw":66.456124},{"c":66.29,"h":66.6099,"l":66.285,"n":5963,"o":66.58,"t":"2026-10-14T17:00:00Z","v":749781,"vw":66.466156},{"c":66.14,"h":66.4392,"l":66,"n":5719,"o":66.29,"t":"2026-10-14T17:05:00Z","v":648357,"vw":66.241646},{"c":66.09,"h":66.23,"l":66.06,"n":3633,"o":66.1201,"t":"2026-10-14T17:10:00Z","v":335793,"vw":66.126045},{"c":66.15,"h":66.3468,"l":66.02,"n":3993,"o":66.09,"t":"2026-10-14T17:15:00Z","v":639810,"vw":66.146477},{"c":66.265,"h":66.55,"l":66.07,"n":6528,"o":66.16,"t":"2026-10-14T17:20:00Z","v":789029,"vw":66.320809},{"c":65.77,"h":66.28,"l":65.59,"n":7576,"o":66.2512,"t":"2026-10-14T17:25:00Z","v":914131,"vw":65.838326},{"c":65.59,"h":65.91,"l":65.56,"n":6041,"o":65.743,"t":"2026-10-14T17:30:00Z","v":621921,"vw":65.706272},{"c":65.73,"h":65.76,"l":65.37,"n":6634,"o":65.59,"t":"2026-10-14T17:35:00Z","v":760544,"vw":65.544522},{"c":65.5798,"h":65.82,"l":65.5001,"n":4853,"o":65.7189,"t":"2026-10-14T17:40:00Z","v":564145,"vw":65.641265},{"c":65.575,"h":65.79,"l":65.38,"n":4754,"o":65.58,"t":"2026-10-14T17:45:00Z","v":540261,"vw":65.533687},{"c":64.99,"h":65.57,"l":64.9101,"n":11842,"o":65.57,"t":"2026-10-14T17:50:00Z","v":1298382,"vw":65.133286},{"c":64.86,"h":65.0274,"l":64.7,"n":9265,"o":64.9899,"t":"2026-10-14T17:55:00Z","v":1192265,"vw":64.835426},{"c":64.64,"h":64.95,"l":64.57,"n":7531,"o":64.88,"t":"2026-10-14T18:00:00Z","v":922061,"vw":64.713078},{"c":64.496,"h":64.9799,"l":64.41,"n":8229,"o":64.66,"t":"2026-10-14T18:05:00Z","v":958974,"vw":64.674441},{"c":65.202,"h":65.42,"l":64.45,"n":8493,"o":64.49,"t":"2026-10-14T18:10:00Z","v":970302,"vw":65.082083},{"c":65.1622,"h":65.34,"l":64.97,"n":8909,"o":65.2,"t":"2026-10-14T18:15:00Z","v":895615,"vw":65.105974},{"c":65.32,"h":65.55,"l":65.12,"n":5230,"o":65.18,"t":"2026-10-14T18:20:00Z","v":571696,"vw":65.304186},{"c":65.3,"h":65.43,"l":65.205,"n":5190,"o":65.32,"t":"2026-10-14T18:25:00Z","v":505961,"vw":65.31463},{"c":64.9184,"h":65.34,"l":64.85,"n":7150,"o":65.2801,"t":"2026-10-14T18:30:00Z","v":823990,"vw":65.028633},{"c":64.85,"h":64.98,"l":64.7401,"n":5827,"o":64.915,"t":"2026-10-14T18:35:00Z","v":657176,"vw":64.862017},{"c":64.925,"h":64.98,"l":64.75,"n":4814,"o":64.86,"t":"2026-10-14T18:40:00Z","v":446667,"vw":64.856325},{"c":65.13,"h":65.19,"l":64.83,"n":5364,"o":64.93,"t":"2026-10-14T18:45:00Z","v":493696,"vw":65.007378},{"c":65.565,"h":65.6,"l":65.11,"n":5857,"o":65.13,"t":"2026-10-14T18:50:00Z","v":670072,"vw":65.343495},{"c":65.67,"h":65.815,"l":65.53,"n":6490,"o":65.57,"t":"2026-10-14T18:55:00Z","v":747936,"vw":65.680314},{"c":65.15,"h":65.65,"l":65.1039,"n":6394,"o":65.65,"t":"2026-10-14T19:00:00Z","v":674681,"vw":65.363556},{"c":65.36,"h":65.3696,"l":65.0601,"n":5503,"o":65.16,"t":"2026-10-14T19:05:00Z","v":587702,"vw":65.214653},{"c":65.325,"h":65.5699,"l":65.26,"n":5547,"o":65.37,"t":"2026-10-14T19:10:00Z","v":615516,"vw":65.41122},{"c":65.8,"h":65.81,"l":65.29,"n":6057,"o":65.33,"t":"2026-10-14T19:15:00Z","v":625978,"vw":65.47134},{"c":65.8789,"h":65.96,"l":65.6,"n":7035,"o":65.81,"t":"2026-10-14T19:20:00Z","v":815488,"vw":65.809606},{"c":65.53,"h":65.88,"l":65.3001,"n":7725,"o":65.88,"t":"2026-10-14T19:25:00Z","v":894052,"vw":65.529648},{"c":65.6281,"h":65.7499,"l":65.37,"n":7644,"o":65.5293,"t":"2026-10-14T19:30:00Z","v":929400,"vw":65.578383},{"c":65.48,"h":65.63,"l":65.245,"n":7513,"o":65.63,"t":"2026-10-14T19:35:00Z","v":831604,"vw":65.404859},{"c":65.66,"h":65.94,"l":65.46,"n":9521,"o":65.48,"t":"2026-10-14T19:40:00Z","v":1088889,"vw":65.710893},{"c":65.601,"h":65.7137,"l":65.31,"n":9368,"o":65.655,"t":"2026-10-14T19:45:00Z","v":1031816,"vw":65.503454},{"c":66.08,"h":66.15,"l":65.58,"n":15203,"o":65.61,"t":"2026-10-14T19:50:00Z","v":1961328,"vw":65.929516},{"c":65.7761,"h":66.075,"l":65.66,"n":24635,"o":66.07,"t":"2026-10-14T19:55:00Z","v":3183746,"vw":65.862237},{"c":65.73,"h":66,"l":65.66,"n":1480,"o":65.78,"t":"2026-10-14T20:00:00Z","v":5612863,"vw":65.780333},{"c":65.71,"h":65.8813,"l":65.6,"n":1269,"o":65.7665,"t":"2026-10-14T20:05:00Z","v":145255,"vw":65.746095},{"c":65.54,"h":65.71,"l":65.51,"n":761,"o":65.71,"t":"2026-10-14T20:10:00Z","v":55703,"vw":65.596121},{"c":65.47,"h":65.78,"l":65.33,"n":924,"o":65.54,"t":"2026-10-14T20:15:00Z","v":104102,"vw":65.546373},{"c":65.4995,"h":65.65,"l":65.37,"n":434,"o":65.4,"t":"2026-10-14T20:20:00Z","v":44399,"vw":65.519763},{"c":65.499,"h":65.62,"l":65.31,"n":448,"o":65.42,"t":"2026-10-14T20:25:00Z","v":30876,"vw":65.405471},{"c":65.38,"h":65.48,"l":65.26,"n":544,"o":65.43,"t":"2026-10-14T20:30:00Z","v":30949,"vw":65.357638},{"c":65.33,"h":65.4587,"l":65.3,"n":354,"o":65.37,"t":"2026-10-14T20:35:00Z","v":24120,"vw":65.371295},{"c":65.29,"h":65.39,"l":65.255,"n":409,"o":65.39,"t":"2026-10-14T20:40:00Z","v":36329,"vw":65.315514},{"c":65.29,"h":65.78,"l":65.05,"n":677,"o":65.28,"t":"2026-10-14T20:45:00Z","v":59337,"vw":65.210903},{"c":65.54,"h":65.89,"l":65.2,"n":834,"o":65.3,"t":"2026-10-14T20:50:00Z","v":53126,"vw":65.52826},{"c":65.4775,"h":65.74,"l":65.4,"n":420,"o":65.54,"t":"2026-10-14T20:55:00Z","v":34398,"vw":65.53195},{"c":65.29,"h":65.49,"l":65.2279,"n":442,"o":65.4722,"t":"2026-10-14T21:00:00Z","v":56566,"vw":65.306277},{"c":65.2231,"h":65.37,"l":65.2,"n":371,"o":65.37,"t":"2026-10-14T21:05:00Z","v":24054,"vw":65.274171},{"c":64.8999,"h":65.26,"l":64.88,"n":1116,"o":65.24,"t":"2026-10-14T21:10:00Z","v":75309,"vw":65.070513},{"c":64.6502,"h":64.89,"l":64.65,"n":941,"o":64.89,"t":"2026-10-14T21:15:00Z","v":96045,"vw":64.789633},{"c":64.6615,"h":64.73,"l":64.6,"n":554,"o":64.65,"t":"2026-10-14T21:20:00Z","v":47596,"vw":64.661842},{"c":64.7983,"h":64.7983,"l":64.6201,"n":406,"o":64.6895,"t":"2026-10-14T21:25:00Z","v":35032,"vw":64.681034},{"c":64.28,"h":64.77,"l":64.2502,"n":1287,"o":64.74,"t":"2026-10-14T21:30:00Z","v":70865,"vw":64.517146},{"c":64.4452,"h":64.5701,"l":64.2,"n":785,"o":64.29,"t":"2026-10-14T21:35:00Z","v":89063,"vw":64.341198},{"c":64.3,"h":64.45,"l":64.3,"n":702,"o":64.44,"t":"2026-10-14T21:40:00Z","v":89152,"vw":64.358654},{"c":64.36,"h":64.4,"l":64.25,"n":550,"o":64.3,"t":"2026-10-14T21:45:00Z","v":52930,"vw":64.309933},{"c":64.22,"h":64.38,"l":64.22,"n":533,"o":64.33,"t":"2026-10-14T21:50:00Z","v":61064,"vw":64.298003},{"c":64.27,"h":64.4362,"l":64.21,"n":502,"o":64.23,"t":"2026-10-14T21:55:00Z","v":33299,"vw":64.305381},{"c":64.17,"h":64.38,"l":64.15,"n":455,"o":64.2689,"t":"2026-10-14T22:00:00Z","v":37548,"vw":64.236879},{"c":63.85,"h":64.18,"l":63.8,"n":2055,"o":64.17,"t":"2026-10-14T22:05:00Z","v":112112,"vw":64.019456},{"c":63.6114,"h":64.45,"l":63.19,"n":2749,"o":63.81,"t":"2026-10-14T22:10:00Z","v":245000,"vw":63.559221},{"c":63.19,"h":63.66,"l":63.19,"n":1447,"o":63.6491,"t":"2026-10-14T22:15:00Z","v":155674,"vw":63.425583},{"c":63.45,"h":63.47,"l":63,"n":1150,"o":63.18,"t":"2026-10-14T22:20:00Z","v":172029,"vw":63.250887},{"c":63.22,"h":63.45,"l":63.1262,"n":940,"o":63.39,"t":"2026-10-14T22:25:00Z","v":90164,"vw":63.299827},{"c":63.0809,"h":63.36,"l":63.08,"n":832,"o":63.2369,"t":"2026-10-14T22:30:00Z","v":74882,"vw":63.206542},{"c":62.79,"h":63.09,"l":62.79,"n":2137,"o":63.09,"t":"2026-10-14T22:35:00Z","v":188863,"vw":62.96966},{"c":62.94,"h":63,"l":62.75,"n":1078,"o":62.7998,"t":"2026-10-14T22:40:00Z","v":97340,"vw":62.923972},{"c":62.9804,"h":63.06,"l":62.5,"n":2107,"o":62.95,"t":"2026-10-14T22:45:00Z","v":224269,"vw":62.809433},{"c":63.1454,"h":63.36,"l":63.03,"n":824,"o":63.05,"t":"2026-10-14T22:50:00Z","v":132496,"vw":63.189809},{"c":62.77,"h":63.1866,"l":62.75,"n":825,"o":63.1866,"t":"2026-10-14T22:55:00Z","v":89279,"vw":62.932523},{"c":62.97,"h":63,"l":62.73,"n":704,"o":62.78,"t":"2026-10-14T23:00:00Z","v":107861,"vw":62.839623},{"c":62.88,"h":63.11,"l":62.75,"n":745,"o":62.99,"t":"2026-10-14T23:05:00Z","v":62871,"vw":62.906926},{"c":62.7454,"h":62.996,"l":62.53,"n":918,"o":62.88,"t":"2026-10-14T23:10:00Z","v":108828,"vw":62.70497},{"c":62.53,"h":62.7475,"l":62.33,"n":908,"o":62.7475,"t":"2026-10-14T23:15:00Z","v":92139,"vw":62.520695},{"c":62.5778,"h":62.6201,"l":62.4,"n":459,"o":62.5,"t":"2026-10-14T23:20:00Z","v":43116,"vw":62.495042},{"c":62.5107,"h":62.64,"l":62.5107,"n":424,"o":62.5546,"t":"2026-10-14T23:25:00Z","v":41247,"vw":62.588762},{"c":62.5,"h":62.6,"l":62.3341,"n":688,"o":62.53,"t":"2026-10-14T23:30:00Z","v":58907,"vw":62.503717},{"c":62.2885,"h":62.52,"l":62.28,"n":985,"o":62.5,"t":"2026-10-14T23:35:00Z","v":84326,"vw":62.347145},{"c":62.2,"h":62.3921,"l":62.2,"n":730,"o":62.2897,"t":"2026-10-14T23:40:00Z","v":68043,"vw":62.293959},{"c":62.1,"h":62.2343,"l":62.01,"n":1079,"o":62.21,"t":"2026-10-14T23:45:00Z","v":130420,"vw":62.103402},{"c":61.9992,"h":62.25,"l":61.81,"n":1991,"o":62.0609,"t":"2026-10-14T23:50:00Z","v":226324,"vw":62.007667},{"c":61.877,"h":62,"l":61.8401,"n":882,"o":61.99,"t":"2026-10-14T23:55:00Z","v":134597,"vw":61.957615},{"c":62.03,"h":64.14,"l":62,"n":8608,"o":62.97,"t":"2026-10-15T08:00:00Z","v":523884,"vw":63.252791},{"c":62.02,"h":63.58,"l":62.02,"n":735,"o":62.03,"t":"2026-10-15T08:05:00Z","v":46255,"vw":62.315205},{"c":62.09,"h":62.2384,"l":62,"n":1013,"o":62.03,"t":"2026-10-15T08:10:00Z","v":67292,"vw":62.082061},{"c":61.8,"h":62.14,"l":61.72,"n":801,"o":62.14,"t":"2026-10-15T08:15:00Z","v":45605,"vw":61.908472},{"c":61.84,"h":61.9,"l":61.69,"n":475,"o":61.89,"t":"2026-10-15T08:20:00Z","v":42182,"vw":61.818942},{"c":61.87,"h":62,"l":61.83,"n":703,"o":61.94,"t":"2026-10-15T08:25:00Z","v":71693,"vw":61.945274},{"c":61.71,"h":61.99,"l":61.7,"n":694,"o":61.87,"t":"2026-10-15T08:30:00Z","v":95623,"vw":61.798145},{"c":61.6395,"h":61.76,"l":61.45,"n":1016,"o":61.73,"t":"2026-10-15T08:35:00Z","v":93060,"vw":61.618552},{"c":61.77,"h":61.85,"l":61.63,"n":737,"o":61.63,"t":"2026-10-15T08:40:00Z","v":81527,"vw":61.744187},{"c":61.99,"h":62.03,"l":61.76,"n":1045,"o":61.7692,"t":"2026-10-15T08:45:00Z","v":132221,"vw":61.91485},{"c":61.97,"h":62.01,"l":61.92,"n":795,"o":61.99,"t":"2026-10-15T08:50:00Z","v":83964,"vw":61.98796},{"c":61.98,"h":62,"l":61.83,"n":357,"o":61.98,"t":"2026-10-15T08:55:00Z","v":30094,"vw":61.944297},{"c":61.91,"h":62.11,"l":61.88,"n":828,"o":61.98,"t":"2026-10-15T09:00:00Z","v":104903,"vw":61.995223},{"c":61.85,"h":62.09,"l":61.85,"n":636,"o":61.87,"t":"2026-10-15T09:05:00Z","v":41875,"vw":61.955484},{"c":62.05,"h":62.0599,"l":61.85,"n":444,"o":61.93,"t":"2026-10-15T09:10:00Z","v":35145,"vw":61.970172},{"c":61.73,"h":62,"l":61.73,"n":807,"o":62,"t":"2026-10-15T09:15:00Z","v":60441,"vw":61.851014},{"c":61.58,"h":61.802,"l":61.51,"n":631,"o":61.75,"t":"2026-10-15T09:20:00Z","v":51723,"vw":61.66158},{"c":61.47,"h":61.66,"l":61.47,"n":515,"o":61.6,"t":"2026-10-15T09:25:00Z","v":40672,"vw":61.545729},{"c":61.2016,"h":61.47,"l":61.02,"n":1216,"o":61.47,"t":"2026-10-15T09:30:00Z","v":115687,"vw":61.252483},{"c":61.07,"h":61.16,"l":60.95,"n":1183,"o":61.16,"t":"2026-10-15T09:35:00Z","v":74439,"vw":61.026433},{"c":61.16,"h":61.38,"l":61.04,"n":430,"o":61.06,"t":"2026-10-15T09:40:00Z","v":56629,"vw":61.220248},{"c":61.25,"h":61.33,"l":61.16,"n":424,"o":61.16,"t":"2026-10-15T09:45:00Z","v":40640,"vw":61.260388},{"c":61.6,"h":61.6811,"l":61.2,"n":515,"o":61.2,"t":"2026-10-15T09:50:00Z","v":39981,"vw":61.435132},{"c":61.61,"h":61.653,"l":61.28,"n":419,"o":61.55,"t":"2026-10-15T09:55:00Z","v":20125,"vw":61.525235},{"c":61.45,"h":61.7,"l":61.42,"n":303,"o":61.69,"t":"2026-10-15T10:00:00Z","v":22251,"vw":61.622709},{"c":61.5212,"h":61.61,"l":61.42,"n":569,"o":61.4311,"t":"2026-10-15T10:05:00Z","v":23340,"vw":61.550891},{"c":61.9056,"h":62.11,"l":61.6,"n":533,"o":61.61,"t":"2026-10-15T10:10:00Z","v":45357,"vw":61.912447},{"c":62.05,"h":62.11,"l":61.86,"n":269,"o":61.89,"t":"2026-10-15T10:15:00Z","v":39373,"vw":61.983895},{"c":61.82,"h":62.0377,"l":61.81,"n":203,"o":62.01,"t":"2026-10-15T10:20:00Z","v":32228,"vw":61.967605},{"c":62,"h":62.04,"l":61.82,"n":246,"o":61.87,"t":"2026-10-15T10:25:00Z","v":23550,"vw":61.96087},{"c":61.9869,"h":62,"l":61.87,"n":175,"o":61.93,"t":"2026-10-15T10:30:00Z","v":12954,"vw":61.946032},{"c":62.03,"h":62.0581,"l":61.82,"n":266,"o":61.82,"t":"2026-10-15T10:35:00Z","v":18004,"vw":61.935576},{"c":61.96,"h":62.16,"l":61.95,"n":338,"o":62.0036,"t":"2026-10-15T10:40:00Z","v":34419,"vw":62.08474},{"c":61.8287,"h":62.03,"l":61.7,"n":520,"o":61.96,"t":"2026-10-15T10:45:00Z","v":42789,"vw":61.886847},{"c":61.35,"h":61.65,"l":61.24,"n":619,"o":61.65,"t":"2026-10-15T10:50:00Z","v":58006,"vw":61.401997},{"c":61.22,"h":61.3802,"l":61.15,"n":308,"o":61.38,"t":"2026-10-15T10:55:00Z","v":17404,"vw":61.299882},{"c":61.31,"h":61.46,"l":61.1,"n":2083,"o":61.23,"t":"2026-10-15T11:00:00Z","v":162892,"vw":61.236999},{"c":61.77,"h":61.81,"l":61.13,"n":1164,"o":61.31,"t":"2026-10-15T11:05:00Z","v":117480,"vw":61.431404},{"c":62.39,"h":62.48,"l":61.59,"n":1614,"o":61.7845,"t":"2026-10-15T11:10:00Z","v":184024,"vw":62.195251},{"c":63.12,"h":63.2,"l":62.34,"n":2343,"o":62.34,"t":"2026-10-15T11:15:00Z","v":243976,"vw":62.914165},{"c":62.7617,"h":63.13,"l":62.67,"n":1208,"o":63.13,"t":"2026-10-15T11:20:00Z","v":94960,"vw":62.827923},{"c":62.59,"h":62.75,"l":62.5,"n":824,"o":62.74,"t":"2026-10-15T11:25:00Z","v":57537,"vw":62.618405},{"c":63.7147,"h":63.8,"l":62.4,"n":1887,"o":62.55,"t":"2026-10-15T11:30:00Z","v":201973,"vw":63.330742},{"c":63.58,"h":64.42,"l":63.45,"n":1694,"o":63.63,"t":"2026-10-15T11:35:00Z","v":159884,"vw":63.875175},{"c":63.713,"h":63.75,"l":63.4,"n":1162,"o":63.67,"t":"2026-10-15T11:40:00Z","v":86322,"vw":63.595542},{"c":63.52,"h":63.73,"l":63.5,"n":599,"o":63.7,"t":"2026-10-15T11:45:00Z","v":39187,"vw":63.62514},{"c":63.53,"h":63.63,"l":63.4,"n":642,"o":63.52,"t":"2026-10-15T11:50:00Z","v":36372,"vw":63.553925},{"c":63.25,"h":63.6,"l":63.25,"n":508,"o":63.46,"t":"2026-10-15T11:55:00Z","v":43330,"vw":63.403277},{"c":63.1,"h":63.29,"l":63.02,"n":707,"o":63.2,"t":"2026-10-15T12:00:00Z","v":69337,"vw":63.133418},{"c":62.9,"h":63.15,"l":62.73,"n":937,"o":63.1047,"t":"2026-10-15T12:05:00Z","v":119685,"vw":62.871559},{"c":62.67,"h":62.94,"l":62.55,"n":1005,"o":62.89,"t":"2026-10-15T12:10:00Z","v":124062,"vw":62.672195},{"c":62.78,"h":62.7999,"l":62.56,"n":844,"o":62.6895,"t":"2026-10-15T12:15:00Z","v":75896,"vw":62.687915},{"c":62.91,"h":62.97,"l":62.62,"n":859,"o":62.7131,"t":"2026-10-15T12:20:00Z","v":87987,"vw":62.705117},{"c":64.61,"h":64.77,"l":62.87,"n":3628,"o":62.91,"t":"2026-10-15T12:25:00Z","v":464831,"vw":63.897579},{"c":63.28,"h":64.63,"l":63.1,"n":4085,"o":64.6212,"t":"2026-10-15T12:30:00Z","v":464736,"vw":63.725909},{"c":63.84,"h":63.84,"l":62.88,"n":2358,"o":63.3,"t":"2026-10-15T12:35:00Z","v":193925,"vw":63.185374},{"c":63.25,"h":63.824,"l":63.1,"n":1707,"o":63.8,"t":"2026-10-15T12:40:00Z","v":112540,"vw":63.462676},{"c":63.38,"h":63.5,"l":63.18,"n":1311,"o":63.2707,"t":"2026-10-15T12:45:00Z","v":108300,"vw":63.330674},{"c":62.61,"h":63.54,"l":62.52,"n":2381,"o":63.4149,"t":"2026-10-15T12:50:00Z","v":154609,"vw":62.870618},{"c":62.3111,"h":62.6861,"l":62.01,"n":3940,"o":62.6,"t":"2026-10-15T12:55:00Z","v":272312,"vw":62.30442},{"c":62.26,"h":62.42,"l":62.17,"n":1474,"o":62.39,"t":"2026-10-15T13:00:00Z","v":135669,"vw":62.269672},{"c":62.5,"h":62.5507,"l":62.13,"n":2360,"o":62.27,"t":"2026-10-15T13:05:00Z","v":249004,"vw":62.414406},{"c":62.8062,"h":62.88,"l":62.35,"n":1938,"o":62.5093,"t":"2026-10-15T13:10:00Z","v":153961,"vw":62.628709},{"c":62.72,"h":62.84,"l":62.56,"n":1505,"o":62.84,"t":"2026-10-15T13:15:00Z","v":220277,"vw":62.691262},{"c":62.0318,"h":62.86,"l":62.01,"n":2074,"o":62.72,"t":"2026-10-15T13:20:00Z","v":236141,"vw":62.38429},{"c":61.4,"h":62.44,"l":61.15,"n":3965,"o":62.01,"t":"2026-10-15T13:25:00Z","v":316097,"vw":61.765749},{"c":61.27,"h":62.1,"l":60.59,"n":44257,"o":61.43,"t":"2026-10-15T13:30:00Z","v":5446953,"vw":61.30094},{"c":61.71,"h":61.89,"l":60.6501,"n":23453,"o":61.25,"t":"2026-10-15T13:35:00Z","v":2688998,"vw":61.176293},{"c":61.31,"h":62.22,"l":60.76,"n":29357,"o":61.685,"t":"2026-10-15T13:40:00Z","v":2730142,"vw":61.520038},{"c":60.68,"h":61.61,"l":60.37,"n":32598,"o":61.3,"t":"2026-10-15T13:45:00Z","v":3004903,"vw":60.877631},{"c":59.61,"h":60.93,"l":59.554,"n":32495,"o":60.66,"t":"2026-10-15T13:50:00Z","v":3448136,"vw":60.107008},{"c":60.09,"h":60.39,"l":59.51,"n":23612,"o":59.61,"t":"2026-10-15T13:55:00Z","v":2348653,"vw":59.877593},{"c":60.61,"h":60.75,"l":59.83,"n":17239,"o":60.085,"t":"2026-10-15T14:00:00Z","v":1929952,"vw":60.374945},{"c":60.95,"h":60.96,"l":60.23,"n":13119,"o":60.59,"t":"2026-10-15T14:05:00Z","v":1977532,"vw":60.560798},{"c":60.59,"h":61.56,"l":60.51,"n":20482,"o":60.96,"t":"2026-10-15T14:10:00Z","v":2236184,"vw":61.059224},{"c":60.825,"h":60.85,"l":60.25,"n":18025,"o":60.58,"t":"2026-10-15T14:15:00Z","v":1874969,"vw":60.49729},{"c":60.75,"h":60.94,"l":60.1724,"n":13513,"o":60.825,"t":"2026-10-15T14:20:00Z","v":1786874,"vw":60.569184},{"c":60.5186,"h":61.06,"l":60.48,"n":8947,"o":60.74,"t":"2026-10-15T14:25:00Z","v":964165,"vw":60.755712},{"c":61.4,"h":61.4,"l":60.29,"n":9239,"o":60.515,"t":"2026-10-15T14:30:00Z","v":1585809,"vw":60.845099},{"c":61.59,"h":61.6,"l":60.62,"n":10607,"o":61.37,"t":"2026-10-15T14:35:00Z","v":1390383,"vw":61.081574},{"c":61.895,"h":62.18,"l":61.1601,"n":14022,"o":61.6,"t":"2026-10-15T14:40:00Z","v":2190864,"vw":61.789829},{"c":61.75,"h":62.205,"l":61.6,"n":11203,"o":61.895,"t":"2026-10-15T14:45:00Z","v":1442032,"vw":61.875518},{"c":61.8801,"h":61.95,"l":61.5,"n":12273,"o":61.745,"t":"2026-10-15T14:50:00Z","v":1873104,"vw":61.713583},{"c":62.465,"h":62.73,"l":61.87,"n":11642,"o":61.885,"t":"2026-10-15T14:55:00Z","v":1501221,"vw":62.279088},{"c":62.865,"h":62.87,"l":62.08,"n":10365,"o":62.45,"t":"2026-10-15T15:00:00Z","v":1387968,"vw":62.509271},{"c":64.31,"h":64.78,"l":62.79,"n":27798,"o":62.865,"t":"2026-10-15T15:05:00Z","v":3582787,"vw":63.65481},{"c":64.505,"h":64.73,"l":63.21,"n":32344,"o":64.31,"t":"2026-10-15T15:10:00Z","v":4387021,"vw":64.016119},{"c":63.935,"h":64.89,"l":63.82,"n":18657,"o":64.51,"t":"2026-10-15T15:15:00Z","v":2781560,"vw":64.289163},{"c":63.8,"h":64.1,"l":63.365,"n":10303,"o":63.928,"t":"2026-10-15T15:20:00Z","v":1360387,"vw":63.770058},{"c":63.15,"h":63.8,"l":63,"n":8777,"o":63.8,"t":"2026-10-15T15:25:00Z","v":1201604,"vw":63.22478},{"c":63.44,"h":63.54,"l":62.71,"n":10618,"o":63.17,"t":"2026-10-15T15:30:00Z","v":1692792,"vw":63.120037},{"c":63.73,"h":63.85,"l":63.3,"n":6961,"o":63.42,"t":"2026-10-15T15:35:00Z","v":878358,"vw":63.644199},{"c":63.59,"h":63.9,"l":63.355,"n":7067,"o":63.74,"t":"2026-10-15T15:40:00Z","v":737833,"vw":63.639495},{"c":63.81,"h":63.87,"l":63.42,"n":4632,"o":63.58,"t":"2026-10-15T15:45:00Z","v":416810,"vw":63.623684},{"c":63.86,"h":64.1,"l":63.72,"n":6720,"o":63.805,"t":"2026-10-15T15:50:00Z","v":856514,"vw":63.908522},{"c":64.015,"h":64.1499,"l":63.5,"n":6348,"o":63.85,"t":"2026-10-15T15:55:00Z","v":649552,"vw":63.895643},{"c":64.22,"h":64.5799,"l":63.96,"n":8726,"o":64.015,"t":"2026-10-15T16:00:00Z","v":990617,"vw":64.324246},{"c":64.28,"h":64.4215,"l":64.12,"n":5848,"o":64.2299,"t":"2026-10-15T16:05:00Z","v":655374,"vw":64.250009},{"c":64.06,"h":64.44,"l":64,"n":6641,"o":64.28,"t":"2026-10-15T16:10:00Z","v":935189,"vw":64.199433},{"c":63.955,"h":64.18,"l":63.9,"n":5391,"o":64.06,"t":"2026-10-15T16:15:00Z","v":803794,"vw":64.037263},{"c":63.89,"h":64.26,"l":63.79,"n":6065,"o":63.95,"t":"2026-10-15T16:20:00Z","v":1310530,"vw":63.993699},{"c":63.87,"h":64.15,"l":63.77,"n":6880,"o":63.895,"t":"2026-10-15T16:25:00Z","v":917120,"vw":63.914816},{"c":64.2126,"h":64.22,"l":63.78,"n":5407,"o":63.885,"t":"2026-10-15T16:30:00Z","v":934719,"vw":64.00685},{"c":64.2,"h":64.57,"l":64.17,"n":5618,"o":64.22,"t":"2026-10-15T16:35:00Z","v":721147,"vw":64.397556},{"c":64.74,"h":64.75,"l":64.11,"n":5079,"o":64.19,"t":"2026-10-15T16:40:00Z","v":571384,"vw":64.331999},{"c":65.2368,"h":65.38,"l":64.7201,"n":10607,"o":64.74,"t":"2026-10-15T16:45:00Z","v":1388311,"vw":65.093122},{"c":65.43,"h":65.56,"l":65.0501,"n":8944,"o":65.2368,"t":"2026-10-15T16:50:00Z","v":1090054,"vw":65.299552},{"c":65.585,"h":65.61,"l":65.39,"n":2867,"o":65.41,"t":"2026-10-15T16:55:00Z","v":315354,"vw":65.509832},{"c":67.0399,"h":67.3527,"l":66.885,"n":5293,"o":67.1411,"t":"2026-10-15T18:10:00Z","v":769535,"vw":67.09007},{"c":67.0253,"h":67.23,"l":66.91,"n":6238,"o":67.03,"t":"2026-10-15T18:15:00Z","v":789020,"vw":67.073365},{"c":67.0241,"h":67.39,"l":66.93,"n":6218,"o":67.03,"t":"2026-10-15T18:20:00Z","v":829493,"vw":67.156508},{"c":67.33,"h":67.35,"l":67,"n":5094,"o":67.055,"t":"2026-10-15T18:25:00Z","v":620638,"vw":67.149134},{"c":67.3915,"h":67.4797,"l":67.12,"n":4947,"o":67.311,"t":"2026-10-15T18:30:00Z","v":528730,"vw":67.299256},{"c":67.7791,"h":67.84,"l":67.36,"n":5663,"o":67.395,"t":"2026-10-15T18:35:00Z","v":975928,"vw":67.666452},{"c":68.2801,"h":68.34,"l":67.73,"n":7157,"o":67.78,"t":"2026-10-15T18:40:00Z","v":954904,"vw":68.08037},{"c":68.045,"h":68.31,"l":67.91,"n":6616,"o":68.285,"t":"2026-10-15T18:45:00Z","v":897648,"vw":68.113493},{"c":68.33,"h":68.33,"l":68.03,"n":6049,"o":68.045,"t":"2026-10-15T18:50:00Z","v":779007,"vw":68.204566},{"c":68.59,"h":68.59,"l":68.23,"n":8159,"o":68.325,"t":"2026-10-15T18:55:00Z","v":1040238,"vw":68.421221},{"c":68.9499,"h":68.99,"l":68.55,"n":9650,"o":68.58,"t":"2026-10-15T19:00:00Z","v":1401819,"vw":68.73183},{"c":68.555,"h":69.05,"l":68.4001,"n":9098,"o":68.94,"t":"2026-10-15T19:05:00Z","v":1288069,"vw":68.799317},{"c":68.5501,"h":68.8,"l":68.42,"n":6276,"o":68.57,"t":"2026-10-15T19:10:00Z","v":849799,"vw":68.622057},{"c":68.8372,"h":68.96,"l":68.5201,"n":5681,"o":68.555,"t":"2026-10-15T19:15:00Z","v":764873,"vw":68.829228},{"c":68.865,"h":68.99,"l":68.61,"n":6526,"o":68.8201,"t":"2026-10-15T19:20:00Z","v":804737,"vw":68.854217},{"c":68.815,"h":69.1,"l":68.695,"n":7618,"o":68.865,"t":"2026-10-15T19:25:00Z","v":940630,"vw":68.928382},{"c":68.8501,"h":68.99,"l":68.36,"n":9450,"o":68.81,"t":"2026-10-15T19:30:00Z","v":1279104,"vw":68.687868},{"c":68.83,"h":68.98,"l":68.58,"n":6382,"o":68.86,"t":"2026-10-15T19:35:00Z","v":801994,"vw":68.815615},{"c":69.0219,"h":69.1,"l":68.641,"n":8053,"o":68.82,"t":"2026-10-15T19:40:00Z","v":952288,"vw":68.962411},{"c":69.2134,"h":69.32,"l":69.015,"n":9719,"o":69.03,"t":"2026-10-15T19:45:00Z","v":1296878,"vw":69.213072},{"c":69.55,"h":69.619,"l":68.9,"n":12649,"o":69.21,"t":"2026-10-15T19:50:00Z","v":1489394,"vw":69.216786},{"c":69.6999,"h":69.76,"l":69.16,"n":21271,"o":69.54,"t":"2026-10-15T19:55:00Z","v":2641870,"vw":69.557226},{"c":70,"h":70.4,"l":69.55,"n":2549,"o":69.69,"t":"2026-10-15T20:00:00Z","v":3294760,"vw":69.719644},{"c":69.88,"h":70.3,"l":69.7624,"n":2194,"o":69.95,"t":"2026-10-15T20:05:00Z","v":338442,"vw":70.000946},{"c":69.67,"h":69.98,"l":69.55,"n":927,"o":69.9,"t":"2026-10-15T20:10:00Z","v":135038,"vw":69.826226},{"c":69.87,"h":69.91,"l":69.6,"n":645,"o":69.71,"t":"2026-10-15T20:15:00Z","v":63188,"vw":69.787143},{"c":70.1287,"h":70.25,"l":69.8838,"n":858,"o":69.8838,"t":"2026-10-15T20:20:00Z","v":68807,"vw":70.061493},{"c":70.05,"h":70.1776,"l":69.97,"n":666,"o":70.1776,"t":"2026-10-15T20:25:00Z","v":57225,"vw":70.078555},{"c":70.5391,"h":70.67,"l":70,"n":884,"o":70.1,"t":"2026-10-15T20:30:00Z","v":85517,"vw":70.340523},{"c":70.33,"h":70.54,"l":70.2102,"n":763,"o":70.5,"t":"2026-10-15T20:35:00Z","v":62930,"vw":70.407729},{"c":69.85,"h":70.33,"l":69.49,"n":1752,"o":70.26,"t":"2026-10-15T20:40:00Z","v":113599,"vw":69.877274},{"c":70.05,"h":70.19,"l":69.78,"n":564,"o":69.8443,"t":"2026-10-15T20:45:00Z","v":117350,"vw":69.972112},{"c":69.92,"h":70.14,"l":69.83,"n":346,"o":70,"t":"2026-10-15T20:50:00Z","v":29412,"vw":69.947961},{"c":69.11,"h":69.9338,"l":68.59,"n":1300,"o":69.92,"t":"2026-10-15T20:55:00Z","v":105494,"vw":69.205936},{"c":68.41,"h":69.15,"l":68.1,"n":2443,"o":69.15,"t":"2026-10-15T21:00:00Z","v":581216,"vw":68.454992},{"c":68.65,"h":68.98,"l":68.35,"n":1296,"o":68.4533,"t":"2026-10-15T21:05:00Z","v":109599,"vw":68.718336},{"c":68.6936,"h":68.97,"l":68.55,"n":758,"o":68.61,"t":"2026-10-15T21:10:00Z","v":95091,"vw":68.778449},{"c":68.68,"h":69.1,"l":68.38,"n":757,"o":68.6,"t":"2026-10-15T21:15:00Z","v":93181,"vw":68.755569},{"c":69.11,"h":69.5,"l":68.71,"n":515,"o":68.74,"t":"2026-10-15T21:20:00Z","v":41914,"vw":69.199958},{"c":69.3209,"h":69.39,"l":69.12,"n":404,"o":69.12,"t":"2026-10-15T21:25:00Z","v":29408,"vw":69.269694},{"c":69.0101,"h":69.4387,"l":69,"n":433,"o":69.4,"t":"2026-10-15T21:30:00Z","v":52125,"vw":69.201648},{"c":69.15,"h":69.2,"l":69,"n":384,"o":69,"t":"2026-10-15T21:35:00Z","v":20648,"vw":69.056473},{"c":69.16,"h":69.37,"l":69.07,"n":430,"o":69.18,"t":"2026-10-15T21:40:00Z","v":38762,"vw":69.242499},{"c":69.3013,"h":69.57,"l":69.1355,"n":349,"o":69.15,"t":"2026-10-15T21:45:00Z","v":22467,"vw":69.329153},{"c":69.3048,"h":69.4,"l":69.29,"n":245,"o":69.35,"t":"2026-10-15T21:50:00Z","v":8812,"vw":69.367303},{"c":69.19,"h":69.34,"l":69.14,"n":243,"o":69.32,"t":"2026-10-15T21:55:00Z","v":14170,"vw":69.213635},{"c":69.27,"h":69.39,"l":69.0801,"n":316,"o":69.15,"t":"2026-10-15T22:00:00Z","v":22404,"vw":69.240791},{"c":69.47,"h":69.6,"l":69.3301,"n":579,"o":69.34,"t":"2026-10-15T22:05:00Z","v":40801,"vw":69.500638},{"c":69.62,"h":69.62,"l":69.3,"n":429,"o":69.49,"t":"2026-10-15T22:10:00Z","v":38316,"vw":69.451701},{"c":69.64,"h":69.69,"l":69.4,"n":324,"o":69.62,"t":"2026-10-15T22:15:00Z","v":36807,"vw":69.611961},{"c":69.5,"h":69.69,"l":69.5,"n":246,"o":69.62,"t":"2026-10-15T22:20:00Z","v":26982,"vw":69.596163},{"c":69.4,"h":69.5103,"l":69.2785,"n":151,"o":69.5,"t":"2026-10-15T22:25:00Z","v":15966,"vw":69.416328},{"c":69.15,"h":69.36,"l":69.1,"n":235,"o":69.36,"t":"2026-10-15T22:30:00Z","v":17503,"vw":69.19934},{"c":69.16,"h":69.17,"l":69.01,"n":240,"o":69.16,"t":"2026-10-15T22:35:00Z","v":19115,"vw":69.114186},{"c":69.3808,"h":69.3808,"l":69.11,"n":145,"o":69.1156,"t":"2026-10-15T22:40:00Z","v":12580,"vw":69.259907},{"c":69.0009,"h":69.3866,"l":69,"n":358,"o":69.32,"t":"2026-10-15T22:45:00Z","v":29883,"vw":69.099177},{"c":69.0001,"h":69.09,"l":69,"n":306,"o":69.0085,"t":"2026-10-15T22:50:00Z","v":56413,"vw":69.00616},{"c":68.84,"h":69.0001,"l":68.75,"n":437,"o":69,"t":"2026-10-15T22:55:00Z","v":54125,"vw":68.842631},{"c":68.78,"h":69,"l":68.61,"n":410,"o":68.8423,"t":"2026-10-15T23:00:00Z","v":44931,"vw":68.804001},{"c":68.82,"h":69,"l":68.75,"n":204,"o":68.86,"t":"2026-10-15T23:05:00Z","v":16729,"vw":68.856323},{"c":68.86,"h":68.99,"l":68.76,"n":131,"o":68.8499,"t":"2026-10-15T23:10:00Z","v":10970,"vw":68.839072},{"c":68.75,"h":69,"l":68.75,"n":189,"o":68.9804,"t":"2026-10-15T23:15:00Z","v":19591,"vw":68.920778},{"c":68.66,"h":68.7237,"l":68.51,"n":292,"o":68.71,"t":"2026-10-15T23:20:00Z","v":33996,"vw":68.60657},{"c":68.67,"h":68.8125,"l":68.62,"n":322,"o":68.68,"t":"2026-10-15T23:25:00Z","v":23252,"vw":68.706266},{"c":68.5,"h":68.7046,"l":68.5,"n":253,"o":68.7046,"t":"2026-10-15T23:30:00Z","v":32698,"vw":68.613837},{"c":68.3,"h":68.48,"l":68.15,"n":510,"o":68.455,"t":"2026-10-15T23:35:00Z","v":57664,"vw":68.292468},{"c":67.78,"h":68.33,"l":67.74,"n":811,"o":68.284,"t":"2026-10-15T23:40:00Z","v":88677,"vw":68.060395},{"c":68.1,"h":68.24,"l":67.6962,"n":394,"o":67.89,"t":"2026-10-15T23:45:00Z","v":37522,"vw":67.972249},{"c":68.25,"h":68.25,"l":68.0399,"n":294,"o":68.05,"t":"2026-10-15T23:50:00Z","v":20151,"vw":68.139827},{"c":68.1,"h":68.319,"l":68,"n":307,"o":68.25,"t":"2026-10-15T23:55:00Z","v":41175,"vw":68.154541}],"history":[{"c":40,"h":41.94,"l":37.46,"n":265161,"o":39,"t":"2025-03-28T04:00:00Z","v":41091102,"vw":39.513432},{"c":37.08,"h":38.49,"l":36,"n":130334,"o":38.49,"t":"2025-03-31T04:00:00Z","v":15194799,"vw":36.825066},{"c":52.57,"h":53.27,"l":37.2,"n":291374,"o":38.5,"t":"2025-04-01T04:00:00Z","v":38327830,"vw":44.656246},{"c":61.36,"h":64.62,"l":51.4,"n":412706,"o":55.91,"t":"2025-04-02T04:00:00Z","v":52666836,"vw":57.456429},{"c":53.8,"h":57.6462,"l":48.26,"n":185856,"o":55.39,"t":"2025-04-03T04:00:00Z","v":27120591,"vw":53.39364},{"c":47.82,"h":51,"l":43.5101,"n":117710,"o":49.6,"t":"2025-04-04T04:00:00Z","v":14469569,"vw":47.382577},{"c":49.85,"h":52,"l":42.16,"n":84396,"o":43.885,"t":"2025-04-07T04:00:00Z","v":11414735,"vw":47.566654},{"c":43.61,"h":54.8,"l":42.36,"n":110786,"o":54.145,"t":"2025-04-08T04:00:00Z","v":13657103,"vw":47.351237},{"c":48.77,"h":49.88,"l":39.1211,"n":124423,"o":43.725,"t":"2025-04-09T04:00:00Z","v":17229633,"vw":44.321388},{"c":42.2,"h":46.9999,"l":41.8443,"n":82199,"o":46.9,"t":"2025-04-10T04:00:00Z","v":9404305,"vw":43.889676},{"c":43.75,"h":44.88,"l":41.02,"n":39753,"o":42.5,"t":"2025-04-11T04:00:00Z","v":5579529,"vw":42.966913},{"c":43.61,"h":46.85,"l":42.4,"n":36050,"o":46.795,"t":"2025-04-14T04:00:00Z","v":4826992,"vw":44.449483},{"c":40.78,"h":44.7399,"l":40.0003,"n":58450,"o":43.56,"t":"2025-04-15T04:00:00Z","v":6841326,"vw":41.193409},{"c":40.73,"h":40.84,"l":38.2641,"n":64043,"o":40.165,"t":"2025-04-16T04:00:00Z","v":7206790,"vw":39.344671},{"c":39.09,"h":41.63,"l":38.35,"n":42337,"o":41.05,"t":"2025-04-17T04:00:00Z","v":4844587,"vw":39.678041},{"c":35.415,"h":38.6388,"l":33.515,"n":79483,"o":38.62,"t":"2025-04-21T04:00:00Z","v":8116221,"vw":35.410258},{"c":38.51,"h":39.61,"l":36,"n":70946,"o":36.98,"t":"2025-04-22T04:00:00Z","v":9589264,"vw":38.020406},{"c":41.62,"h":43.948,"l":40.16,"n":58621,"o":42.075,"t":"2025-04-23T04:00:00Z","v":7651467,"vw":41.988634},{"c":41.77,"h":43.5,"l":38.8,"n":67805,"o":42.55,"t":"2025-04-24T04:00:00Z","v":9376662,"vw":41.403033},{"c":41.54,"h":44.36,"l":40.9,"n":60137,"o":41.95,"t":"2025-04-25T04:00:00Z","v":8765611,"vw":42.266509},{"c":42.02,"h":43.33,"l":39.78,"n":41392,"o":42.01,"t":"2025-04-28T04:00:00Z","v":5194556,"vw":41.09594},{"c":42.82,"h":46.45,"l":41.0101,"n":81244,"o":42.205,"t":"2025-04-29T04:00:00Z","v":10493581,"vw":44.063408},{"c":41.3,"h":41.5099,"l":39.5,"n":49121,"o":41,"t":"2025-04-30T04:00:00Z","v":6100187,"vw":40.72615},{"c":44.32,"h":48.35,"l":44.03,"n":102075,"o":47.025,"t":"2025-05-01T04:00:00Z","v":13001613,"vw":46.154523},{"c":51.57,"h":51.82,"l":45.8,"n":77639,"o":46.939,"t":"2025-05-02T04:00:00Z","v":9199617,"vw":49.435755},{"c":51.01,"h":52.78,"l":49.7,"n":54529,"o":50.429,"t":"2025-05-05T04:00:00Z","v":6432301,"vw":51.463168},{"c":54.295,"h":54.832,"l":49.0608,"n":79633,"o":49.36,"t":"2025-05-06T04:00:00Z","v":9644380,"vw":53.127254},{"c":53.6,"h":54.91,"l":51.4,"n":50173,"o":54.91,"t":"2025-05-07T04:00:00Z","v":5979160,"vw":52.96409},{"c":55,"h":55.7,"l":52.77,"n":51896,"o":54.71,"t":"2025-05-08T04:00:00Z","v":6263988,"vw":54.358031},{"c":51.37,"h":56.82,"l":50.18,"n":77387,"o":55.96,"t":"2025-05-09T04:00:00Z","v":7948875,"vw":52.046842},{"c":58.49,"h":59.44,"l":52.9,"n":93227,"o":54.3,"t":"2025-05-12T04:00:00Z","v":10619005,"vw":57.032224},{"c":63.26,"h":64.87,"l":57.32,"n":90081,"o":57.6,"t":"2025-05-13T04:00:00Z","v":10125907,"vw":61.357949},{"c":67.46,"h":68.5,"l":64,"n":211112,"o":66,"t":"2025-05-14T04:00:00Z","v":25124594,"vw":66.275246},{"c":65.77,"h":72.97,"l":61.33,"n":296850,"o":68.87,"t":"2025-05-15T04:00:00Z","v":36202103,"vw":67.355084},{"c":80.3,"h":84,"l":67.55,"n":375584,"o":68.075,"t":"2025-05-16T04:00:00Z","v":42983957,"vw":78.5496},{"c":86.59,"h":88.9,"l":76.08,"n":292171,"o":76.9,"t":"2025-05-19T04:00:00Z","v":33360504,"vw":84.202005},{"c":90.24,"h":96.3499,"l":83.305,"n":316490,"o":89.67,"t":"2025-05-20T04:00:00Z","v":34969197,"vw":90.267212},{"c":107.39,"h":109.49,"l":89.3,"n":539834,"o":89.46,"t":"2025-05-21T04:00:00Z","v":61681570,"vw":102.991984},{"c":100.16,"h":116.5388,"l":99.51,"n":560333,"o":112.14,"t":"2025-05-22T04:00:00Z","v":61046931,"vw":108.94499},{"c":102.74,"h":106.79,"l":97.1,"n":261955,"o":98,"t":"2025-05-23T04:00:00Z","v":31097562,"vw":102.966394},{"c":123.97,"h":125.02,"l":107.975,"n":344803,"o":109.268,"t":"2025-05-27T04:00:00Z","v":38031965,"vw":118.209736},{"c":116.15,"h":123.75,"l":113,"n":258966,"o":123.75,"t":"2025-05-28T04:00:00Z","v":27833909,"vw":116.900184},{"c":105.55,"h":130.76,"l":105.53,"n":350971,"o":123.5,"t":"2025-05-29T04:00:00Z","v":38642738,"vw":118.353497},{"c":111.31,"h":111.95,"l":104.9,"n":220482,"o":109,"t":"2025-05-30T04:00:00Z","v":23532827,"vw":108.74034},{"c":120.2,"h":123.66,"l":114,"n":239978,"o":116.295,"t":"2025-06-02T04:00:00Z","v":26269135,"vw":118.223502},{"c":150.48,"h":150.88,"l":124.7,"n":487585,"o":125.3,"t":"2025-06-03T04:00:00Z","v":53920713,"vw":140.586521},{"c":163.1,"h":166.63,"l":144.3,"n":578412,"o":155.875,"t":"2025-06-04T04:00:00Z","v":55448739,"vw":156.186408},{"c":135.05,"h":157.46,"l":132.8,"n":538265,"o":156,"t":"2025-06-05T04:00:00Z","v":50952812,"vw":143.576725},{"c":140.16,"h":148.79,"l":138.59,"n":255149,"o":144.93,"t":"2025-06-06T04:00:00Z","v":23229931,"vw":143.687659},{"c":162.1,"h":163.29,"l":144.1367,"n":296105,"o":147.8,"t":"2025-06-09T04:00:00Z","v":29451693,"vw":156.919957},{"c":154.9,"h":158.3,"l":149,"n":238588,"o":156.5,"t":"2025-06-10T04:00:00Z","v":24264349,"vw":153.610258},{"c":149.7,"h":166.03,"l":145.5,"n":266657,"o":160.01,"t":"2025-06-11T04:00:00Z","v":25772813,"vw":151.462852},{"c":148.97,"h":154.8,"l":142.5,"n":143385,"o":153.7,"t":"2025-06-12T04:00:00Z","v":15249046,"vw":148.057896},{"c":147.19,"h":154.4999,"l":142.5,"n":156276,"o":143.24,"t":"2025-06-13T04:00:00Z","v":16515242,"vw":149.457667},{"c":158.5,"h":158.5,"l":143.48,"n":217091,"o":148.6,"t":"2025-06-16T04:00:00Z","v":19757072,"vw":153.490729},{"c":171.93,"h":175.38,"l":155.8,"n":295882,"o":156.98,"t":"2025-06-17T04:00:00Z","v":32381794,"vw":167.321371},{"c":170,"h":176.75,"l":165.55,"n":196205,"o":173.33,"t":"2025-06-18T04:00:00Z","v":19866363,"vw":170.840769},{"c":183.58,"h":187,"l":168.85,"n":291983,"o":171.82,"t":"2025-06-20T04:00:00Z","v":31258711,"vw":181.538544},{"c":173.68,"h":183.53,"l":159,"n":315064,"o":183.32,"t":"2025-06-23T04:00:00Z","v":26820738,"vw":172.215113},{"c":172.62,"h":183.98,"l":171.2301,"n":192135,"o":176.37,"t":"2025-06-24T04:00:00Z","v":18343573,"vw":177.583456},{"c":159.5,"h":180.25,"l":157.9,"n":201092,"o":178.02,"t":"2025-06-25T04:00:00Z","v":17830203,"vw":166.779022},{"c":158.08,"h":165.99,"l":152.8892,"n":191199,"o":164.15,"t":"2025-06-26T04:00:00Z","v":17009603,"vw":159.664804},{"c":159.99,"h":167.88,"l":158.2,"n":170157,"o":160.13,"t":"2025-06-27T04:00:00Z","v":17437622,"vw":163.360636},{"c":163.06,"h":173.349,"l":160.46,"n":138508,"o":163.31,"t":"2025-06-30T04:00:00Z","v":13731846,"vw":165.458944},{"c":155.94,"h":162.78,"l":154.9,"n":122425,"o":162.78,"t":"2025-07-01T04:00:00Z","v":10913502,"vw":157.780567},{"c":151.77,"h":158.72,"l":151.26,"n":97052,"o":152.81,"t":"2025-07-02T04:00:00Z","v":8458199,"vw":154.665596},{"c":165.2,"h":166.22,"l":153.55,"n":110475,"o":155,"t":"2025-07-03T04:00:00Z","v":10438258,"vw":159.408726},{"c":159.7,"h":163.66,"l":155.26,"n":146334,"o":161.18,"t":"2025-07-07T04:00:00Z","v":12665695,"vw":159.371012},{"c":151.45,"h":160.42,"l":148.75,"n":150709,"o":159.345,"t":"2025-07-08T04:00:00Z","v":12024644,"vw":154.178785},{"c":153.05,"h":156.47,"l":149.7,"n":109387,"o":155.2,"t":"2025-07-09T04:00:00Z","v":9572204,"vw":153.659249},{"c":138.29,"h":153.5,"l":136.01,"n":213536,"o":152.8,"t":"2025-07-10T04:00:00Z","v":16519455,"vw":143.488394},{"c":125.84,"h":136.3599,"l":125.67,"n":209044,"o":132.925,"t":"2025-07-11T04:00:00Z","v":15721936,"vw":129.636378},{"c":132.375,"h":135.67,"l":129.99,"n":142442,"o":130.38,"t":"2025-07-14T04:00:00Z","v":11432878,"vw":133.435742},{"c":140.59,"h":146.75,"l":140.05,"n":195477,"o":144.24,"t":"2025-07-15T04:00:00Z","v":17316206,"vw":143.848533},{"c":143.04,"h":146.99,"l":139.02,"n":131895,"o":143.15,"t":"2025-07-16T04:00:00Z","v":10874851,"vw":143.061646},{"c":132.21,"h":141.37,"l":131.34,"n":167359,"o":141.37,"t":"2025-07-17T04:00:00Z","v":12204698,"vw":135.825207},{"c":123.02,"h":132.52,"l":122.19,"n":195948,"o":132.52,"t":"2025-07-18T04:00:00Z","v":12863605,"vw":125.599438},{"c":124.91,"h":134.3,"l":124.11,"n":142834,"o":126.53,"t":"2025-07-21T04:00:00Z","v":11231230,"vw":129.050226},{"c":129.77,"h":132.4,"l":122.7001,"n":102624,"o":125.925,"t":"2025-07-22T04:00:00Z","v":9407275,"vw":128.271099},{"c":126.05,"h":132.12,"l":125.3831,"n":83944,"o":132,"t":"2025-07-23T04:00:00Z","v":6691174,"vw":127.329636},{"c":120,"h":126.32,"l":120,"n":106403,"o":125.75,"t":"2025-07-24T04:00:00Z","v":7629928,"vw":121.718986},{"c":115.62,"h":119.93,"l":114.23,"n":123338,"o":119.93,"t":"2025-07-25T04:00:00Z","v":10297510,"vw":115.931862},{"c":110.28,"h":116.8,"l":109.6,"n":127246,"o":115,"t":"2025-07-28T04:00:00Z","v":9628063,"vw":112.301883},{"c":108.74,"h":113.44,"l":106.3,"n":129808,"o":108.84,"t":"2025-07-29T04:00:00Z","v":10513259,"vw":109.94862},{"c":102.89,"h":109.5,"l":100.8,"n":148095,"o":108.755,"t":"2025-07-30T04:00:00Z","v":11051982,"vw":104.158368},{"c":114.13,"h":119.59,"l":111.5,"n":250909,"o":112.63,"t":"2025-07-31T04:00:00Z","v":24987827,"vw":115.984102},{"c":104.14,"h":109.3,"l":103.105,"n":159814,"o":104.9,"t":"2025-08-01T04:00:00Z","v":13055033,"vw":105.52844},{"c":106.01,"h":107.58,"l":101.6,"n":112346,"o":106.675,"t":"2025-08-04T04:00:00Z","v":9034851,"vw":104.826494},{"c":111.84,"h":114.25,"l":104.503,"n":123030,"o":105.225,"t":"2025-08-05T04:00:00Z","v":11902823,"vw":110.47487},{"c":110.24,"h":111.9999,"l":105.56,"n":95871,"o":110.5,"t":"2025-08-06T04:00:00Z","v":7794309,"vw":108.3061},{"c":121.08,"h":122.2,"l":115.02,"n":192420,"o":115.48,"t":"2025-08-07T04:00:00Z","v":17715871,"vw":118.490546},{"c":129.55,"h":130.9799,"l":121.7,"n":174631,"o":128.05,"t":"2025-08-08T04:00:00Z","v":17159705,"vw":126.824726},{"c":139.78,"h":141.5,"l":130.18,"n":214649,"o":134.8,"t":"2025-08-11T04:00:00Z","v":19430289,"vw":138.218105},{"c":148.75,"h":148.8,"l":130.43,"n":323517,"o":135.825,"t":"2025-08-12T04:00:00Z","v":28929798,"vw":141.239099},{"c":117.76,"h":134.5,"l":117.6,"n":442436,"o":132.975,"t":"2025-08-13T04:00:00Z","v":37157592,"vw":124.673637},{"c":99.505,"h":116.8799,"l":98.8101,"n":523745,"o":115.26,"t":"2025-08-14T04:00:00Z","v":51195165,"vw":104.525532},{"c":99.97,"h":102,"l":94.7,"n":495008,"o":95.9,"t":"2025-08-15T04:00:00Z","v":52661059,"vw":99.086424},{"c":96.8,"h":103.91,"l":96.7,"n":351485,"o":102.21,"t":"2025-08-18T04:00:00Z","v":33761102,"vw":100.164768},{"c":92.89,"h":96.5,"l":88.65,"n":394180,"o":96.44,"t":"2025-08-19T04:00:00Z","v":32158872,"vw":91.742567},{"c":91.52,"h":91.65,"l":85.26,"n":387516,"o":90.155,"t":"2025-08-20T04:00:00Z","v":32919787,"vw":88.009924},{"c":90.79,"h":95.84,"l":90.65,"n":292134,"o":94.015,"t":"2025-08-21T04:00:00Z","v":27261778,"vw":92.67035},{"c":93.99,"h":98.6,"l":88.58,"n":367326,"o":91.09,"t":"2025-08-22T04:00:00Z","v":34000406,"vw":94.24124},{"c":92.38,"h":94,"l":90,"n":179966,"o":94,"t":"2025-08-25T04:00:00Z","v":14803443,"vw":91.815825},{"c":91.39,"h":94.77,"l":90.32,"n":173585,"o":91.82,"t":"2025-08-26T04:00:00Z","v":16042721,"vw":92.067239},{"c":96.93,"h":97.5,"l":92.65,"n":312319,"o":93.95,"t":"2025-08-27T04:00:00Z","v":32747405,"vw":95.591407},{"c":102.79,"h":105.5,"l":99.9,"n":484267,"o":100.64,"t":"2025-08-28T04:00:00Z","v":45313150,"vw":103.203928},{"c":103.07,"h":103.08,"l":96.3193,"n":281448,"o":100.9,"t":"2025-08-29T04:00:00Z","v":23698317,"vw":99.763357},{"c":93.34,"h":97.13,"l":90.7001,"n":373468,"o":96.63,"t":"2025-09-02T04:00:00Z","v":33402460,"vw":93.320012},{"c":89.88,"h":93.79,"l":88.76,"n":230233,"o":93.745,"t":"2025-09-03T04:00:00Z","v":18944025,"vw":90.631162},{"c":87.48,"h":89.72,"l":85.21,"n":200090,"o":88.48,"t":"2025-09-04T04:00:00Z","v":17805121,"vw":87.672544},{"c":89.09,"h":90.44,"l":84.4,"n":216609,"o":90.02,"t":"2025-09-05T04:00:00Z","v":18447626,"vw":87.623949},{"c":93.55,"h":96.17,"l":88.6427,"n":264545,"o":88.92,"t":"2025-09-08T04:00:00Z","v":24705188,"vw":93.987145},{"c":100.22,"h":103.89,"l":97.05,"n":428158,"o":99.885,"t":"2025-09-09T04:00:00Z","v":40286652,"vw":100.062674},{"c":117.14,"h":124.9,"l":109.01,"n":751433,"o":110.025,"t":"2025-09-10T04:00:00Z","v":70126969,"vw":118.607696},{"c":112.69,"h":118.643,"l":112.13,"n":296452,"o":117.9,"t":"2025-09-11T04:00:00Z","v":25178857,"vw":115.515073},{"c":111.96,"h":115.31,"l":104.07,"n":343562,"o":113.925,"t":"2025-09-12T04:00:00Z","v":32550357,"vw":109.003567},{"c":120.47,"h":121.88,"l":116.11,"n":423742,"o":120.85,"t":"2025-09-15T04:00:00Z","v":37532703,"vw":119.301684},{"c":118.75,"h":125.76,"l":115.12,"n":303826,"o":121.47,"t":"2025-09-16T04:00:00Z","v":29506841,"vw":119.322351},{"c":120.86,"h":121.84,"l":114.57,"n":257978,"o":119.48,"t":"2025-09-17T04:00:00Z","v":24420736,"vw":118.498622},{"c":121.39,"h":122.88,"l":118.2,"n":236753,"o":122.375,"t":"2025-09-18T04:00:00Z","v":21873392,"vw":120.309636},{"c":124.86,"h":129.39,"l":122,"n":330504,"o":122.05,"t":"2025-09-19T04:00:00Z","v":47567714,"vw":125.523923},{"c":133.23,"h":136.4799,"l":119.5,"n":410772,"o":124.69,"t":"2025-09-22T04:00:00Z","v":40323417,"vw":129.600689},{"c":130.89,"h":136,"l":127.04,"n":343955,"o":135.71,"t":"2025-09-23T04:00:00Z","v":29126438,"vw":131.980541},{"c":133.4,"h":133.8,"l":124.0601,"n":273102,"o":132.82,"t":"2025-09-24T04:00:00Z","v":26409243,"vw":129.802022},{"c":126.66,"h":138.95,"l":125.8,"n":508535,"o":130.075,"t":"2025-09-25T04:00:00Z","v":48895644,"vw":132.636045},{"c":120.34,"h":129.38,"l":119.5,"n":319332,"o":127.915,"t":"2025-09-26T04:00:00Z","v":29939282,"vw":122.69107},{"c":122.52,"h":126.5,"l":120.5,"n":219778,"o":120.71,"t":"2025-09-29T04:00:00Z","v":22532248,"vw":123.415669},{"c":136.85,"h":142.67,"l":133.22,"n":745789,"o":136.21,"t":"2025-09-30T04:00:00Z","v":71176750,"vw":138.972759},{"c":137.05,"h":137.61,"l":132.27,"n":259941,"o":135.93,"t":"2025-10-01T04:00:00Z","v":22675047,"vw":135.558782},{"c":138,"h":140.6499,"l":134.5251,"n":237917,"o":140.5,"t":"2025-10-02T04:00:00Z","v":21567601,"vw":137.798577},{"c":134.79,"h":140.55,"l":130.8,"n":268231,"o":139,"t":"2025-10-03T04:00:00Z","v":23405642,"vw":136.808941},{"c":133.85,"h":144.3292,"l":133.78,"n":311454,"o":137.35,"t":"2025-10-06T04:00:00Z","v":26763610,"vw":138.558295},{"c":128.83,"h":138.51,"l":126.36,"n":337420,"o":136.155,"t":"2025-10-07T04:00:00Z","v":26822542,"vw":131.302845},{"c":139.98,"h":140.8,"l":131.23,"n":381577,"o":131.98,"t":"2025-10-08T04:00:00Z","v":34398798,"vw":136.847064},{"c":143.08,"h":143.69,"l":136.49,"n":299528,"o":139.77,"t":"2025-10-09T04:00:00Z","v":24633297,"vw":140.385531},{"c":138.43,"h":153.1999,"l":137.04,"n":534061,"o":146.06,"t":"2025-10-10T04:00:00Z","v":44473972,"vw":144.865593},{"c":141.62,"h":144,"l":136.01,"n":260518,"o":141.855,"t":"2025-10-13T04:00:00Z","v":20760620,"vw":140.657668},{"c":134.06,"h":139.4,"l":130.3,"n":338638,"o":138.17,"t":"2025-10-14T04:00:00Z","v":25696077,"vw":134.497391},{"c":139.24,"h":141.48,"l":134.42,"n":263038,"o":139.53,"t":"2025-10-15T04:00:00Z","v":20652941,"vw":138.521838},{"c":141.74,"h":150.4,"l":137.81,"n":373668,"o":141.44,"t":"2025-10-16T04:00:00Z","v":36104180,"vw":143.437744},{"c":136.87,"h":137.5999,"l":129.04,"n":357543,"o":137.365,"t":"2025-10-17T04:00:00Z","v":30264649,"vw":134.058798},{"c":127.06,"h":138.305,"l":126.71,"n":329293,"o":137.9,"t":"2025-10-20T04:00:00Z","v":25428477,"vw":130.319133},{"c":125.06,"h":126.25,"l":119.31,"n":283289,"o":123.905,"t":"2025-10-21T04:00:00Z","v":24392665,"vw":123.59347},{"c":121.53,"h":124.57,"l":114.17,"n":330521,"o":123.455,"t":"2025-10-22T04:00:00Z","v":26660116,"vw":118.579515},{"c":123.34,"h":124.9,"l":118.26,"n":171661,"o":120.09,"t":"2025-10-23T04:00:00Z","v":14707064,"vw":122.394661},{"c":132.55,"h":133.055,"l":125.99,"n":233186,"o":127.1,"t":"2025-10-24T04:00:00Z","v":21222998,"vw":130.985363},{"c":136.06,"h":136.93,"l":132.6,"n":168516,"o":135.57,"t":"2025-10-27T04:00:00Z","v":13680470,"vw":134.947638},{"c":134.8,"h":141.79,"l":134.55,"n":267179,"o":136.81,"t":"2025-10-28T04:00:00Z","v":23205397,"vw":137.831709},{"c":139.93,"h":140.33,"l":134.12,"n":208861,"o":137.75,"t":"2025-10-29T04:00:00Z","v":19836793,"vw":137.772117},{"c":131.06,"h":137.18,"l":130.41,"n":230647,"o":135.45,"t":"2025-10-30T04:00:00Z","v":19141720,"vw":133.366333},{"c":133.71,"h":138.36,"l":132.3,"n":177954,"o":133.875,"t":"2025-10-31T04:00:00Z","v":16050198,"vw":134.967098},{"c":126.32,"h":133.835,"l":125.88,"n":193020,"o":133.835,"t":"2025-11-03T05:00:00Z","v":14294406,"vw":128.552475},{"c":115.75,"h":123.24,"l":115.14,"n":266074,"o":119.96,"t":"2025-11-04T05:00:00Z","v":18552215,"vw":118.129109},{"c":114.42,"h":118.49,"l":112.1701,"n":235018,"o":118.42,"t":"2025-11-05T05:00:00Z","v":17381030,"vw":114.137959},{"c":106.93,"h":116.44,"l":104.1,"n":312994,"o":115.94,"t":"2025-11-06T05:00:00Z","v":26204558,"vw":108.080497},{"c":104.01,"h":105.3498,"l":100.02,"n":280103,"o":103.12,"t":"2025-11-07T05:00:00Z","v":24982631,"vw":102.597356},{"c":105.61,"h":110.3,"l":102.78,"n":507906,"o":110.3,"t":"2025-11-10T05:00:00Z","v":43561485,"vw":105.979748},{"c":88.39,"h":98,"l":88,"n":913279,"o":96.1,"t":"2025-11-11T05:00:00Z","v":76900369,"vw":91.176384},{"c":85.43,"h":92.5,"l":85.32,"n":470092,"o":91.77,"t":"2025-11-12T05:00:00Z","v":41722493,"vw":88.080082},{"c":78.34,"h":85,"l":77.25,"n":495394,"o":84.385,"t":"2025-11-13T05:00:00Z","v":42804793,"vw":79.781452},{"c":77.36,"h":80.2,"l":73.47,"n":439723,"o":75.845,"t":"2025-11-14T05:00:00Z","v":52465550,"vw":77.06073},{"c":75.33,"h":78.48,"l":72.55,"n":293863,"o":75.51,"t":"2025-11-17T05:00:00Z","v":29176435,"vw":75.088181},{"c":74.9,"h":77.8799,"l":70.471,"n":332411,"o":74.445,"t":"2025-11-18T05:00:00Z","v":33464425,"vw":74.822792},{"c":74.92,"h":77.37,"l":72.88,"n":279315,"o":75,"t":"2025-11-19T05:00:00Z","v":26796045,"vw":74.929565},{"c":69.21,"h":83.49,"l":68.9501,"n":435595,"o":82.62,"t":"2025-11-20T05:00:00Z","v":40999839,"vw":76.095029},{"c":71.65,"h":72.85,"l":65.22,"n":374940,"o":70.78,"t":"2025-11-21T05:00:00Z","v":38889453,"vw":69.873072},{"c":73.6,"h":74.2099,"l":70.84,"n":212091,"o":72.95,"t":"2025-11-24T05:00:00Z","v":29927635,"vw":73.347812},{"c":71.29,"h":72.24,"l":66,"n":300627,"o":70.835,"t":"2025-11-25T05:00:00Z","v":27805514,"vw":69.574203},{"c":74.29,"h":76.5999,"l":72.85,"n":298849,"o":74.76,"t":"2025-11-26T05:00:00Z","v":28793302,"vw":74.497056},{"c":73.12,"h":75.63,"l":72.125,"n":156850,"o":75.625,"t":"2025-11-28T05:00:00Z","v":14114876,"vw":73.695541},{"c":77.06,"h":77.39,"l":69.3201,"n":232960,"o":71.25,"t":"2025-12-01T05:00:00Z","v":25412569,"vw":74.632192},{"c":76.03,"h":82.84,"l":75.95,"n":262528,"o":77.5,"t":"2025-12-02T05:00:00Z","v":25651306,"vw":79.272306},{"c":79.36,"h":79.63,"l":73.3794,"n":194001,"o":75.54,"t":"2025-12-03T05:00:00Z","v":19858752,"vw":76.595832},{"c":85.75,"h":88.375,"l":77.86,"n":315890,"o":79.185,"t":"2025-12-04T05:00:00Z","v":29382948,"vw":84.343975},{"c":88.3,"h":88.76,"l":84.62,"n":214901,"o":87.3,"t":"2025-12-05T05:00:00Z","v":20076811,"vw":87.249105},{"c":86.24,"h":87,"l":80.145,"n":383997,"o":83.65,"t":"2025-12-08T05:00:00Z","v":39915874,"vw":83.822476},{"c":90.66,"h":91.22,"l":83.77,"n":266578,"o":84.52,"t":"2025-12-09T05:00:00Z","v":34362163,"vw":88.74902},{"c":88.16,"h":89.7899,"l":85.35,"n":264638,"o":88.435,"t":"2025-12-10T05:00:00Z","v":26553865,"vw":87.451752},{"c":87.38,"h":88.53,"l":81.1,"n":260157,"o":83.01,"t":"2025-12-11T05:00:00Z","v":26922845,"vw":84.541024},{"c":78.59,"h":87.6999,"l":77.66,"n":356393,"o":86.19,"t":"2025-12-12T05:00:00Z","v":35221384,"vw":80.965639},{"c":72.35,"h":79.74,"l":72.02,"n":287250,"o":79.33,"t":"2025-12-15T05:00:00Z","v":31357605,"vw":73.567087},{"c":69.5,"h":71.5,"l":67.75,"n":308016,"o":70.7,"t":"2025-12-16T05:00:00Z","v":36004023,"vw":69.301942},{"c":64.55,"h":69.9897,"l":63.8,"n":441926,"o":69.55,"t":"2025-12-17T05:00:00Z","v":48237253,"vw":65.64136},{"c":67.68,"h":68.94,"l":65.8661,"n":254055,"o":67.445,"t":"2025-12-18T05:00:00Z","v":34161555,"vw":67.62353},{"c":83,"h":84.29,"l":70.73,"n":506545,"o":70.86,"t":"2025-12-19T05:00:00Z","v":70583043,"vw":80.186268},{"c":84.83,"h":87.31,"l":84.18,"n":250538,"o":84.99,"t":"2025-12-22T05:00:00Z","v":23984263,"vw":85.482612},{"c":80.26,"h":83.71,"l":78.7,"n":237156,"o":82.28,"t":"2025-12-23T05:00:00Z","v":22239750,"vw":81.030215},{"c":78.87,"h":80.94,"l":78.55,"n":105255,"o":80.07,"t":"2025-12-24T05:00:00Z","v":11922598,"vw":79.4041},{"c":76.42,"h":79.29,"l":75.73,"n":156831,"o":79,"t":"2025-12-26T05:00:00Z","v":14073499,"vw":76.762569},{"c":74.92,"h":77.75,"l":73.4,"n":162525,"o":73.54,"t":"2025-12-29T05:00:00Z","v":14033053,"vw":75.767304},{"c":73.9,"h":75.8616,"l":73.65,"n":136740,"o":74.755,"t":"2025-12-30T05:00:00Z","v":13291778,"vw":74.774707},{"c":71.61,"h":73.675,"l":70.43,"n":171927,"o":73.49,"t":"2025-12-31T05:00:00Z","v":18122831,"vw":71.992687},{"c":79.32,"h":81.17,"l":73.16,"n":296905,"o":73.93,"t":"2026-01-02T05:00:00Z","v":30050016,"vw":78.589516},{"c":76.86,"h":84.54,"l":76.77,"n":267335,"o":82.9,"t":"2026-01-05T05:00:00Z","v":27164639,"vw":79.571802},{"c":77.94,"h":78.84,"l":73.75,"n":241008,"o":78.65,"t":"2026-01-06T05:00:00Z","v":25473266,"vw":76.221225},{"c":77.18,"h":79.94,"l":75.75,"n":152120,"o":77.14,"t":"2026-01-07T05:00:00Z","v":14413401,"vw":78.077748},{"c":77.09,"h":79.9299,"l":75.91,"n":200986,"o":77.575,"t":"2026-01-08T05:00:00Z","v":20472247,"vw":77.985217},{"c":80.14,"h":81.5,"l":75.51,"n":244644,"o":78.32,"t":"2026-01-09T05:00:00Z","v":26303232,"vw":79.170766},{"c":89.93,"h":91.94,"l":77.81,"n":418738,"o":78.75,"t":"2026-01-12T05:00:00Z","v":43610479,"vw":88.199475},{"c":87.48,"h":91.5,"l":86.86,"n":206880,"o":89.05,"t":"2026-01-13T05:00:00Z","v":20414056,"vw":88.63197},{"c":89.8,"h":93.18,"l":86.5,"n":286918,"o":89.2,"t":"2026-01-14T05:00:00Z","v":28378258,"vw":89.639503},{"c":95.01,"h":99.73,"l":94.25,"n":375046,"o":94.73,"t":"2026-01-15T05:00:00Z","v":40670384,"vw":97.452042},{"c":101.23,"h":102.9793,"l":95.75,"n":299817,"o":97.32,"t":"2026-01-16T05:00:00Z","v":34781378,"vw":99.897947},{"c":95.22,"h":97.37,"l":93.13,"n":263880,"o":95.3,"t":"2026-01-20T05:00:00Z","v":26822540,"vw":95.291248},{"c":94.05,"h":95.92,"l":87.25,"n":292953,"o":95.395,"t":"2026-01-21T05:00:00Z","v":29676614,"vw":91.609123},{"c":91.79,"h":99.47,"l":91.57,"n":190261,"o":97.52,"t":"2026-01-22T05:00:00Z","v":19946388,"vw":94.701273},{"c":92.98,"h":95.98,"l":87.07,"n":199630,"o":90.45,"t":"2026-01-23T05:00:00Z","v":20374955,"vw":92.759434},{"c":98.31,"h":108.65,"l":98.05,"n":504389,"o":102,"t":"2026-01-26T05:00:00Z","v":49348962,"vw":103.021495},{"c":108.86,"h":111.79,"l":101.86,"n":465505,"o":103.7,"t":"2026-01-27T05:00:00Z","v":49218762,"vw":108.075287},{"c":106.02,"h":114.45,"l":102.64,"n":373446,"o":114.155,"t":"2026-01-28T05:00:00Z","v":36455558,"vw":107.049171},{"c":99.53,"h":106.4399,"l":96.1,"n":334119,"o":103.86,"t":"2026-01-29T05:00:00Z","v":30885933,"vw":99.943795},{"c":93.19,"h":99.5,"l":92.5001,"n":245860,"o":99,"t":"2026-01-30T05:00:00Z","v":25314890,"vw":94.972917},{"c":88.94,"h":94.7699,"l":88.52,"n":201619,"o":92.835,"t":"2026-02-02T05:00:00Z","v":19489110,"vw":90.434638},{"c":90.06,"h":92.1199,"l":83.93,"n":228982,"o":91.02,"t":"2026-02-03T05:00:00Z","v":25101357,"vw":88.499891},{"c":82.46,"h":91.95,"l":81.01,"n":284510,"o":89.55,"t":"2026-02-04T05:00:00Z","v":26247809,"vw":85.541449},{"c":74.65,"h":81.97,"l":74,"n":265164,"o":79.65,"t":"2026-02-05T05:00:00Z","v":23637671,"vw":77.835145},{"c":89.95,"h":90.6,"l":77.1,"n":319118,"o":77.9,"t":"2026-02-06T05:00:00Z","v":36852754,"vw":86.452453},{"c":96.79,"h":97.94,"l":88.7,"n":268406,"o":90.07,"t":"2026-02-09T05:00:00Z","v":25424406,"vw":95.728033},{"c":95.11,"h":97.29,"l":93.8,"n":150390,"o":95,"t":"2026-02-10T05:00:00Z","v":14088159,"vw":95.230558},{"c":95.15,"h":97.77,"l":88.53,"n":210671,"o":95.82,"t":"2026-02-11T05:00:00Z","v":21192299,"vw":93.094121},{"c":95.7,"h":97.5,"l":90.33,"n":212502,"o":94.265,"t":"2026-02-12T05:00:00Z","v":20441449,"vw":94.25996},{"c":96.04,"h":100.69,"l":91,"n":229552,"o":94.28,"t":"2026-02-13T05:00:00Z","v":23116988,"vw":96.54039},{"c":91,"h":95.4599,"l":89.09,"n":182559,"o":92.69,"t":"2026-02-17T05:00:00Z","v":17482204,"vw":91.711888},{"c":95.45,"h":97.29,"l":87.5,"n":184666,"o":91.085,"t":"2026-02-18T05:00:00Z","v":17481824,"vw":94.131636},{"c":97.14,"h":98.29,"l":93.51,"n":119950,"o":95.285,"t":"2026-02-19T05:00:00Z","v":10807572,"vw":95.824386},{"c":89.25,"h":93.675,"l":84.5,"n":461095,"o":93.56,"t":"2026-02-20T05:00:00Z","v":46366165,"vw":88.627141},{"c":90.84,"h":93.39,"l":86.57,"n":227869,"o":87.36,"t":"2026-02-23T05:00:00Z","v":21779750,"vw":91.425664},{"c":99.3,"h":99.37,"l":90.6863,"n":245555,"o":91.06,"t":"2026-02-24T05:00:00Z","v":24592003,"vw":96.491747},{"c":98.01,"h":103.44,"l":97.85,"n":210448,"o":100.98,"t":"2026-02-25T05:00:00Z","v":20886145,"vw":100.130464},{"c":97.63,"h":100.75,"l":95.02,"n":293219,"o":98.85,"t":"2026-02-26T05:00:00Z","v":27336905,"vw":97.795172},{"c":79.56,"h":84.38,"l":75.66,"n":679300,"o":84.22,"t":"2026-02-27T05:00:00Z","v":67932295,"vw":79.584377},{"c":78.05,"h":80.33,"l":75.6,"n":279766,"o":76.61,"t":"2026-03-02T05:00:00Z","v":25520109,"vw":77.320243},{"c":73.78,"h":75.3699,"l":70.37,"n":268174,"o":75.23,"t":"2026-03-03T05:00:00Z","v":24555235,"vw":72.912746},{"c":79.5,"h":80.66,"l":75.8,"n":251988,"o":77.8,"t":"2026-03-04T05:00:00Z","v":25327837,"vw":79.111529},{"c":74.82,"h":78.68,"l":73.25,"n":239551,"o":77,"t":"2026-03-05T05:00:00Z","v":22672406,"vw":75.496003},{"c":72.99,"h":77.9497,"l":71.85,"n":242307,"o":72.95,"t":"2026-03-06T05:00:00Z","v":25586286,"vw":74.670794},{"c":74.41,"h":74.5,"l":70.7,"n":216713,"o":71.54,"t":"2026-03-09T04:00:00Z","v":21555864,"vw":72.628677},{"c":74.92,"h":75.92,"l":73.75,"n":161568,"o":75.02,"t":"2026-03-10T04:00:00Z","v":16453164,"vw":74.879429},{"c":81.96,"h":82.99,"l":77.86,"n":314282,"o":79,"t":"2026-03-11T04:00:00Z","v":33677961,"vw":81.248266},{"c":79.86,"h":82.38,"l":78.4,"n":161827,"o":79.63,"t":"2026-03-12T04:00:00Z","v":16178790,"vw":80.612397},{"c":81.11,"h":84.44,"l":79.46,"n":180365,"o":81.07,"t":"2026-03-13T04:00:00Z","v":17704615,"vw":82.12761},{"c":85.86,"h":88.26,"l":81.88,"n":236466,"o":85.87,"t":"2026-03-16T04:00:00Z","v":25847939,"vw":84.649261},{"c":82.12,"h":85.1,"l":81.56,"n":173405,"o":83.98,"t":"2026-03-17T04:00:00Z","v":17335996,"vw":83.301476},{"c":82.82,"h":85.28,"l":80.04,"n":174835,"o":80.71,"t":"2026-03-18T04:00:00Z","v":17336468,"vw":83.499551},{"c":80.66,"h":81.6,"l":78.78,"n":195154,"o":80,"t":"2026-03-19T04:00:00Z","v":19526057,"vw":80.536455},{"c":81.47,"h":83.15,"l":77.58,"n":205996,"o":80.14,"t":"2026-03-20T04:00:00Z","v":29382933,"vw":80.810413},{"c":81.96,"h":85.34,"l":80.31,"n":198121,"o":81.8,"t":"2026-03-23T04:00:00Z","v":19760563,"vw":82.565345},{"c":83.02,"h":84.5,"l":80.1,"n":202205,"o":82.93,"t":"2026-03-24T04:00:00Z","v":21687193,"vw":82.291075},{"c":87.58,"h":88.75,"l":84.85,"n":203858,"o":85.23,"t":"2026-03-25T04:00:00Z","v":19105540,"vw":87.31126},{"c":80.45,"h":88.26,"l":80.16,"n":188623,"o":86.85,"t":"2026-03-26T04:00:00Z","v":18468525,"vw":83.189056},{"c":74.81,"h":79.4,"l":73.22,"n":237757,"o":78.41,"t":"2026-03-27T04:00:00Z","v":22249516,"vw":74.961172},{"c":69.15,"h":75.46,"l":67.1501,"n":297747,"o":75.31,"t":"2026-03-30T04:00:00Z","v":27322027,"vw":69.523699},{"c":77.47,"h":77.59,"l":72.42,"n":271414,"o":73,"t":"2026-03-31T04:00:00Z","v":27921985,"vw":75.014553},{"c":78.44,"h":80.5399,"l":76.8,"n":224775,"o":79.49,"t":"2026-04-01T04:00:00Z","v":28573226,"vw":78.82534},{"c":82.24,"h":82.5,"l":73.81,"n":221239,"o":75.76,"t":"2026-04-02T04:00:00Z","v":20962737,"vw":80.056523},{"c":80.94,"h":82.29,"l":79.56,"n":145677,"o":81.33,"t":"2026-04-06T04:00:00Z","v":16950467,"vw":81.131991},{"c":85.24,"h":85.3,"l":80.135,"n":164003,"o":80.18,"t":"2026-04-07T04:00:00Z","v":16281490,"vw":83.161199},{"c":88.9,"h":93.9,"l":87.45,"n":185478,"o":91.985,"t":"2026-04-08T04:00:00Z","v":19543064,"vw":89.655338},{"c":92,"h":94.96,"l":84.81,"n":613938,"o":90.4,"t":"2026-04-09T04:00:00Z","v":65543863,"vw":91.184456},{"c":102,"h":105.9,"l":93.2,"n":684467,"o":93.44,"t":"2026-04-10T04:00:00Z","v":83424425,"vw":101.288693},{"c":110.27,"h":114.1,"l":103.87,"n":548194,"o":104.225,"t":"2026-04-13T04:00:00Z","v":56020060,"vw":110.351022},{"c":117.2,"h":119.06,"l":112.91,"n":478445,"o":114.945,"t":"2026-04-14T04:00:00Z","v":46593834,"vw":116.661815},{"c":118.69,"h":121.37,"l":113.87,"n":428444,"o":119.83,"t":"2026-04-15T04:00:00Z","v":43333168,"vw":117.791882},{"c":119.56,"h":122.14,"l":114.8,"n":289686,"o":119.98,"t":"2026-04-16T04:00:00Z","v":28926663,"vw":117.950625},{"c":116.85,"h":120.69,"l":115.99,"n":274356,"o":120.385,"t":"2026-04-17T04:00:00Z","v":24693531,"vw":117.651995},{"c":117.43,"h":118.08,"l":110.6,"n":320258,"o":116.18,"t":"2026-04-20T04:00:00Z","v":29550598,"vw":115.253346},{"c":115.16,"h":120.82,"l":113.8,"n":203908,"o":118.3,"t":"2026-04-21T04:00:00Z","v":18662632,"vw":116.904414},{"c":122.54,"h":124.96,"l":117.575,"n":335452,"o":118.3,"t":"2026-04-22T04:00:00Z","v":31886134,"vw":122.003588},{"c":117.42,"h":124.2,"l":116.15,"n":234596,"o":122.1,"t":"2026-04-23T04:00:00Z","v":21704922,"vw":120.265942},{"c":110.14,"h":121,"l":106.51,"n":367558,"o":120.97,"t":"2026-04-24T04:00:00Z","v":33909433,"vw":111.589993},{"c":112.06,"h":112.82,"l":104.93,"n":279494,"o":109.87,"t":"2026-04-27T04:00:00Z","v":24936989,"vw":109.032586},{"c":105.53,"h":110,"l":103.05,"n":302611,"o":103.6,"t":"2026-04-28T04:00:00Z","v":27776581,"vw":106.523443},{"c":114.19,"h":115.47,"l":107.05,"n":292738,"o":108.195,"t":"2026-04-29T04:00:00Z","v":27765023,"vw":112.669529},{"c":111.6,"h":118.25,"l":111.18,"n":258099,"o":117.29,"t":"2026-04-30T04:00:00Z","v":25287847,"vw":114.49224},{"c":119.01,"h":121.855,"l":113.14,"n":288552,"o":114.11,"t":"2026-05-01T04:00:00Z","v":27420546,"vw":119.50042},{"c":125.43,"h":129.97,"l":121.17,"n":348407,"o":121.18,"t":"2026-05-04T04:00:00Z","v":30191146,"vw":126.785983},{"c":127.89,"h":129.52,"l":122.5242,"n":254814,"o":125,"t":"2026-05-05T04:00:00Z","v":22980479,"vw":127.287843},{"c":137.98,"h":138.25,"l":130.41,"n":346388,"o":131.075,"t":"2026-05-06T04:00:00Z","v":31684799,"vw":136.347644},{"c":128.84,"h":133.5889,"l":125.43,"n":506301,"o":132.055,"t":"2026-05-07T04:00:00Z","v":41371782,"vw":129.430174},{"c":114.15,"h":123.75,"l":110.5501,"n":571618,"o":118.46,"t":"2026-05-08T04:00:00Z","v":48488325,"vw":114.368806},{"c":114.7,"h":119.49,"l":111.5,"n":326669,"o":112.02,"t":"2026-05-11T04:00:00Z","v":27707516,"vw":115.98181},{"c":107.75,"h":110.98,"l":101.12,"n":404285,"o":110.79,"t":"2026-05-12T04:00:00Z","v":32886329,"vw":105.776368},{"c":111.31,"h":112.98,"l":106.34,"n":279361,"o":112.95,"t":"2026-05-13T04:00:00Z","v":23601693,"vw":110.309705},{"c":114.215,"h":118.21,"l":110.0601,"n":293711,"o":111.53,"t":"2026-05-14T04:00:00Z","v":27706335,"vw":115.086932},{"c":107.3,"h":110.36,"l":106.44,"n":258472,"o":109.415,"t":"2026-05-15T04:00:00Z","v":22052552,"vw":108.052408},{"c":103.77,"h":106.95,"l":98.65,"n":396460,"o":106.785,"t":"2026-05-18T04:00:00Z","v":38660486,"vw":101.603635},{"c":99.81,"h":101.31,"l":94.82,"n":401007,"o":98.53,"t":"2026-05-19T04:00:00Z","v":29851995,"vw":98.112001},{"c":101.28,"h":102.75,"l":98.1,"n":235802,"o":101.5,"t":"2026-05-20T04:00:00Z","v":21659904,"vw":100.994168},{"c":107.58,"h":108.44,"l":103.161,"n":293162,"o":106.56,"t":"2026-05-21T04:00:00Z","v":31902321,"vw":106.148786},{"c":105.49,"h":109.85,"l":104.8802,"n":222616,"o":109.32,"t":"2026-05-22T04:00:00Z","v":20005685,"vw":106.504617},{"c":105.89,"h":109.2,"l":105,"n":249512,"o":108.24,"t":"2026-05-26T04:00:00Z","v":21460703,"vw":107.067462},{"c":104.27,"h":105.55,"l":99.6,"n":285362,"o":105.11,"t":"2026-05-27T04:00:00Z","v":24160054,"vw":102.091586},{"c":106.86,"h":110.33,"l":103.63,"n":263473,"o":107.95,"t":"2026-05-28T04:00:00Z","v":23410729,"vw":106.841654},{"c":109.53,"h":110.25,"l":102.3,"n":262752,"o":108.02,"t":"2026-05-29T04:00:00Z","v":28162618,"vw":106.621884},{"c":124.82,"h":127.8485,"l":114.715,"n":634413,"o":114.775,"t":"2026-06-01T04:00:00Z","v":58307404,"vw":123.282981},{"c":119.27,"h":132.15,"l":118.82,"n":416609,"o":129.96,"t":"2026-06-02T04:00:00Z","v":34821595,"vw":123.802971},{"c":110.93,"h":121.96,"l":110.55,"n":348256,"o":119.915,"t":"2026-06-03T04:00:00Z","v":26467048,"vw":112.796302},{"c":108.03,"h":110.45,"l":105.03,"n":284926,"o":107.49,"t":"2026-06-04T04:00:00Z","v":26757377,"vw":107.493846},{"c":100.39,"h":104.8,"l":95.5401,"n":446906,"o":104.635,"t":"2026-06-05T04:00:00Z","v":32469378,"vw":100.139259},{"c":102.37,"h":104.3,"l":98.4,"n":258672,"o":102.03,"t":"2026-06-08T04:00:00Z","v":23384629,"vw":101.690273},{"c":98.45,"h":105.385,"l":93.6,"n":310510,"o":103.99,"t":"2026-06-09T04:00:00Z","v":26859140,"vw":98.853569},{"c":95.61,"h":100.51,"l":95.1,"n":240615,"o":95.39,"t":"2026-06-10T04:00:00Z","v":17859674,"vw":96.954323},{"c":95.74,"h":96.51,"l":91.02,"n":275862,"o":92.635,"t":"2026-06-11T04:00:00Z","v":22688856,"vw":93.720044},{"c":100.55,"h":105.55,"l":97.22,"n":414156,"o":99.12,"t":"2026-06-12T04:00:00Z","v":36344165,"vw":102.018281},{"c":106.71,"h":108.8,"l":103.8,"n":288216,"o":104,"t":"2026-06-15T04:00:00Z","v":22009017,"vw":107.053741},{"c":117.03,"h":119.45,"l":107.62,"n":479849,"o":108.3,"t":"2026-06-16T04:00:00Z","v":42831873,"vw":116.247484},{"c":115.21,"h":121.9999,"l":114.9,"n":343391,"o":117.07,"t":"2026-06-17T04:00:00Z","v":26698453,"vw":118.80115},{"c":117.95,"h":119.89,"l":114.125,"n":316112,"o":118.85,"t":"2026-06-18T04:00:00Z","v":65551057,"vw":117.71491},{"c":111.29,"h":119.19,"l":106.6104,"n":360756,"o":119.085,"t":"2026-06-22T04:00:00Z","v":29901208,"vw":111.452377},{"c":105.72,"h":112.01,"l":101.96,"n":304463,"o":102.925,"t":"2026-06-23T04:00:00Z","v":25324226,"vw":106.745472},{"c":100.88,"h":104.54,"l":98.253,"n":260492,"o":103.575,"t":"2026-06-24T04:00:00Z","v":22109094,"vw":101.241192},{"c":98.76,"h":106.54,"l":98.42,"n":230171,"o":105.28,"t":"2026-06-25T04:00:00Z","v":21775782,"vw":100.663515},{"c":96.58,"h":98.09,"l":93.5,"n":314699,"o":95.18,"t":"2026-06-26T04:00:00Z","v":47710996,"vw":95.933125},{"c":95.51,"h":98.47,"l":89.55,"n":295151,"o":98.38,"t":"2026-06-29T04:00:00Z","v":21983453,"vw":93.744659},{"c":99.54,"h":99.79,"l":93.88,"n":242170,"o":95.18,"t":"2026-06-30T04:00:00Z","v":18794525,"vw":97.93395},{"c":85.685,"h":90.26,"l":85.01,"n":724332,"o":88.865,"t":"2026-07-01T04:00:00Z","v":60864045,"vw":87.099428},{"c":81.745,"h":88.17,"l":80.56,"n":435726,"o":86.27,"t":"2026-07-02T04:00:00Z","v":32796169,"vw":83.052651},{"c":86.46,"h":87.54,"l":82.5046,"n":248699,"o":83.015,"t":"2026-07-06T04:00:00Z","v":21934403,"vw":86.047802},{"c":83.53,"h":85.31,"l":79.456,"n":285243,"o":83.74,"t":"2026-07-07T04:00:00Z","v":23455604,"vw":82.505296},{"c":90,"h":90.15,"l":82.82,"n":254443,"o":82.98,"t":"2026-07-08T04:00:00Z","v":23880602,"vw":87.282763},{"c":89.7,"h":95.1359,"l":89.372,"n":248043,"o":93.33,"t":"2026-07-09T04:00:00Z","v":24833008,"vw":91.673814},{"c":88.88,"h":91.31,"l":87.93,"n":151040,"o":89.89,"t":"2026-07-10T04:00:00Z","v":12716916,"vw":89.603063},{"c":83.31,"h":88.88,"l":82.72,"n":207619,"o":86.97,"t":"2026-07-13T04:00:00Z","v":18634464,"vw":84.71192},{"c":79.94,"h":85.91,"l":78.4,"n":260023,"o":84.66,"t":"2026-07-14T04:00:00Z","v":25974623,"vw":80.870541},{"c":77.12,"h":80.64,"l":74.8101,"n":288251,"o":78.735,"t":"2026-07-15T04:00:00Z","v":24138157,"vw":77.309034},{"c":72.91,"h":75.62,"l":72.08,"n":292352,"o":75.57,"t":"2026-07-16T04:00:00Z","v":25038311,"vw":73.218229},{"c":73.21,"h":74.5,"l":68.51,"n":342035,"o":70.71,"t":"2026-07-17T04:00:00Z","v":35886962,"vw":72.399967},{"c":73.06,"h":79.305,"l":73.01,"n":263396,"o":75.765,"t":"2026-07-20T04:00:00Z","v":22791986,"vw":75.634135},{"c":79.58,"h":80.45,"l":74.5,"n":257750,"o":75.0015,"t":"2026-07-21T04:00:00Z","v":24907723,"vw":78.244311},{"c":82.64,"h":85.37,"l":79.58,"n":227611,"o":79.89,"t":"2026-07-22T04:00:00Z","v":23467201,"vw":83.239965},{"c":81.1,"h":85.19,"l":80.55,"n":188873,"o":81,"t":"2026-07-23T04:00:00Z","v":18172735,"vw":82.414665},{"c":71.88,"h":79.5693,"l":71.67,"n":304448,"o":79.5,"t":"2026-07-24T04:00:00Z","v":25490969,"vw":74.148366},{"c":70.79,"h":74.91,"l":69.69,"n":224965,"o":73.8,"t":"2026-07-27T04:00:00Z","v":18001883,"vw":71.185878},{"c":67.3,"h":69.18,"l":64.633,"n":331872,"o":68.97,"t":"2026-07-28T04:00:00Z","v":29853235,"vw":66.434645},{"c":60.82,"h":66.89,"l":60.55,"n":421942,"o":66.67,"t":"2026-07-29T04:00:00Z","v":37130580,"vw":62.933322},{"c":73.9,"h":75.87,"l":67.55,"n":450096,"o":68.3,"t":"2026-07-30T04:00:00Z","v":44140703,"vw":73.15117},{"c":71.77,"h":78.5,"l":69.97,"n":298860,"o":77.035,"t":"2026-07-31T04:00:00Z","v":26417430,"vw":72.402938},{"c":85.76,"h":86.2,"l":69.89,"n":426530,"o":70.555,"t":"2026-08-03T04:00:00Z","v":44557948,"vw":82.054506},{"c":91.9,"h":94.3,"l":86.26,"n":373206,"o":86.425,"t":"2026-08-04T04:00:00Z","v":33601870,"vw":91.425762},{"c":89.89,"h":94.1499,"l":89.77,"n":237677,"o":92.29,"t":"2026-08-05T04:00:00Z","v":20796317,"vw":91.522443},{"c":85.33,"h":89.23,"l":85,"n":215293,"o":86.35,"t":"2026-08-06T04:00:00Z","v":16603216,"vw":86.916505},{"c":90.67,"h":91.03,"l":85.5835,"n":211955,"o":89.23,"t":"2026-08-07T04:00:00Z","v":18667944,"vw":89.024066},{"c":88.19,"h":93.98,"l":88.17,"n":227523,"o":92.35,"t":"2026-08-10T04:00:00Z","v":20897545,"vw":89.80495},{"c":90.32,"h":93.5955,"l":87.46,"n":566585,"o":90.94,"t":"2026-08-11T04:00:00Z","v":46374117,"vw":89.35419},{"c":107.73,"h":111.83,"l":105.44,"n":925253,"o":108.7,"t":"2026-08-12T04:00:00Z","v":87308899,"vw":107.987872},{"c":106.29,"h":117.49,"l":105.84,"n":568948,"o":107.14,"t":"2026-08-13T04:00:00Z","v":50674916,"vw":110.728318},{"c":105.26,"h":110.3,"l":102.5,"n":334004,"o":106.245,"t":"2026-08-14T04:00:00Z","v":33326231,"vw":105.624922},{"c":106,"h":109.9,"l":101.22,"n":351396,"o":107.01,"t":"2026-08-17T04:00:00Z","v":32392501,"vw":105.906521},{"c":93.17,"h":102.38,"l":93.15,"n":430194,"o":101.4,"t":"2026-08-18T04:00:00Z","v":38035452,"vw":96.19582},{"c":90.87,"h":94.3804,"l":88.8505,"n":308215,"o":94.23,"t":"2026-08-19T04:00:00Z","v":26702173,"vw":91.52252},{"c":89.76,"h":93.77,"l":88.78,"n":230637,"o":90.305,"t":"2026-08-20T04:00:00Z","v":17646012,"vw":90.491358},{"c":87.85,"h":91.52,"l":87.41,"n":241750,"o":90.395,"t":"2026-08-21T04:00:00Z","v":22191266,"vw":89.153261},{"c":86.25,"h":87.2,"l":83.23,"n":220521,"o":85.16,"t":"2026-08-24T04:00:00Z","v":19584892,"vw":85.400748},{"c":88.04,"h":90.25,"l":87.5,"n":156781,"o":88.27,"t":"2026-08-25T04:00:00Z","v":14224404,"vw":88.717078},{"c":88.01,"h":89.9107,"l":86.75,"n":138497,"o":86.89,"t":"2026-08-26T04:00:00Z","v":14058068,"vw":88.014444},{"c":86.8,"h":91.81,"l":86.51,"n":214834,"o":90.75,"t":"2026-08-27T04:00:00Z","v":19874007,"vw":87.927525},{"c":84.23,"h":87.8999,"l":83.17,"n":189053,"o":85.17,"t":"2026-08-28T04:00:00Z","v":17331088,"vw":84.849093},{"c":84.89,"h":85.23,"l":82.4,"n":125977,"o":82.63,"t":"2026-08-31T04:00:00Z","v":13241286,"vw":83.999469},{"c":81.85,"h":82.81,"l":80.37,"n":183442,"o":82.34,"t":"2026-09-01T04:00:00Z","v":15840423,"vw":81.614141},{"c":80.93,"h":82.53,"l":79.58,"n":208265,"o":80.09,"t":"2026-09-02T04:00:00Z","v":15571855,"vw":80.80663},{"c":84.56,"h":84.85,"l":79.03,"n":177235,"o":80.12,"t":"2026-09-03T04:00:00Z","v":18790498,"vw":82.63839},{"c":89.36,"h":89.63,"l":84.9,"n":204470,"o":85.725,"t":"2026-09-04T04:00:00Z","v":20793948,"vw":87.997723},{"c":99.83,"h":104.59,"l":92.88,"n":525142,"o":92.95,"t":"2026-09-08T04:00:00Z","v":51184418,"vw":100.050924},{"c":94.94,"h":100.5813,"l":94.61,"n":238982,"o":100.035,"t":"2026-09-09T04:00:00Z","v":22028629,"vw":96.906568},{"c":89.12,"h":92.19,"l":88.73,"n":282193,"o":89.91,"t":"2026-09-10T04:00:00Z","v":27849726,"vw":90.064413},{"c":88.99,"h":91.9899,"l":88.62,"n":186211,"o":91.08,"t":"2026-09-11T04:00:00Z","v":17679186,"vw":89.879843},{"c":82.98,"h":85.93,"l":82.08,"n":305334,"o":82.65,"t":"2026-09-14T04:00:00Z","v":26518547,"vw":83.745216},{"c":80.92,"h":83.86,"l":80.52,"n":178267,"o":82.62,"t":"2026-09-15T04:00:00Z","v":15682157,"vw":81.767692},{"c":83.35,"h":85.258,"l":81.1571,"n":199370,"o":83.75,"t":"2026-09-16T04:00:00Z","v":18784598,"vw":83.687324},{"c":79.88,"h":82.43,"l":78.27,"n":722549,"o":81.45,"t":"2026-09-17T04:00:00Z","v":79521618,"vw":79.939294},{"c":81.36,"h":81.74,"l":79.16,"n":321997,"o":79.83,"t":"2026-09-18T04:00:00Z","v":66344211,"vw":80.677882},{"c":85.43,"h":87.25,"l":80.92,"n":312830,"o":81.56,"t":"2026-09-21T04:00:00Z","v":39834414,"vw":85.123743},{"c":86.76,"h":89.23,"l":84.6,"n":256404,"o":85.71,"t":"2026-09-22T04:00:00Z","v":26563624,"vw":87.046587},{"c":86.9,"h":90.36,"l":86.55,"n":285523,"o":88.985,"t":"2026-09-23T04:00:00Z","v":31694078,"vw":88.165267},{"c":90.13,"h":91.1225,"l":85.9362,"n":320369,"o":88.905,"t":"2026-09-24T04:00:00Z","v":33687935,"vw":88.889273},{"c":87.59,"h":90.91,"l":86.8,"n":224598,"o":90.365,"t":"2026-09-25T04:00:00Z","v":23558051,"vw":87.89464},{"c":85.07,"h":88.2158,"l":83.53,"n":211461,"o":86.205,"t":"2026-09-28T04:00:00Z","v":19746485,"vw":85.399027},{"c":85.93,"h":90.47,"l":85.141,"n":239669,"o":86.275,"t":"2026-09-29T04:00:00Z","v":26030477,"vw":87.403321},{"c":87.12,"h":89.72,"l":86.38,"n":194607,"o":88.07,"t":"2026-09-30T04:00:00Z","v":22351093,"vw":87.385611},{"c":88.57,"h":88.88,"l":84.5,"n":191684,"o":87.575,"t":"2026-10-01T04:00:00Z","v":20468269,"vw":87.033426},{"c":89.62,"h":92.8,"l":88.55,"n":225276,"o":90.95,"t":"2026-10-02T04:00:00Z","v":23597002,"vw":90.355606},{"c":87.39,"h":90.85,"l":87.09,"n":169702,"o":90.735,"t":"2026-10-05T04:00:00Z","v":18245471,"vw":87.912939},{"c":91.72,"h":93.21,"l":88.6,"n":264387,"o":88.6,"t":"2026-10-06T04:00:00Z","v":32055892,"vw":91.313381},{"c":88.45,"h":90.4,"l":87.51,"n":180920,"o":90.175,"t":"2026-10-07T04:00:00Z","v":19904340,"vw":88.486106},{"c":81.58,"h":86.85,"l":80.63,"n":382011,"o":86.81,"t":"2026-10-08T04:00:00Z","v":42327669,"vw":82.773153},{"c":82.08,"h":83.45,"l":81.21,"n":193006,"o":82.75,"t":"2026-10-09T04:00:00Z","v":20015117,"vw":82.201482},{"c":80.26,"h":81.25,"l":79.03,"n":199306,"o":80.33,"t":"2026-10-12T04:00:00Z","v":19028589,"vw":80.11433},{"c":77.81,"h":78.944,"l":76.11,"n":265279,"o":76.32,"t":"2026-10-13T04:00:00Z","v":34289448,"vw":77.417647},{"c":65.78,"h":72.52,"l":64.41,"n":934918,"o":71.74,"t":"2026-10-14T04:00:00Z","v":111227420,"vw":66.452814},{"c":69.69,"h":69.76,"l":59.51,"n":860341,"o":61.43,"t":"2026-10-15T04:00:00Z","v":107414570,"vw":64.108312}],"volatilityBars":[{"c":83.69,"h":83.98,"l":82.82,"n":3264,"o":83.36,"t":"2026-10-09T08:00:00Z","v":204457,"vw":83.47025},{"c":83.75,"h":83.9,"l":83.7046,"n":149,"o":83.75,"t":"2026-10-09T08:15:00Z","v":16157,"vw":83.800873},{"c":83.7955,"h":83.85,"l":83.662,"n":149,"o":83.75,"t":"2026-10-09T08:30:00Z","v":10567,"vw":83.719322},{"c":83.68,"h":83.8488,"l":83.68,"n":187,"o":83.8288,"t":"2026-10-09T08:45:00Z","v":20658,"vw":83.754001},{"c":83.35,"h":83.63,"l":83.35,"n":159,"o":83.63,"t":"2026-10-09T09:00:00Z","v":7214,"vw":83.515007},{"c":83.5,"h":83.5,"l":83.25,"n":206,"o":83.46,"t":"2026-10-09T09:15:00Z","v":65556,"vw":83.333773},{"c":83.6,"h":83.6,"l":83.3,"n":108,"o":83.47,"t":"2026-10-09T09:30:00Z","v":7445,"vw":83.409724},{"c":83.66,"h":83.66,"l":83.3,"n":179,"o":83.34,"t":"2026-10-09T09:45:00Z","v":19886,"vw":83.467836},{"c":83.5892,"h":83.65,"l":83.5,"n":87,"o":83.5,"t":"2026-10-09T10:00:00Z","v":6572,"vw":83.581106},{"c":83.49,"h":83.63,"l":83.45,"n":215,"o":83.58,"t":"2026-10-09T10:15:00Z","v":13765,"vw":83.523101},{"c":83.5,"h":83.6,"l":83.4,"n":208,"o":83.49,"t":"2026-10-09T10:30:00Z","v":31640,"vw":83.531126},{"c":83.6,"h":83.66,"l":83.5,"n":122,"o":83.51,"t":"2026-10-09T10:45:00Z","v":9252,"vw":83.5643},{"c":83.4988,"h":83.75,"l":83.3,"n":584,"o":83.61,"t":"2026-10-09T11:00:00Z","v":82838,"vw":83.535611},{"c":83.73,"h":83.73,"l":83.4725,"n":302,"o":83.5,"t":"2026-10-09T11:15:00Z","v":22155,"vw":83.581315},{"c":83.8,"h":83.88,"l":83.6,"n":519,"o":83.6853,"t":"2026-10-09T11:30:00Z","v":43849,"vw":83.788015},{"c":83.5969,"h":83.94,"l":83.56,"n":491,"o":83.8,"t":"2026-10-09T11:45:00Z","v":60862,"vw":83.71724},{"c":83.46,"h":83.6996,"l":83.31,"n":446,"o":83.6,"t":"2026-10-09T12:00:00Z","v":45635,"vw":83.485177},{"c":83.6552,"h":83.68,"l":83.4,"n":270,"o":83.4086,"t":"2026-10-09T12:15:00Z","v":24469,"vw":83.560592},{"c":83.32,"h":83.68,"l":83.3,"n":445,"o":83.66,"t":"2026-10-09T12:30:00Z","v":38603,"vw":83.453863},{"c":83.7495,"h":83.75,"l":83.26,"n":609,"o":83.31,"t":"2026-10-09T12:45:00Z","v":74586,"vw":83.435723},{"c":83.57,"h":83.85,"l":83.55,"n":570,"o":83.5832,"t":"2026-10-09T13:00:00Z","v":40962,"vw":83.735802},{"c":82.7,"h":83.85,"l":82.7,"n":1572,"o":83.71,"t":"2026-10-09T13:15:00Z","v":105514,"vw":83.280573},{"c":82.595,"h":83.45,"l":82.1761,"n":20351,"o":82.75,"t":"2026-10-09T13:30:00Z","v":2110680,"vw":82.842105},{"c":82.145,"h":82.625,"l":81.9343,"n":14264,"o":82.6,"t":"2026-10-09T13:45:00Z","v":1495644,"vw":82.224617},{"c":81.5575,"h":82.36,"l":81.21,"n":11496,"o":82.165,"t":"2026-10-09T14:00:00Z","v":1108123,"vw":81.834449},{"c":82.03,"h":82.15,"l":81.4033,"n":9384,"o":81.575,"t":"2026-10-09T14:15:00Z","v":881892,"vw":81.788876},{"c":82.229,"h":82.55,"l":81.8,"n":7604,"o":82.05,"t":"2026-10-09T14:30:00Z","v":766230,"vw":82.155189},{"c":82.81,"h":83.13,"l":82.1101,"n":7454,"o":82.2093,"t":"2026-10-09T14:45:00Z","v":762486,"vw":82.709289},{"c":82.325,"h":83.0596,"l":82.27,"n":5782,"o":82.785,"t":"2026-10-09T15:00:00Z","v":581185,"vw":82.671518},{"c":81.97,"h":82.3472,"l":81.97,"n":5107,"o":82.31,"t":"2026-10-09T15:15:00Z","v":457371,"vw":82.1732},{"c":81.83,"h":82.09,"l":81.8,"n":5035,"o":81.96,"t":"2026-10-09T15:30:00Z","v":516282,"vw":81.931547},{"c":81.9964,"h":82.165,"l":81.82,"n":4205,"o":81.84,"t":"2026-10-09T15:45:00Z","v":340764,"vw":82.034379},{"c":81.76,"h":82.07,"l":81.655,"n":4954,"o":81.97,"t":"2026-10-09T16:00:00Z","v":495287,"vw":81.827186},{"c":81.855,"h":81.87,"l":81.62,"n":4111,"o":81.76,"t":"2026-10-09T16:15:00Z","v":376720,"vw":81.740188},{"c":81.9444,"h":82.12,"l":81.8,"n":3706,"o":81.86,"t":"2026-10-09T16:30:00Z","v":313521,"vw":81.966295},{"c":82.24,"h":82.4601,"l":81.93,"n":5054,"o":81.94,"t":"2026-10-09T16:45:00Z","v":433852,"vw":82.27173},{"c":81.865,"h":82.26,"l":81.83,"n":4055,"o":82.25,"t":"2026-10-09T17:00:00Z","v":304833,"vw":82.004549},{"c":81.965,"h":81.9997,"l":81.8,"n":3961,"o":81.865,"t":"2026-10-09T17:15:00Z","v":299766,"vw":81.886224},{"c":82.16,"h":82.18,"l":81.86,"n":3966,"o":81.962,"t":"2026-10-09T17:30:00Z","v":290433,"vw":82.002215},{"c":82.31,"h":82.4784,"l":82,"n":4672,"o":82.16,"t":"2026-10-09T17:45:00Z","v":434308,"vw":82.292133},{"c":82.195,"h":82.4291,"l":82.0612,"n":4111,"o":82.305,"t":"2026-10-09T18:00:00Z","v":336204,"vw":82.217027},{"c":82.135,"h":82.195,"l":82.07,"n":3576,"o":82.195,"t":"2026-10-09T18:15:00Z","v":279582,"vw":82.140737},{"c":82.05,"h":82.14,"l":81.91,"n":4334,"o":82.135,"t":"2026-10-09T18:30:00Z","v":590177,"vw":82.013349},{"c":82.27,"h":82.31,"l":82.02,"n":5202,"o":82.047,"t":"2026-10-09T18:45:00Z","v":472407,"vw":82.175816},{"c":82.135,"h":82.31,"l":82.02,"n":4590,"o":82.26,"t":"2026-10-09T19:00:00Z","v":326813,"vw":82.139027},{"c":82.0682,"h":82.35,"l":81.98,"n":5251,"o":82.13,"t":"2026-10-09T19:15:00Z","v":430253,"vw":82.167442},{"c":82.09,"h":82.12,"l":81.86,"n":6729,"o":82.06,"t":"2026-10-09T19:30:00Z","v":664434,"vw":81.99047},{"c":82.16,"h":82.3895,"l":81.9205,"n":20327,"o":82.1,"t":"2026-10-09T19:45:00Z","v":2095571,"vw":82.117319},{"c":82.25,"h":82.4,"l":82,"n":735,"o":82.08,"t":"2026-10-09T20:00:00Z","v":1718657,"vw":82.083641},{"c":82.22,"h":82.25,"l":82.1655,"n":183,"o":82.1724,"t":"2026-10-09T20:15:00Z","v":10777,"vw":82.206881},{"c":82.28,"h":82.28,"l":82.15,"n":172,"o":82.21,"t":"2026-10-09T20:30:00Z","v":19710,"vw":82.223221},{"c":82.2777,"h":82.3,"l":82.16,"n":109,"o":82.16,"t":"2026-10-09T20:45:00Z","v":6360,"vw":82.265847},{"c":82.25,"h":82.4,"l":82.25,"n":122,"o":82.27,"t":"2026-10-09T21:00:00Z","v":12522,"vw":82.305158},{"c":82.3338,"h":82.34,"l":82.2601,"n":67,"o":82.3,"t":"2026-10-09T21:15:00Z","v":9535,"vw":82.308131},{"c":82.31,"h":82.34,"l":82.29,"n":39,"o":82.3115,"t":"2026-10-09T21:30:00Z","v":5255,"vw":82.330165},{"c":82.3,"h":82.4,"l":82.3,"n":111,"o":82.32,"t":"2026-10-09T21:45:00Z","v":11814,"vw":82.356398},{"c":82.33,"h":82.3696,"l":82.2501,"n":40,"o":82.31,"t":"2026-10-09T22:00:00Z","v":6140,"vw":82.301549},{"c":82.3,"h":82.3399,"l":82.2516,"n":35,"o":82.2516,"t":"2026-10-09T22:15:00Z","v":3113,"vw":82.293034},{"c":82.3408,"h":82.4,"l":82.277,"n":76,"o":82.29,"t":"2026-10-09T22:30:00Z","v":13244,"vw":82.336315},{"c":82.3453,"h":82.4,"l":82.33,"n":54,"o":82.33,"t":"2026-10-09T22:45:00Z","v":8437,"vw":82.389718},{"c":82.37,"h":82.4374,"l":82.37,"n":36,"o":82.4314,"t":"2026-10-09T23:00:00Z","v":4069,"vw":82.404839},{"c":82.3646,"h":82.45,"l":82.33,"n":135,"o":82.39,"t":"2026-10-09T23:15:00Z","v":10354,"vw":82.416091},{"c":82.4,"h":82.45,"l":82.3613,"n":78,"o":82.38,"t":"2026-10-09T23:30:00Z","v":5420,"vw":82.39055},{"c":82.48,"h":82.5,"l":82.4,"n":191,"o":82.42,"t":"2026-10-09T23:45:00Z","v":20834,"vw":82.45187},{"c":82.52,"h":83.2,"l":82.52,"n":1345,"o":82.81,"t":"2026-10-12T08:00:00Z","v":52745,"vw":82.852381},{"c":82.3,"h":82.5609,"l":82.18,"n":204,"o":82.5609,"t":"2026-10-12T08:15:00Z","v":11660,"vw":82.383249},{"c":81.92,"h":82.25,"l":81.92,"n":277,"o":82.25,"t":"2026-10-12T08:30:00Z","v":16361,"vw":82.00992},{"c":81.7725,"h":82,"l":81.7225,"n":157,"o":81.92,"t":"2026-10-12T08:45:00Z","v":13442,"vw":81.885224},{"c":81.82,"h":81.9,"l":81.7673,"n":125,"o":81.77,"t":"2026-10-12T09:00:00Z","v":9645,"vw":81.867111},{"c":81.93,"h":82.03,"l":81.72,"n":116,"o":81.9,"t":"2026-10-12T09:15:00Z","v":4634,"vw":81.912647},{"c":81.7657,"h":81.8521,"l":81.75,"n":57,"o":81.81,"t":"2026-10-12T09:30:00Z","v":2720,"vw":81.797576},{"c":81.79,"h":81.82,"l":81.78,"n":36,"o":81.8,"t":"2026-10-12T09:45:00Z","v":1695,"vw":81.793906},{"c":81.8,"h":81.99,"l":81.79,"n":47,"o":81.8,"t":"2026-10-12T10:00:00Z","v":3864,"vw":81.870987},{"c":81.72,"h":81.99,"l":81.72,"n":89,"o":81.8,"t":"2026-10-12T10:15:00Z","v":6642,"vw":81.812328},{"c":81.8,"h":81.84,"l":81.763,"n":36,"o":81.77,"t":"2026-10-12T10:30:00Z","v":2191,"vw":81.800686},{"c":81.84,"h":81.93,"l":81.81,"n":86,"o":81.86,"t":"2026-10-12T10:45:00Z","v":8263,"vw":81.884018},{"c":81.12,"h":81.91,"l":81.1019,"n":870,"o":81.9,"t":"2026-10-12T11:00:00Z","v":63480,"vw":81.368263},{"c":81.0861,"h":81.3,"l":80.89,"n":976,"o":81.2089,"t":"2026-10-12T11:15:00Z","v":73356,"vw":81.118104},{"c":80.84,"h":81.24,"l":80.79,"n":712,"o":81.01,"t":"2026-10-12T11:30:00Z","v":39608,"vw":81.030435},{"c":80.77,"h":81.15,"l":80.77,"n":476,"o":80.86,"t":"2026-10-12T11:45:00Z","v":24781,"vw":80.894971},{"c":80.81,"h":80.96,"l":80.57,"n":1007,"o":80.9,"t":"2026-10-12T12:00:00Z","v":59985,"vw":80.715652},{"c":80.62,"h":80.9,"l":80.58,"n":507,"o":80.8672,"t":"2026-10-12T12:15:00Z","v":43719,"vw":80.710261},{"c":80.44,"h":80.85,"l":80.25,"n":1373,"o":80.62,"t":"2026-10-12T12:30:00Z","v":103901,"vw":80.488604},{"c":80.2,"h":80.5,"l":80.1,"n":1189,"o":80.42,"t":"2026-10-12T12:45:00Z","v":86798,"vw":80.283165},{"c":80.68,"h":80.89,"l":80.25,"n":798,"o":80.31,"t":"2026-10-12T13:00:00Z","v":69918,"vw":80.632877},{"c":80.25,"h":81.5,"l":80,"n":1446,"o":80.7,"t":"2026-10-12T13:15:00Z","v":321822,"vw":80.497034},{"c":80.43,"h":80.53,"l":79.03,"n":26528,"o":80.3,"t":"2026-10-12T13:30:00Z","v":2539723,"vw":79.872173},{"c":80.37,"h":80.9,"l":80.01,"n":13679,"o":80.48,"t":"2026-10-12T13:45:00Z","v":1162322,"vw":80.391453},{"c":80.148,"h":80.53,"l":79.845,"n":9815,"o":80.39,"t":"2026-10-12T14:00:00Z","v":755129,"vw":80.049807},{"c":79.795,"h":80.3,"l":79.3719,"n":10554,"o":80.135,"t":"2026-10-12T14:15:00Z","v":1574077,"vw":79.673471},{"c":79.4,"h":79.8115,"l":79.365,"n":8463,"o":79.79,"t":"2026-10-12T14:30:00Z","v":659441,"vw":79.61281},{"c":80.04,"h":80.08,"l":79.31,"n":7203,"o":79.405,"t":"2026-10-12T14:45:00Z","v":679370,"vw":79.69462},{"c":80.0323,"h":80.4,"l":79.91,"n":5577,"o":80.0599,"t":"2026-10-12T15:00:00Z","v":403857,"vw":80.118393},{"c":79.71,"h":80.18,"l":79.71,"n":6250,"o":80.04,"t":"2026-10-12T15:15:00Z","v":430378,"vw":79.950765},{"c":80.12,"h":80.2,"l":79.695,"n":5521,"o":79.71,"t":"2026-10-12T15:30:00Z","v":659540,"vw":79.93202},{"c":80.3,"h":80.39,"l":80.12,"n":4356,"o":80.13,"t":"2026-10-12T15:45:00Z","v":344182,"vw":80.305134},{"c":80.28,"h":80.6296,"l":80.152,"n":4486,"o":80.29,"t":"2026-10-12T16:00:00Z","v":417122,"vw":80.398538},{"c":80.15,"h":80.45,"l":80.14,"n":3329,"o":80.285,"t":"2026-10-12T16:15:00Z","v":206116,"vw":80.286408},{"c":80.005,"h":80.23,"l":79.91,"n":4024,"o":80.15,"t":"2026-10-12T16:30:00Z","v":283003,"vw":80.061598},{"c":79.545,"h":80.0173,"l":79.53,"n":4923,"o":80.01,"t":"2026-10-12T16:45:00Z","v":423537,"vw":79.744652},{"c":79.85,"h":79.935,"l":79.5,"n":4148,"o":79.54,"t":"2026-10-12T17:00:00Z","v":445214,"vw":79.728157},{"c":79.81,"h":79.96,"l":79.69,"n":3275,"o":79.86,"t":"2026-10-12T17:15:00Z","v":228655,"vw":79.817887},{"c":79.9772,"h":79.98,"l":79.75,"n":3297,"o":79.82,"t":"2026-10-12T17:30:00Z","v":226103,"vw":79.841909},{"c":79.925,"h":80.12,"l":79.87,"n":3724,"o":79.98,"t":"2026-10-12T17:45:00Z","v":262846,"vw":79.965979},{"c":79.84,"h":79.985,"l":79.77,"n":3213,"o":79.93,"t":"2026-10-12T18:00:00Z","v":240433,"vw":79.867387},{"c":80.09,"h":80.23,"l":79.785,"n":3809,"o":79.83,"t":"2026-10-12T18:15:00Z","v":328388,"vw":79.983893},{"c":80.05,"h":80.11,"l":79.94,"n":3571,"o":80.0949,"t":"2026-10-12T18:30:00Z","v":242293,"vw":80.020513},{"c":80.14,"h":80.18,"l":79.84,"n":4005,"o":80.04,"t":"2026-10-12T18:45:00Z","v":304554,"vw":79.999612},{"c":80.14,"h":80.42,"l":80.11,"n":5512,"o":80.14,"t":"2026-10-12T19:00:00Z","v":482159,"vw":80.280161},{"c":80.71,"h":80.74,"l":80.005,"n":5783,"o":80.13,"t":"2026-10-12T19:15:00Z","v":506249,"vw":80.388751},{"c":80.8,"h":81.25,"l":80.71,"n":8725,"o":80.71,"t":"2026-10-12T19:30:00Z","v":916162,"vw":80.954678},{"c":80.29,"h":80.83,"l":80.23,"n":18781,"o":80.81,"t":"2026-10-12T19:45:00Z","v":2002636,"vw":80.472095},{"c":80.09,"h":80.36,"l":79.9,"n":1003,"o":80.26,"t":"2026-10-12T20:00:00Z","v":1013505,"vw":80.244356},{"c":80.1218,"h":80.15,"l":80,"n":150,"o":80.1214,"t":"2026-10-12T20:15:00Z","v":13619,"vw":80.056127},{"c":80.011,"h":80.15,"l":80,"n":143,"o":80.07,"t":"2026-10-12T20:30:00Z","v":37123,"vw":80.089959},{"c":80.05,"h":80.15,"l":80,"n":173,"o":80.15,"t":"2026-10-12T20:45:00Z","v":28851,"vw":80.023849},{"c":80.1,"h":80.2,"l":80.0652,"n":71,"o":80.12,"t":"2026-10-12T21:00:00Z","v":2817,"vw":80.146437},{"c":80.17,"h":80.1999,"l":80.09,"n":58,"o":80.16,"t":"2026-10-12T21:15:00Z","v":5704,"vw":80.185687},{"c":80.0408,"h":80.14,"l":80.0408,"n":38,"o":80.14,"t":"2026-10-12T21:30:00Z","v":2615,"vw":80.103201},{"c":80.1,"h":80.1,"l":80,"n":85,"o":80.02,"t":"2026-10-12T21:45:00Z","v":1840,"vw":80.030522},{"c":80.082,"h":80.09,"l":80.05,"n":24,"o":80.06,"t":"2026-10-12T22:00:00Z","v":1240,"vw":80.078932},{"c":80.0732,"h":80.1,"l":80.03,"n":106,"o":80.05,"t":"2026-10-12T22:15:00Z","v":7969,"vw":80.06285},{"c":80.05,"h":80.13,"l":80.0154,"n":45,"o":80.13,"t":"2026-10-12T22:30:00Z","v":1914,"vw":80.054763},{"c":79.99,"h":80.08,"l":79.98,"n":175,"o":80.08,"t":"2026-10-12T22:45:00Z","v":11949,"vw":80.001369},{"c":79.7234,"h":80,"l":79.7077,"n":235,"o":80,"t":"2026-10-12T23:00:00Z","v":22870,"vw":79.82129},{"c":79.79,"h":79.89,"l":79.69,"n":182,"o":79.85,"t":"2026-10-12T23:15:00Z","v":22184,"vw":79.712559},{"c":79.5,"h":79.67,"l":79.41,"n":611,"o":79.67,"t":"2026-10-12T23:30:00Z","v":33937,"vw":79.518222},{"c":79.1894,"h":79.63,"l":79.15,"n":683,"o":79.607,"t":"2026-10-12T23:45:00Z","v":45553,"vw":79.356394},{"c":78.97,"h":79.19,"l":78.25,"n":2425,"o":78.87,"t":"2026-10-13T08:00:00Z","v":98419,"vw":78.667388},{"c":79.24,"h":79.24,"l":78.9,"n":292,"o":79,"t":"2026-10-13T08:15:00Z","v":10304,"vw":79.039484},{"c":79.3204,"h":79.39,"l":79.18,"n":109,"o":79.22,"t":"2026-10-13T08:30:00Z","v":9646,"vw":79.251549},{"c":79.11,"h":79.4101,"l":79.1,"n":143,"o":79.34,"t":"2026-10-13T08:45:00Z","v":8978,"vw":79.304389},{"c":79.2,"h":79.2,"l":79.01,"n":71,"o":79.09,"t":"2026-10-13T09:00:00Z","v":4643,"vw":79.134561},{"c":79.07,"h":79.1625,"l":79.01,"n":35,"o":79.0673,"t":"2026-10-13T09:15:00Z","v":9769,"vw":79.023782},{"c":78.98,"h":79.1,"l":78.98,"n":100,"o":79.0007,"t":"2026-10-13T09:30:00Z","v":5823,"vw":79.016852},{"c":79,"h":79.0733,"l":78.88,"n":39,"o":79.0733,"t":"2026-10-13T09:45:00Z","v":1785,"vw":78.948582},{"c":78.95,"h":79.05,"l":78.92,"n":44,"o":79,"t":"2026-10-13T10:00:00Z","v":4155,"vw":78.941336},{"c":79,"h":79.05,"l":78.89,"n":135,"o":78.97,"t":"2026-10-13T10:15:00Z","v":12175,"vw":78.933029},{"c":78.75,"h":78.9,"l":78.75,"n":159,"o":78.9,"t":"2026-10-13T10:30:00Z","v":5502,"vw":78.844588},{"c":78.7,"h":78.79,"l":78.65,"n":117,"o":78.7462,"t":"2026-10-13T10:45:00Z","v":6358,"vw":78.714395},{"c":78.3517,"h":78.75,"l":78.3,"n":770,"o":78.74,"t":"2026-10-13T11:00:00Z","v":35529,"vw":78.43388},{"c":78.44,"h":78.45,"l":77.8,"n":1584,"o":78.4,"t":"2026-10-13T11:15:00Z","v":130383,"vw":78.118668},{"c":78.45,"h":78.5345,"l":78.3,"n":284,"o":78.44,"t":"2026-10-13T11:30:00Z","v":13399,"vw":78.421887},{"c":78.1,"h":78.56,"l":78.08,"n":430,"o":78.45,"t":"2026-10-13T11:45:00Z","v":39222,"vw":78.295853},{"c":77.91,"h":78.2,"l":77.4783,"n":1538,"o":78.2,"t":"2026-10-13T12:00:00Z","v":130121,"vw":77.723855},{"c":77.13,"h":77.86,"l":76.9,"n":2942,"o":77.8,"t":"2026-10-13T12:15:00Z","v":204498,"vw":77.22267},{"c":76.15,"h":77.169,"l":76.11,"n":2736,"o":77.169,"t":"2026-10-13T12:30:00Z","v":203059,"vw":76.601424},{"c":76.4126,"h":76.59,"l":75.9,"n":2359,"o":76.13,"t":"2026-10-13T12:45:00Z","v":168661,"vw":76.239507},{"c":76.43,"h":76.6606,"l":76.34,"n":1368,"o":76.45,"t":"2026-10-13T13:00:00Z","v":142906,"vw":76.493332},{"c":76.34,"h":76.68,"l":76.22,"n":1677,"o":76.4119,"t":"2026-10-13T13:15:00Z","v":154570,"vw":76.408533},{"c":77.665,"h":78.4,"l":76.11,"n":22668,"o":76.32,"t":"2026-10-13T13:30:00Z","v":4109981,"vw":77.2561},{"c":76.745,"h":78.08,"l":76.35,"n":18446,"o":77.66,"t":"2026-10-13T13:45:00Z","v":1760648,"vw":76.996357},{"c":77.935,"h":78.4,"l":76.62,"n":13064,"o":76.77,"t":"2026-10-13T14:00:00Z","v":2429158,"vw":77.42621},{"c":77.47,"h":78.4,"l":77.45,"n":10111,"o":77.92,"t":"2026-10-13T14:15:00Z","v":1106672,"vw":77.884629},{"c":77.65,"h":77.98,"l":77.11,"n":7784,"o":77.47,"t":"2026-10-13T14:30:00Z","v":833800,"vw":77.512427},{"c":77.09,"h":77.68,"l":76.92,"n":8287,"o":77.6,"t":"2026-10-13T14:45:00Z","v":994122,"vw":77.1239},{"c":77.13,"h":77.215,"l":76.7101,"n":7789,"o":77.06,"t":"2026-10-13T15:00:00Z","v":781765,"vw":76.924869},{"c":77.09,"h":77.24,"l":76.8921,"n":6499,"o":77.13,"t":"2026-10-13T15:15:00Z","v":752388,"vw":77.075197},{"c":76.85,"h":77.2286,"l":76.605,"n":7750,"o":77.12,"t":"2026-10-13T15:30:00Z","v":757546,"vw":76.845166},{"c":77.37,"h":77.56,"l":76.75,"n":6890,"o":76.88,"t":"2026-10-13T15:45:00Z","v":738402,"vw":77.104542},{"c":77.86,"h":77.93,"l":77.28,"n":5938,"o":77.37,"t":"2026-10-13T16:00:00Z","v":948420,"vw":77.640017},{"c":78.72,"h":78.79,"l":77.855,"n":7959,"o":77.86,"t":"2026-10-13T16:15:00Z","v":894389,"vw":78.36914},{"c":78.33,"h":78.944,"l":78.28,"n":6537,"o":78.72,"t":"2026-10-13T16:30:00Z","v":1114586,"vw":78.597206},{"c":77.86,"h":78.6,"l":77.85,"n":6838,"o":78.34,"t":"2026-10-13T16:45:00Z","v":753282,"vw":78.295004},{"c":77.69,"h":77.985,"l":77.52,"n":5829,"o":77.85,"t":"2026-10-13T17:00:00Z","v":667173,"vw":77.793082},{"c":76.905,"h":77.81,"l":76.89,"n":7394,"o":77.685,"t":"2026-10-13T17:15:00Z","v":875802,"vw":77.330214},{"c":77.31,"h":77.335,"l":76.85,"n":7851,"o":76.89,"t":"2026-10-13T17:30:00Z","v":788986,"vw":77.071089},{"c":77.0208,"h":77.36,"l":76.79,"n":7833,"o":77.31,"t":"2026-10-13T17:45:00Z","v":732432,"vw":77.058336},{"c":77.14,"h":77.5,"l":76.92,"n":8460,"o":77.04,"t":"2026-10-13T18:00:00Z","v":900110,"vw":77.188371},{"c":77.485,"h":77.56,"l":76.99,"n":6342,"o":77.14,"t":"2026-10-13T18:15:00Z","v":598339,"vw":77.228724},{"c":77.1,"h":77.52,"l":77.03,"n":5340,"o":77.49,"t":"2026-10-13T18:30:00Z","v":599794,"vw":77.221601},{"c":77.15,"h":77.32,"l":77.0894,"n":5664,"o":77.09,"t":"2026-10-13T18:45:00Z","v":490964,"vw":77.194987},{"c":77.095,"h":77.3132,"l":76.96,"n":7142,"o":77.1448,"t":"2026-10-13T19:00:00Z","v":592989,"vw":77.160177},{"c":77.495,"h":77.51,"l":76.95,"n":8704,"o":77.095,"t":"2026-10-13T19:15:00Z","v":1059139,"vw":77.224865},{"c":77.27,"h":77.65,"l":77.11,"n":9808,"o":77.5,"t":"2026-10-13T19:30:00Z","v":1247515,"vw":77.345193},{"c":77.8,"h":77.905,"l":77.232,"n":24424,"o":77.24,"t":"2026-10-13T19:45:00Z","v":2741784,"vw":77.690951},{"c":77.95,"h":78.18,"l":77.77,"n":795,"o":77.81,"t":"2026-10-13T20:00:00Z","v":3225455,"vw":77.813016},{"c":77.82,"h":78.02,"l":77.8,"n":420,"o":77.95,"t":"2026-10-13T20:15:00Z","v":90096,"vw":77.836393},{"c":77.9,"h":77.9,"l":77.72,"n":210,"o":77.85,"t":"2026-10-13T20:30:00Z","v":45766,"vw":77.798525},{"c":77.9,"h":77.99,"l":77.81,"n":275,"o":77.88,"t":"2026-10-13T20:45:00Z","v":18805,"vw":77.917336},{"c":77.8215,"h":77.92,"l":77.81,"n":132,"o":77.81,"t":"2026-10-13T21:00:00Z","v":8230,"vw":77.830333},{"c":77.77,"h":77.83,"l":77.73,"n":276,"o":77.81,"t":"2026-10-13T21:15:00Z","v":23116,"vw":77.775873},{"c":77.69,"h":77.79,"l":77.5986,"n":280,"o":77.76,"t":"2026-10-13T21:30:00Z","v":23516,"vw":77.718776},{"c":77.85,"h":77.9,"l":77.65,"n":211,"o":77.7264,"t":"2026-10-13T21:45:00Z","v":23184,"vw":77.772941},{"c":77.8,"h":77.85,"l":77.8,"n":146,"o":77.85,"t":"2026-10-13T22:00:00Z","v":24079,"vw":77.824073},{"c":77.89,"h":77.89,"l":77.75,"n":171,"o":77.85,"t":"2026-10-13T22:15:00Z","v":23448,"vw":77.84217},{"c":77.9236,"h":77.98,"l":77.8112,"n":193,"o":77.89,"t":"2026-10-13T22:30:00Z","v":22982,"vw":77.89692},{"c":78.06,"h":78.15,"l":77.92,"n":228,"o":77.9531,"t":"2026-10-13T22:45:00Z","v":20803,"vw":78.026798},{"c":78,"h":78.1,"l":77.77,"n":181,"o":78.1,"t":"2026-10-13T23:00:00Z","v":18661,"vw":77.939805},{"c":77.81,"h":78.08,"l":77.77,"n":190,"o":77.9,"t":"2026-10-13T23:15:00Z","v":18963,"vw":77.89391},{"c":77.9,"h":78.04,"l":77.68,"n":141,"o":77.81,"t":"2026-10-13T23:30:00Z","v":13146,"vw":77.813419},{"c":77.9807,"h":78.04,"l":77.87,"n":133,"o":77.89,"t":"2026-10-13T23:45:00Z","v":10172,"vw":77.928395},{"c":77.58,"h":78.33,"l":76.87,"n":2486,"o":77.81,"t":"2026-10-14T08:00:00Z","v":142494,"vw":77.55497},{"c":77.22,"h":77.6349,"l":77.22,"n":299,"o":77.56,"t":"2026-10-14T08:15:00Z","v":18931,"vw":77.432633},{"c":76.7,"h":77.25,"l":76.68,"n":413,"o":77.25,"t":"2026-10-14T08:30:00Z","v":24163,"vw":76.935021},{"c":76.57,"h":76.79,"l":76.54,"n":267,"o":76.75,"t":"2026-10-14T08:45:00Z","v":17210,"vw":76.63305},{"c":76.31,"h":76.6,"l":76.31,"n":525,"o":76.53,"t":"2026-10-14T09:00:00Z","v":30928,"vw":76.464525},{"c":76.19,"h":76.64,"l":76.05,"n":478,"o":76.41,"t":"2026-10-14T09:15:00Z","v":28170,"vw":76.386093},{"c":76.24,"h":76.29,"l":75.97,"n":556,"o":76.05,"t":"2026-10-14T09:30:00Z","v":40366,"vw":76.110197},{"c":76.08,"h":76.2976,"l":76.03,"n":195,"o":76.2976,"t":"2026-10-14T09:45:00Z","v":13414,"vw":76.153195},{"c":75.74,"h":76.08,"l":75.58,"n":1032,"o":76.08,"t":"2026-10-14T10:00:00Z","v":52039,"vw":75.768736},{"c":75.58,"h":75.89,"l":75.42,"n":1057,"o":75.8548,"t":"2026-10-14T10:15:00Z","v":47619,"vw":75.701057},{"c":75.4,"h":75.6694,"l":75.24,"n":2352,"o":75.57,"t":"2026-10-14T10:30:00Z","v":68349,"vw":75.476463},{"c":74.96,"h":75.47,"l":74.81,"n":2485,"o":75.4,"t":"2026-10-14T10:45:00Z","v":133285,"vw":75.066108},{"c":74.85,"h":75.1021,"l":74.57,"n":3046,"o":74.96,"t":"2026-10-14T11:00:00Z","v":231340,"vw":74.807342},{"c":74.57,"h":74.88,"l":74.12,"n":2947,"o":74.85,"t":"2026-10-14T11:15:00Z","v":225874,"vw":74.508086},{"c":74.715,"h":74.78,"l":74.4,"n":1786,"o":74.6402,"t":"2026-10-14T11:30:00Z","v":149444,"vw":74.578188},{"c":74.7023,"h":74.85,"l":74.5,"n":1565,"o":74.74,"t":"2026-10-14T11:45:00Z","v":112565,"vw":74.663781},{"c":74.81,"h":74.99,"l":74.65,"n":1488,"o":74.7,"t":"2026-10-14T12:00:00Z","v":123504,"vw":74.798095},{"c":74.745,"h":75.17,"l":74.18,"n":2820,"o":74.8103,"t":"2026-10-14T12:15:00Z","v":256894,"vw":74.588114},{"c":72.5693,"h":74.6305,"l":72.13,"n":11497,"o":74.6305,"t":"2026-10-14T12:30:00Z","v":924246,"vw":72.723626},{"c":71.67,"h":72.85,"l":71.66,"n":6444,"o":72.5077,"t":"2026-10-14T12:45:00Z","v":567129,"vw":72.215121},{"c":72,"h":72.0662,"l":71.55,"n":4884,"o":71.71,"t":"2026-10-14T13:00:00Z","v":449181,"vw":71.851249},{"c":71.78,"h":71.99,"l":71.2,"n":7616,"o":71.99,"t":"2026-10-14T13:15:00Z","v":822408,"vw":71.524104},{"c":67.61,"h":72.52,"l":67,"n":108308,"o":71.79,"t":"2026-10-14T13:30:00Z","v":13087178,"vw":68.814604},{"c":66.27,"h":68.29,"l":66.27,"n":73897,"o":67.59,"t":"2026-10-14T13:45:00Z","v":8111811,"vw":67.520521},{"c":66.1,"h":66.82,"l":65.55,"n":69384,"o":66.285,"t":"2026-10-14T14:00:00Z","v":7857309,"vw":66.051822},{"c":67.16,"h":67.4297,"l":65.86,"n":47624,"o":66.09,"t":"2026-10-14T14:15:00Z","v":4926207,"vw":66.815007},{"c":67.3001,"h":67.4999,"l":66.7801,"n":30752,"o":67.16,"t":"2026-10-14T14:30:00Z","v":3190269,"vw":67.103067},{"c":67.4153,"h":67.85,"l":66.77,"n":33460,"o":67.3,"t":"2026-10-14T14:45:00Z","v":3555423,"vw":67.343553},{"c":66.5999,"h":67.47,"l":66.22,"n":29194,"o":67.425,"t":"2026-10-14T15:00:00Z","v":3485786,"vw":66.67122},{"c":66.33,"h":66.73,"l":66.1601,"n":20041,"o":66.59,"t":"2026-10-14T15:15:00Z","v":2218897,"vw":66.394145},{"c":65.975,"h":66.34,"l":65.731,"n":24925,"o":66.32,"t":"2026-10-14T15:30:00Z","v":3251671,"vw":66.047016},{"c":65.805,"h":66.38,"l":65.8,"n":21754,"o":65.975,"t":"2026-10-14T15:45:00Z","v":2489032,"vw":66.040305},{"c":64.909,"h":65.87,"l":64.86,"n":43680,"o":65.8,"t":"2026-10-14T16:00:00Z","v":4862486,"vw":65.255365},{"c":65.42,"h":65.48,"l":64.73,"n":21620,"o":64.9,"t":"2026-10-14T16:15:00Z","v":2693428,"vw":65.102705},{"c":66.4,"h":66.5,"l":65.295,"n":23336,"o":65.42,"t":"2026-10-14T16:30:00Z","v":3287263,"vw":65.96508},{"c":66.59,"h":66.6697,"l":66.09,"n":18658,"o":66.39,"t":"2026-10-14T16:45:00Z","v":3028920,"vw":66.391891},{"c":66.09,"h":66.6099,"l":66,"n":15315,"o":66.58,"t":"2026-10-14T17:00:00Z","v":1733931,"vw":66.303572},{"c":65.77,"h":66.55,"l":65.59,"n":18097,"o":66.09,"t":"2026-10-14T17:15:00Z","v":2342970,"vw":66.071624},{"c":65.5798,"h":65.91,"l":65.37,"n":17528,"o":65.743,"t":"2026-10-14T17:30:00Z","v":1946610,"vw":65.62419},{"c":64.86,"h":65.79,"l":64.7,"n":25861,"o":65.58,"t":"2026-10-14T17:45:00Z","v":3030908,"vw":65.081878},{"c":65.202,"h":65.42,"l":64.41,"n":24253,"o":64.88,"t":"2026-10-14T18:00:00Z","v":2851337,"vw":64.825248},{"c":65.3,"h":65.55,"l":64.97,"n":19329,"o":65.2,"t":"2026-10-14T18:15:00Z","v":1973272,"vw":65.216669},{"c":64.925,"h":65.34,"l":64.7401,"n":17791,"o":65.2801,"t":"2026-10-14T18:30:00Z","v":1927833,"vw":64.936404},{"c":65.67,"h":65.815,"l":64.83,"n":17711,"o":64.93,"t":"2026-10-14T18:45:00Z","v":1911704,"vw":65.391279},{"c":65.325,"h":65.65,"l":65.0601,"n":17444,"o":65.65,"t":"2026-10-14T19:00:00Z","v":1877899,"vw":65.333741},{"c":65.53,"h":65.96,"l":65.29,"n":20817,"o":65.33,"t":"2026-10-14T19:15:00Z","v":2335518,"vw":65.61264},{"c":65.66,"h":65.94,"l":65.245,"n":24678,"o":65.5293,"t":"2026-10-14T19:30:00Z","v":2849893,"vw":65.581461},{"c":65.7761,"h":66.15,"l":65.31,"n":49206,"o":65.655,"t":"2026-10-14T19:45:00Z","v":6176890,"vw":65.829282},{"c":65.54,"h":66,"l":65.51,"n":3510,"o":65.78,"t":"2026-10-14T20:00:00Z","v":5813821,"vw":65.778743},{"c":65.499,"h":65.78,"l":65.31,"n":1806,"o":65.54,"t":"2026-10-14T20:15:00Z","v":179377,"vw":65.517665},{"c":65.29,"h":65.48,"l":65.255,"n":1307,"o":65.43,"t":"2026-10-14T20:30:00Z","v":91398,"vw":65.343012},{"c":65.4775,"h":65.89,"l":65.05,"n":1931,"o":65.28,"t":"2026-10-14T20:45:00Z","v":146861,"vw":65.394429},{"c":64.8999,"h":65.49,"l":64.88,"n":1929,"o":65.4722,"t":"2026-10-14T21:00:00Z","v":155929,"vw":65.194272},{"c":64.7983,"h":64.89,"l":64.6,"n":1901,"o":64.89,"t":"2026-10-14T21:15:00Z","v":178673,"vw":64.735973},{"c":64.3,"h":64.77,"l":64.2,"n":2774,"o":64.74,"t":"2026-10-14T21:30:00Z","v":249080,"vw":64.393758},{"c":64.27,"h":64.4362,"l":64.21,"n":1585,"o":64.3,"t":"2026-10-14T21:45:00Z","v":147293,"vw":64.303783},{"c":63.6114,"h":64.45,"l":63.19,"n":5259,"o":64.2689,"t":"2026-10-14T22:00:00Z","v":394660,"vw":63.762777},{"c":63.22,"h":63.66,"l":63,"n":3537,"o":63.6491,"t":"2026-10-14T22:15:00Z","v":417867,"vw":63.323459},{"c":62.94,"h":63.36,"l":62.75,"n":4047,"o":63.2369,"t":"2026-10-14T22:30:00Z","v":361085,"vw":63.007376},{"c":62.77,"h":63.36,"l":62.5,"n":3756,"o":62.95,"t":"2026-10-14T22:45:00Z","v":446044,"vw":62.953702},{"c":62.7454,"h":63.11,"l":62.53,"n":2367,"o":62.78,"t":"2026-10-14T23:00:00Z","v":279560,"vw":62.80113},{"c":62.5107,"h":62.7475,"l":62.33,"n":1791,"o":62.7475,"t":"2026-10-14T23:15:00Z","v":176502,"vw":62.530234},{"c":62.2,"h":62.6,"l":62.2,"n":2403,"o":62.53,"t":"2026-10-14T23:30:00Z","v":211276,"vw":62.374274},{"c":61.877,"h":62.25,"l":61.81,"n":3952,"o":62.21,"t":"2026-10-14T23:45:00Z","v":491341,"vw":62.018603},{"c":62.09,"h":64.14,"l":62,"n":10356,"o":62.97,"t":"2026-10-15T08:00:00Z","v":637431,"vw":63.036678},{"c":61.87,"h":62.14,"l":61.69,"n":1979,"o":62.14,"t":"2026-10-15T08:15:00Z","v":159480,"vw":61.900232},{"c":61.77,"h":61.99,"l":61.45,"n":2447,"o":61.87,"t":"2026-10-15T08:30:00Z","v":270210,"vw":61.723385},{"c":61.98,"h":62.03,"l":61.76,"n":2197,"o":61.7692,"t":"2026-10-15T08:45:00Z","v":246279,"vw":61.943516},{"c":62.05,"h":62.11,"l":61.85,"n":1908,"o":61.98,"t":"2026-10-15T09:00:00Z","v":181923,"vw":61.982788},{"c":61.47,"h":62,"l":61.47,"n":1953,"o":62,"t":"2026-10-15T09:15:00Z","v":152836,"vw":61.703967},{"c":61.16,"h":61.47,"l":60.95,"n":2829,"o":61.47,"t":"2026-10-15T09:30:00Z","v":246755,"vw":61.179821},{"c":61.61,"h":61.6811,"l":61.16,"n":1358,"o":61.16,"t":"2026-10-15T09:45:00Z","v":100746,"vw":61.372363},{"c":61.9056,"h":62.11,"l":61.42,"n":1405,"o":61.69,"t":"2026-10-15T10:00:00Z","v":90948,"vw":61.768479},{"c":62,"h":62.11,"l":61.81,"n":718,"o":61.89,"t":"2026-10-15T10:15:00Z","v":95151,"vw":61.97301},{"c":61.96,"h":62.16,"l":61.82,"n":779,"o":61.93,"t":"2026-10-15T10:30:00Z","v":65377,"vw":62.02255},{"c":61.22,"h":62.03,"l":61.15,"n":1447,"o":61.96,"t":"2026-10-15T10:45:00Z","v":118199,"vw":61.549158},{"c":62.39,"h":62.48,"l":61.1,"n":4861,"o":61.23,"t":"2026-10-15T11:00:00Z","v":464396,"vw":61.673347},{"c":62.59,"h":63.2,"l":62.34,"n":4375,"o":62.34,"t":"2026-10-15T11:15:00Z","v":396473,"vw":62.84845},{"c":63.713,"h":64.42,"l":62.4,"n":4743,"o":62.55,"t":"2026-10-15T11:30:00Z","v":448179,"vw":63.570903},{"c":63.25,"h":63.73,"l":63.25,"n":1749,"o":63.7,"t":"2026-10-15T11:45:00Z","v":118889,"vw":63.516131},{"c":62.67,"h":63.29,"l":62.55,"n":2649,"o":63.2,"t":"2026-10-15T12:00:00Z","v":313084,"vw":62.850242},{"c":64.61,"h":64.77,"l":62.56,"n":5331,"o":62.6895,"t":"2026-10-15T12:15:00Z","v":628714,"vw":63.607792},{"c":63.25,"h":64.63,"l":62.88,"n":8150,"o":64.6212,"t":"2026-10-15T12:30:00Z","v":771201,"vw":63.563459},{"c":62.3111,"h":63.54,"l":62.01,"n":7632,"o":63.2707,"t":"2026-10-15T12:45:00Z","v":535221,"vw":62.674231},{"c":62.8062,"h":62.88,"l":62.13,"n":5772,"o":62.39,"t":"2026-10-15T13:00:00Z","v":538634,"vw":62.444155},{"c":61.4,"h":62.86,"l":61.15,"n":7544,"o":62.84,"t":"2026-10-15T13:15:00Z","v":772515,"vw":62.173248},{"c":61.31,"h":62.22,"l":60.59,"n":97067,"o":61.43,"t":"2026-10-15T13:30:00Z","v":10866093,"vw":61.326267},{"c":60.09,"h":61.61,"l":59.51,"n":88705,"o":61.3,"t":"2026-10-15T13:45:00Z","v":8801692,"vw":60.309798},{"c":60.59,"h":61.56,"l":59.83,"n":50840,"o":60.085,"t":"2026-10-15T14:00:00Z","v":6143668,"vw":60.693625},{"c":60.5186,"h":61.06,"l":60.1724,"n":40485,"o":60.58,"t":"2026-10-15T14:15:00Z","v":4626008,"vw":60.582264},{"c":61.895,"h":62.18,"l":60.29,"n":33868,"o":60.515,"t":"2026-10-15T14:30:00Z","v":5167056,"vw":61.313524},{"c":62.465,"h":62.73,"l":61.5,"n":35118,"o":61.895,"t":"2026-10-15T14:45:00Z","v":4816357,"vw":61.963577},{"c":64.505,"h":64.78,"l":62.08,"n":70507,"o":62.45,"t":"2026-10-15T15:00:00Z","v":9357776,"vw":63.679437},{"c":63.15,"h":64.89,"l":63,"n":37737,"o":64.51,"t":"2026-10-15T15:15:00Z","v":5343551,"vw":63.929142},{"c":63.59,"h":63.9,"l":62.71,"n":24646,"o":63.17,"t":"2026-10-15T15:30:00Z","v":3308983,"vw":63.367902},{"c":64.015,"h":64.1499,"l":63.42,"n":17700,"o":63.58,"t":"2026-10-15T15:45:00Z","v":1922876,"vw":63.84443},{"c":64.06,"h":64.5799,"l":63.96,"n":21215,"o":64.015,"t":"2026-10-15T16:00:00Z","v":2581180,"vw":64.264142},{"c":63.87,"h":64.26,"l":63.77,"n":18336,"o":64.06,"t":"2026-10-15T16:15:00Z","v":3031444,"vw":63.975025},{"c":64.74,"h":64.75,"l":63.78,"n":16104,"o":63.885,"t":"2026-10-15T16:30:00Z","v":2227250,"vw":64.220407},{"c":65.585,"h":65.61,"l":64.7201,"n":22418,"o":64.74,"t":"2026-10-15T16:45:00Z","v":2793719,"vw":65.221421},{"c":67.0399,"h":67.3527,"l":66.885,"n":5293,"o":67.1411,"t":"2026-10-15T18:00:00Z","v":769535,"vw":67.09007},{"c":67.33,"h":67.39,"l":66.91,"n":17550,"o":67.03,"t":"2026-10-15T18:15:00Z","v":2239151,"vw":67.125426},{"c":68.2801,"h":68.34,"l":67.12,"n":17767,"o":67.311,"t":"2026-10-15T18:30:00Z","v":2459562,"vw":67.755398},{"c":68.59,"h":68.59,"l":67.91,"n":20824,"o":68.285,"t":"2026-10-15T18:45:00Z","v":2716893,"vw":68.263818},{"c":68.5501,"h":69.05,"l":68.4001,"n":25024,"o":68.58,"t":"2026-10-15T19:00:00Z","v":3539687,"vw":68.729153},{"c":68.815,"h":69.1,"l":68.5201,"n":19825,"o":68.555,"t":"2026-10-15T19:15:00Z","v":2510240,"vw":68.874202},{"c":69.0219,"h":69.1,"l":68.36,"n":23885,"o":68.81,"t":"2026-10-15T19:30:00Z","v":3033386,"vw":68.805232},{"c":69.6999,"h":69.76,"l":68.9,"n":43639,"o":69.03,"t":"2026-10-15T19:45:00Z","v":5428142,"vw":69.380964},{"c":69.67,"h":70.4,"l":69.55,"n":5670,"o":69.69,"t":"2026-10-15T20:00:00Z","v":3768240,"vw":69.737924},{"c":70.05,"h":70.25,"l":69.6,"n":2169,"o":69.71,"t":"2026-10-15T20:15:00Z","v":189220,"vw":69.9667},{"c":69.85,"h":70.67,"l":69.49,"n":3399,"o":70.1,"t":"2026-10-15T20:30:00Z","v":262046,"vw":70.159665},{"c":69.11,"h":70.19,"l":68.59,"n":2210,"o":69.8443,"t":"2026-10-15T20:45:00Z","v":252256,"vw":69.674299},{"c":68.6936,"h":69.15,"l":68.1,"n":4497,"o":69.15,"t":"2026-10-15T21:00:00Z","v":785906,"vw":68.559746},{"c":69.3209,"h":69.5,"l":68.38,"n":1676,"o":68.6,"t":"2026-10-15T21:15:00Z","v":164503,"vw":68.952221},{"c":69.16,"h":69.4387,"l":69,"n":1247,"o":69.4,"t":"2026-10-15T21:30:00Z","v":111535,"vw":69.193511},{"c":69.19,"h":69.57,"l":69.1355,"n":837,"o":69.15,"t":"2026-10-15T21:45:00Z","v":45449,"vw":69.299257},{"c":69.62,"h":69.62,"l":69.0801,"n":1324,"o":69.15,"t":"2026-10-15T22:00:00Z","v":101521,"vw":69.423647},{"c":69.4,"h":69.69,"l":69.2785,"n":721,"o":69.62,"t":"2026-10-15T22:15:00Z","v":79755,"vw":69.565695},{"c":69.3808,"h":69.3808,"l":69.01,"n":620,"o":69.36,"t":"2026-10-15T22:30:00Z","v":49198,"vw":69.183266},{"c":68.84,"h":69.3866,"l":68.75,"n":1101,"o":69.32,"t":"2026-10-15T22:45:00Z","v":140421,"vw":68.962117},{"c":68.86,"h":69,"l":68.61,"n":745,"o":68.8423,"t":"2026-10-15T23:00:00Z","v":72630,"vw":68.820892},{"c":68.67,"h":69,"l":68.51,"n":803,"o":68.9804,"t":"2026-10-15T23:15:00Z","v":76839,"vw":68.719237},{"c":67.78,"h":68.7046,"l":67.74,"n":1574,"o":68.7046,"t":"2026-10-15T23:30:00Z","v":179039,"vw":68.244922},{"c":68.1,"h":68.319,"l":67.6962,"n":995,"o":67.89,"t":"2026-10-15T23:45:00Z","v":98848,"vw":68.084616}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2615304222192484,"strike":76.11292770374335,"iv":1.8027437257396755,"gamma":0.030693755762583153,"theta":-0.6344610665701114,"vega":0.005554826697751231,"rho":0.00014136341595247205,"breakevenPct":12.150452461031728},{"delta":0.15,"premium":0.42917739457229925,"strike":74.5832508109823,"iv":1.721018703257188,"gamma":0.04066222939364257,"theta":-0.761564924933898,"vega":0.007795971793159117,"rho":0.00019380076015030202,"breakevenPct":10.150408525043492},{"delta":0.2,"premium":0.6216324435318276,"strike":73.41683778234086,"iv":1.6174952772073923,"gamma":0.04833223819301848,"theta":-0.8059603696098563,"vega":0.009974743326488707,"rho":0.00023959238207650117,"breakevenPct":8.720220595995144},{"delta":0.25,"premium":0.8361439114391145,"strike":72.43542435424354,"iv":1.6400557195571956,"gamma":0.05434870848708487,"theta":-0.9301937269372694,"vega":0.011290405904059041,"rho":0.0003112412693077549,"breakevenPct":7.594079685290245},{"delta":0.3,"premium":1.0864285714285713,"strike":71.57142857142857,"iv":1.665657142857143,"gamma":0.05828571428571429,"theta":-1.0309857142857142,"vega":0.012371428571428571,"rho":0.0003850350944724597,"breakevenPct":6.692888609188176},{"delta":0.35,"premium":1.3689318885448916,"strike":70.77089783281734,"iv":1.7041671826625386,"gamma":0.06076656346749226,"theta":-1.1248244582043343,"vega":0.01318328173374613,"rho":0.0004592803795940377,"breakevenPct":5.932202234012101},{"delta":0.4,"premium":1.6865797546012273,"strike":69.99693251533742,"iv":1.7480604294478528,"gamma":0.061996319018404904,"theta":-1.2062920245398774,"vega":0.01380122699386503,"rho":0.0005339659254920643,"breakevenPct":5.262132554976004},{"delta":0.45,"premium":2.0815184049079756,"strike":69.23006134969326,"iv":1.813167791411043,"gamma":0.0610760736196319,"theta":-1.2792981595092023,"vega":0.0141079754601227,"rho":0.0006079922856332492,"breakevenPct":4.715976144788892},{"delta":0.5,"premium":2.53115823817292,"strike":68.42903752039152,"iv":1.8821453507340946,"gamma":0.059315497553017946,"theta":-1.3377415986949428,"vega":0.0142,"rho":0.0006810243485464975,"breakevenPct":4.199993771753958},{"delta":0.55,"premium":3.0658916083916097,"strike":67.58566433566433,"iv":1.9749867132867134,"gamma":0.056211188811188806,"theta":-1.396275174825175,"vega":0.014117132867132866,"rho":0.0007523631085101332,"breakevenPct":3.7467781851041844},{"delta":0.6,"premium":3.7713235294117644,"strike":66.61764705882354,"iv":2.1075882352941178,"gamma":0.05143529411764706,"theta":-1.4517382352941177,"vega":0.01374705882352941,"rho":0.0008195469513541574,"breakevenPct":3.361190291094415},{"delta":0.65,"premium":4.697826086956523,"strike":65.47314578005115,"iv":2.3013529411764706,"gamma":0.04520230179028132,"theta":-1.520059590792839,"vega":0.013183887468030689,"rho":0.0008814232587943833,"breakevenPct":3.041074694578084},{"delta":0.7,"premium":5.712046632124352,"strike":64.1839378238342,"iv":2.4595997409326427,"gamma":0.03966217616580311,"theta":-1.5268582901554404,"vega":0.012410362694300518,"rho":0.0009402440007222769,"breakevenPct":2.637275265724742},{"delta":0.75,"premium":7.54830565672361,"strike":62.21230983502778,"iv":3.2427372877010843,"gamma":0.030967541663955437,"theta":-2.069440482730778,"vega":0.01006473102113666,"rho":0.0009417599853160088,"breakevenPct":2.438495582601166},{"delta":0.8,"premium":10.39065990708304,"strike":59.26037788101885,"iv":3.989998723439103,"gamma":0.022155314069483,"theta":-2.2432763604316937,"vega":0.008867184532641454,"rho":0.0009540286401644632,"breakevenPct":2.2775885287839777},{"delta":0.85,"premium":15.640655301275443,"strike":53.983943280743134,"iv":5.495621583636126,"gamma":0.013393120458302604,"theta":-2.5695028795182764,"vega":0.0073862283489939855,"rho":0.0009141647090715945,"breakevenPct":2.238764437619066},{"delta":0.9,"premium":24.44139745269692,"strike":45.2939071879077,"iv":8,"gamma":0.006922251596053648,"theta":-2.814483570356108,"vega":0.005557602289786823,"rho":0.0008021556598486841,"breakevenPct":2.4013284003004727}],"put":[{"delta":0.1,"premium":0.18777108433734938,"strike":63.37951807228916,"iv":1.0899343373493975,"gamma":0.04524096385542169,"theta":-0.33730421686746986,"vega":0.006269277108433735,"rho":-0.00011477263217910348,"breakevenPct":7.20741998832333},{"delta":0.15,"premium":0.28891304347826086,"strike":64.51130434782608,"iv":1.0159627826086957,"gamma":0.06411704347826086,"theta":-0.4166707826086956,"vega":0.008273739130434781,"rho":-0.0001870523551009951,"breakevenPct":5.693992210942976},{"delta":0.2,"premium":0.3995739014647137,"strike":65.29161118508655,"iv":0.9783656458055926,"gamma":0.07997376830892143,"theta":-0.48185432756324903,"vega":0.009912383488681757,"rho":-0.00026340621580825906,"breakevenPct":4.710664781759401},{"delta":0.25,"premium":0.5127563249001332,"strike":65.95739014647137,"iv":0.9406159786950733,"gamma":0.09475406125166444,"theta":-0.529923568575233,"vega":0.011310519307589882,"rho":-0.0003423754582210568,"breakevenPct":3.8992161210407517},{"delta":0.3,"premium":0.6339148073022313,"strike":66.47464503042596,"iv":0.9086770791075051,"gamma":0.10666430020283975,"theta":-0.5537419878296146,"vega":0.012254361054766735,"rho":-0.00042493653643171995,"breakevenPct":3.3175767648696954},{"delta":0.35,"premium":0.7556186612576065,"strike":66.9817444219067,"iv":0.8771354969574037,"gamma":0.11837829614604461,"theta":-0.5759022312373225,"vega":0.013167139959432049,"rho":-0.0005077432102524935,"breakevenPct":2.7516508654198417},{"delta":0.4,"premium":0.8792662116040957,"strike":67.41126279863481,"iv":0.843345733788396,"gamma":0.12834129692832763,"theta":-0.5765354948805461,"vega":0.013775767918088737,"rho":-0.0005923762809547305,"breakevenPct":2.302501340630366},{"delta":0.45,"premium":1.0125113122171945,"strike":67.79864253393666,"iv":0.8150963800904977,"gamma":0.13583529411764705,"theta":-0.5695117647058824,"vega":0.01407918552036199,"rho":-0.0006778105582043018,"breakevenPct":1.9293227287526196},{"delta":0.5,"premium":1.1404761904761904,"strike":68.14409400123685,"iv":0.7818804576376005,"gamma":0.14202164502164502,"theta":-0.5471484848484849,"vega":0.014084724799010514,"rho":-0.000763215253799636,"breakevenPct":1.6099591618785916},{"delta":0.55,"premium":1.2595238095238095,"strike":68.45330859616574,"iv":0.7412805813234384,"gamma":0.14743290043290044,"theta":-0.5092696969696969,"vega":0.013837353123067409,"rho":-0.0008483654549310374,"breakevenPct":1.3307125012600012},{"delta":0.6,"premium":1.3785714285714286,"strike":68.76252319109462,"iv":0.7006807050092764,"gamma":0.15284415584415584,"theta":-0.4713909090909091,"vega":0.013589981447124306,"rho":-0.0009335156560624387,"breakevenPct":1.051465840641411},{"delta":0.65,"premium":1.4929067930489732,"strike":69.04581358609795,"iv":0.6580832543443917,"gamma":0.15549731437598735,"theta":-0.42811611374407577,"vega":0.013088467614533965,"rho":-0.0010171178877601346,"breakevenPct":0.803367411088135},{"delta":0.7,"premium":1.591642969984202,"strike":69.2432859399684,"iv":0.6088731437598736,"gamma":0.14902022116903635,"theta":-0.366978672985782,"vega":0.01174565560821485,"rho":-0.001095595806849701,"breakevenPct":0.6583803671303833},{"delta":0.75,"premium":1.6903791469194314,"strike":69.44075829383887,"iv":0.5596630331753554,"gamma":0.1425431279620853,"theta":-0.30584123222748816,"vega":0.010402843601895733,"rho":-0.0011740737259392676,"breakevenPct":0.5133933231726312},{"delta":0.8,"premium":1.7891153238546604,"strike":69.63823064770932,"iv":0.5104529225908372,"gamma":0.13606603475513426,"theta":-0.24470379146919424,"vega":0.009060031595576617,"rho":-0.0012525516450288341,"breakevenPct":0.3684062792148792},{"delta":0.85,"premium":1.8878515007898895,"strike":69.83570300157977,"iv":0.4612428120063191,"gamma":0.12958894154818326,"theta":-0.1835663507109005,"vega":0.007717219589257503,"rho":-0.0013310295641184005,"breakevenPct":0.22341923525712737}]},"raw":{"call":[{"delta":0.1,"premium":0.2615304222192484,"strike":76.11292770374335,"iv":1.8027437257396755,"gamma":0.030693755762583153,"theta":-0.6344610665701114,"vega":0.005554826697751231,"rho":0.00014136341595247205,"breakevenPct":12.150452461031728},{"delta":0.15,"premium":0.42917739457229925,"strike":74.5832508109823,"iv":1.721018703257188,"gamma":0.04066222939364257,"theta":-0.761564924933898,"vega":0.007795971793159117,"rho":0.00019380076015030202,"breakevenPct":10.150408525043492},{"delta":0.2,"premium":0.6216324435318276,"strike":73.41683778234086,"iv":1.6174952772073923,"gamma":0.04833223819301848,"theta":-0.8059603696098563,"vega":0.009974743326488707,"rho":0.00023959238207650117,"breakevenPct":8.720220595995144},{"delta":0.25,"premium":0.8361439114391145,"strike":72.43542435424354,"iv":1.6400557195571956,"gamma":0.05434870848708487,"theta":-0.9301937269372694,"vega":0.011290405904059041,"rho":0.0003112412693077549,"breakevenPct":7.594079685290245},{"delta":0.3,"premium":1.0864285714285713,"strike":71.57142857142857,"iv":1.665657142857143,"gamma":0.05828571428571429,"theta":-1.0309857142857142,"vega":0.012371428571428571,"rho":0.0003850350944724597,"breakevenPct":6.692888609188176},{"delta":0.35,"premium":1.3689318885448916,"strike":70.77089783281734,"iv":1.7041671826625386,"gamma":0.06076656346749226,"theta":-1.1248244582043343,"vega":0.01318328173374613,"rho":0.0004592803795940377,"breakevenPct":5.932202234012101},{"delta":0.4,"premium":1.6865797546012273,"strike":69.99693251533742,"iv":1.7480604294478528,"gamma":0.061996319018404904,"theta":-1.2062920245398774,"vega":0.01380122699386503,"rho":0.0005339659254920643,"breakevenPct":5.262132554976004},{"delta":0.45,"premium":2.0815184049079756,"strike":69.23006134969326,"iv":1.813167791411043,"gamma":0.0610760736196319,"theta":-1.2792981595092023,"vega":0.0141079754601227,"rho":0.0006079922856332492,"breakevenPct":4.715976144788892},{"delta":0.5,"premium":2.53115823817292,"strike":68.42903752039152,"iv":1.8821453507340946,"gamma":0.059315497553017946,"theta":-1.3377415986949428,"vega":0.0142,"rho":0.0006810243485464975,"breakevenPct":4.199993771753958},{"delta":0.55,"premium":3.0658916083916097,"strike":67.58566433566433,"iv":1.9749867132867134,"gamma":0.056211188811188806,"theta":-1.396275174825175,"vega":0.014117132867132866,"rho":0.0007523631085101332,"breakevenPct":3.7467781851041844},{"delta":0.6,"premium":3.7713235294117644,"strike":66.61764705882354,"iv":2.1075882352941178,"gamma":0.05143529411764706,"theta":-1.4517382352941177,"vega":0.01374705882352941,"rho":0.0008195469513541574,"breakevenPct":3.361190291094415},{"delta":0.65,"premium":4.697826086956523,"strike":65.47314578005115,"iv":2.3013529411764706,"gamma":0.04520230179028132,"theta":-1.520059590792839,"vega":0.013183887468030689,"rho":0.0008814232587943833,"breakevenPct":3.041074694578084},{"delta":0.7,"premium":5.712046632124352,"strike":64.1839378238342,"iv":2.4595997409326427,"gamma":0.03966217616580311,"theta":-1.5268582901554404,"vega":0.012410362694300518,"rho":0.0009402440007222769,"breakevenPct":2.637275265724742},{"delta":0.75,"premium":7.54830565672361,"strike":62.21230983502778,"iv":3.2427372877010843,"gamma":0.030967541663955437,"theta":-2.069440482730778,"vega":0.01006473102113666,"rho":0.0009417599853160088,"breakevenPct":2.438495582601166},{"delta":0.8,"premium":10.39065990708304,"strike":59.26037788101885,"iv":3.989998723439103,"gamma":0.022155314069483,"theta":-2.2432763604316937,"vega":0.008867184532641454,"rho":0.0009540286401644632,"breakevenPct":2.2775885287839777},{"delta":0.85,"premium":15.640655301275443,"strike":53.983943280743134,"iv":5.495621583636126,"gamma":0.013393120458302604,"theta":-2.5695028795182764,"vega":0.0073862283489939855,"rho":0.0009141647090715945,"breakevenPct":2.238764437619066},{"delta":0.9,"premium":24.44139745269692,"strike":45.2939071879077,"iv":8,"gamma":0.006922251596053648,"theta":-2.814483570356108,"vega":0.005557602289786823,"rho":0.0008021556598486841,"breakevenPct":2.4013284003004727}],"put":[{"delta":0.1,"premium":0.18777108433734938,"strike":63.37951807228916,"iv":1.0899343373493975,"gamma":0.04524096385542169,"theta":-0.33730421686746986,"vega":0.006269277108433735,"rho":-0.00011477263217910348,"breakevenPct":7.20741998832333},{"delta":0.15,"premium":0.28891304347826086,"strike":64.51130434782608,"iv":1.0159627826086957,"gamma":0.06411704347826086,"theta":-0.4166707826086956,"vega":0.008273739130434781,"rho":-0.0001870523551009951,"breakevenPct":5.693992210942976},{"delta":0.2,"premium":0.3995739014647137,"strike":65.29161118508655,"iv":0.9783656458055926,"gamma":0.07997376830892143,"theta":-0.48185432756324903,"vega":0.009912383488681757,"rho":-0.00026340621580825906,"breakevenPct":4.710664781759401},{"delta":0.25,"premium":0.5127563249001332,"strike":65.95739014647137,"iv":0.9406159786950733,"gamma":0.09475406125166444,"theta":-0.529923568575233,"vega":0.011310519307589882,"rho":-0.0003423754582210568,"breakevenPct":3.8992161210407517},{"delta":0.3,"premium":0.6339148073022313,"strike":66.47464503042596,"iv":0.9086770791075051,"gamma":0.10666430020283975,"theta":-0.5537419878296146,"vega":0.012254361054766735,"rho":-0.00042493653643171995,"breakevenPct":3.3175767648696954},{"delta":0.35,"premium":0.7556186612576065,"strike":66.9817444219067,"iv":0.8771354969574037,"gamma":0.11837829614604461,"theta":-0.5759022312373225,"vega":0.013167139959432049,"rho":-0.0005077432102524935,"breakevenPct":2.7516508654198417},{"delta":0.4,"premium":0.8792662116040957,"strike":67.41126279863481,"iv":0.843345733788396,"gamma":0.12834129692832763,"theta":-0.5765354948805461,"vega":0.013775767918088737,"rho":-0.0005923762809547305,"breakevenPct":2.302501340630366},{"delta":0.45,"premium":1.0125113122171945,"strike":67.79864253393666,"iv":0.8150963800904977,"gamma":0.13583529411764705,"theta":-0.5695117647058824,"vega":0.01407918552036199,"rho":-0.0006778105582043018,"breakevenPct":1.9293227287526196},{"delta":0.5,"premium":1.1404761904761904,"strike":68.14409400123685,"iv":0.7818804576376005,"gamma":0.14202164502164502,"theta":-0.5471484848484849,"vega":0.014084724799010514,"rho":-0.000763215253799636,"breakevenPct":1.6099591618785916},{"delta":0.55,"premium":1.2595238095238095,"strike":68.45330859616574,"iv":0.7412805813234384,"gamma":0.14743290043290044,"theta":-0.5092696969696969,"vega":0.013837353123067409,"rho":-0.0008483654549310374,"breakevenPct":1.3307125012600012},{"delta":0.6,"premium":1.3785714285714286,"strike":68.76252319109462,"iv":0.7006807050092764,"gamma":0.15284415584415584,"theta":-0.4713909090909091,"vega":0.013589981447124306,"rho":-0.0009335156560624387,"breakevenPct":1.051465840641411},{"delta":0.65,"premium":1.4929067930489732,"strike":69.04581358609795,"iv":0.6580832543443917,"gamma":0.15549731437598735,"theta":-0.42811611374407577,"vega":0.013088467614533965,"rho":-0.0010171178877601346,"breakevenPct":0.803367411088135},{"delta":0.7,"premium":1.591642969984202,"strike":69.2432859399684,"iv":0.6088731437598736,"gamma":0.14902022116903635,"theta":-0.366978672985782,"vega":0.01174565560821485,"rho":-0.001095595806849701,"breakevenPct":0.6583803671303833},{"delta":0.75,"premium":1.6903791469194314,"strike":69.44075829383887,"iv":0.5596630331753554,"gamma":0.1425431279620853,"theta":-0.30584123222748816,"vega":0.010402843601895733,"rho":-0.0011740737259392676,"breakevenPct":0.5133933231726312},{"delta":0.8,"premium":1.7891153238546604,"strike":69.63823064770932,"iv":0.5104529225908372,"gamma":0.13606603475513426,"theta":-0.24470379146919424,"vega":0.009060031595576617,"rho":-0.0012525516450288341,"breakevenPct":0.3684062792148792},{"delta":0.85,"premium":1.8878515007898895,"strike":69.83570300157977,"iv":0.4612428120063191,"gamma":0.12958894154818326,"theta":-0.1835663507109005,"vega":0.007717219589257503,"rho":-0.0013310295641184005,"breakevenPct":0.22341923525712737}]}},"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"}}