{"symbol":"DGRO","url":"https://intraalpha.com/companies/DGRO","capturedAt":"2026-10-22T15:51:37.770Z","state":"ready","quote":{"symbol":"DGRO","last_price":79.94,"prev_close":79.37,"regular_close":79.945,"change":0.57,"change_pct":0.7182,"regular_change":0.575,"regular_change_pct":0.7245,"extended_change":-0.005,"extended_change_pct":-0.0063,"bid":79.94,"ask":79.95,"bid_size":900,"ask_size":1900,"volume":880806,"vwap":79.668522,"open":79.35,"high":79.95,"low":79.35,"close":79.945,"trade_count":9305,"last_trade_at":"2026-10-22T15:51:30.725161702Z","last_quote_at":"2026-10-22T15:51:37.100196088Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:51:31.80119241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":41900000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.25,"dividend_yield":0.0195,"inception_date":"2014-06-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:51:37.280701+00:00"},"optionObservedAt":"2026-10-22T15:40:37.514Z","bars":[{"c":78.05,"h":78.09,"l":78,"n":86,"o":78.09,"t":"2026-10-15T08:00:00Z","v":888,"vw":78.027381},{"c":78.5,"h":78.5,"l":78.5,"n":16,"o":78.5,"t":"2026-10-15T09:25:00Z","v":489,"vw":78.5},{"c":78.31,"h":78.31,"l":78.31,"n":1,"o":78.31,"t":"2026-10-15T10:45:00Z","v":100,"vw":78.31},{"c":78.35,"h":78.35,"l":78.35,"n":60,"o":78.35,"t":"2026-10-15T10:50:00Z","v":3298,"vw":78.35},{"c":78.43,"h":78.43,"l":78.43,"n":5,"o":78.43,"t":"2026-10-15T12:20:00Z","v":201,"vw":78.43},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-15T12:25:00Z","v":100,"vw":78.5},{"c":78.52,"h":78.52,"l":78.52,"n":13,"o":78.52,"t":"2026-10-15T12:50:00Z","v":215,"vw":78.52},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-15T13:20:00Z","v":250,"vw":78.47},{"c":78.7,"h":78.7,"l":78.46,"n":11,"o":78.46,"t":"2026-10-15T13:25:00Z","v":3823,"vw":78.693514},{"c":78.745,"h":78.87,"l":78.59,"n":735,"o":78.7,"t":"2026-10-15T13:30:00Z","v":104124,"vw":78.652739},{"c":78.67,"h":78.7793,"l":78.62,"n":584,"o":78.72,"t":"2026-10-15T13:35:00Z","v":54687,"vw":78.697392},{"c":78.59,"h":78.8,"l":78.58,"n":496,"o":78.655,"t":"2026-10-15T13:40:00Z","v":46912,"vw":78.666349},{"c":78.62,"h":78.675,"l":78.5601,"n":419,"o":78.57,"t":"2026-10-15T13:45:00Z","v":26959,"vw":78.603461},{"c":78.635,"h":78.69,"l":78.595,"n":292,"o":78.6,"t":"2026-10-15T13:50:00Z","v":18860,"vw":78.651004},{"c":78.65,"h":78.71,"l":78.6299,"n":318,"o":78.645,"t":"2026-10-15T13:55:00Z","v":39514,"vw":78.677655},{"c":78.61,"h":78.695,"l":78.6,"n":329,"o":78.64,"t":"2026-10-15T14:00:00Z","v":14505,"vw":78.647024},{"c":78.61,"h":78.65,"l":78.56,"n":356,"o":78.6,"t":"2026-10-15T14:05:00Z","v":39599,"vw":78.61563},{"c":78.65,"h":78.65,"l":78.57,"n":357,"o":78.605,"t":"2026-10-15T14:10:00Z","v":24832,"vw":78.616707},{"c":78.6501,"h":78.685,"l":78.6501,"n":285,"o":78.66,"t":"2026-10-15T14:15:00Z","v":20783,"vw":78.671671},{"c":78.6455,"h":78.67,"l":78.64,"n":242,"o":78.65,"t":"2026-10-15T14:20:00Z","v":13693,"vw":78.652219},{"c":78.6401,"h":78.685,"l":78.6401,"n":173,"o":78.65,"t":"2026-10-15T14:25:00Z","v":38365,"vw":78.668536},{"c":78.69,"h":78.745,"l":78.65,"n":277,"o":78.655,"t":"2026-10-15T14:30:00Z","v":17343,"vw":78.695796},{"c":78.6845,"h":78.74,"l":78.6845,"n":262,"o":78.71,"t":"2026-10-15T14:35:00Z","v":19655,"vw":78.719506},{"c":78.68,"h":78.7045,"l":78.67,"n":152,"o":78.68,"t":"2026-10-15T14:40:00Z","v":11582,"vw":78.685666},{"c":78.655,"h":78.68,"l":78.59,"n":184,"o":78.67,"t":"2026-10-15T14:45:00Z","v":10816,"vw":78.643143},{"c":78.665574,"h":78.6699,"l":78.62,"n":182,"o":78.66,"t":"2026-10-15T14:50:00Z","v":16891,"vw":78.650834},{"c":78.6334,"h":78.695,"l":78.61,"n":194,"o":78.695,"t":"2026-10-15T14:55:00Z","v":10224,"vw":78.628489},{"c":78.71,"h":78.71,"l":78.65,"n":175,"o":78.655,"t":"2026-10-15T15:00:00Z","v":22261,"vw":78.695091},{"c":78.71,"h":78.7255,"l":78.685,"n":172,"o":78.7067,"t":"2026-10-15T15:05:00Z","v":20642,"vw":78.705648},{"c":78.7,"h":78.72,"l":78.7,"n":154,"o":78.7,"t":"2026-10-15T15:10:00Z","v":10887,"vw":78.713381},{"c":78.725,"h":78.75,"l":78.685,"n":167,"o":78.685,"t":"2026-10-15T15:15:00Z","v":8758,"vw":78.7105},{"c":78.69,"h":78.73,"l":78.69,"n":155,"o":78.7199,"t":"2026-10-15T15:20:00Z","v":7554,"vw":78.706831},{"c":78.725,"h":78.73,"l":78.68,"n":142,"o":78.695,"t":"2026-10-15T15:25:00Z","v":8368,"vw":78.701196},{"c":78.7101,"h":78.74,"l":78.7,"n":126,"o":78.7201,"t":"2026-10-15T15:30:00Z","v":26078,"vw":78.714361},{"c":78.6999,"h":78.72,"l":78.67,"n":166,"o":78.7,"t":"2026-10-15T15:35:00Z","v":14476,"vw":78.693096},{"c":78.7145,"h":78.715,"l":78.69,"n":124,"o":78.7,"t":"2026-10-15T15:40:00Z","v":11727,"vw":78.704584},{"c":78.675,"h":78.715,"l":78.675,"n":142,"o":78.702,"t":"2026-10-15T15:45:00Z","v":12719,"vw":78.701542},{"c":78.5876,"h":78.68,"l":78.5876,"n":149,"o":78.675,"t":"2026-10-15T15:50:00Z","v":13584,"vw":78.639756},{"c":78.58,"h":78.62,"l":78.57,"n":172,"o":78.585,"t":"2026-10-15T15:55:00Z","v":18629,"vw":78.601353},{"c":78.58,"h":78.595,"l":78.57,"n":144,"o":78.585,"t":"2026-10-15T16:00:00Z","v":6923,"vw":78.582822},{"c":78.585466,"h":78.595,"l":78.544532,"n":128,"o":78.595,"t":"2026-10-15T16:05:00Z","v":10068,"vw":78.56866},{"c":78.584529,"h":78.595,"l":78.57,"n":138,"o":78.5901,"t":"2026-10-15T16:10:00Z","v":12498,"vw":78.582723},{"c":78.5799,"h":78.6,"l":78.5799,"n":111,"o":78.585,"t":"2026-10-15T16:15:00Z","v":10453,"vw":78.588392},{"c":78.61,"h":78.61,"l":78.5799,"n":108,"o":78.585472,"t":"2026-10-15T16:20:00Z","v":13506,"vw":78.591884},{"c":78.665,"h":78.665,"l":78.6059,"n":92,"o":78.6059,"t":"2026-10-15T16:25:00Z","v":4588,"vw":78.634052},{"c":78.66,"h":78.68,"l":78.644,"n":103,"o":78.67,"t":"2026-10-15T16:30:00Z","v":11336,"vw":78.6674},{"c":78.6897,"h":78.7,"l":78.654524,"n":116,"o":78.654524,"t":"2026-10-15T16:35:00Z","v":39834,"vw":78.683017},{"c":78.675995,"h":78.685,"l":78.65,"n":113,"o":78.685,"t":"2026-10-15T16:40:00Z","v":31062,"vw":78.669358},{"c":78.635,"h":78.675,"l":78.635,"n":128,"o":78.675,"t":"2026-10-15T16:45:00Z","v":8185,"vw":78.650383},{"c":78.5857,"h":78.635478,"l":78.58,"n":144,"o":78.635478,"t":"2026-10-15T16:50:00Z","v":11943,"vw":78.610575},{"c":78.6314,"h":78.6314,"l":78.58,"n":132,"o":78.58,"t":"2026-10-15T16:55:00Z","v":15470,"vw":78.60629},{"c":78.6197,"h":78.655,"l":78.615,"n":109,"o":78.64,"t":"2026-10-15T17:00:00Z","v":11348,"vw":78.632018},{"c":78.625,"h":78.63,"l":78.6099,"n":55,"o":78.63,"t":"2026-10-15T17:05:00Z","v":3407,"vw":78.619426},{"c":78.62,"h":78.635,"l":78.61,"n":123,"o":78.625,"t":"2026-10-15T17:10:00Z","v":12022,"vw":78.620048},{"c":78.63,"h":78.635,"l":78.605,"n":102,"o":78.61,"t":"2026-10-15T17:15:00Z","v":7256,"vw":78.615347},{"c":78.645476,"h":78.649,"l":78.63,"n":68,"o":78.63,"t":"2026-10-15T17:20:00Z","v":4489,"vw":78.636059},{"c":78.625,"h":78.655,"l":78.625,"n":98,"o":78.64,"t":"2026-10-15T17:25:00Z","v":5403,"vw":78.635479},{"c":78.615,"h":78.6199,"l":78.595,"n":126,"o":78.6199,"t":"2026-10-15T17:30:00Z","v":38448,"vw":78.600181},{"c":78.6,"h":78.63,"l":78.595,"n":137,"o":78.63,"t":"2026-10-15T17:35:00Z","v":20010,"vw":78.610589},{"c":78.6299,"h":78.65,"l":78.615,"n":126,"o":78.615,"t":"2026-10-15T17:40:00Z","v":5263,"vw":78.633559},{"c":78.62,"h":78.65,"l":78.62,"n":104,"o":78.64,"t":"2026-10-15T17:45:00Z","v":26204,"vw":78.639342},{"c":78.65,"h":78.65,"l":78.63,"n":726,"o":78.635,"t":"2026-10-15T17:50:00Z","v":10666,"vw":78.638566},{"c":78.645,"h":78.66,"l":78.63,"n":112,"o":78.65548,"t":"2026-10-15T17:55:00Z","v":9432,"vw":78.646803},{"c":78.61,"h":78.645,"l":78.6045,"n":145,"o":78.64,"t":"2026-10-15T18:00:00Z","v":17863,"vw":78.623384},{"c":78.585,"h":78.614521,"l":78.5801,"n":141,"o":78.605,"t":"2026-10-15T18:05:00Z","v":9302,"vw":78.599559},{"c":78.575,"h":78.585,"l":78.55,"n":120,"o":78.585,"t":"2026-10-15T18:10:00Z","v":6595,"vw":78.567484},{"c":78.58,"h":78.595,"l":78.565,"n":141,"o":78.5865,"t":"2026-10-15T18:15:00Z","v":12522,"vw":78.578577},{"c":78.54,"h":78.575,"l":78.53,"n":98,"o":78.575,"t":"2026-10-15T18:20:00Z","v":7457,"vw":78.546655},{"c":78.535,"h":78.54,"l":78.515,"n":113,"o":78.53,"t":"2026-10-15T18:25:00Z","v":7460,"vw":78.529074},{"c":78.584551,"h":78.61,"l":78.545,"n":132,"o":78.545,"t":"2026-10-15T18:30:00Z","v":42579,"vw":78.552668},{"c":78.57,"h":78.5899,"l":78.565,"n":95,"o":78.5811,"t":"2026-10-15T18:35:00Z","v":10806,"vw":78.579908},{"c":78.55,"h":78.57,"l":78.545,"n":108,"o":78.565,"t":"2026-10-15T18:40:00Z","v":9647,"vw":78.555902},{"c":78.575,"h":78.58,"l":78.54,"n":108,"o":78.54,"t":"2026-10-15T18:45:00Z","v":7294,"vw":78.556738},{"c":78.584552,"h":78.59,"l":78.575,"n":101,"o":78.575,"t":"2026-10-15T18:50:00Z","v":4599,"vw":78.585857},{"c":78.555,"h":78.5851,"l":78.555,"n":118,"o":78.5851,"t":"2026-10-15T18:55:00Z","v":6194,"vw":78.56687},{"c":78.5941,"h":78.6,"l":78.555,"n":222,"o":78.56,"t":"2026-10-15T19:00:00Z","v":44725,"vw":78.572102},{"c":78.6374,"h":78.6374,"l":78.59,"n":140,"o":78.595,"t":"2026-10-15T19:05:00Z","v":11088,"vw":78.615712},{"c":78.655,"h":78.655,"l":78.62,"n":113,"o":78.635,"t":"2026-10-15T19:10:00Z","v":17980,"vw":78.633158},{"c":78.62,"h":78.66,"l":78.61,"n":172,"o":78.659,"t":"2026-10-15T19:15:00Z","v":18873,"vw":78.633504},{"c":78.665,"h":78.675445,"l":78.625,"n":135,"o":78.625,"t":"2026-10-15T19:20:00Z","v":8916,"vw":78.652199},{"c":78.615,"h":78.665,"l":78.6117,"n":166,"o":78.66,"t":"2026-10-15T19:25:00Z","v":23242,"vw":78.640992},{"c":78.6401,"h":78.645,"l":78.594553,"n":247,"o":78.625,"t":"2026-10-15T19:30:00Z","v":41767,"vw":78.608522},{"c":78.605,"h":78.6401,"l":78.5901,"n":227,"o":78.64,"t":"2026-10-15T19:35:00Z","v":26505,"vw":78.617069},{"c":78.61,"h":78.6151,"l":78.5851,"n":211,"o":78.615,"t":"2026-10-15T19:40:00Z","v":17146,"vw":78.599083},{"c":78.5797,"h":78.615,"l":78.57,"n":170,"o":78.61,"t":"2026-10-15T19:45:00Z","v":34281,"vw":78.599138},{"c":78.575,"h":78.59,"l":78.55,"n":412,"o":78.57,"t":"2026-10-15T19:50:00Z","v":24208,"vw":78.570583},{"c":78.57,"h":78.605,"l":78.5535,"n":383,"o":78.57,"t":"2026-10-15T19:55:00Z","v":54979,"vw":78.585239},{"c":78.73,"h":78.73,"l":78.59,"n":15,"o":78.59,"t":"2026-10-15T20:00:00Z","v":5790,"vw":78.593635},{"c":78.6893,"h":78.6893,"l":78.6893,"n":1,"o":78.6893,"t":"2026-10-15T22:40:00Z","v":120,"vw":78.6893},{"c":78.59,"h":78.61,"l":78.59,"n":7,"o":78.61,"t":"2026-10-15T23:20:00Z","v":1474,"vw":78.599144},{"c":78.6792,"h":78.6792,"l":78.6792,"n":12,"o":78.6792,"t":"2026-10-16T08:00:00Z","v":153,"vw":78.6792},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-16T11:00:00Z","v":100,"vw":78.75},{"c":78.9541,"h":78.9541,"l":78.9541,"n":1,"o":78.9541,"t":"2026-10-16T12:00:00Z","v":200,"vw":78.9541},{"c":78.908,"h":78.908,"l":78.908,"n":2,"o":78.908,"t":"2026-10-16T12:05:00Z","v":202,"vw":78.908},{"c":78.812,"h":78.83,"l":78.7783,"n":5,"o":78.7783,"t":"2026-10-16T12:20:00Z","v":695,"vw":78.796991},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-16T12:40:00Z","v":150,"vw":78.82},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-16T12:45:00Z","v":600,"vw":78.82},{"c":78.92,"h":78.92,"l":78.9,"n":10,"o":78.9,"t":"2026-10-16T13:15:00Z","v":802,"vw":78.908166},{"c":79,"h":79,"l":78.96,"n":21,"o":78.96,"t":"2026-10-16T13:25:00Z","v":1737,"vw":78.994235},{"c":78.935,"h":79.01,"l":78.91,"n":671,"o":78.98,"t":"2026-10-16T13:30:00Z","v":111770,"vw":78.96354},{"c":79.1,"h":79.14,"l":78.945,"n":505,"o":78.945,"t":"2026-10-16T13:35:00Z","v":50930,"vw":79.067321},{"c":79.15,"h":79.19,"l":79.1,"n":407,"o":79.14,"t":"2026-10-16T13:40:00Z","v":30383,"vw":79.143124},{"c":79.235,"h":79.235,"l":79.11,"n":317,"o":79.145,"t":"2026-10-16T13:45:00Z","v":24857,"vw":79.173584},{"c":79.205,"h":79.26,"l":79.195,"n":231,"o":79.25,"t":"2026-10-16T13:50:00Z","v":24567,"vw":79.238379},{"c":79.22,"h":79.265,"l":79.2,"n":176,"o":79.205,"t":"2026-10-16T13:55:00Z","v":12079,"vw":79.23784},{"c":79.1788,"h":79.255,"l":79.17,"n":363,"o":79.2066,"t":"2026-10-16T14:00:00Z","v":21080,"vw":79.209796},{"c":79.185,"h":79.22,"l":79.16,"n":214,"o":79.18,"t":"2026-10-16T14:05:00Z","v":23398,"vw":79.189407},{"c":79.09,"h":79.1899,"l":79.0899,"n":236,"o":79.18,"t":"2026-10-16T14:10:00Z","v":22270,"vw":79.143924},{"c":79.07,"h":79.1054,"l":79.0599,"n":200,"o":79.1,"t":"2026-10-16T14:15:00Z","v":11539,"vw":79.073553},{"c":79.14,"h":79.15,"l":79.075,"n":202,"o":79.075,"t":"2026-10-16T14:20:00Z","v":14545,"vw":79.113844},{"c":79.14,"h":79.165,"l":79.11,"n":218,"o":79.135,"t":"2026-10-16T14:25:00Z","v":14027,"vw":79.132708},{"c":79.115,"h":79.1699,"l":79.1024,"n":216,"o":79.1699,"t":"2026-10-16T14:30:00Z","v":12470,"vw":79.143245},{"c":79.135,"h":79.14,"l":79.0719,"n":166,"o":79.1,"t":"2026-10-16T14:35:00Z","v":13611,"vw":79.10805},{"c":79.0653,"h":79.1301,"l":79.05,"n":158,"o":79.1301,"t":"2026-10-16T14:40:00Z","v":10409,"vw":79.088375},{"c":79.115,"h":79.115,"l":79.055,"n":161,"o":79.06,"t":"2026-10-16T14:45:00Z","v":7375,"vw":79.07842},{"c":79.1461,"h":79.15,"l":79.1299,"n":172,"o":79.1399,"t":"2026-10-16T14:50:00Z","v":11620,"vw":79.139835},{"c":79.16,"h":79.1752,"l":79.14,"n":199,"o":79.1652,"t":"2026-10-16T14:55:00Z","v":13883,"vw":79.15307},{"c":79.215,"h":79.215,"l":79.1651,"n":152,"o":79.1651,"t":"2026-10-16T15:00:00Z","v":17223,"vw":79.189967},{"c":79.1901,"h":79.225,"l":79.185,"n":190,"o":79.225,"t":"2026-10-16T15:05:00Z","v":14378,"vw":79.206453},{"c":79.2,"h":79.222,"l":79.17,"n":166,"o":79.2069,"t":"2026-10-16T15:10:00Z","v":10908,"vw":79.199027},{"c":79.165,"h":79.2098,"l":79.14,"n":142,"o":79.1952,"t":"2026-10-16T15:15:00Z","v":10781,"vw":79.170252},{"c":79.11,"h":79.18,"l":79.101,"n":136,"o":79.17,"t":"2026-10-16T15:20:00Z","v":10281,"vw":79.142406},{"c":79.085,"h":79.0999,"l":79.07,"n":127,"o":79.0999,"t":"2026-10-16T15:25:00Z","v":14927,"vw":79.075906},{"c":79.08,"h":79.1067,"l":79.08,"n":143,"o":79.0859,"t":"2026-10-16T15:30:00Z","v":11534,"vw":79.095254},{"c":79.0805,"h":79.091,"l":79.07,"n":184,"o":79.09,"t":"2026-10-16T15:35:00Z","v":26428,"vw":79.075909},{"c":79.005,"h":79.075,"l":79.005,"n":114,"o":79.075,"t":"2026-10-16T15:40:00Z","v":7040,"vw":79.032441},{"c":79.005,"h":79.06,"l":78.9953,"n":171,"o":79,"t":"2026-10-16T15:45:00Z","v":21901,"vw":79.036602},{"c":79.005,"h":79.03,"l":78.9997,"n":102,"o":79.005,"t":"2026-10-16T15:50:00Z","v":9951,"vw":79.009735},{"c":78.9247,"h":78.985,"l":78.9247,"n":120,"o":78.985,"t":"2026-10-16T15:55:00Z","v":6096,"vw":78.961936},{"c":78.8946,"h":78.9399,"l":78.85,"n":288,"o":78.935,"t":"2026-10-16T16:00:00Z","v":46116,"vw":78.918083},{"c":78.915,"h":78.915,"l":78.89,"n":119,"o":78.905,"t":"2026-10-16T16:05:00Z","v":7388,"vw":78.909205},{"c":78.905,"h":78.92,"l":78.89,"n":135,"o":78.9153,"t":"2026-10-16T16:10:00Z","v":11304,"vw":78.903551},{"c":78.915,"h":78.9399,"l":78.8832,"n":137,"o":78.93,"t":"2026-10-16T16:15:00Z","v":11911,"vw":78.917261},{"c":78.91,"h":78.94,"l":78.904,"n":121,"o":78.92,"t":"2026-10-16T16:20:00Z","v":11196,"vw":78.916574},{"c":78.905,"h":78.93,"l":78.9,"n":135,"o":78.9101,"t":"2026-10-16T16:25:00Z","v":24945,"vw":78.917884},{"c":78.89,"h":78.9161,"l":78.8817,"n":85,"o":78.8901,"t":"2026-10-16T16:30:00Z","v":11218,"vw":78.891781},{"c":78.86,"h":78.8899,"l":78.86,"n":103,"o":78.8853,"t":"2026-10-16T16:35:00Z","v":11018,"vw":78.875584},{"c":78.865,"h":78.875,"l":78.84,"n":149,"o":78.85,"t":"2026-10-16T16:40:00Z","v":17666,"vw":78.853697},{"c":78.8,"h":78.8616,"l":78.8,"n":157,"o":78.8616,"t":"2026-10-16T16:45:00Z","v":14432,"vw":78.842438},{"c":78.8153,"h":78.8153,"l":78.7943,"n":120,"o":78.8144,"t":"2026-10-16T16:50:00Z","v":4181,"vw":78.809905},{"c":78.845,"h":78.845,"l":78.8146,"n":147,"o":78.84,"t":"2026-10-16T16:55:00Z","v":9898,"vw":78.832249},{"c":78.7453,"h":78.85,"l":78.7453,"n":153,"o":78.85,"t":"2026-10-16T17:00:00Z","v":7495,"vw":78.802048},{"c":78.7,"h":78.745,"l":78.675,"n":152,"o":78.7353,"t":"2026-10-16T17:05:00Z","v":9441,"vw":78.710006},{"c":78.685,"h":78.71,"l":78.67,"n":163,"o":78.71,"t":"2026-10-16T17:10:00Z","v":14755,"vw":78.687295},{"c":78.65,"h":78.69,"l":78.645,"n":121,"o":78.685,"t":"2026-10-16T17:15:00Z","v":4784,"vw":78.666245},{"c":78.7,"h":78.7,"l":78.625,"n":157,"o":78.635,"t":"2026-10-16T17:20:00Z","v":9797,"vw":78.659958},{"c":78.76,"h":78.76,"l":78.7,"n":131,"o":78.71,"t":"2026-10-16T17:25:00Z","v":6476,"vw":78.732136},{"c":78.795,"h":78.795,"l":78.7465,"n":187,"o":78.765,"t":"2026-10-16T17:30:00Z","v":28831,"vw":78.77063},{"c":78.78,"h":78.815,"l":78.78,"n":139,"o":78.8001,"t":"2026-10-16T17:35:00Z","v":10585,"vw":78.790977},{"c":78.84,"h":78.85,"l":78.76,"n":181,"o":78.765,"t":"2026-10-16T17:40:00Z","v":19833,"vw":78.790152},{"c":78.81,"h":78.835,"l":78.81,"n":115,"o":78.83,"t":"2026-10-16T17:45:00Z","v":7694,"vw":78.82052},{"c":78.725,"h":78.79,"l":78.72,"n":706,"o":78.79,"t":"2026-10-16T17:50:00Z","v":6704,"vw":78.760153},{"c":78.715,"h":78.735,"l":78.705,"n":143,"o":78.7254,"t":"2026-10-16T17:55:00Z","v":7794,"vw":78.721924},{"c":78.655,"h":78.72,"l":78.65,"n":207,"o":78.715,"t":"2026-10-16T18:00:00Z","v":15228,"vw":78.686751},{"c":78.7,"h":78.71,"l":78.671,"n":163,"o":78.6754,"t":"2026-10-16T18:05:00Z","v":15734,"vw":78.693994},{"c":78.705,"h":78.71,"l":78.675,"n":130,"o":78.71,"t":"2026-10-16T18:10:00Z","v":9152,"vw":78.690117},{"c":78.665,"h":78.7154,"l":78.66,"n":112,"o":78.705,"t":"2026-10-16T18:15:00Z","v":12731,"vw":78.687561},{"c":78.67,"h":78.67,"l":78.63,"n":140,"o":78.64,"t":"2026-10-16T18:20:00Z","v":8758,"vw":78.653929},{"c":78.6399,"h":78.67,"l":78.63,"n":102,"o":78.6601,"t":"2026-10-16T18:25:00Z","v":8046,"vw":78.644603},{"c":78.665,"h":78.67,"l":78.61,"n":135,"o":78.63,"t":"2026-10-16T18:30:00Z","v":18097,"vw":78.630576},{"c":78.68,"h":78.68,"l":78.6101,"n":137,"o":78.665,"t":"2026-10-16T18:35:00Z","v":12383,"vw":78.648157},{"c":78.685,"h":78.69,"l":78.66,"n":105,"o":78.68,"t":"2026-10-16T18:40:00Z","v":13950,"vw":78.673736},{"c":78.685,"h":78.72,"l":78.685,"n":141,"o":78.69,"t":"2026-10-16T18:45:00Z","v":19896,"vw":78.707168},{"c":78.665,"h":78.7,"l":78.66,"n":200,"o":78.7,"t":"2026-10-16T18:50:00Z","v":29818,"vw":78.674405},{"c":78.7,"h":78.705,"l":78.63,"n":195,"o":78.66,"t":"2026-10-16T18:55:00Z","v":19032,"vw":78.661915},{"c":78.6901,"h":78.725,"l":78.69,"n":156,"o":78.7,"t":"2026-10-16T19:00:00Z","v":15091,"vw":78.706471},{"c":78.6662,"h":78.72,"l":78.665,"n":162,"o":78.7,"t":"2026-10-16T19:05:00Z","v":12697,"vw":78.685373},{"c":78.74,"h":78.74,"l":78.6604,"n":221,"o":78.665,"t":"2026-10-16T19:10:00Z","v":29377,"vw":78.695632},{"c":78.715,"h":78.7854,"l":78.69,"n":203,"o":78.76,"t":"2026-10-16T19:15:00Z","v":28219,"vw":78.741014},{"c":78.755,"h":78.755,"l":78.7,"n":168,"o":78.7,"t":"2026-10-16T19:20:00Z","v":23675,"vw":78.730222},{"c":78.74,"h":78.76,"l":78.7,"n":189,"o":78.745,"t":"2026-10-16T19:25:00Z","v":18122,"vw":78.724234},{"c":78.76,"h":78.77,"l":78.725,"n":165,"o":78.77,"t":"2026-10-16T19:30:00Z","v":24746,"vw":78.741665},{"c":78.7641,"h":78.7954,"l":78.75,"n":170,"o":78.775,"t":"2026-10-16T19:35:00Z","v":19997,"vw":78.764953},{"c":78.77,"h":78.77,"l":78.74,"n":209,"o":78.765,"t":"2026-10-16T19:40:00Z","v":14578,"vw":78.754427},{"c":78.815,"h":78.815,"l":78.775,"n":255,"o":78.78,"t":"2026-10-16T19:45:00Z","v":66893,"vw":78.809891},{"c":78.8459,"h":78.88,"l":78.81,"n":330,"o":78.81,"t":"2026-10-16T19:50:00Z","v":42644,"vw":78.853196},{"c":78.89,"h":78.9,"l":78.825,"n":507,"o":78.84,"t":"2026-10-16T19:55:00Z","v":109790,"vw":78.873448},{"c":78.87,"h":78.87,"l":78.87,"n":15,"o":78.87,"t":"2026-10-16T20:00:00Z","v":4397,"vw":78.87},{"c":78.99,"h":78.99,"l":78.99,"n":3,"o":78.99,"t":"2026-10-16T21:30:00Z","v":475,"vw":78.99},{"c":78.9496,"h":78.9496,"l":78.9496,"n":1,"o":78.9496,"t":"2026-10-16T21:50:00Z","v":300,"vw":78.9496},{"c":78.99,"h":78.99,"l":78.98,"n":8,"o":78.98,"t":"2026-10-16T21:55:00Z","v":500,"vw":78.987333},{"c":78.9807,"h":78.9807,"l":78.9807,"n":1,"o":78.9807,"t":"2026-10-16T22:50:00Z","v":126,"vw":78.9807},{"c":78.97,"h":78.97,"l":78.97,"n":3,"o":78.97,"t":"2026-10-16T23:20:00Z","v":134,"vw":78.97},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-19T09:25:00Z","v":122,"vw":79},{"c":78.81,"h":78.81,"l":78.81,"n":5,"o":78.81,"t":"2026-10-19T11:55:00Z","v":196,"vw":78.81},{"c":78.78,"h":78.78,"l":78.78,"n":7,"o":78.78,"t":"2026-10-19T12:25:00Z","v":265,"vw":78.78},{"c":78.61,"h":78.62,"l":78.61,"n":13,"o":78.62,"t":"2026-10-19T12:55:00Z","v":922,"vw":78.616606},{"c":78.62,"h":78.62,"l":78.62,"n":2,"o":78.62,"t":"2026-10-19T13:00:00Z","v":1123,"vw":78.62},{"c":78.75,"h":78.825,"l":78.675,"n":911,"o":78.74,"t":"2026-10-19T13:30:00Z","v":89083,"vw":78.741651},{"c":78.89,"h":78.91,"l":78.745,"n":443,"o":78.75,"t":"2026-10-19T13:35:00Z","v":32810,"vw":78.833859},{"c":78.78,"h":78.885,"l":78.77,"n":350,"o":78.885,"t":"2026-10-19T13:40:00Z","v":22572,"vw":78.821262},{"c":78.75,"h":78.81,"l":78.72,"n":468,"o":78.79,"t":"2026-10-19T13:45:00Z","v":37441,"vw":78.756233},{"c":78.7246,"h":78.755,"l":78.695,"n":302,"o":78.74,"t":"2026-10-19T13:50:00Z","v":20024,"vw":78.724888},{"c":78.76,"h":78.77,"l":78.73,"n":200,"o":78.73,"t":"2026-10-19T13:55:00Z","v":11989,"vw":78.752425},{"c":78.735,"h":78.7727,"l":78.705,"n":274,"o":78.75,"t":"2026-10-19T14:00:00Z","v":16358,"vw":78.739633},{"c":78.74,"h":78.7768,"l":78.7213,"n":240,"o":78.73,"t":"2026-10-19T14:05:00Z","v":20340,"vw":78.757722},{"c":78.7851,"h":78.7851,"l":78.72,"n":288,"o":78.755,"t":"2026-10-19T14:10:00Z","v":26800,"vw":78.760123},{"c":78.74,"h":78.81,"l":78.74,"n":243,"o":78.795,"t":"2026-10-19T14:15:00Z","v":15748,"vw":78.781369},{"c":78.69,"h":78.73,"l":78.67,"n":209,"o":78.73,"t":"2026-10-19T14:20:00Z","v":10658,"vw":78.697003},{"c":78.67,"h":78.69,"l":78.64,"n":337,"o":78.69,"t":"2026-10-19T14:25:00Z","v":20474,"vw":78.656895},{"c":78.59,"h":78.7,"l":78.585,"n":341,"o":78.7,"t":"2026-10-19T14:30:00Z","v":46209,"vw":78.652552},{"c":78.62,"h":78.66,"l":78.6006,"n":246,"o":78.61,"t":"2026-10-19T14:35:00Z","v":17654,"vw":78.620803},{"c":78.581,"h":78.635,"l":78.581,"n":204,"o":78.62,"t":"2026-10-19T14:40:00Z","v":38557,"vw":78.601138},{"c":78.56,"h":78.585,"l":78.55,"n":203,"o":78.57,"t":"2026-10-19T14:45:00Z","v":13690,"vw":78.56738},{"c":78.565,"h":78.585,"l":78.525,"n":235,"o":78.56,"t":"2026-10-19T14:50:00Z","v":13886,"vw":78.557394},{"c":78.6,"h":78.6,"l":78.54,"n":252,"o":78.565,"t":"2026-10-19T14:55:00Z","v":16920,"vw":78.577576},{"c":78.61,"h":78.63,"l":78.6,"n":177,"o":78.6,"t":"2026-10-19T15:00:00Z","v":7618,"vw":78.614204},{"c":78.595,"h":78.6161,"l":78.575,"n":264,"o":78.615,"t":"2026-10-19T15:05:00Z","v":17436,"vw":78.599975},{"c":78.63,"h":78.64,"l":78.5846,"n":194,"o":78.5846,"t":"2026-10-19T15:10:00Z","v":35556,"vw":78.599253},{"c":78.685,"h":78.705,"l":78.63,"n":209,"o":78.63,"t":"2026-10-19T15:15:00Z","v":17867,"vw":78.665834},{"c":78.69,"h":78.7,"l":78.65,"n":148,"o":78.69,"t":"2026-10-19T15:20:00Z","v":9948,"vw":78.679539},{"c":78.7,"h":78.7161,"l":78.68,"n":210,"o":78.685,"t":"2026-10-19T15:25:00Z","v":17449,"vw":78.699143},{"c":78.65,"h":78.7,"l":78.64,"n":199,"o":78.69,"t":"2026-10-19T15:30:00Z","v":12615,"vw":78.661126},{"c":78.68,"h":78.6951,"l":78.635,"n":140,"o":78.645,"t":"2026-10-19T15:35:00Z","v":7208,"vw":78.669417},{"c":78.6451,"h":78.6658,"l":78.64,"n":164,"o":78.65,"t":"2026-10-19T15:40:00Z","v":8709,"vw":78.654498},{"c":78.63,"h":78.6601,"l":78.6146,"n":228,"o":78.64,"t":"2026-10-19T15:45:00Z","v":13782,"vw":78.633544},{"c":78.63,"h":78.64,"l":78.62,"n":146,"o":78.63,"t":"2026-10-19T15:50:00Z","v":9240,"vw":78.631232},{"c":78.61,"h":78.635,"l":78.6046,"n":159,"o":78.625,"t":"2026-10-19T15:55:00Z","v":9850,"vw":78.616836},{"c":78.54,"h":78.61,"l":78.5,"n":204,"o":78.609,"t":"2026-10-19T16:00:00Z","v":12622,"vw":78.56408},{"c":78.5159,"h":78.54,"l":78.4946,"n":155,"o":78.535,"t":"2026-10-19T16:05:00Z","v":8046,"vw":78.510512},{"c":78.545,"h":78.5478,"l":78.52,"n":116,"o":78.52,"t":"2026-10-19T16:10:00Z","v":22089,"vw":78.545721},{"c":78.56,"h":78.57,"l":78.545,"n":129,"o":78.545,"t":"2026-10-19T16:15:00Z","v":9582,"vw":78.559752},{"c":78.569,"h":78.5753,"l":78.5446,"n":132,"o":78.555,"t":"2026-10-19T16:20:00Z","v":8507,"vw":78.557495},{"c":78.575,"h":78.575,"l":78.55,"n":140,"o":78.565,"t":"2026-10-19T16:25:00Z","v":25425,"vw":78.566057},{"c":78.575,"h":78.58,"l":78.554,"n":143,"o":78.58,"t":"2026-10-19T16:30:00Z","v":11099,"vw":78.564358},{"c":78.585,"h":78.585,"l":78.56,"n":95,"o":78.5701,"t":"2026-10-19T16:35:00Z","v":6481,"vw":78.572112},{"c":78.575,"h":78.585,"l":78.565,"n":160,"o":78.58,"t":"2026-10-19T16:40:00Z","v":34431,"vw":78.576912},{"c":78.5651,"h":78.58,"l":78.5445,"n":129,"o":78.58,"t":"2026-10-19T16:45:00Z","v":11313,"vw":78.56737},{"c":78.575,"h":78.575,"l":78.565,"n":115,"o":78.565,"t":"2026-10-19T16:50:00Z","v":5534,"vw":78.570754},{"c":78.5754,"h":78.585,"l":78.5645,"n":142,"o":78.575,"t":"2026-10-19T16:55:00Z","v":36771,"vw":78.572237},{"c":78.575,"h":78.5854,"l":78.56,"n":120,"o":78.58,"t":"2026-10-19T17:00:00Z","v":7032,"vw":78.573814},{"c":78.58,"h":78.595,"l":78.5624,"n":123,"o":78.565,"t":"2026-10-19T17:05:00Z","v":7837,"vw":78.57794},{"c":78.58,"h":78.595,"l":78.58,"n":170,"o":78.58,"t":"2026-10-19T17:10:00Z","v":12040,"vw":78.587555},{"c":78.57,"h":78.595,"l":78.57,"n":150,"o":78.595,"t":"2026-10-19T17:15:00Z","v":14286,"vw":78.586418},{"c":78.595,"h":78.5954,"l":78.57,"n":112,"o":78.5741,"t":"2026-10-19T17:20:00Z","v":5055,"vw":78.586136},{"c":78.6,"h":78.615,"l":78.595,"n":166,"o":78.595,"t":"2026-10-19T17:25:00Z","v":16863,"vw":78.604785},{"c":78.6,"h":78.605,"l":78.585,"n":119,"o":78.6,"t":"2026-10-19T17:30:00Z","v":5644,"vw":78.591705},{"c":78.59,"h":78.6,"l":78.57,"n":124,"o":78.59,"t":"2026-10-19T17:35:00Z","v":12104,"vw":78.592361},{"c":78.61,"h":78.61,"l":78.57,"n":268,"o":78.5901,"t":"2026-10-19T17:40:00Z","v":17254,"vw":78.592636},{"c":78.6254,"h":78.6254,"l":78.605,"n":932,"o":78.61,"t":"2026-10-19T17:45:00Z","v":14143,"vw":78.615529},{"c":78.64,"h":78.645,"l":78.615,"n":123,"o":78.63,"t":"2026-10-19T17:50:00Z","v":103543,"vw":78.620464},{"c":78.6501,"h":78.665,"l":78.64,"n":146,"o":78.6499,"t":"2026-10-19T17:55:00Z","v":14125,"vw":78.651949},{"c":78.675,"h":78.675,"l":78.64,"n":153,"o":78.66,"t":"2026-10-19T18:00:00Z","v":11437,"vw":78.657329},{"c":78.6699,"h":78.68,"l":78.66,"n":138,"o":78.67,"t":"2026-10-19T18:05:00Z","v":14901,"vw":78.672393},{"c":78.6999,"h":78.705,"l":78.67,"n":103,"o":78.685,"t":"2026-10-19T18:10:00Z","v":4639,"vw":78.689671},{"c":78.71,"h":78.715,"l":78.6935,"n":115,"o":78.6953,"t":"2026-10-19T18:15:00Z","v":9918,"vw":78.70339},{"c":78.685,"h":78.715,"l":78.68,"n":118,"o":78.715,"t":"2026-10-19T18:20:00Z","v":8851,"vw":78.696247},{"c":78.68,"h":78.695,"l":78.67,"n":124,"o":78.685,"t":"2026-10-19T18:25:00Z","v":26076,"vw":78.687619},{"c":78.65,"h":78.68,"l":78.64,"n":134,"o":78.68,"t":"2026-10-19T18:30:00Z","v":10126,"vw":78.655404},{"c":78.67,"h":78.67,"l":78.6354,"n":108,"o":78.6354,"t":"2026-10-19T18:35:00Z","v":11753,"vw":78.653063},{"c":78.67,"h":78.6899,"l":78.66,"n":145,"o":78.665,"t":"2026-10-19T18:40:00Z","v":25860,"vw":78.677838},{"c":78.6751,"h":78.7088,"l":78.6741,"n":188,"o":78.6741,"t":"2026-10-19T18:45:00Z","v":20028,"vw":78.692053},{"c":78.64,"h":78.685,"l":78.64,"n":145,"o":78.685,"t":"2026-10-19T18:50:00Z","v":13330,"vw":78.664316},{"c":78.659,"h":78.659,"l":78.64,"n":184,"o":78.645,"t":"2026-10-19T18:55:00Z","v":14014,"vw":78.650921},{"c":78.6545,"h":78.67,"l":78.64,"n":188,"o":78.655,"t":"2026-10-19T19:00:00Z","v":10119,"vw":78.65243},{"c":78.6254,"h":78.655,"l":78.61,"n":164,"o":78.6506,"t":"2026-10-19T19:05:00Z","v":10087,"vw":78.633915},{"c":78.645,"h":78.6499,"l":78.62,"n":162,"o":78.6245,"t":"2026-10-19T19:10:00Z","v":23419,"vw":78.63508},{"c":78.64,"h":78.645,"l":78.625,"n":156,"o":78.645,"t":"2026-10-19T19:15:00Z","v":14173,"vw":78.631881},{"c":78.61,"h":78.63,"l":78.595,"n":224,"o":78.63,"t":"2026-10-19T19:20:00Z","v":22482,"vw":78.613293},{"c":78.59,"h":78.615,"l":78.5811,"n":141,"o":78.61,"t":"2026-10-19T19:25:00Z","v":13602,"vw":78.601043},{"c":78.565,"h":78.595,"l":78.55,"n":172,"o":78.595,"t":"2026-10-19T19:30:00Z","v":18064,"vw":78.572354},{"c":78.555,"h":78.575,"l":78.555,"n":174,"o":78.5651,"t":"2026-10-19T19:35:00Z","v":12126,"vw":78.563936},{"c":78.575,"h":78.58,"l":78.5501,"n":170,"o":78.555,"t":"2026-10-19T19:40:00Z","v":187625,"vw":78.57105},{"c":78.565,"h":78.5754,"l":78.555,"n":231,"o":78.57,"t":"2026-10-19T19:45:00Z","v":24313,"vw":78.567055},{"c":78.56,"h":78.5755,"l":78.525,"n":319,"o":78.56,"t":"2026-10-19T19:50:00Z","v":19491,"vw":78.548677},{"c":78.49,"h":78.565,"l":78.465,"n":604,"o":78.565,"t":"2026-10-19T19:55:00Z","v":50908,"vw":78.507042},{"c":78.49,"h":78.49,"l":78.49,"n":12,"o":78.49,"t":"2026-10-19T20:00:00Z","v":4057,"vw":78.49},{"c":78.443,"h":78.443,"l":78.443,"n":1,"o":78.443,"t":"2026-10-19T20:25:00Z","v":500,"vw":78.443},{"c":78.4959,"h":78.4959,"l":78.4959,"n":1,"o":78.4959,"t":"2026-10-19T20:35:00Z","v":130,"vw":78.4959},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-19T22:10:00Z","v":254,"vw":78.47},{"c":78.67,"h":78.67,"l":78.55,"n":15,"o":78.55,"t":"2026-10-20T08:00:00Z","v":260,"vw":78.61},{"c":78.6,"h":78.6,"l":78.6,"n":2,"o":78.6,"t":"2026-10-20T11:25:00Z","v":256,"vw":78.6},{"c":78.7,"h":78.7,"l":78.65,"n":16,"o":78.66,"t":"2026-10-20T11:35:00Z","v":1324,"vw":78.674172},{"c":78.7738,"h":78.7738,"l":78.7738,"n":1,"o":78.7738,"t":"2026-10-20T12:00:00Z","v":125,"vw":78.7738},{"c":78.772,"h":78.772,"l":78.772,"n":2,"o":78.772,"t":"2026-10-20T12:25:00Z","v":119,"vw":78.772},{"c":78.7752,"h":78.7752,"l":78.67,"n":3,"o":78.67,"t":"2026-10-20T12:30:00Z","v":426,"vw":78.734831},{"c":78.764,"h":78.764,"l":78.764,"n":1,"o":78.764,"t":"2026-10-20T12:35:00Z","v":583,"vw":78.764},{"c":78.88,"h":78.88,"l":78.88,"n":1,"o":78.88,"t":"2026-10-20T12:50:00Z","v":316,"vw":78.88},{"c":78.8517,"h":78.8517,"l":78.8517,"n":1,"o":78.8517,"t":"2026-10-20T12:55:00Z","v":280,"vw":78.8517},{"c":78.9778,"h":79.02,"l":78.73,"n":610,"o":78.77,"t":"2026-10-20T13:30:00Z","v":63349,"vw":78.811104},{"c":79.1,"h":79.1,"l":78.979,"n":489,"o":78.98,"t":"2026-10-20T13:35:00Z","v":38229,"vw":79.041401},{"c":79.16,"h":79.195,"l":79.0755,"n":801,"o":79.12,"t":"2026-10-20T13:40:00Z","v":83314,"vw":79.146613},{"c":79.195,"h":79.24,"l":79.11,"n":502,"o":79.165,"t":"2026-10-20T13:45:00Z","v":40594,"vw":79.189353},{"c":79.24,"h":79.2955,"l":79.19,"n":370,"o":79.19,"t":"2026-10-20T13:50:00Z","v":28913,"vw":79.258842},{"c":79.265,"h":79.27,"l":79.235,"n":287,"o":79.25,"t":"2026-10-20T13:55:00Z","v":24760,"vw":79.251332},{"c":79.17,"h":79.26,"l":79.17,"n":459,"o":79.26,"t":"2026-10-20T14:00:00Z","v":43612,"vw":79.203624},{"c":79.115,"h":79.185,"l":79.085,"n":321,"o":79.185,"t":"2026-10-20T14:05:00Z","v":21757,"vw":79.113964},{"c":79.095,"h":79.1454,"l":79.075,"n":361,"o":79.12,"t":"2026-10-20T14:10:00Z","v":27584,"vw":79.113879},{"c":79.175,"h":79.175,"l":79.102,"n":270,"o":79.115,"t":"2026-10-20T14:15:00Z","v":25028,"vw":79.124291},{"c":79.2654,"h":79.275,"l":79.17,"n":233,"o":79.175,"t":"2026-10-20T14:20:00Z","v":20436,"vw":79.218294},{"c":79.245,"h":79.27,"l":79.205,"n":915,"o":79.27,"t":"2026-10-20T14:25:00Z","v":144178,"vw":79.238873},{"c":79.27,"h":79.29,"l":79.24,"n":300,"o":79.25,"t":"2026-10-20T14:30:00Z","v":26925,"vw":79.2642},{"c":79.24,"h":79.285,"l":79.215,"n":162,"o":79.255,"t":"2026-10-20T14:35:00Z","v":7191,"vw":79.258401},{"c":79.29,"h":79.32,"l":79.235,"n":273,"o":79.235,"t":"2026-10-20T14:40:00Z","v":27565,"vw":79.294901},{"c":79.33,"h":79.33,"l":79.28,"n":192,"o":79.2946,"t":"2026-10-20T14:45:00Z","v":16390,"vw":79.313598},{"c":79.345,"h":79.35,"l":79.33,"n":181,"o":79.34,"t":"2026-10-20T14:50:00Z","v":11196,"vw":79.340761},{"c":79.345,"h":79.37,"l":79.325,"n":201,"o":79.34,"t":"2026-10-20T14:55:00Z","v":15380,"vw":79.355659},{"c":79.265,"h":79.3453,"l":79.265,"n":171,"o":79.3201,"t":"2026-10-20T15:00:00Z","v":7750,"vw":79.315545},{"c":79.245,"h":79.265,"l":79.2253,"n":157,"o":79.265,"t":"2026-10-20T15:05:00Z","v":8739,"vw":79.246669},{"c":79.12,"h":79.25,"l":79.09,"n":247,"o":79.245,"t":"2026-10-20T15:10:00Z","v":18103,"vw":79.192436},{"c":79.195,"h":79.209,"l":79.1299,"n":182,"o":79.1299,"t":"2026-10-20T15:15:00Z","v":11122,"vw":79.173308},{"c":79.16,"h":79.24,"l":79.16,"n":171,"o":79.21,"t":"2026-10-20T15:20:00Z","v":32800,"vw":79.16868},{"c":79.15,"h":79.1793,"l":79.135,"n":213,"o":79.1609,"t":"2026-10-20T15:25:00Z","v":32935,"vw":79.154246},{"c":79.14,"h":79.155,"l":79.11,"n":172,"o":79.15,"t":"2026-10-20T15:30:00Z","v":17464,"vw":79.140222},{"c":79.1954,"h":79.1954,"l":79.13,"n":184,"o":79.155,"t":"2026-10-20T15:35:00Z","v":10894,"vw":79.159089},{"c":79.2154,"h":79.2254,"l":79.1954,"n":153,"o":79.2045,"t":"2026-10-20T15:40:00Z","v":8510,"vw":79.207433},{"c":79.2,"h":79.2097,"l":79.1742,"n":158,"o":79.19,"t":"2026-10-20T15:45:00Z","v":11026,"vw":79.193451},{"c":79.215,"h":79.215,"l":79.175,"n":162,"o":79.1845,"t":"2026-10-20T15:50:00Z","v":9665,"vw":79.195268},{"c":79.2,"h":79.23,"l":79.2,"n":186,"o":79.225,"t":"2026-10-20T15:55:00Z","v":15481,"vw":79.217889},{"c":79.16,"h":79.225,"l":79.16,"n":134,"o":79.22,"t":"2026-10-20T16:00:00Z","v":15045,"vw":79.202914},{"c":79.1859,"h":79.2101,"l":79.16,"n":149,"o":79.1638,"t":"2026-10-20T16:05:00Z","v":8532,"vw":79.186819},{"c":79.165,"h":79.1954,"l":79.155,"n":102,"o":79.1954,"t":"2026-10-20T16:10:00Z","v":11124,"vw":79.168581},{"c":79.1,"h":79.1799,"l":79.1,"n":185,"o":79.165,"t":"2026-10-20T16:15:00Z","v":18899,"vw":79.151376},{"c":79.1245,"h":79.1299,"l":79.095,"n":141,"o":79.11,"t":"2026-10-20T16:20:00Z","v":19934,"vw":79.114275},{"c":79.1359,"h":79.15,"l":79.1033,"n":121,"o":79.13,"t":"2026-10-20T16:25:00Z","v":10892,"vw":79.127629},{"c":79.14,"h":79.175,"l":79.14,"n":206,"o":79.15,"t":"2026-10-20T16:30:00Z","v":86130,"vw":79.143644},{"c":79.1442,"h":79.16,"l":79.13,"n":116,"o":79.13,"t":"2026-10-20T16:35:00Z","v":15571,"vw":79.148456},{"c":79.15,"h":79.17,"l":79.135,"n":175,"o":79.1454,"t":"2026-10-20T16:40:00Z","v":14193,"vw":79.158247},{"c":79.1736,"h":79.1736,"l":79.1346,"n":123,"o":79.15,"t":"2026-10-20T16:45:00Z","v":12476,"vw":79.160071},{"c":79.125,"h":79.1651,"l":79.125,"n":171,"o":79.165,"t":"2026-10-20T16:50:00Z","v":14616,"vw":79.149944},{"c":79.1299,"h":79.14,"l":79.115,"n":103,"o":79.129,"t":"2026-10-20T16:55:00Z","v":16544,"vw":79.126277},{"c":79.1124,"h":79.14,"l":79.09,"n":164,"o":79.13,"t":"2026-10-20T17:00:00Z","v":16580,"vw":79.121608},{"c":79.095,"h":79.1154,"l":79.09,"n":126,"o":79.11,"t":"2026-10-20T17:05:00Z","v":15076,"vw":79.102085},{"c":79.1058,"h":79.109,"l":79.09,"n":70,"o":79.09,"t":"2026-10-20T17:10:00Z","v":4477,"vw":79.099605},{"c":79.1045,"h":79.1054,"l":79.085,"n":119,"o":79.1054,"t":"2026-10-20T17:15:00Z","v":5706,"vw":79.097875},{"c":79.16,"h":79.165,"l":79.1054,"n":89,"o":79.115,"t":"2026-10-20T17:20:00Z","v":8684,"vw":79.132772},{"c":79.17,"h":79.17,"l":79.135,"n":112,"o":79.155,"t":"2026-10-20T17:25:00Z","v":11860,"vw":79.148034},{"c":79.17,"h":79.1898,"l":79.155,"n":131,"o":79.175,"t":"2026-10-20T17:30:00Z","v":10636,"vw":79.177077},{"c":79.19,"h":79.19,"l":79.165,"n":156,"o":79.1701,"t":"2026-10-20T17:35:00Z","v":13014,"vw":79.171747},{"c":79.225,"h":79.225,"l":79.1945,"n":121,"o":79.195,"t":"2026-10-20T17:40:00Z","v":11095,"vw":79.207234},{"c":79.21,"h":79.2254,"l":79.21,"n":619,"o":79.225,"t":"2026-10-20T17:45:00Z","v":4962,"vw":79.21615},{"c":79.245,"h":79.2559,"l":79.215,"n":130,"o":79.22,"t":"2026-10-20T17:50:00Z","v":14308,"vw":79.232387},{"c":79.225,"h":79.2465,"l":79.205,"n":102,"o":79.2465,"t":"2026-10-20T17:55:00Z","v":7915,"vw":79.221722},{"c":79.2197,"h":79.235,"l":79.2,"n":160,"o":79.225,"t":"2026-10-20T18:00:00Z","v":22766,"vw":79.215246},{"c":79.2045,"h":79.215,"l":79.2,"n":118,"o":79.21,"t":"2026-10-20T18:05:00Z","v":12934,"vw":79.209339},{"c":79.22,"h":79.225,"l":79.205,"n":130,"o":79.215,"t":"2026-10-20T18:10:00Z","v":11957,"vw":79.214926},{"c":79.22,"h":79.2254,"l":79.22,"n":82,"o":79.225,"t":"2026-10-20T18:15:00Z","v":10262,"vw":79.223672},{"c":79.2045,"h":79.22,"l":79.2,"n":137,"o":79.22,"t":"2026-10-20T18:20:00Z","v":11711,"vw":79.210243},{"c":79.2012,"h":79.205,"l":79.1836,"n":122,"o":79.2,"t":"2026-10-20T18:25:00Z","v":13559,"vw":79.197131},{"c":79.195,"h":79.22,"l":79.195,"n":90,"o":79.2,"t":"2026-10-20T18:30:00Z","v":28869,"vw":79.208468},{"c":79.1834,"h":79.205,"l":79.1815,"n":120,"o":79.2,"t":"2026-10-20T18:35:00Z","v":9765,"vw":79.19445},{"c":79.1499,"h":79.19,"l":79.1499,"n":160,"o":79.185,"t":"2026-10-20T18:40:00Z","v":25694,"vw":79.177291},{"c":79.1659,"h":79.18,"l":79.145,"n":144,"o":79.145,"t":"2026-10-20T18:45:00Z","v":22012,"vw":79.16493},{"c":79.18,"h":79.18,"l":79.165,"n":126,"o":79.165,"t":"2026-10-20T18:50:00Z","v":14656,"vw":79.173119},{"c":79.165,"h":79.1999,"l":79.15,"n":142,"o":79.19,"t":"2026-10-20T18:55:00Z","v":17126,"vw":79.173499},{"c":79.185,"h":79.1863,"l":79.165,"n":126,"o":79.165,"t":"2026-10-20T19:00:00Z","v":12663,"vw":79.174913},{"c":79.195,"h":79.21,"l":79.185,"n":194,"o":79.185,"t":"2026-10-20T19:05:00Z","v":27727,"vw":79.195871},{"c":79.175,"h":79.2,"l":79.175,"n":155,"o":79.1954,"t":"2026-10-20T19:10:00Z","v":14398,"vw":79.190206},{"c":79.175,"h":79.185,"l":79.16,"n":149,"o":79.175,"t":"2026-10-20T19:15:00Z","v":15264,"vw":79.169683},{"c":79.13,"h":79.19,"l":79.13,"n":138,"o":79.19,"t":"2026-10-20T19:20:00Z","v":13179,"vw":79.150911},{"c":79.165,"h":79.17,"l":79.1201,"n":119,"o":79.13,"t":"2026-10-20T19:25:00Z","v":8602,"vw":79.155776},{"c":79.19,"h":79.19,"l":79.1336,"n":183,"o":79.1519,"t":"2026-10-20T19:30:00Z","v":15407,"vw":79.163788},{"c":79.165,"h":79.195,"l":79.155,"n":129,"o":79.1863,"t":"2026-10-20T19:35:00Z","v":8838,"vw":79.178224},{"c":79.195,"h":79.2,"l":79.155,"n":257,"o":79.165,"t":"2026-10-20T19:40:00Z","v":14827,"vw":79.18174},{"c":79.21,"h":79.2201,"l":79.18,"n":220,"o":79.195,"t":"2026-10-20T19:45:00Z","v":18185,"vw":79.201399},{"c":79.215,"h":79.225,"l":79.19,"n":242,"o":79.21,"t":"2026-10-20T19:50:00Z","v":14572,"vw":79.209961},{"c":79.25,"h":79.26,"l":79.1935,"n":521,"o":79.21,"t":"2026-10-20T19:55:00Z","v":101702,"vw":79.247549},{"c":79.26,"h":79.26,"l":79.26,"n":14,"o":79.26,"t":"2026-10-20T20:00:00Z","v":7483,"vw":79.26},{"c":79.3,"h":79.47,"l":79.3,"n":3,"o":79.47,"t":"2026-10-20T20:15:00Z","v":1236,"vw":79.318583},{"c":79.3,"h":79.3,"l":79.3,"n":1,"o":79.3,"t":"2026-10-20T20:45:00Z","v":185,"vw":79.3},{"c":79.29,"h":79.29,"l":79.29,"n":1,"o":79.29,"t":"2026-10-20T21:25:00Z","v":300,"vw":79.29},{"c":79.3161,"h":79.3161,"l":79.3161,"n":1,"o":79.3161,"t":"2026-10-20T23:40:00Z","v":100,"vw":79.3161},{"c":79.16,"h":79.16,"l":79.16,"n":4,"o":79.16,"t":"2026-10-21T10:05:00Z","v":277,"vw":79.16},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-10-21T11:40:00Z","v":100,"vw":79.45},{"c":79.33,"h":79.33,"l":79.33,"n":1,"o":79.33,"t":"2026-10-21T13:05:00Z","v":100,"vw":79.33},{"c":79.28,"h":79.28,"l":79.28,"n":3,"o":79.28,"t":"2026-10-21T13:10:00Z","v":350,"vw":79.28},{"c":79.36,"h":79.36,"l":79.36,"n":1,"o":79.36,"t":"2026-10-21T13:20:00Z","v":222,"vw":79.36},{"c":79.14,"h":79.2,"l":79.1,"n":522,"o":79.2,"t":"2026-10-21T13:30:00Z","v":81987,"vw":79.188533},{"c":79.205,"h":79.23,"l":79.1441,"n":431,"o":79.1441,"t":"2026-10-21T13:35:00Z","v":41993,"vw":79.205612},{"c":79.21,"h":79.27,"l":79.19,"n":331,"o":79.22,"t":"2026-10-21T13:40:00Z","v":18842,"vw":79.231667},{"c":79.22,"h":79.235,"l":79.19,"n":439,"o":79.22,"t":"2026-10-21T13:45:00Z","v":40333,"vw":79.215441},{"c":79.245,"h":79.28,"l":79.21,"n":325,"o":79.23,"t":"2026-10-21T13:50:00Z","v":25901,"vw":79.237995},{"c":79.19,"h":79.28,"l":79.15,"n":260,"o":79.26,"t":"2026-10-21T13:55:00Z","v":19527,"vw":79.225012},{"c":79.06,"h":79.185,"l":79.06,"n":402,"o":79.185,"t":"2026-10-21T14:00:00Z","v":30004,"vw":79.13454},{"c":79.01,"h":79.0608,"l":79.01,"n":333,"o":79.0608,"t":"2026-10-21T14:05:00Z","v":33163,"vw":79.034449},{"c":79.1,"h":79.11,"l":79.005,"n":306,"o":79.01,"t":"2026-10-21T14:10:00Z","v":20292,"vw":79.066625},{"c":79.075,"h":79.105,"l":79.0651,"n":239,"o":79.08,"t":"2026-10-21T14:15:00Z","v":13868,"vw":79.083058},{"c":79.0759,"h":79.113,"l":79.07,"n":276,"o":79.08,"t":"2026-10-21T14:20:00Z","v":29079,"vw":79.091901},{"c":79.0948,"h":79.095,"l":79.065,"n":219,"o":79.075,"t":"2026-10-21T14:25:00Z","v":12860,"vw":79.080256},{"c":79.125,"h":79.16,"l":79.08,"n":271,"o":79.08,"t":"2026-10-21T14:30:00Z","v":18646,"vw":79.12133},{"c":79.165,"h":79.18,"l":79.115,"n":179,"o":79.1256,"t":"2026-10-21T14:35:00Z","v":11030,"vw":79.157724},{"c":79.18,"h":79.18,"l":79.15,"n":194,"o":79.1757,"t":"2026-10-21T14:40:00Z","v":15867,"vw":79.161373},{"c":79.215,"h":79.225,"l":79.18,"n":225,"o":79.18,"t":"2026-10-21T14:45:00Z","v":25821,"vw":79.204004},{"c":79.1999,"h":79.215,"l":79.19,"n":222,"o":79.205,"t":"2026-10-21T14:50:00Z","v":17793,"vw":79.198729},{"c":79.165,"h":79.2,"l":79.1624,"n":195,"o":79.2,"t":"2026-10-21T14:55:00Z","v":11634,"vw":79.180847},{"c":79.18,"h":79.1975,"l":79.13,"n":368,"o":79.16,"t":"2026-10-21T15:00:00Z","v":62561,"vw":79.180065},{"c":79.18,"h":79.19,"l":79.165,"n":291,"o":79.19,"t":"2026-10-21T15:05:00Z","v":36299,"vw":79.176008},{"c":79.1601,"h":79.2,"l":79.155,"n":181,"o":79.18,"t":"2026-10-21T15:10:00Z","v":11123,"vw":79.179187},{"c":79.18,"h":79.185,"l":79.16,"n":123,"o":79.16,"t":"2026-10-21T15:15:00Z","v":4270,"vw":79.171649},{"c":79.2053,"h":79.22,"l":79.2053,"n":92,"o":79.215,"t":"2026-10-21T15:20:00Z","v":6798,"vw":79.214688},{"c":79.25,"h":79.25,"l":79.205,"n":210,"o":79.205,"t":"2026-10-21T15:25:00Z","v":14351,"vw":79.220159},{"c":79.213,"h":79.2453,"l":79.19,"n":163,"o":79.2453,"t":"2026-10-21T15:30:00Z","v":9978,"vw":79.212939},{"c":79.245,"h":79.245,"l":79.21,"n":188,"o":79.225,"t":"2026-10-21T15:35:00Z","v":10969,"vw":79.223284},{"c":79.235,"h":79.24,"l":79.23,"n":117,"o":79.24,"t":"2026-10-21T15:40:00Z","v":8742,"vw":79.234839},{"c":79.255,"h":79.255,"l":79.235,"n":166,"o":79.235,"t":"2026-10-21T15:45:00Z","v":16340,"vw":79.241637},{"c":79.25,"h":79.2595,"l":79.2445,"n":123,"o":79.25,"t":"2026-10-21T15:50:00Z","v":15117,"vw":79.254348},{"c":79.2559,"h":79.26,"l":79.24,"n":160,"o":79.245,"t":"2026-10-21T15:55:00Z","v":21477,"vw":79.250345},{"c":79.255,"h":79.2799,"l":79.235,"n":127,"o":79.24,"t":"2026-10-21T16:00:00Z","v":15873,"vw":79.251459},{"c":79.2345,"h":79.26,"l":79.225,"n":142,"o":79.26,"t":"2026-10-21T16:05:00Z","v":8908,"vw":79.241155},{"c":79.27,"h":79.275,"l":79.2345,"n":143,"o":79.2345,"t":"2026-10-21T16:10:00Z","v":11194,"vw":79.246516},{"c":79.28,"h":79.285,"l":79.265,"n":81,"o":79.265,"t":"2026-10-21T16:15:00Z","v":6828,"vw":79.278634},{"c":79.285,"h":79.2954,"l":79.275,"n":114,"o":79.28,"t":"2026-10-21T16:20:00Z","v":22172,"vw":79.286191},{"c":79.2851,"h":79.2851,"l":79.27,"n":121,"o":79.285,"t":"2026-10-21T16:25:00Z","v":6696,"vw":79.278492},{"c":79.275,"h":79.3,"l":79.275,"n":114,"o":79.3,"t":"2026-10-21T16:30:00Z","v":10097,"vw":79.288361},{"c":79.31,"h":79.32,"l":79.245,"n":200,"o":79.2772,"t":"2026-10-21T16:35:00Z","v":14349,"vw":79.276108},{"c":79.255,"h":79.31,"l":79.2533,"n":169,"o":79.31,"t":"2026-10-21T16:40:00Z","v":14688,"vw":79.270493},{"c":79.28,"h":79.285,"l":79.24,"n":135,"o":79.245,"t":"2026-10-21T16:45:00Z","v":9438,"vw":79.257599},{"c":79.2808,"h":79.295,"l":79.2724,"n":84,"o":79.275,"t":"2026-10-21T16:50:00Z","v":6159,"vw":79.282274},{"c":79.29,"h":79.2997,"l":79.2846,"n":87,"o":79.2901,"t":"2026-10-21T16:55:00Z","v":10956,"vw":79.291739},{"c":79.275,"h":79.305,"l":79.26,"n":129,"o":79.294,"t":"2026-10-21T17:00:00Z","v":9095,"vw":79.277698},{"c":79.29,"h":79.2959,"l":79.2601,"n":105,"o":79.275,"t":"2026-10-21T17:05:00Z","v":10141,"vw":79.277743},{"c":79.28,"h":79.3,"l":79.27,"n":139,"o":79.29,"t":"2026-10-21T17:10:00Z","v":9053,"vw":79.282072},{"c":79.285,"h":79.2954,"l":79.285,"n":97,"o":79.29,"t":"2026-10-21T17:15:00Z","v":8342,"vw":79.2909},{"c":79.3,"h":79.3,"l":79.28,"n":110,"o":79.2854,"t":"2026-10-21T17:20:00Z","v":10356,"vw":79.287506},{"c":79.2945,"h":79.3,"l":79.28,"n":118,"o":79.3,"t":"2026-10-21T17:25:00Z","v":12572,"vw":79.288787},{"c":79.2745,"h":79.295,"l":79.2745,"n":122,"o":79.295,"t":"2026-10-21T17:30:00Z","v":7608,"vw":79.28288},{"c":79.2654,"h":79.28,"l":79.2514,"n":138,"o":79.2743,"t":"2026-10-21T17:35:00Z","v":15372,"vw":79.264277},{"c":79.29,"h":79.3,"l":79.27,"n":144,"o":79.27,"t":"2026-10-21T17:40:00Z","v":11463,"vw":79.28921},{"c":79.285,"h":79.3,"l":79.2801,"n":677,"o":79.295,"t":"2026-10-21T17:45:00Z","v":15939,"vw":79.290475},{"c":79.3,"h":79.3,"l":79.285,"n":135,"o":79.285,"t":"2026-10-21T17:50:00Z","v":11338,"vw":79.293174},{"c":79.28,"h":79.3151,"l":79.28,"n":106,"o":79.3,"t":"2026-10-21T17:55:00Z","v":11611,"vw":79.30501},{"c":79.275,"h":79.2854,"l":79.26,"n":94,"o":79.2854,"t":"2026-10-21T18:00:00Z","v":17038,"vw":79.277363},{"c":79.285,"h":79.2854,"l":79.27,"n":103,"o":79.275,"t":"2026-10-21T18:05:00Z","v":7121,"vw":79.278593},{"c":79.315,"h":79.3151,"l":79.28,"n":142,"o":79.285,"t":"2026-10-21T18:10:00Z","v":18633,"vw":79.29512},{"c":79.315,"h":79.3254,"l":79.3,"n":131,"o":79.32,"t":"2026-10-21T18:15:00Z","v":29144,"vw":79.310753},{"c":79.3,"h":79.315,"l":79.3,"n":100,"o":79.315,"t":"2026-10-21T18:20:00Z","v":10411,"vw":79.307082},{"c":79.32,"h":79.3354,"l":79.305,"n":107,"o":79.305,"t":"2026-10-21T18:25:00Z","v":5551,"vw":79.323356},{"c":79.34,"h":79.34,"l":79.32,"n":91,"o":79.3201,"t":"2026-10-21T18:30:00Z","v":10827,"vw":79.329011},{"c":79.33,"h":79.34,"l":79.3254,"n":122,"o":79.3301,"t":"2026-10-21T18:35:00Z","v":11718,"vw":79.333619},{"c":79.35,"h":79.36,"l":79.34,"n":144,"o":79.34,"t":"2026-10-21T18:40:00Z","v":17457,"vw":79.351563},{"c":79.2845,"h":79.35,"l":79.2845,"n":127,"o":79.35,"t":"2026-10-21T18:45:00Z","v":14446,"vw":79.324543},{"c":79.291,"h":79.3,"l":79.265,"n":153,"o":79.276,"t":"2026-10-21T18:50:00Z","v":18928,"vw":79.286852},{"c":79.2002,"h":79.295,"l":79.2002,"n":152,"o":79.295,"t":"2026-10-21T18:55:00Z","v":10282,"vw":79.237171},{"c":79.14,"h":79.21,"l":79.095,"n":255,"o":79.2,"t":"2026-10-21T19:00:00Z","v":31370,"vw":79.156079},{"c":79.14,"h":79.17,"l":79.11,"n":195,"o":79.135,"t":"2026-10-21T19:05:00Z","v":13786,"vw":79.1485},{"c":79.135,"h":79.16,"l":79.1,"n":162,"o":79.135,"t":"2026-10-21T19:10:00Z","v":9470,"vw":79.137141},{"c":79.1953,"h":79.2244,"l":79.17,"n":214,"o":79.17,"t":"2026-10-21T19:15:00Z","v":31607,"vw":79.197483},{"c":79.21,"h":79.2353,"l":79.18,"n":165,"o":79.21,"t":"2026-10-21T19:20:00Z","v":20645,"vw":79.211385},{"c":79.29,"h":79.3,"l":79.22,"n":174,"o":79.2246,"t":"2026-10-21T19:25:00Z","v":21363,"vw":79.262638},{"c":79.2753,"h":79.29,"l":79.24,"n":271,"o":79.29,"t":"2026-10-21T19:30:00Z","v":150408,"vw":79.253868},{"c":79.2601,"h":79.275,"l":79.2453,"n":125,"o":79.275,"t":"2026-10-21T19:35:00Z","v":17185,"vw":79.261012},{"c":79.305,"h":79.3053,"l":79.26,"n":169,"o":79.264,"t":"2026-10-21T19:40:00Z","v":19251,"vw":79.276809},{"c":79.3553,"h":79.3553,"l":79.2998,"n":214,"o":79.31,"t":"2026-10-21T19:45:00Z","v":23486,"vw":79.321618},{"c":79.395,"h":79.4,"l":79.335,"n":500,"o":79.35,"t":"2026-10-21T19:50:00Z","v":25654,"vw":79.381235},{"c":79.355,"h":79.3959,"l":79.35,"n":532,"o":79.38,"t":"2026-10-21T19:55:00Z","v":53373,"vw":79.373492},{"c":79.37,"h":79.37,"l":79.37,"n":12,"o":79.37,"t":"2026-10-21T20:00:00Z","v":4521,"vw":79.37},{"c":79.45,"h":79.45,"l":79.45,"n":2,"o":79.45,"t":"2026-10-21T20:15:00Z","v":128,"vw":79.45},{"c":79.4,"h":79.4768,"l":79.38,"n":5,"o":79.4768,"t":"2026-10-21T20:35:00Z","v":960,"vw":79.392167},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-21T21:50:00Z","v":316,"vw":79.5},{"c":79.39,"h":79.39,"l":79.39,"n":1,"o":79.39,"t":"2026-10-21T22:35:00Z","v":712,"vw":79.39},{"c":79.3678,"h":79.3678,"l":79.3678,"n":1,"o":79.3678,"t":"2026-10-21T23:35:00Z","v":100,"vw":79.3678},{"c":79.31,"h":79.31,"l":79.19,"n":38,"o":79.19,"t":"2026-10-22T08:00:00Z","v":461,"vw":79.246667},{"c":79.11,"h":79.11,"l":79.11,"n":6,"o":79.11,"t":"2026-10-22T09:35:00Z","v":629,"vw":79.11},{"c":79.16,"h":79.16,"l":79.16,"n":6,"o":79.16,"t":"2026-10-22T09:45:00Z","v":760,"vw":79.16},{"c":79.39,"h":79.39,"l":79.39,"n":3,"o":79.39,"t":"2026-10-22T12:10:00Z","v":200,"vw":79.39},{"c":79.2383,"h":79.2383,"l":79.2383,"n":1,"o":79.2383,"t":"2026-10-22T12:15:00Z","v":126,"vw":79.2383},{"c":79.38,"h":79.38,"l":79.38,"n":2,"o":79.38,"t":"2026-10-22T12:20:00Z","v":353,"vw":79.38},{"c":79.5,"h":79.53,"l":79.35,"n":765,"o":79.35,"t":"2026-10-22T13:30:00Z","v":79503,"vw":79.388523},{"c":79.56,"h":79.585,"l":79.49,"n":297,"o":79.5,"t":"2026-10-22T13:35:00Z","v":18717,"vw":79.539685},{"c":79.55,"h":79.645,"l":79.55,"n":428,"o":79.57,"t":"2026-10-22T13:40:00Z","v":29328,"vw":79.585086},{"c":79.64,"h":79.65,"l":79.53,"n":549,"o":79.54,"t":"2026-10-22T13:45:00Z","v":43452,"vw":79.578224},{"c":79.66,"h":79.7,"l":79.635,"n":341,"o":79.65,"t":"2026-10-22T13:50:00Z","v":18513,"vw":79.671135},{"c":79.74,"h":79.74,"l":79.65,"n":392,"o":79.665,"t":"2026-10-22T13:55:00Z","v":29683,"vw":79.709793},{"c":79.75,"h":79.75,"l":79.6745,"n":557,"o":79.75,"t":"2026-10-22T14:00:00Z","v":43483,"vw":79.708697},{"c":79.6665,"h":79.77,"l":79.653,"n":758,"o":79.759,"t":"2026-10-22T14:05:00Z","v":153467,"vw":79.682243},{"c":79.74,"h":79.74,"l":79.68,"n":379,"o":79.68,"t":"2026-10-22T14:10:00Z","v":36415,"vw":79.70851},{"c":79.79,"h":79.8,"l":79.7295,"n":364,"o":79.74,"t":"2026-10-22T14:15:00Z","v":25165,"vw":79.75681},{"c":79.7124,"h":79.795,"l":79.71,"n":250,"o":79.79,"t":"2026-10-22T14:20:00Z","v":49246,"vw":79.757828},{"c":79.635,"h":79.73,"l":79.625,"n":225,"o":79.71,"t":"2026-10-22T14:25:00Z","v":22683,"vw":79.691076},{"c":79.5253,"h":79.655,"l":79.525,"n":358,"o":79.635,"t":"2026-10-22T14:30:00Z","v":32560,"vw":79.566261},{"c":79.58,"h":79.605,"l":79.525,"n":303,"o":79.5262,"t":"2026-10-22T14:35:00Z","v":32981,"vw":79.569945},{"c":79.575,"h":79.6,"l":79.56,"n":201,"o":79.5753,"t":"2026-10-22T14:40:00Z","v":12412,"vw":79.578169},{"c":79.65,"h":79.65,"l":79.58,"n":242,"o":79.58,"t":"2026-10-22T14:45:00Z","v":18694,"vw":79.61987},{"c":79.691,"h":79.691,"l":79.6545,"n":250,"o":79.655,"t":"2026-10-22T14:50:00Z","v":18565,"vw":79.671827},{"c":79.7254,"h":79.729,"l":79.685,"n":196,"o":79.7154,"t":"2026-10-22T14:55:00Z","v":38131,"vw":79.708063},{"c":79.74,"h":79.74,"l":79.67,"n":218,"o":79.72,"t":"2026-10-22T15:00:00Z","v":29579,"vw":79.713032},{"c":79.7476,"h":79.76,"l":79.71,"n":187,"o":79.7345,"t":"2026-10-22T15:05:00Z","v":9715,"vw":79.734112},{"c":79.78,"h":79.8,"l":79.75,"n":296,"o":79.75,"t":"2026-10-22T15:10:00Z","v":19288,"vw":79.784259},{"c":79.83,"h":79.83,"l":79.7498,"n":169,"o":79.77,"t":"2026-10-22T15:15:00Z","v":16696,"vw":79.783574},{"c":79.875,"h":79.875,"l":79.82,"n":199,"o":79.83,"t":"2026-10-22T15:20:00Z","v":8743,"vw":79.843624},{"c":79.84,"h":79.8799,"l":79.83,"n":188,"o":79.8799,"t":"2026-10-22T15:25:00Z","v":19448,"vw":79.854385},{"c":79.86,"h":79.87,"l":79.8101,"n":209,"o":79.84,"t":"2026-10-22T15:30:00Z","v":11601,"vw":79.837081},{"c":79.865,"h":79.87,"l":79.84,"n":176,"o":79.85,"t":"2026-10-22T15:35:00Z","v":10022,"vw":79.853062},{"c":79.855,"h":79.8711,"l":79.82,"n":317,"o":79.8711,"t":"2026-10-22T15:40:00Z","v":29236,"vw":79.841439},{"c":79.9159,"h":79.9159,"l":79.86,"n":193,"o":79.86,"t":"2026-10-22T15:45:00Z","v":16084,"vw":79.890714},{"c":79.945,"h":79.95,"l":79.91,"n":69,"o":79.91,"t":"2026-10-22T15:50:00Z","v":3664,"vw":79.935797}],"history":[{"c":63.32,"h":63.91,"l":63.24,"n":11244,"o":63.83,"t":"2024-10-21T04:00:00Z","v":827091,"vw":63.457869},{"c":63.29,"h":63.41,"l":62.95,"n":10793,"o":63.06,"t":"2024-10-22T04:00:00Z","v":1353002,"vw":63.171497},{"c":63.07,"h":63.31,"l":62.725,"n":10072,"o":63.1,"t":"2024-10-23T04:00:00Z","v":1156416,"vw":63.000774},{"c":62.91,"h":63.09,"l":62.69,"n":9548,"o":63.06,"t":"2024-10-24T04:00:00Z","v":4121638,"vw":62.90881},{"c":62.51,"h":63.2,"l":62.45,"n":9817,"o":63.13,"t":"2024-10-25T04:00:00Z","v":3264448,"vw":62.790478},{"c":62.82,"h":62.9199,"l":62.63,"n":9752,"o":62.63,"t":"2024-10-28T04:00:00Z","v":1195675,"vw":62.805575},{"c":62.53,"h":62.7975,"l":62.44,"n":9005,"o":62.6,"t":"2024-10-29T04:00:00Z","v":972790,"vw":62.609717},{"c":62.44,"h":62.667,"l":62.31,"n":11036,"o":62.34,"t":"2024-10-30T04:00:00Z","v":4715191,"vw":62.541396},{"c":61.95,"h":62.3767,"l":61.94,"n":13910,"o":62.27,"t":"2024-10-31T04:00:00Z","v":1661606,"vw":62.143784},{"c":61.95,"h":62.46,"l":61.92,"n":11508,"o":62.22,"t":"2024-11-01T04:00:00Z","v":1200439,"vw":62.206091},{"c":61.87,"h":62.14,"l":61.665,"n":13678,"o":61.97,"t":"2024-11-04T05:00:00Z","v":1234999,"vw":61.911337},{"c":62.41,"h":62.41,"l":61.7799,"n":9976,"o":61.85,"t":"2024-11-05T05:00:00Z","v":1005247,"vw":62.181485},{"c":63.87,"h":63.97,"l":63.475,"n":15461,"o":63.91,"t":"2024-11-06T05:00:00Z","v":1700747,"vw":63.747329},{"c":63.77,"h":64,"l":63.6781,"n":12284,"o":64,"t":"2024-11-07T05:00:00Z","v":1303309,"vw":63.834529},{"c":64.15,"h":64.3351,"l":63.8205,"n":13093,"o":63.89,"t":"2024-11-08T05:00:00Z","v":1904827,"vw":64.154794},{"c":64.19,"h":64.52,"l":64.13,"n":11494,"o":64.26,"t":"2024-11-11T05:00:00Z","v":1581969,"vw":64.284883},{"c":63.7,"h":64.22,"l":63.6327,"n":11698,"o":64.2,"t":"2024-11-12T05:00:00Z","v":3801450,"vw":63.871311},{"c":63.77,"h":63.91,"l":63.55,"n":10614,"o":63.75,"t":"2024-11-13T05:00:00Z","v":1430877,"vw":63.786263},{"c":63.38,"h":63.85,"l":63.355,"n":10714,"o":63.84,"t":"2024-11-14T05:00:00Z","v":1197752,"vw":63.599165},{"c":62.98,"h":63.34,"l":62.905,"n":16702,"o":63.22,"t":"2024-11-15T05:00:00Z","v":2663503,"vw":63.058248},{"c":63.23,"h":63.3557,"l":62.93,"n":13271,"o":63.02,"t":"2024-11-18T05:00:00Z","v":2954270,"vw":63.204635},{"c":63,"h":63.13,"l":62.58,"n":12870,"o":62.86,"t":"2024-11-19T05:00:00Z","v":1650543,"vw":62.933966},{"c":63.04,"h":63.105,"l":62.6501,"n":11430,"o":63.07,"t":"2024-11-20T05:00:00Z","v":2299282,"vw":62.822278},{"c":63.77,"h":63.8958,"l":63.06,"n":10910,"o":63.27,"t":"2024-11-21T05:00:00Z","v":1410711,"vw":63.649181},{"c":64.26,"h":64.305,"l":63.83,"n":14078,"o":63.83,"t":"2024-11-22T05:00:00Z","v":1428744,"vw":64.18548},{"c":64.66,"h":64.85,"l":64.46,"n":11475,"o":64.56,"t":"2024-11-25T05:00:00Z","v":1227379,"vw":64.662962},{"c":64.75,"h":64.8,"l":64.38,"n":9759,"o":64.65,"t":"2024-11-26T05:00:00Z","v":1224836,"vw":64.58624},{"c":64.72,"h":65.03,"l":64.67,"n":10184,"o":64.84,"t":"2024-11-27T05:00:00Z","v":1222781,"vw":64.839233},{"c":64.94,"h":65.08,"l":64.72,"n":5232,"o":64.79,"t":"2024-11-29T05:00:00Z","v":494650,"vw":64.908298},{"c":64.76,"h":64.98,"l":64.49,"n":12471,"o":64.93,"t":"2024-12-02T05:00:00Z","v":1581548,"vw":64.706273},{"c":64.5,"h":64.86,"l":64.48,"n":9173,"o":64.81,"t":"2024-12-03T05:00:00Z","v":1038497,"vw":64.601249},{"c":64.28,"h":64.52,"l":64.09,"n":10873,"o":64.51,"t":"2024-12-04T05:00:00Z","v":1391458,"vw":64.268763},{"c":64.22,"h":64.445,"l":64.2,"n":9870,"o":64.31,"t":"2024-12-05T05:00:00Z","v":1174627,"vw":64.292452},{"c":64.08,"h":64.35,"l":64.03,"n":10672,"o":64.28,"t":"2024-12-06T05:00:00Z","v":1153783,"vw":64.138197},{"c":63.79,"h":64.1986,"l":63.749,"n":13161,"o":64.14,"t":"2024-12-09T05:00:00Z","v":1707415,"vw":63.99385},{"c":63.53,"h":63.74,"l":63.3,"n":15836,"o":63.66,"t":"2024-12-10T05:00:00Z","v":2683191,"vw":63.547174},{"c":63.36,"h":63.69,"l":63.3252,"n":12150,"o":63.69,"t":"2024-12-11T05:00:00Z","v":1540355,"vw":63.489076},{"c":63.15,"h":63.45,"l":63.1345,"n":12565,"o":63.42,"t":"2024-12-12T05:00:00Z","v":2534898,"vw":63.281778},{"c":63.38,"h":63.4757,"l":63.21,"n":11361,"o":63.44,"t":"2024-12-13T05:00:00Z","v":1838677,"vw":63.350152},{"c":63.23,"h":63.63,"l":63.16,"n":13659,"o":63.43,"t":"2024-12-16T05:00:00Z","v":1770711,"vw":63.396878},{"c":62.54,"h":62.68,"l":62.35,"n":13893,"o":62.53,"t":"2024-12-17T05:00:00Z","v":2131691,"vw":62.541525},{"c":60.91,"h":62.58,"l":60.89,"n":18369,"o":62.52,"t":"2024-12-18T05:00:00Z","v":3072995,"vw":62.076978},{"c":60.73,"h":61.4973,"l":60.71,"n":24729,"o":61.23,"t":"2024-12-19T05:00:00Z","v":5715763,"vw":61.030785},{"c":61.38,"h":61.81,"l":60.57,"n":17924,"o":60.64,"t":"2024-12-20T05:00:00Z","v":3762518,"vw":61.332351},{"c":61.63,"h":61.6759,"l":61.03,"n":14818,"o":61.32,"t":"2024-12-23T05:00:00Z","v":2521097,"vw":61.305388},{"c":62.15,"h":62.16,"l":61.61,"n":6061,"o":61.71,"t":"2024-12-24T05:00:00Z","v":757096,"vw":61.862593},{"c":62.28,"h":62.34,"l":61.91,"n":11469,"o":61.96,"t":"2024-12-26T05:00:00Z","v":1530670,"vw":62.208029},{"c":61.9,"h":62.255,"l":61.6,"n":15385,"o":61.99,"t":"2024-12-27T05:00:00Z","v":1833162,"vw":61.894372},{"c":61.24,"h":61.47,"l":60.8747,"n":15221,"o":61.41,"t":"2024-12-30T05:00:00Z","v":2084191,"vw":61.161714},{"c":61.34,"h":61.55,"l":61.09,"n":11614,"o":61.4,"t":"2024-12-31T05:00:00Z","v":1731206,"vw":61.28657},{"c":61.12,"h":61.8,"l":60.8536,"n":17000,"o":61.64,"t":"2025-01-02T05:00:00Z","v":1885901,"vw":61.258195},{"c":61.52,"h":61.6058,"l":61.1164,"n":11240,"o":61.38,"t":"2025-01-03T05:00:00Z","v":1368764,"vw":61.4176},{"c":61.34,"h":61.93,"l":61.23,"n":13581,"o":61.66,"t":"2025-01-06T05:00:00Z","v":1578668,"vw":61.666056},{"c":61.24,"h":61.745,"l":61.07,"n":11917,"o":61.55,"t":"2025-01-07T05:00:00Z","v":2284968,"vw":61.465881},{"c":61.37,"h":61.396,"l":60.84,"n":11702,"o":61.2,"t":"2025-01-08T05:00:00Z","v":1572573,"vw":61.128977},{"c":60.46,"h":61.123,"l":60.35,"n":20085,"o":61.06,"t":"2025-01-10T05:00:00Z","v":3747736,"vw":60.589396},{"c":60.94,"h":60.95,"l":60.3,"n":13323,"o":60.31,"t":"2025-01-13T05:00:00Z","v":1788614,"vw":60.701446},{"c":61.28,"h":61.28,"l":60.7533,"n":10814,"o":61.12,"t":"2025-01-14T05:00:00Z","v":1526316,"vw":61.087592},{"c":61.98,"h":62.12,"l":61.75,"n":11179,"o":62,"t":"2025-01-15T05:00:00Z","v":1746195,"vw":61.968894},{"c":62.28,"h":62.3358,"l":61.8501,"n":13129,"o":61.96,"t":"2025-01-16T05:00:00Z","v":2185670,"vw":62.145584},{"c":62.59,"h":62.7499,"l":62.43,"n":12985,"o":62.57,"t":"2025-01-17T05:00:00Z","v":1523679,"vw":62.634264},{"c":63.11,"h":63.14,"l":62.7,"n":13738,"o":62.77,"t":"2025-01-21T05:00:00Z","v":1890480,"vw":63.040663},{"c":62.9,"h":63.19,"l":62.8801,"n":12046,"o":63.16,"t":"2025-01-22T05:00:00Z","v":1677844,"vw":63.036129},{"c":63.35,"h":63.35,"l":62.9,"n":9778,"o":62.99,"t":"2025-01-23T05:00:00Z","v":1255591,"vw":63.128051},{"c":63.33,"h":63.49,"l":63.2335,"n":9621,"o":63.3,"t":"2025-01-24T05:00:00Z","v":1330148,"vw":63.346359},{"c":63.62,"h":63.6254,"l":62.96,"n":13599,"o":62.96,"t":"2025-01-27T05:00:00Z","v":1844973,"vw":63.255445},{"c":63.22,"h":63.58,"l":63.14,"n":11237,"o":63.54,"t":"2025-01-28T05:00:00Z","v":4118608,"vw":63.302272},{"c":63.11,"h":63.53,"l":63.02,"n":10672,"o":63.19,"t":"2025-01-29T05:00:00Z","v":3471104,"vw":63.282363},{"c":63.74,"h":63.8761,"l":63.37,"n":10525,"o":63.52,"t":"2025-01-30T05:00:00Z","v":1381041,"vw":63.668564},{"c":63.47,"h":64.03,"l":63.38,"n":12214,"o":63.86,"t":"2025-01-31T05:00:00Z","v":1370785,"vw":63.713526},{"c":63.28,"h":63.51,"l":62.53,"n":18628,"o":62.73,"t":"2025-02-03T05:00:00Z","v":2093106,"vw":63.123544},{"c":63.29,"h":63.4,"l":62.925,"n":11279,"o":63,"t":"2025-02-04T05:00:00Z","v":1422036,"vw":63.258073},{"c":63.8,"h":63.8099,"l":63.16,"n":10438,"o":63.46,"t":"2025-02-05T05:00:00Z","v":1315476,"vw":63.596796},{"c":63.69,"h":63.92,"l":63.4147,"n":10378,"o":63.91,"t":"2025-02-06T05:00:00Z","v":1336799,"vw":63.678742},{"c":63.28,"h":63.87,"l":63.23,"n":14081,"o":63.8,"t":"2025-02-07T05:00:00Z","v":1400034,"vw":63.478553},{"c":63.55,"h":63.56,"l":63.22,"n":11218,"o":63.56,"t":"2025-02-10T05:00:00Z","v":1258213,"vw":63.38512},{"c":63.97,"h":63.97,"l":63.37,"n":9449,"o":63.45,"t":"2025-02-11T05:00:00Z","v":968438,"vw":63.718246},{"c":63.59,"h":63.71,"l":63.325,"n":12055,"o":63.37,"t":"2025-02-12T05:00:00Z","v":1385893,"vw":63.56434},{"c":64.07,"h":64.0899,"l":63.63,"n":10420,"o":63.81,"t":"2025-02-13T05:00:00Z","v":1740455,"vw":63.859506},{"c":63.81,"h":64.21,"l":63.7725,"n":9388,"o":64.09,"t":"2025-02-14T05:00:00Z","v":1722802,"vw":63.995965},{"c":64.1,"h":64.1,"l":63.6358,"n":11946,"o":63.74,"t":"2025-02-18T05:00:00Z","v":1549299,"vw":63.909497},{"c":64.42,"h":64.43,"l":63.96,"n":11342,"o":64,"t":"2025-02-19T05:00:00Z","v":2907170,"vw":64.174463},{"c":64.26,"h":64.31,"l":63.9245,"n":24209,"o":64.23,"t":"2025-02-20T05:00:00Z","v":1325125,"vw":64.144272},{"c":63.76,"h":64.22,"l":63.715,"n":16417,"o":64.21,"t":"2025-02-21T05:00:00Z","v":1451714,"vw":63.961943},{"c":63.7,"h":64.04,"l":63.66,"n":11775,"o":63.86,"t":"2025-02-24T05:00:00Z","v":1711370,"vw":63.871658},{"c":63.89,"h":64.04,"l":63.59,"n":12612,"o":63.82,"t":"2025-02-25T05:00:00Z","v":1427909,"vw":63.809182},{"c":63.6,"h":63.9963,"l":63.4242,"n":11259,"o":63.89,"t":"2025-02-26T05:00:00Z","v":1218907,"vw":63.74563},{"c":63.34,"h":64.085,"l":63.3,"n":13277,"o":63.63,"t":"2025-02-27T05:00:00Z","v":1137831,"vw":63.723262},{"c":64.12,"h":64.17,"l":63.095,"n":14271,"o":63.51,"t":"2025-02-28T05:00:00Z","v":1527377,"vw":63.524649},{"c":63.66,"h":64.48,"l":63.305,"n":16892,"o":64.28,"t":"2025-03-03T05:00:00Z","v":1845925,"vw":64.062533},{"c":62.6,"h":63.51,"l":62.47,"n":24279,"o":63.49,"t":"2025-03-04T05:00:00Z","v":3497049,"vw":62.941626},{"c":63.04,"h":63.235,"l":61.34,"n":18149,"o":62.54,"t":"2025-03-05T05:00:00Z","v":2458326,"vw":62.714431},{"c":62.6,"h":62.86,"l":62.1758,"n":17047,"o":62.51,"t":"2025-03-06T05:00:00Z","v":2561516,"vw":62.559876},{"c":63.31,"h":63.44,"l":62.465,"n":17661,"o":62.48,"t":"2025-03-07T05:00:00Z","v":2039123,"vw":63.053479},{"c":62.47,"h":63.34,"l":62.05,"n":18515,"o":62.73,"t":"2025-03-10T04:00:00Z","v":1887201,"vw":62.779474},{"c":61.59,"h":62.43,"l":61.3337,"n":25843,"o":62.4,"t":"2025-03-11T04:00:00Z","v":3456697,"vw":61.751048},{"c":61.16,"h":61.74,"l":60.86,"n":20485,"o":61.66,"t":"2025-03-12T04:00:00Z","v":3073241,"vw":61.194753},{"c":60.67,"h":61.38,"l":60.505,"n":18173,"o":61.12,"t":"2025-03-13T04:00:00Z","v":2273714,"vw":60.888339},{"c":61.54,"h":61.62,"l":60.76,"n":11020,"o":60.94,"t":"2025-03-14T04:00:00Z","v":1303569,"vw":61.288991},{"c":62.18,"h":62.37,"l":61.42,"n":12017,"o":61.42,"t":"2025-03-17T04:00:00Z","v":1198080,"vw":62.057264},{"c":61.55,"h":61.81,"l":61.31,"n":12732,"o":61.77,"t":"2025-03-18T04:00:00Z","v":1325110,"vw":61.540941},{"c":61.93,"h":62.15,"l":61.42,"n":11195,"o":61.64,"t":"2025-03-19T04:00:00Z","v":1315799,"vw":61.75457},{"c":61.72,"h":62.03,"l":61.48,"n":13030,"o":61.58,"t":"2025-03-20T04:00:00Z","v":1541816,"vw":61.784323},{"c":61.52,"h":61.56,"l":61.06,"n":12986,"o":61.38,"t":"2025-03-21T04:00:00Z","v":1555624,"vw":61.315827},{"c":62.16,"h":62.2457,"l":61.832,"n":11170,"o":61.96,"t":"2025-03-24T04:00:00Z","v":1365984,"vw":62.10245},{"c":61.92,"h":62.25,"l":61.7253,"n":9492,"o":62.24,"t":"2025-03-25T04:00:00Z","v":1089866,"vw":61.983025},{"c":61.93,"h":62.3601,"l":61.83,"n":11843,"o":62.04,"t":"2025-03-26T04:00:00Z","v":1275300,"vw":62.080392},{"c":61.87,"h":62.1365,"l":61.69,"n":10751,"o":61.9,"t":"2025-03-27T04:00:00Z","v":1133977,"vw":61.92459},{"c":61.15,"h":61.91,"l":61.075,"n":16141,"o":61.8,"t":"2025-03-28T04:00:00Z","v":1216310,"vw":61.331273},{"c":61.78,"h":62.015,"l":60.84,"n":14006,"o":60.84,"t":"2025-03-31T04:00:00Z","v":1472550,"vw":61.427259},{"c":61.61,"h":61.895,"l":61.16,"n":17966,"o":61.63,"t":"2025-04-01T04:00:00Z","v":1791350,"vw":61.543691},{"c":61.99,"h":62.0799,"l":61.2316,"n":11594,"o":61.28,"t":"2025-04-02T04:00:00Z","v":1132059,"vw":61.787658},{"c":59.7,"h":60.89,"l":59.68,"n":27475,"o":60.65,"t":"2025-04-03T04:00:00Z","v":3728076,"vw":60.176753},{"c":56.43,"h":58.74,"l":56.34,"n":38955,"o":58.54,"t":"2025-04-04T04:00:00Z","v":6750371,"vw":57.382162},{"c":55.95,"h":57.69,"l":54.09,"n":33591,"o":55.08,"t":"2025-04-07T04:00:00Z","v":6949410,"vw":55.468717},{"c":55.22,"h":57.72,"l":54.44,"n":28942,"o":57.56,"t":"2025-04-08T04:00:00Z","v":5392216,"vw":56.335976},{"c":58.91,"h":59.175,"l":54.41,"n":24392,"o":54.56,"t":"2025-04-09T04:00:00Z","v":5648422,"vw":56.247781},{"c":57.35,"h":58.12,"l":55.82,"n":22222,"o":58.03,"t":"2025-04-10T04:00:00Z","v":3213347,"vw":57.079771},{"c":58.34,"h":58.6,"l":56.92,"n":26055,"o":57.13,"t":"2025-04-11T04:00:00Z","v":2838812,"vw":57.768731},{"c":59.01,"h":59.2847,"l":58.4644,"n":16137,"o":59.05,"t":"2025-04-14T04:00:00Z","v":1798116,"vw":58.985439},{"c":58.78,"h":59.4295,"l":58.725,"n":14601,"o":59.14,"t":"2025-04-15T04:00:00Z","v":1429358,"vw":59.027769},{"c":57.94,"h":58.855,"l":57.56,"n":21464,"o":58.6,"t":"2025-04-16T04:00:00Z","v":8245335,"vw":58.348673},{"c":58.22,"h":58.7121,"l":57.93,"n":10480,"o":57.93,"t":"2025-04-17T04:00:00Z","v":1330951,"vw":58.356885},{"c":57.21,"h":57.91,"l":56.6,"n":15263,"o":57.9,"t":"2025-04-21T04:00:00Z","v":1889106,"vw":57.055379},{"c":58.43,"h":58.52,"l":57.58,"n":13945,"o":57.65,"t":"2025-04-22T04:00:00Z","v":1713534,"vw":58.145923},{"c":58.78,"h":59.82,"l":58.56,"n":18936,"o":59.25,"t":"2025-04-23T04:00:00Z","v":2138275,"vw":59.053242},{"c":59.43,"h":59.47,"l":58.44,"n":9561,"o":58.73,"t":"2025-04-24T04:00:00Z","v":1173195,"vw":59.099692},{"c":59.48,"h":59.4961,"l":58.815,"n":12972,"o":59.31,"t":"2025-04-25T04:00:00Z","v":1578499,"vw":59.225132},{"c":59.65,"h":59.833,"l":59.18,"n":10645,"o":59.55,"t":"2025-04-28T04:00:00Z","v":1071522,"vw":59.506123},{"c":59.99,"h":60.13,"l":59.4301,"n":10031,"o":59.5,"t":"2025-04-29T04:00:00Z","v":1068381,"vw":59.878344},{"c":60.14,"h":60.3,"l":58.9315,"n":12421,"o":59.65,"t":"2025-04-30T04:00:00Z","v":1257261,"vw":59.687715},{"c":59.99,"h":60.4453,"l":59.8003,"n":11551,"o":60.08,"t":"2025-05-01T04:00:00Z","v":1478795,"vw":60.211609},{"c":60.79,"h":60.9358,"l":60.4221,"n":11420,"o":60.66,"t":"2025-05-02T04:00:00Z","v":1424310,"vw":60.757382},{"c":60.54,"h":60.8358,"l":60.355,"n":14870,"o":60.54,"t":"2025-05-05T04:00:00Z","v":1632493,"vw":60.644966},{"c":60.08,"h":60.55,"l":59.9358,"n":10199,"o":60.18,"t":"2025-05-06T04:00:00Z","v":1262353,"vw":60.253771},{"c":60.43,"h":60.65,"l":60.08,"n":10626,"o":60.24,"t":"2025-05-07T04:00:00Z","v":1115527,"vw":60.362055},{"c":60.66,"h":61.2298,"l":60.4399,"n":18300,"o":60.58,"t":"2025-05-08T04:00:00Z","v":2060933,"vw":60.810099},{"c":60.52,"h":60.88,"l":60.47,"n":9875,"o":60.84,"t":"2025-05-09T04:00:00Z","v":1250661,"vw":60.637113},{"c":62.03,"h":62.035,"l":61.61,"n":14387,"o":61.83,"t":"2025-05-12T04:00:00Z","v":2191051,"vw":61.831395},{"c":61.82,"h":62.09,"l":61.77,"n":12239,"o":61.86,"t":"2025-05-13T04:00:00Z","v":1220065,"vw":61.953299},{"c":61.42,"h":61.75,"l":61.315,"n":12300,"o":61.74,"t":"2025-05-14T04:00:00Z","v":1657493,"vw":61.494392},{"c":62.24,"h":62.26,"l":61.35,"n":9554,"o":61.35,"t":"2025-05-15T04:00:00Z","v":988133,"vw":61.867156},{"c":62.63,"h":62.67,"l":62.05,"n":9596,"o":62.23,"t":"2025-05-16T04:00:00Z","v":1129405,"vw":62.438776},{"c":62.78,"h":62.8599,"l":62.14,"n":9795,"o":62.23,"t":"2025-05-19T04:00:00Z","v":848660,"vw":62.621114},{"c":62.67,"h":62.83,"l":62.443,"n":10886,"o":62.62,"t":"2025-05-20T04:00:00Z","v":1081228,"vw":62.661248},{"c":61.54,"h":62.41,"l":61.54,"n":15789,"o":62.27,"t":"2025-05-21T04:00:00Z","v":3479581,"vw":61.996986},{"c":61.36,"h":61.68,"l":61.095,"n":12027,"o":61.41,"t":"2025-05-22T04:00:00Z","v":1875983,"vw":61.355036},{"c":61.2,"h":61.35,"l":60.7303,"n":14037,"o":60.77,"t":"2025-05-23T04:00:00Z","v":1809790,"vw":60.99262},{"c":62.15,"h":62.1699,"l":61.5208,"n":11095,"o":61.675,"t":"2025-05-27T04:00:00Z","v":1233854,"vw":61.922882},{"c":61.71,"h":62.29,"l":61.61,"n":8826,"o":62.16,"t":"2025-05-28T04:00:00Z","v":982699,"vw":61.922565},{"c":62,"h":62.03,"l":61.47,"n":10460,"o":61.94,"t":"2025-05-29T04:00:00Z","v":1251645,"vw":61.835275},{"c":62.11,"h":62.3001,"l":61.64,"n":10874,"o":61.88,"t":"2025-05-30T04:00:00Z","v":1238647,"vw":61.982008},{"c":62.28,"h":62.28,"l":61.5601,"n":14273,"o":61.97,"t":"2025-06-02T04:00:00Z","v":1936483,"vw":61.974451},{"c":62.67,"h":62.71,"l":62.08,"n":9802,"o":62.19,"t":"2025-06-03T04:00:00Z","v":1302280,"vw":62.496648},{"c":62.49,"h":62.865,"l":62.485,"n":14260,"o":62.7,"t":"2025-06-04T04:00:00Z","v":1160349,"vw":62.713135},{"c":62.35,"h":62.63,"l":62.194,"n":12517,"o":62.63,"t":"2025-06-05T04:00:00Z","v":1509142,"vw":62.43679},{"c":62.83,"h":63,"l":62.61,"n":10002,"o":62.73,"t":"2025-06-06T04:00:00Z","v":1274689,"vw":62.818111},{"c":62.77,"h":63.0257,"l":62.63,"n":10592,"o":62.85,"t":"2025-06-09T04:00:00Z","v":1464182,"vw":62.805647},{"c":63.13,"h":63.23,"l":62.78,"n":11921,"o":62.8,"t":"2025-06-10T04:00:00Z","v":1295487,"vw":63.042507},{"c":63.05,"h":63.26,"l":62.84,"n":11668,"o":63.18,"t":"2025-06-11T04:00:00Z","v":1172427,"vw":63.069377},{"c":63.45,"h":63.46,"l":62.88,"n":8914,"o":62.99,"t":"2025-06-12T04:00:00Z","v":862259,"vw":63.269338},{"c":62.82,"h":63.34,"l":62.685,"n":12950,"o":63.1,"t":"2025-06-13T04:00:00Z","v":1109969,"vw":62.997893},{"c":62.76,"h":63.06,"l":62.6237,"n":12575,"o":62.83,"t":"2025-06-16T04:00:00Z","v":1224023,"vw":62.805536},{"c":62.22,"h":62.6583,"l":62.165,"n":13578,"o":62.54,"t":"2025-06-17T04:00:00Z","v":1531411,"vw":62.408468},{"c":62.24,"h":62.6,"l":62.165,"n":14668,"o":62.29,"t":"2025-06-18T04:00:00Z","v":3285146,"vw":62.432971},{"c":62.26,"h":62.54,"l":62.14,"n":16897,"o":62.49,"t":"2025-06-20T04:00:00Z","v":2447439,"vw":62.306483},{"c":62.76,"h":62.79,"l":62.05,"n":13027,"o":62.38,"t":"2025-06-23T04:00:00Z","v":1588481,"vw":62.444923},{"c":63.23,"h":63.345,"l":62.915,"n":11235,"o":62.97,"t":"2025-06-24T04:00:00Z","v":2317997,"vw":63.148508},{"c":63,"h":63.18,"l":62.88,"n":11993,"o":63.18,"t":"2025-06-25T04:00:00Z","v":1604943,"vw":63.010333},{"c":63.42,"h":63.47,"l":63.1208,"n":10723,"o":63.14,"t":"2025-06-26T04:00:00Z","v":1443971,"vw":63.317522},{"c":63.62,"h":63.89,"l":63.36,"n":16720,"o":63.52,"t":"2025-06-27T04:00:00Z","v":1673427,"vw":63.643614},{"c":63.94,"h":64.045,"l":63.61,"n":13463,"o":63.77,"t":"2025-06-30T04:00:00Z","v":1300375,"vw":63.817446},{"c":64.76,"h":64.95,"l":63.9001,"n":14392,"o":63.91,"t":"2025-07-01T04:00:00Z","v":2018316,"vw":64.56696},{"c":64.91,"h":64.96,"l":64.58,"n":12492,"o":64.75,"t":"2025-07-02T04:00:00Z","v":1378683,"vw":64.799394},{"c":65.22,"h":65.37,"l":65,"n":7275,"o":65.08,"t":"2025-07-03T04:00:00Z","v":672728,"vw":65.233713},{"c":64.79,"h":65.2199,"l":64.495,"n":15107,"o":65.13,"t":"2025-07-07T04:00:00Z","v":1341990,"vw":64.833584},{"c":64.72,"h":64.9559,"l":64.5807,"n":11287,"o":64.69,"t":"2025-07-08T04:00:00Z","v":1376114,"vw":64.786311},{"c":64.89,"h":64.95,"l":64.51,"n":10232,"o":64.87,"t":"2025-07-09T04:00:00Z","v":1259294,"vw":64.731113},{"c":65.24,"h":65.3999,"l":64.76,"n":8829,"o":64.87,"t":"2025-07-10T04:00:00Z","v":854704,"vw":65.22211},{"c":64.82,"h":64.94,"l":64.645,"n":11138,"o":64.89,"t":"2025-07-11T04:00:00Z","v":940853,"vw":64.793251},{"c":64.86,"h":64.8799,"l":64.5566,"n":10638,"o":64.7,"t":"2025-07-14T04:00:00Z","v":1061499,"vw":64.737741},{"c":64.12,"h":64.97,"l":64.117,"n":12086,"o":64.89,"t":"2025-07-15T04:00:00Z","v":1227599,"vw":64.382944},{"c":64.49,"h":64.53,"l":63.85,"n":16470,"o":64.3,"t":"2025-07-16T04:00:00Z","v":5440138,"vw":64.255613},{"c":64.92,"h":64.9758,"l":64.4,"n":14959,"o":64.4,"t":"2025-07-17T04:00:00Z","v":1266562,"vw":64.765866},{"c":64.76,"h":65.08,"l":64.65,"n":9590,"o":65.07,"t":"2025-07-18T04:00:00Z","v":1123799,"vw":64.820613},{"c":64.71,"h":65.12,"l":64.69,"n":10691,"o":64.88,"t":"2025-07-21T04:00:00Z","v":1073637,"vw":64.943499},{"c":65.25,"h":65.305,"l":64.72,"n":9169,"o":64.72,"t":"2025-07-22T04:00:00Z","v":928739,"vw":65.060549},{"c":65.78,"h":65.78,"l":65.365,"n":9879,"o":65.47,"t":"2025-07-23T04:00:00Z","v":1107451,"vw":65.580682},{"c":65.55,"h":65.83,"l":65.5368,"n":9761,"o":65.63,"t":"2025-07-24T04:00:00Z","v":857785,"vw":65.680605},{"c":65.78,"h":65.8399,"l":65.421,"n":9688,"o":65.63,"t":"2025-07-25T04:00:00Z","v":960731,"vw":65.640993},{"c":65.58,"h":65.78,"l":65.46,"n":12412,"o":65.78,"t":"2025-07-28T04:00:00Z","v":1632219,"vw":65.631793},{"c":65.56,"h":65.69,"l":65.415,"n":10818,"o":65.59,"t":"2025-07-29T04:00:00Z","v":1187738,"vw":65.527406},{"c":65.24,"h":65.6759,"l":64.94,"n":11989,"o":65.57,"t":"2025-07-30T04:00:00Z","v":1238244,"vw":65.358059},{"c":64.64,"h":65.3753,"l":64.48,"n":13710,"o":65.1,"t":"2025-07-31T04:00:00Z","v":1534543,"vw":64.99454},{"c":64.13,"h":64.39,"l":63.76,"n":17666,"o":64.36,"t":"2025-08-01T04:00:00Z","v":2046605,"vw":64.053407},{"c":64.83,"h":64.86,"l":64.29,"n":12984,"o":64.29,"t":"2025-08-04T04:00:00Z","v":1415988,"vw":64.717284},{"c":64.72,"h":64.99,"l":64.55,"n":10951,"o":64.89,"t":"2025-08-05T04:00:00Z","v":1307969,"vw":64.72271},{"c":64.81,"h":65.03,"l":64.64,"n":11647,"o":64.82,"t":"2025-08-06T04:00:00Z","v":1350058,"vw":64.888075},{"c":64.83,"h":65.2761,"l":64.6041,"n":11010,"o":65.19,"t":"2025-08-07T04:00:00Z","v":1327895,"vw":64.807267},{"c":65.25,"h":65.3199,"l":64.99,"n":9459,"o":64.99,"t":"2025-08-08T04:00:00Z","v":1177588,"vw":65.205179},{"c":65.09,"h":65.46,"l":64.975,"n":12063,"o":65.33,"t":"2025-08-11T04:00:00Z","v":1513681,"vw":65.120128},{"c":65.72,"h":65.74,"l":65.24,"n":10801,"o":65.29,"t":"2025-08-12T04:00:00Z","v":2464674,"vw":65.5905},{"c":66.32,"h":66.34,"l":65.88,"n":14169,"o":65.94,"t":"2025-08-13T04:00:00Z","v":2427485,"vw":66.110195},{"c":66.23,"h":66.2799,"l":65.9,"n":13814,"o":66.04,"t":"2025-08-14T04:00:00Z","v":2211668,"vw":66.117879},{"c":66.11,"h":66.4,"l":66.02,"n":15180,"o":66.4,"t":"2025-08-15T04:00:00Z","v":1771886,"vw":66.181602},{"c":66.09,"h":66.2255,"l":66.025,"n":11948,"o":66.09,"t":"2025-08-18T04:00:00Z","v":1228950,"vw":66.11559},{"c":66.29,"h":66.535,"l":66.06,"n":11252,"o":66.08,"t":"2025-08-19T04:00:00Z","v":1344867,"vw":66.274881},{"c":66.35,"h":66.55,"l":66.18,"n":15377,"o":66.38,"t":"2025-08-20T04:00:00Z","v":1776767,"vw":66.339289},{"c":66.11,"h":66.345,"l":65.98,"n":12876,"o":66.16,"t":"2025-08-21T04:00:00Z","v":1518042,"vw":66.175371},{"c":67.04,"h":67.1952,"l":66.43,"n":10213,"o":66.43,"t":"2025-08-22T04:00:00Z","v":2705246,"vw":66.988359},{"c":66.55,"h":67.0099,"l":66.54,"n":12671,"o":66.96,"t":"2025-08-25T04:00:00Z","v":1256939,"vw":66.716062},{"c":66.74,"h":66.7658,"l":66.46,"n":10876,"o":66.49,"t":"2025-08-26T04:00:00Z","v":2376506,"vw":66.622487},{"c":66.93,"h":66.98,"l":66.625,"n":9207,"o":66.67,"t":"2025-08-27T04:00:00Z","v":1258902,"vw":66.86646},{"c":66.9,"h":67.03,"l":66.6614,"n":10805,"o":67.01,"t":"2025-08-28T04:00:00Z","v":1479001,"vw":66.828774},{"c":66.93,"h":67.04,"l":66.705,"n":10468,"o":66.89,"t":"2025-08-29T04:00:00Z","v":2909464,"vw":66.855484},{"c":66.67,"h":66.67,"l":66.195,"n":16958,"o":66.545,"t":"2025-09-02T04:00:00Z","v":5203580,"vw":66.53632},{"c":66.54,"h":66.69,"l":66.195,"n":13492,"o":66.57,"t":"2025-09-03T04:00:00Z","v":1877793,"vw":66.381613},{"c":67,"h":67,"l":66.52,"n":11155,"o":66.67,"t":"2025-09-04T04:00:00Z","v":1824935,"vw":66.817233},{"c":66.96,"h":67.495,"l":66.705,"n":14280,"o":67.32,"t":"2025-09-05T04:00:00Z","v":1623396,"vw":66.972461},{"c":66.96,"h":67,"l":66.6201,"n":14166,"o":67,"t":"2025-09-08T04:00:00Z","v":2072139,"vw":66.824493},{"c":66.99,"h":67.105,"l":66.845,"n":11030,"o":66.9,"t":"2025-09-09T04:00:00Z","v":1387786,"vw":66.973658},{"c":67.33,"h":67.425,"l":67.054,"n":11863,"o":67.22,"t":"2025-09-10T04:00:00Z","v":1648489,"vw":67.243681},{"c":68.04,"h":68.09,"l":67.425,"n":10768,"o":67.48,"t":"2025-09-11T04:00:00Z","v":1273015,"vw":67.920581},{"c":67.69,"h":68.01,"l":67.675,"n":10980,"o":67.915,"t":"2025-09-12T04:00:00Z","v":1238845,"vw":67.833913},{"c":67.61,"h":67.87,"l":67.51,"n":14595,"o":67.83,"t":"2025-09-15T04:00:00Z","v":2312321,"vw":67.633391},{"c":67.13,"h":67.42,"l":67.05,"n":11968,"o":67.34,"t":"2025-09-16T04:00:00Z","v":1334851,"vw":67.180431},{"c":67.37,"h":67.76,"l":67.01,"n":16822,"o":67.29,"t":"2025-09-17T04:00:00Z","v":3090026,"vw":67.429327},{"c":67.46,"h":67.6665,"l":67.25,"n":13188,"o":67.39,"t":"2025-09-18T04:00:00Z","v":2082108,"vw":67.472414},{"c":67.56,"h":67.665,"l":67.2443,"n":15344,"o":67.63,"t":"2025-09-19T04:00:00Z","v":1887606,"vw":67.493074},{"c":67.61,"h":67.7062,"l":67.3147,"n":12940,"o":67.39,"t":"2025-09-22T04:00:00Z","v":1201828,"vw":67.567618},{"c":67.69,"h":68.015,"l":67.545,"n":13059,"o":67.6,"t":"2025-09-23T04:00:00Z","v":1333166,"vw":67.716842},{"c":67.6,"h":67.81,"l":67.53,"n":13356,"o":67.71,"t":"2025-09-24T04:00:00Z","v":1561432,"vw":67.638415},{"c":67.28,"h":67.55,"l":67.065,"n":15756,"o":67.5,"t":"2025-09-25T04:00:00Z","v":1497559,"vw":67.291654},{"c":67.75,"h":67.82,"l":67.46,"n":11712,"o":67.47,"t":"2025-09-26T04:00:00Z","v":1749681,"vw":67.670105},{"c":67.72,"h":67.93,"l":67.5,"n":15222,"o":67.93,"t":"2025-09-29T04:00:00Z","v":2403827,"vw":67.643819},{"c":68.08,"h":68.125,"l":67.565,"n":16502,"o":67.68,"t":"2025-09-30T04:00:00Z","v":1454802,"vw":67.830944},{"c":68.33,"h":68.39,"l":67.94,"n":12557,"o":67.94,"t":"2025-10-01T04:00:00Z","v":1490505,"vw":68.210484},{"c":68.22,"h":68.38,"l":67.9844,"n":15060,"o":68.25,"t":"2025-10-02T04:00:00Z","v":1603751,"vw":68.178708},{"c":68.58,"h":68.88,"l":68.29,"n":11353,"o":68.29,"t":"2025-10-03T04:00:00Z","v":1358814,"vw":68.701399},{"c":68.57,"h":68.77,"l":68.4162,"n":13863,"o":68.69,"t":"2025-10-06T04:00:00Z","v":1383745,"vw":68.563334},{"c":68.47,"h":68.7137,"l":68.31,"n":12532,"o":68.66,"t":"2025-10-07T04:00:00Z","v":1095176,"vw":68.449877},{"c":68.5,"h":68.675,"l":68.3,"n":11662,"o":68.61,"t":"2025-10-08T04:00:00Z","v":1796792,"vw":68.546193},{"c":68.14,"h":68.6607,"l":68.035,"n":12400,"o":68.635,"t":"2025-10-09T04:00:00Z","v":1519674,"vw":68.217952},{"c":66.93,"h":68.4399,"l":66.9245,"n":25622,"o":68.32,"t":"2025-10-10T04:00:00Z","v":3135995,"vw":67.551215},{"c":67.6,"h":67.79,"l":67.32,"n":12917,"o":67.4,"t":"2025-10-13T04:00:00Z","v":1267874,"vw":67.580124},{"c":68.07,"h":68.2742,"l":67.1,"n":15714,"o":67.19,"t":"2025-10-14T04:00:00Z","v":1862330,"vw":67.858445},{"c":68.16,"h":68.74,"l":67.7,"n":18504,"o":68.34,"t":"2025-10-15T04:00:00Z","v":3112261,"vw":68.256098},{"c":67.52,"h":68.31,"l":67.335,"n":39196,"o":68.29,"t":"2025-10-16T04:00:00Z","v":1978883,"vw":67.790592},{"c":67.88,"h":67.9899,"l":67.46,"n":15804,"o":67.57,"t":"2025-10-17T04:00:00Z","v":1700659,"vw":67.69756},{"c":68.49,"h":68.56,"l":68.12,"n":11092,"o":68.155,"t":"2025-10-20T04:00:00Z","v":1177757,"vw":68.415028},{"c":68.52,"h":68.81,"l":68.42,"n":10986,"o":68.51,"t":"2025-10-21T04:00:00Z","v":1705055,"vw":68.611404},{"c":68.25,"h":68.605,"l":68.13,"n":13388,"o":68.56,"t":"2025-10-22T04:00:00Z","v":1960294,"vw":68.3454},{"c":68.42,"h":68.53,"l":68.18,"n":11885,"o":68.31,"t":"2025-10-23T04:00:00Z","v":1833910,"vw":68.372991},{"c":68.71,"h":68.9599,"l":68.6658,"n":13859,"o":68.8,"t":"2025-10-24T04:00:00Z","v":3040676,"vw":68.815002},{"c":69.17,"h":69.2044,"l":68.84,"n":12769,"o":68.96,"t":"2025-10-27T04:00:00Z","v":1383373,"vw":69.01142},{"c":68.84,"h":69.2,"l":68.82,"n":12464,"o":69.19,"t":"2025-10-28T04:00:00Z","v":1478154,"vw":69.007991},{"c":68.3,"h":68.7752,"l":68.04,"n":17713,"o":68.67,"t":"2025-10-29T04:00:00Z","v":2094428,"vw":68.429192},{"c":68.25,"h":68.7482,"l":68.12,"n":15900,"o":68.12,"t":"2025-10-30T04:00:00Z","v":2019513,"vw":68.461775},{"c":68.09,"h":68.29,"l":67.74,"n":17983,"o":67.99,"t":"2025-10-31T04:00:00Z","v":2157873,"vw":67.997049},{"c":67.64,"h":68.06,"l":67.26,"n":17700,"o":68.02,"t":"2025-11-03T05:00:00Z","v":1847282,"vw":67.594017},{"c":67.54,"h":67.68,"l":67.25,"n":15151,"o":67.36,"t":"2025-11-04T05:00:00Z","v":1903733,"vw":67.491857},{"c":67.72,"h":67.9582,"l":67.425,"n":12295,"o":67.45,"t":"2025-11-05T05:00:00Z","v":1312246,"vw":67.724725},{"c":67.51,"h":67.83,"l":67.3601,"n":14014,"o":67.63,"t":"2025-11-06T05:00:00Z","v":1388877,"vw":67.575877},{"c":67.76,"h":67.775,"l":67.175,"n":15357,"o":67.49,"t":"2025-11-07T05:00:00Z","v":1770061,"vw":67.463004},{"c":68.08,"h":68.1799,"l":67.585,"n":14167,"o":67.91,"t":"2025-11-10T05:00:00Z","v":1434649,"vw":67.916711},{"c":68.78,"h":68.85,"l":68.225,"n":11224,"o":68.23,"t":"2025-11-11T05:00:00Z","v":1406928,"vw":68.629883},{"c":69.16,"h":69.2958,"l":68.8801,"n":10961,"o":68.91,"t":"2025-11-12T05:00:00Z","v":1221959,"vw":69.178474},{"c":68.59,"h":69.285,"l":68.52,"n":14178,"o":69.09,"t":"2025-11-13T05:00:00Z","v":1665953,"vw":68.855292},{"c":68.43,"h":68.725,"l":68.0255,"n":14871,"o":68.33,"t":"2025-11-14T05:00:00Z","v":1894418,"vw":68.435455},{"c":67.83,"h":68.54,"l":67.65,"n":15984,"o":68.32,"t":"2025-11-17T05:00:00Z","v":1690321,"vw":68.106832},{"c":67.74,"h":68.11,"l":67.4527,"n":23680,"o":67.66,"t":"2025-11-18T05:00:00Z","v":3516581,"vw":67.755834},{"c":67.74,"h":67.9899,"l":67.47,"n":16440,"o":67.68,"t":"2025-11-19T05:00:00Z","v":1658095,"vw":67.731382},{"c":67.18,"h":68.5,"l":67.135,"n":25306,"o":68.21,"t":"2025-11-20T05:00:00Z","v":3158008,"vw":67.632472},{"c":68.07,"h":68.4665,"l":67.35,"n":31729,"o":67.45,"t":"2025-11-21T05:00:00Z","v":4084268,"vw":68.046564},{"c":68.24,"h":68.48,"l":67.9,"n":15288,"o":68.17,"t":"2025-11-24T05:00:00Z","v":1850464,"vw":68.285959},{"c":69.11,"h":69.2099,"l":68.4196,"n":13563,"o":68.44,"t":"2025-11-25T05:00:00Z","v":1894321,"vw":68.9174},{"c":69.54,"h":69.735,"l":69.16,"n":12555,"o":69.18,"t":"2025-11-26T05:00:00Z","v":1858320,"vw":69.599732},{"c":69.93,"h":69.94,"l":69.545,"n":7971,"o":69.56,"t":"2025-11-28T05:00:00Z","v":701515,"vw":69.78896},{"c":69.35,"h":69.7999,"l":69.295,"n":15372,"o":69.53,"t":"2025-12-01T05:00:00Z","v":1817798,"vw":69.572318},{"c":69.22,"h":69.4185,"l":69,"n":13995,"o":69.4,"t":"2025-12-02T05:00:00Z","v":1836341,"vw":69.208257},{"c":69.87,"h":69.94,"l":69.25,"n":13250,"o":69.28,"t":"2025-12-03T05:00:00Z","v":1301454,"vw":69.692567},{"c":69.72,"h":70.01,"l":69.5362,"n":12251,"o":69.83,"t":"2025-12-04T05:00:00Z","v":1976910,"vw":69.763763},{"c":69.65,"h":70.025,"l":69.61,"n":11219,"o":69.77,"t":"2025-12-05T05:00:00Z","v":1162780,"vw":69.809592},{"c":69.35,"h":69.7462,"l":69.255,"n":12985,"o":69.72,"t":"2025-12-08T05:00:00Z","v":1642475,"vw":69.455554},{"c":69.2,"h":69.745,"l":69.16,"n":12556,"o":69.4,"t":"2025-12-09T05:00:00Z","v":1541775,"vw":69.406764},{"c":70.07,"h":70.2042,"l":69.17,"n":17412,"o":69.23,"t":"2025-12-10T05:00:00Z","v":2482220,"vw":69.705227},{"c":70.57,"h":70.605,"l":70.05,"n":15810,"o":70.05,"t":"2025-12-11T05:00:00Z","v":2102086,"vw":70.433072},{"c":70.24,"h":70.605,"l":70.0623,"n":16539,"o":70.59,"t":"2025-12-12T05:00:00Z","v":1864099,"vw":70.260558},{"c":70.41,"h":70.61,"l":70.125,"n":17368,"o":70.49,"t":"2025-12-15T05:00:00Z","v":2137787,"vw":70.353425},{"c":69.32,"h":69.94,"l":69.1245,"n":17762,"o":69.9,"t":"2025-12-16T05:00:00Z","v":2282817,"vw":69.390657},{"c":69.22,"h":69.63,"l":69.11,"n":20493,"o":69.41,"t":"2025-12-17T05:00:00Z","v":2354842,"vw":69.328731},{"c":69.19,"h":69.6483,"l":69.0362,"n":19401,"o":69.43,"t":"2025-12-18T05:00:00Z","v":3023188,"vw":69.370464},{"c":69.35,"h":69.57,"l":69.21,"n":16882,"o":69.23,"t":"2025-12-19T05:00:00Z","v":2315603,"vw":69.438632},{"c":69.8,"h":69.885,"l":69.42,"n":17535,"o":69.46,"t":"2025-12-22T05:00:00Z","v":2395997,"vw":69.739047},{"c":69.85,"h":69.9599,"l":69.695,"n":14044,"o":69.72,"t":"2025-12-23T05:00:00Z","v":1751615,"vw":69.843802},{"c":70.18,"h":70.2899,"l":69.88,"n":8287,"o":69.92,"t":"2025-12-24T05:00:00Z","v":869838,"vw":70.122262},{"c":70.18,"h":70.23,"l":69.95,"n":13098,"o":70.16,"t":"2025-12-26T05:00:00Z","v":1088094,"vw":70.094851},{"c":70.05,"h":70.25,"l":69.9544,"n":14189,"o":70.13,"t":"2025-12-29T05:00:00Z","v":1524690,"vw":70.076535},{"c":69.93,"h":70.06,"l":69.845,"n":11437,"o":70.03,"t":"2025-12-30T05:00:00Z","v":1454790,"vw":69.952749},{"c":69.42,"h":69.9318,"l":69.405,"n":14984,"o":69.88,"t":"2025-12-31T05:00:00Z","v":1573572,"vw":69.657853},{"c":69.8,"h":69.8761,"l":69.15,"n":19477,"o":69.55,"t":"2026-01-02T05:00:00Z","v":2213390,"vw":69.570034},{"c":70.2,"h":70.306,"l":69.81,"n":19504,"o":69.83,"t":"2026-01-05T05:00:00Z","v":2383885,"vw":70.08091},{"c":70.67,"h":70.76,"l":70.11,"n":16619,"o":70.11,"t":"2026-01-06T05:00:00Z","v":1978432,"vw":70.525876},{"c":70.01,"h":70.79,"l":69.9525,"n":17420,"o":70.69,"t":"2026-01-07T05:00:00Z","v":1824205,"vw":70.268257},{"c":70.6,"h":70.725,"l":69.86,"n":16364,"o":69.9,"t":"2026-01-08T05:00:00Z","v":2549612,"vw":70.562376},{"c":70.97,"h":71.1177,"l":70.725,"n":15906,"o":70.73,"t":"2026-01-09T05:00:00Z","v":1985795,"vw":70.933476},{"c":71.07,"h":71.1168,"l":70.5441,"n":15093,"o":70.74,"t":"2026-01-12T05:00:00Z","v":2021032,"vw":70.879819},{"c":70.94,"h":71.175,"l":70.755,"n":13939,"o":71.12,"t":"2026-01-13T05:00:00Z","v":2150121,"vw":70.904365},{"c":71.26,"h":71.27,"l":70.8,"n":16202,"o":70.8,"t":"2026-01-14T05:00:00Z","v":2088884,"vw":71.04569},{"c":71.49,"h":71.66,"l":71.275,"n":15596,"o":71.44,"t":"2026-01-15T05:00:00Z","v":3084162,"vw":71.512265},{"c":71.52,"h":71.66,"l":71.3523,"n":14963,"o":71.44,"t":"2026-01-16T05:00:00Z","v":2908462,"vw":71.534945},{"c":70.52,"h":71.01,"l":70.4,"n":23332,"o":70.81,"t":"2026-01-20T05:00:00Z","v":3563252,"vw":70.69067},{"c":71.26,"h":71.465,"l":70.65,"n":21784,"o":70.72,"t":"2026-01-21T05:00:00Z","v":4373239,"vw":71.029479},{"c":71.36,"h":71.64,"l":71.2859,"n":13635,"o":71.42,"t":"2026-01-22T05:00:00Z","v":1964841,"vw":71.477877},{"c":71.19,"h":71.255,"l":70.9146,"n":14967,"o":71.25,"t":"2026-01-23T05:00:00Z","v":1705283,"vw":71.118992},{"c":71.57,"h":71.6459,"l":71.32,"n":14374,"o":71.36,"t":"2026-01-26T05:00:00Z","v":2375636,"vw":71.528226},{"c":71.57,"h":71.6099,"l":71.22,"n":13472,"o":71.3,"t":"2026-01-27T05:00:00Z","v":1743655,"vw":71.484063},{"c":71.42,"h":71.68,"l":71.21,"n":16614,"o":71.47,"t":"2026-01-28T05:00:00Z","v":2671937,"vw":71.421594},{"c":71.66,"h":72.02,"l":71.28,"n":18270,"o":71.67,"t":"2026-01-29T05:00:00Z","v":2996234,"vw":71.585041},{"c":71.83,"h":71.9,"l":71.145,"n":21030,"o":71.51,"t":"2026-01-30T05:00:00Z","v":2517374,"vw":71.534074},{"c":72.33,"h":72.4054,"l":71.675,"n":18628,"o":71.76,"t":"2026-02-02T05:00:00Z","v":2252109,"vw":72.1931},{"c":72.51,"h":72.87,"l":72.055,"n":22712,"o":72.18,"t":"2026-02-03T05:00:00Z","v":2726235,"vw":72.485985},{"c":73.06,"h":73.255,"l":72.6609,"n":30275,"o":72.74,"t":"2026-02-04T05:00:00Z","v":3761899,"vw":73.025484},{"c":72.66,"h":73.05,"l":72.55,"n":29328,"o":72.95,"t":"2026-02-05T05:00:00Z","v":3877400,"vw":72.780134},{"c":73.95,"h":74.0345,"l":73.13,"n":23139,"o":73.19,"t":"2026-02-06T05:00:00Z","v":2825477,"vw":73.738288},{"c":73.88,"h":73.98,"l":73.57,"n":22134,"o":73.8,"t":"2026-02-09T05:00:00Z","v":2222011,"vw":73.817543},{"c":73.82,"h":74.1358,"l":73.7799,"n":17686,"o":73.9,"t":"2026-02-10T05:00:00Z","v":1909149,"vw":73.958777},{"c":74.01,"h":74.21,"l":73.8397,"n":17205,"o":74.08,"t":"2026-02-11T05:00:00Z","v":2286663,"vw":74.041551},{"c":73.28,"h":74.28,"l":73.24,"n":20507,"o":74.12,"t":"2026-02-12T05:00:00Z","v":2276901,"vw":73.636771},{"c":73.62,"h":74.015,"l":73.1402,"n":18723,"o":73.23,"t":"2026-02-13T05:00:00Z","v":2168772,"vw":73.656431},{"c":73.5,"h":73.971,"l":73.19,"n":20379,"o":73.74,"t":"2026-02-17T05:00:00Z","v":1927579,"vw":73.511458},{"c":73.75,"h":73.8766,"l":73.44,"n":15806,"o":73.61,"t":"2026-02-18T05:00:00Z","v":1847158,"vw":73.713451},{"c":73.61,"h":73.7965,"l":73.34,"n":14027,"o":73.55,"t":"2026-02-19T05:00:00Z","v":1446215,"vw":73.533651},{"c":73.79,"h":73.86,"l":73.3,"n":17745,"o":73.57,"t":"2026-02-20T05:00:00Z","v":1802185,"vw":73.58206},{"c":73.28,"h":74.06,"l":73.105,"n":17706,"o":73.61,"t":"2026-02-23T05:00:00Z","v":1470838,"vw":73.359129},{"c":73.53,"h":73.6075,"l":73.135,"n":13702,"o":73.17,"t":"2026-02-24T05:00:00Z","v":1792147,"vw":73.410262},{"c":73.68,"h":73.78,"l":73.2799,"n":12902,"o":73.67,"t":"2026-02-25T05:00:00Z","v":1140309,"vw":73.583039},{"c":73.69,"h":73.99,"l":73.3499,"n":15191,"o":73.78,"t":"2026-02-26T05:00:00Z","v":1605809,"vw":73.649827},{"c":73.88,"h":73.91,"l":73.135,"n":17313,"o":73.3,"t":"2026-02-27T05:00:00Z","v":1759344,"vw":73.567168},{"c":73.82,"h":74.057,"l":73.405,"n":21170,"o":73.54,"t":"2026-03-02T05:00:00Z","v":3885203,"vw":73.765011},{"c":73.07,"h":73.34,"l":72.1397,"n":30227,"o":72.83,"t":"2026-03-03T05:00:00Z","v":4662421,"vw":72.81397},{"c":73.18,"h":73.3174,"l":72.64,"n":17100,"o":73.13,"t":"2026-03-04T05:00:00Z","v":2250750,"vw":73.095198},{"c":72.25,"h":72.89,"l":71.79,"n":24221,"o":72.77,"t":"2026-03-05T05:00:00Z","v":3095583,"vw":72.199152},{"c":71.65,"h":71.8,"l":70.99,"n":24879,"o":71.59,"t":"2026-03-06T05:00:00Z","v":3809584,"vw":71.482683},{"c":71.85,"h":72.03,"l":70.635,"n":25986,"o":71.08,"t":"2026-03-09T04:00:00Z","v":3582982,"vw":71.17151},{"c":71.5,"h":72.21,"l":71.3482,"n":19564,"o":71.73,"t":"2026-03-10T04:00:00Z","v":2683803,"vw":71.770962},{"c":71.29,"h":71.46,"l":70.965,"n":18781,"o":71.41,"t":"2026-03-11T04:00:00Z","v":2112662,"vw":71.200536},{"c":70.56,"h":71.13,"l":70.545,"n":21847,"o":70.765,"t":"2026-03-12T04:00:00Z","v":3404518,"vw":70.842736},{"c":70.58,"h":71.3,"l":70.485,"n":24791,"o":70.92,"t":"2026-03-13T04:00:00Z","v":4269932,"vw":70.812262},{"c":71.04,"h":71.34,"l":70.8899,"n":20225,"o":71.075,"t":"2026-03-16T04:00:00Z","v":2517992,"vw":71.068999},{"c":70.72,"h":71.26,"l":70.675,"n":17512,"o":71.12,"t":"2026-03-17T04:00:00Z","v":1803057,"vw":70.980459},{"c":69.66,"h":70.51,"l":69.625,"n":24566,"o":70.49,"t":"2026-03-18T04:00:00Z","v":3606129,"vw":70.08714},{"c":69.55,"h":69.92,"l":69.235,"n":27944,"o":69.4,"t":"2026-03-19T04:00:00Z","v":4962157,"vw":69.493107},{"c":68.95,"h":69.72,"l":68.6806,"n":30248,"o":69.51,"t":"2026-03-20T04:00:00Z","v":4412684,"vw":69.231917},{"c":69.5,"h":70.16,"l":69.4099,"n":33689,"o":69.88,"t":"2026-03-23T04:00:00Z","v":5660269,"vw":69.775147},{"c":69.72,"h":70.09,"l":69.04,"n":22228,"o":69.07,"t":"2026-03-24T04:00:00Z","v":2834267,"vw":69.726419},{"c":70.05,"h":70.36,"l":69.68,"n":22574,"o":70.13,"t":"2026-03-25T04:00:00Z","v":3074150,"vw":70.03103},{"c":69.63,"h":70.275,"l":69.5999,"n":19298,"o":69.77,"t":"2026-03-26T04:00:00Z","v":1862902,"vw":69.933553},{"c":68.9,"h":69.6,"l":68.745,"n":24637,"o":69.5,"t":"2026-03-27T04:00:00Z","v":3288362,"vw":69.278446},{"c":68.98,"h":69.54,"l":68.76,"n":21396,"o":69.46,"t":"2026-03-30T04:00:00Z","v":2463336,"vw":69.195024},{"c":70.18,"h":70.24,"l":69.24,"n":25243,"o":69.59,"t":"2026-03-31T04:00:00Z","v":3892437,"vw":69.828963},{"c":70.2,"h":70.47,"l":70.1,"n":26781,"o":70.3,"t":"2026-04-01T04:00:00Z","v":2822573,"vw":70.297227},{"c":70.31,"h":70.56,"l":69.66,"n":18186,"o":69.78,"t":"2026-04-02T04:00:00Z","v":2613124,"vw":70.029034},{"c":70.62,"h":70.62,"l":70.14,"n":16893,"o":70.22,"t":"2026-04-06T04:00:00Z","v":1586310,"vw":70.440886},{"c":70.56,"h":70.62,"l":70.175,"n":17301,"o":70.54,"t":"2026-04-07T04:00:00Z","v":2119595,"vw":70.40841},{"c":72.02,"h":72.025,"l":71.43,"n":16060,"o":71.47,"t":"2026-04-08T04:00:00Z","v":1570347,"vw":71.710687},{"c":72.28,"h":72.475,"l":71.7,"n":14296,"o":71.72,"t":"2026-04-09T04:00:00Z","v":1470748,"vw":72.184422},{"c":71.77,"h":72.36,"l":71.68,"n":14591,"o":72.36,"t":"2026-04-10T04:00:00Z","v":1502361,"vw":71.936866},{"c":72.29,"h":72.29,"l":71.4542,"n":14872,"o":71.6,"t":"2026-04-13T04:00:00Z","v":1252360,"vw":71.742927},{"c":72.35,"h":72.425,"l":71.955,"n":14200,"o":72.1,"t":"2026-04-14T04:00:00Z","v":1638580,"vw":72.259556},{"c":72.36,"h":72.5,"l":72.08,"n":14100,"o":72.42,"t":"2026-04-15T04:00:00Z","v":1214649,"vw":72.273942},{"c":72.5,"h":72.62,"l":72.31,"n":14458,"o":72.33,"t":"2026-04-16T04:00:00Z","v":2423717,"vw":72.414563},{"c":73.19,"h":73.425,"l":72.675,"n":15518,"o":72.775,"t":"2026-04-17T04:00:00Z","v":2145073,"vw":73.140186},{"c":73.14,"h":73.375,"l":72.995,"n":14945,"o":73.16,"t":"2026-04-20T04:00:00Z","v":1492479,"vw":73.188127},{"c":72.76,"h":73.3599,"l":72.6483,"n":14554,"o":73.35,"t":"2026-04-21T04:00:00Z","v":1159041,"vw":73.018194},{"c":72.92,"h":73.2699,"l":72.7301,"n":13341,"o":73.09,"t":"2026-04-22T04:00:00Z","v":1920875,"vw":73.039698},{"c":73.15,"h":73.275,"l":72.645,"n":16103,"o":72.89,"t":"2026-04-23T04:00:00Z","v":1655246,"vw":73.051791},{"c":72.78,"h":73.2,"l":72.63,"n":15734,"o":73.16,"t":"2026-04-24T04:00:00Z","v":1564403,"vw":72.784423},{"c":72.59,"h":73,"l":72.54,"n":15157,"o":72.57,"t":"2026-04-27T04:00:00Z","v":1351012,"vw":72.67462},{"c":72.66,"h":73.03,"l":72.5501,"n":13664,"o":72.92,"t":"2026-04-28T04:00:00Z","v":1235178,"vw":72.745796},{"c":72.71,"h":72.76,"l":72.46,"n":14090,"o":72.61,"t":"2026-04-29T04:00:00Z","v":1370050,"vw":72.601254},{"c":73.69,"h":73.795,"l":72.61,"n":14693,"o":72.61,"t":"2026-04-30T04:00:00Z","v":1565281,"vw":73.391994},{"c":73.43,"h":74.03,"l":73.405,"n":16928,"o":73.92,"t":"2026-05-01T04:00:00Z","v":1492170,"vw":73.713037},{"c":72.86,"h":73.45,"l":72.73,"n":20407,"o":73.14,"t":"2026-05-04T04:00:00Z","v":1695040,"vw":73.002081},{"c":73.36,"h":73.56,"l":72.83,"n":15306,"o":73.08,"t":"2026-05-05T04:00:00Z","v":1241428,"vw":73.27242},{"c":73.58,"h":73.73,"l":73.42,"n":15875,"o":73.595,"t":"2026-05-06T04:00:00Z","v":1467761,"vw":73.563172},{"c":73.08,"h":73.6,"l":72.97,"n":21216,"o":73.53,"t":"2026-05-07T04:00:00Z","v":1694844,"vw":73.192606},{"c":73,"h":73.4486,"l":72.9,"n":18907,"o":73.32,"t":"2026-05-08T04:00:00Z","v":1304313,"vw":73.09728},{"c":73.14,"h":73.3,"l":72.95,"n":19750,"o":73.07,"t":"2026-05-11T04:00:00Z","v":1610770,"vw":73.093945},{"c":73.38,"h":73.48,"l":72.695,"n":22999,"o":73.23,"t":"2026-05-12T04:00:00Z","v":1671537,"vw":73.074974},{"c":73.17,"h":73.2656,"l":72.875,"n":16738,"o":73.08,"t":"2026-05-13T04:00:00Z","v":1239895,"vw":73.077397},{"c":73.8,"h":73.985,"l":73.47,"n":20394,"o":73.47,"t":"2026-05-14T04:00:00Z","v":1357161,"vw":73.744919},{"c":73.36,"h":73.78,"l":73.312,"n":15742,"o":73.63,"t":"2026-05-15T04:00:00Z","v":1095482,"vw":73.48998},{"c":73.79,"h":73.805,"l":73.21,"n":18147,"o":73.34,"t":"2026-05-18T04:00:00Z","v":1513128,"vw":73.506758},{"c":73.54,"h":73.885,"l":73.3,"n":15537,"o":73.55,"t":"2026-05-19T04:00:00Z","v":1419077,"vw":73.667831},{"c":73.88,"h":73.99,"l":73.34,"n":15911,"o":73.51,"t":"2026-05-20T04:00:00Z","v":1485002,"vw":73.760682},{"c":74.15,"h":74.18,"l":73.37,"n":17572,"o":73.71,"t":"2026-05-21T04:00:00Z","v":1387872,"vw":73.858947},{"c":74.85,"h":74.9762,"l":74.455,"n":14911,"o":74.51,"t":"2026-05-22T04:00:00Z","v":1321085,"vw":74.796763},{"c":74.61,"h":75.03,"l":74.56,"n":19666,"o":74.98,"t":"2026-05-26T04:00:00Z","v":1429999,"vw":74.739015},{"c":74.57,"h":74.865,"l":74.52,"n":15491,"o":74.65,"t":"2026-05-27T04:00:00Z","v":1226407,"vw":74.659944},{"c":74.67,"h":74.86,"l":74.37,"n":14767,"o":74.56,"t":"2026-05-28T04:00:00Z","v":1130896,"vw":74.675663},{"c":74.92,"h":74.97,"l":74.69,"n":14340,"o":74.78,"t":"2026-05-29T04:00:00Z","v":992285,"vw":74.859811},{"c":74.74,"h":74.845,"l":74.46,"n":19285,"o":74.68,"t":"2026-06-01T04:00:00Z","v":1519100,"vw":74.677254},{"c":75.36,"h":75.405,"l":74.5931,"n":17388,"o":74.68,"t":"2026-06-02T04:00:00Z","v":1420200,"vw":75.124785},{"c":75.15,"h":75.455,"l":75.08,"n":15905,"o":75.15,"t":"2026-06-03T04:00:00Z","v":1250647,"vw":75.319427},{"c":75.76,"h":75.81,"l":75.415,"n":16919,"o":75.51,"t":"2026-06-04T04:00:00Z","v":1240151,"vw":75.664398},{"c":75.17,"h":75.84,"l":75.115,"n":21629,"o":75.77,"t":"2026-06-05T04:00:00Z","v":1548829,"vw":75.52187},{"c":74.95,"h":75.63,"l":74.925,"n":20352,"o":75.34,"t":"2026-06-08T04:00:00Z","v":1317850,"vw":75.221975},{"c":75.33,"h":75.48,"l":74.55,"n":22069,"o":75.17,"t":"2026-06-09T04:00:00Z","v":1861889,"vw":75.002368},{"c":74.74,"h":75.54,"l":74.715,"n":18945,"o":75.31,"t":"2026-06-10T04:00:00Z","v":1676519,"vw":75.115901},{"c":75.39,"h":75.73,"l":74.855,"n":22515,"o":75.07,"t":"2026-06-11T04:00:00Z","v":2192723,"vw":75.236077},{"c":75.91,"h":76.06,"l":75.41,"n":18944,"o":75.71,"t":"2026-06-12T04:00:00Z","v":1813129,"vw":75.797096},{"c":75.63,"h":75.96,"l":75.5301,"n":18207,"o":75.84,"t":"2026-06-15T04:00:00Z","v":1598817,"vw":75.783065},{"c":75.8,"h":76.075,"l":75.67,"n":16345,"o":75.8,"t":"2026-06-16T04:00:00Z","v":1728452,"vw":75.861113},{"c":74.99,"h":76.05,"l":74.76,"n":28305,"o":75.69,"t":"2026-06-17T04:00:00Z","v":3184872,"vw":75.521733},{"c":74.82,"h":75.4,"l":74.753478,"n":18961,"o":75.39,"t":"2026-06-18T04:00:00Z","v":1886617,"vw":75.041327},{"c":74.88,"h":75.17,"l":74.815,"n":20163,"o":74.9,"t":"2026-06-22T04:00:00Z","v":1499894,"vw":74.988334},{"c":75.12,"h":75.23,"l":74.685,"n":18868,"o":75.01,"t":"2026-06-23T04:00:00Z","v":1878190,"vw":75.096829},{"c":75.24,"h":75.57,"l":75.025,"n":16239,"o":75.2,"t":"2026-06-24T04:00:00Z","v":1304017,"vw":75.295006},{"c":75.47,"h":76.235,"l":75.39,"n":15141,"o":75.51,"t":"2026-06-25T04:00:00Z","v":1311278,"vw":75.693027},{"c":75.8,"h":76.0367,"l":75.5,"n":14463,"o":75.5,"t":"2026-06-26T04:00:00Z","v":1274108,"vw":75.791905},{"c":75.95,"h":76.13,"l":75.805,"n":17306,"o":76.01,"t":"2026-06-29T04:00:00Z","v":1507540,"vw":75.919259},{"c":75.79,"h":76.03,"l":75.62,"n":16618,"o":75.95,"t":"2026-06-30T04:00:00Z","v":1417406,"vw":75.879528},{"c":76.1,"h":76.495,"l":75.68,"n":17250,"o":75.8,"t":"2026-07-01T04:00:00Z","v":1480709,"vw":76.166609},{"c":77.26,"h":77.3,"l":76.51,"n":18449,"o":76.51,"t":"2026-07-02T04:00:00Z","v":1923369,"vw":76.904339},{"c":77.27,"h":77.47,"l":76.875,"n":18990,"o":77.37,"t":"2026-07-06T04:00:00Z","v":1514360,"vw":77.153137},{"c":77.6,"h":78.0551,"l":77.495,"n":16644,"o":77.84,"t":"2026-07-07T04:00:00Z","v":1278178,"vw":77.727695},{"c":76.83,"h":77.49,"l":76.82,"n":17717,"o":77.315,"t":"2026-07-08T04:00:00Z","v":1291047,"vw":77.015937},{"c":76.92,"h":77.06,"l":76.714,"n":13192,"o":76.77,"t":"2026-07-09T04:00:00Z","v":1346731,"vw":76.907569},{"c":77.06,"h":77.14,"l":76.72,"n":13027,"o":77.04,"t":"2026-07-10T04:00:00Z","v":1017988,"vw":76.997839},{"c":77.21,"h":77.55,"l":77,"n":15799,"o":77.24,"t":"2026-07-13T04:00:00Z","v":1230268,"vw":77.193469},{"c":76.52,"h":77.13,"l":76.505,"n":17074,"o":76.8,"t":"2026-07-14T04:00:00Z","v":1351403,"vw":76.707869},{"c":76.64,"h":76.97,"l":76.545,"n":16951,"o":76.59,"t":"2026-07-15T04:00:00Z","v":1425523,"vw":76.700211},{"c":77.6,"h":77.6,"l":76.87,"n":16529,"o":76.87,"t":"2026-07-16T04:00:00Z","v":1346300,"vw":77.370625},{"c":77.14,"h":78.17,"l":77.03,"n":17837,"o":77.57,"t":"2026-07-17T04:00:00Z","v":1264419,"vw":77.465187},{"c":76.69,"h":77.34,"l":76.5901,"n":16789,"o":77.23,"t":"2026-07-20T04:00:00Z","v":1135753,"vw":76.870296},{"c":76.86,"h":76.9476,"l":76.34,"n":14432,"o":76.68,"t":"2026-07-21T04:00:00Z","v":1263497,"vw":76.772893},{"c":77.18,"h":77.325,"l":77.0209,"n":12973,"o":77.05,"t":"2026-07-22T04:00:00Z","v":1214519,"vw":77.167882},{"c":77.2,"h":77.295,"l":76.76,"n":16091,"o":76.91,"t":"2026-07-23T04:00:00Z","v":1333501,"vw":77.074212},{"c":77.84,"h":77.99,"l":77.25,"n":13110,"o":77.31,"t":"2026-07-24T04:00:00Z","v":960135,"vw":77.70675},{"c":78.2,"h":78.48,"l":78.1045,"n":16037,"o":78.16,"t":"2026-07-27T04:00:00Z","v":1475398,"vw":78.243706},{"c":79.08,"h":79.525,"l":78.835,"n":15812,"o":78.85,"t":"2026-07-28T04:00:00Z","v":1354772,"vw":79.212521},{"c":78.27,"h":79.12,"l":78.21,"n":19234,"o":78.98,"t":"2026-07-29T04:00:00Z","v":1455005,"vw":78.747333},{"c":78.23,"h":78.29,"l":77.52,"n":20724,"o":78.24,"t":"2026-07-30T04:00:00Z","v":1767877,"vw":78.042324},{"c":78.01,"h":78.2153,"l":77.425,"n":20396,"o":77.9,"t":"2026-07-31T04:00:00Z","v":1376350,"vw":77.915452},{"c":78.28,"h":78.59,"l":77.9754,"n":22098,"o":78.32,"t":"2026-08-03T04:00:00Z","v":1605518,"vw":78.178874},{"c":79.13,"h":79.23,"l":78.085,"n":19977,"o":78.215,"t":"2026-08-04T04:00:00Z","v":1340261,"vw":78.799089},{"c":79.24,"h":79.59,"l":78.985,"n":18840,"o":79.56,"t":"2026-08-05T04:00:00Z","v":1348666,"vw":79.287451},{"c":79.15,"h":79.75,"l":78.93,"n":16939,"o":79.71,"t":"2026-08-06T04:00:00Z","v":1172819,"vw":79.177121},{"c":79.47,"h":79.5154,"l":78.83,"n":16367,"o":79.06,"t":"2026-08-07T04:00:00Z","v":1124441,"vw":79.316657},{"c":79.62,"h":79.68,"l":79.34,"n":17627,"o":79.37,"t":"2026-08-10T04:00:00Z","v":1791912,"vw":79.527336},{"c":79.69,"h":79.98,"l":79.5693,"n":15668,"o":79.62,"t":"2026-08-11T04:00:00Z","v":1093111,"vw":79.72042},{"c":79.84,"h":79.94,"l":79.4721,"n":22011,"o":79.62,"t":"2026-08-12T04:00:00Z","v":1382255,"vw":79.733448},{"c":80,"h":80.285,"l":79.765,"n":16027,"o":80.03,"t":"2026-08-13T04:00:00Z","v":1328774,"vw":79.94449},{"c":79.83,"h":79.92,"l":79.73,"n":16731,"o":79.92,"t":"2026-08-14T04:00:00Z","v":896615,"vw":79.832927},{"c":79.33,"h":79.695,"l":79.315,"n":16558,"o":79.515,"t":"2026-08-17T04:00:00Z","v":1054298,"vw":79.498892},{"c":79.68,"h":79.8208,"l":79.48,"n":13177,"o":79.65,"t":"2026-08-18T04:00:00Z","v":1043170,"vw":79.723629},{"c":80.04,"h":80.58,"l":79.94,"n":14219,"o":80.08,"t":"2026-08-19T04:00:00Z","v":1076609,"vw":80.215552},{"c":79.25,"h":80.04,"l":79.2,"n":16192,"o":79.65,"t":"2026-08-20T04:00:00Z","v":1063734,"vw":79.674925},{"c":79.61,"h":79.81,"l":79.45,"n":12810,"o":79.48,"t":"2026-08-21T04:00:00Z","v":982219,"vw":79.647595},{"c":79.93,"h":80.045,"l":79.67,"n":14195,"o":79.67,"t":"2026-08-24T04:00:00Z","v":1220230,"vw":79.84407},{"c":79.84,"h":79.9868,"l":79.565,"n":14257,"o":79.9,"t":"2026-08-25T04:00:00Z","v":1314194,"vw":79.784426},{"c":79.76,"h":79.98,"l":79.655,"n":12498,"o":79.67,"t":"2026-08-26T04:00:00Z","v":1072057,"vw":79.829513},{"c":79.28,"h":79.52,"l":79.1,"n":17021,"o":79.31,"t":"2026-08-27T04:00:00Z","v":1224189,"vw":79.330662},{"c":79.36,"h":79.56,"l":79.2,"n":13374,"o":79.5,"t":"2026-08-28T04:00:00Z","v":1030587,"vw":79.360704},{"c":79.02,"h":79.2869,"l":78.9,"n":16292,"o":79.13,"t":"2026-08-31T04:00:00Z","v":1349548,"vw":79.045256},{"c":78.89,"h":79.33,"l":78.755,"n":16014,"o":79.19,"t":"2026-09-01T04:00:00Z","v":1262909,"vw":78.961281},{"c":79.17,"h":79.3499,"l":78.921,"n":13941,"o":79.06,"t":"2026-09-02T04:00:00Z","v":1195202,"vw":79.151596},{"c":79.61,"h":79.7099,"l":79.1,"n":14047,"o":79.36,"t":"2026-09-03T04:00:00Z","v":1128808,"vw":79.487051},{"c":79.13,"h":79.3855,"l":79.075,"n":16384,"o":79.19,"t":"2026-09-04T04:00:00Z","v":1454607,"vw":79.196022},{"c":78.37,"h":78.8187,"l":78.335,"n":20794,"o":78.7,"t":"2026-09-08T04:00:00Z","v":1651311,"vw":78.559348},{"c":78.04,"h":78.43,"l":77.9,"n":15792,"o":78.28,"t":"2026-09-09T04:00:00Z","v":1449111,"vw":78.076023},{"c":77.78,"h":78.125,"l":77.725,"n":15805,"o":77.945,"t":"2026-09-10T04:00:00Z","v":1858984,"vw":77.834317},{"c":78.24,"h":78.53,"l":78.065,"n":12954,"o":78.41,"t":"2026-09-11T04:00:00Z","v":1166018,"vw":78.286242},{"c":78.2,"h":78.57,"l":78.1345,"n":15251,"o":78.49,"t":"2026-09-14T04:00:00Z","v":1250381,"vw":78.309988},{"c":77.59,"h":77.75,"l":77.375,"n":15620,"o":77.75,"t":"2026-09-15T04:00:00Z","v":1445226,"vw":77.529539},{"c":76.82,"h":77.6182,"l":76.48,"n":18090,"o":77.55,"t":"2026-09-16T04:00:00Z","v":1704800,"vw":77.221603},{"c":77.2,"h":77.39,"l":76.8778,"n":15310,"o":77.29,"t":"2026-09-17T04:00:00Z","v":2055816,"vw":77.070324},{"c":76.89,"h":77.04,"l":76.67,"n":16916,"o":76.93,"t":"2026-09-18T04:00:00Z","v":1896579,"vw":76.828267},{"c":77.1,"h":77.2499,"l":76.755,"n":17803,"o":77.05,"t":"2026-09-21T04:00:00Z","v":1481567,"vw":77.045683},{"c":76.95,"h":77.33,"l":76.75,"n":16577,"o":77.33,"t":"2026-09-22T04:00:00Z","v":1308778,"vw":76.97534},{"c":76.51,"h":77.0455,"l":76.435,"n":17492,"o":76.86,"t":"2026-09-23T04:00:00Z","v":1511742,"vw":76.689878},{"c":76.14,"h":76.62,"l":76.1101,"n":16880,"o":76.49,"t":"2026-09-24T04:00:00Z","v":1577797,"vw":76.295729},{"c":76.57,"h":76.64,"l":76.025,"n":13615,"o":76.155,"t":"2026-09-25T04:00:00Z","v":1248975,"vw":76.346231},{"c":76.19,"h":76.4701,"l":76.06,"n":18336,"o":76.295,"t":"2026-09-28T04:00:00Z","v":1750665,"vw":76.231369},{"c":76.01,"h":76.19,"l":75.705,"n":16865,"o":75.985,"t":"2026-09-29T04:00:00Z","v":1639415,"vw":75.888715},{"c":75.39,"h":76.2,"l":75.3601,"n":15569,"o":76.15,"t":"2026-09-30T04:00:00Z","v":1249238,"vw":75.807584},{"c":75.44,"h":75.67,"l":75.04,"n":22288,"o":75.46,"t":"2026-10-01T04:00:00Z","v":2624485,"vw":75.310402},{"c":75.77,"h":75.95,"l":75.56,"n":15899,"o":75.81,"t":"2026-10-02T04:00:00Z","v":1438290,"vw":75.747715},{"c":76.06,"h":76.205,"l":75.405,"n":18899,"o":75.77,"t":"2026-10-05T04:00:00Z","v":1415524,"vw":75.888182},{"c":76.55,"h":76.73,"l":76.27,"n":16281,"o":76.27,"t":"2026-10-06T04:00:00Z","v":1389956,"vw":76.547457},{"c":76.33,"h":76.49,"l":76.175,"n":15236,"o":76.39,"t":"2026-10-07T04:00:00Z","v":1298059,"vw":76.373679},{"c":76.88,"h":76.8999,"l":76.11,"n":14386,"o":76.18,"t":"2026-10-08T04:00:00Z","v":1273594,"vw":76.536948},{"c":77.29,"h":77.3954,"l":76.82,"n":12334,"o":76.82,"t":"2026-10-09T04:00:00Z","v":1072480,"vw":77.175848},{"c":77.79,"h":77.79,"l":77.46,"n":12682,"o":77.48,"t":"2026-10-12T04:00:00Z","v":1088968,"vw":77.668369},{"c":77.58,"h":78.1653,"l":77.42,"n":14242,"o":78.13,"t":"2026-10-13T04:00:00Z","v":1164186,"vw":77.683691},{"c":77.95,"h":77.9688,"l":77.455,"n":16648,"o":77.51,"t":"2026-10-14T04:00:00Z","v":1403464,"vw":77.690444},{"c":78.59,"h":78.87,"l":78.515,"n":15591,"o":78.59,"t":"2026-10-15T04:00:00Z","v":1526918,"vw":78.635428},{"c":78.87,"h":79.265,"l":78.61,"n":15511,"o":78.98,"t":"2026-10-16T04:00:00Z","v":1512511,"vw":78.907164},{"c":78.49,"h":78.91,"l":78.465,"n":16909,"o":78.74,"t":"2026-10-19T04:00:00Z","v":1647354,"vw":78.632564},{"c":79.26,"h":79.37,"l":78.73,"n":17044,"o":78.77,"t":"2026-10-20T04:00:00Z","v":1701476,"vw":79.175596},{"c":79.37,"h":79.4,"l":79.005,"n":15893,"o":79.2,"t":"2026-10-21T04:00:00Z","v":1556965,"vw":79.232374},{"c":79.945,"h":79.95,"l":79.35,"n":9305,"o":79.35,"t":"2026-10-22T04:00:00Z","v":880806,"vw":79.668522}],"volatilityBars":[{"c":77.03,"h":77.05,"l":77.03,"n":56,"o":77.05,"t":"2026-09-21T08:00:00Z","v":635,"vw":77.039701},{"c":77.15,"h":77.15,"l":77.15,"n":2,"o":77.15,"t":"2026-09-21T10:15:00Z","v":101,"vw":77.15},{"c":77.2,"h":77.2,"l":77.1092,"n":11,"o":77.14,"t":"2026-09-21T11:00:00Z","v":2260,"vw":77.143519},{"c":77.3628,"h":77.3628,"l":77.3628,"n":1,"o":77.3628,"t":"2026-09-21T12:00:00Z","v":335,"vw":77.3628},{"c":77.28,"h":77.28,"l":77.28,"n":4,"o":77.28,"t":"2026-09-21T12:15:00Z","v":1010,"vw":77.28},{"c":77.3626,"h":77.3626,"l":77.28,"n":2,"o":77.28,"t":"2026-09-21T12:30:00Z","v":378,"vw":77.323704},{"c":77.06,"h":77.1,"l":77.06,"n":83,"o":77.1,"t":"2026-09-21T13:15:00Z","v":1327,"vw":77.08},{"c":76.8155,"h":77.08,"l":76.81,"n":1665,"o":77.05,"t":"2026-09-21T13:30:00Z","v":129137,"vw":77.006031},{"c":76.86,"h":76.88,"l":76.7855,"n":928,"o":76.82,"t":"2026-09-21T13:45:00Z","v":54160,"vw":76.838484},{"c":76.84,"h":76.885,"l":76.755,"n":912,"o":76.86,"t":"2026-09-21T14:00:00Z","v":87194,"vw":76.809429},{"c":76.9001,"h":76.95,"l":76.84,"n":729,"o":76.8464,"t":"2026-09-21T14:15:00Z","v":52481,"vw":76.885383},{"c":76.895,"h":76.95,"l":76.8597,"n":706,"o":76.9,"t":"2026-09-21T14:30:00Z","v":54892,"vw":76.903563},{"c":76.9,"h":76.94,"l":76.88,"n":689,"o":76.89,"t":"2026-09-21T14:45:00Z","v":43464,"vw":76.911528},{"c":76.9699,"h":76.9699,"l":76.89,"n":587,"o":76.89,"t":"2026-09-21T15:00:00Z","v":43790,"vw":76.922376},{"c":76.91,"h":76.995,"l":76.91,"n":697,"o":76.97,"t":"2026-09-21T15:15:00Z","v":48472,"vw":76.969523},{"c":76.99,"h":76.99,"l":76.905,"n":948,"o":76.91,"t":"2026-09-21T15:30:00Z","v":35076,"vw":76.953299},{"c":76.98,"h":77.045,"l":76.9704,"n":696,"o":77,"t":"2026-09-21T15:45:00Z","v":45250,"vw":77.006836},{"c":77.0501,"h":77.0954,"l":76.965,"n":625,"o":76.975,"t":"2026-09-21T16:00:00Z","v":51164,"vw":77.019809},{"c":77.04,"h":77.09,"l":77.025,"n":446,"o":77.06,"t":"2026-09-21T16:15:00Z","v":32060,"vw":77.056588},{"c":77.05,"h":77.1069,"l":77.045,"n":469,"o":77.045,"t":"2026-09-21T16:30:00Z","v":38267,"vw":77.082812},{"c":77.125,"h":77.125,"l":77.0545,"n":412,"o":77.06,"t":"2026-09-21T16:45:00Z","v":41722,"vw":77.092022},{"c":77.14,"h":77.14,"l":77.09,"n":355,"o":77.125,"t":"2026-09-21T17:00:00Z","v":23754,"vw":77.115288},{"c":77.135,"h":77.1854,"l":77.115,"n":419,"o":77.1401,"t":"2026-09-21T17:15:00Z","v":45891,"vw":77.144088},{"c":77.065,"h":77.1301,"l":77.035,"n":499,"o":77.1301,"t":"2026-09-21T17:30:00Z","v":31667,"vw":77.076637},{"c":77.085,"h":77.085,"l":77.045,"n":396,"o":77.065,"t":"2026-09-21T17:45:00Z","v":70937,"vw":77.058731},{"c":77.12,"h":77.15,"l":77.09,"n":1198,"o":77.09,"t":"2026-09-21T18:00:00Z","v":23705,"vw":77.120253},{"c":77.175,"h":77.175,"l":77.1,"n":387,"o":77.115,"t":"2026-09-21T18:15:00Z","v":39577,"vw":77.13963},{"c":77.215,"h":77.215,"l":77.16,"n":458,"o":77.165,"t":"2026-09-21T18:30:00Z","v":98111,"vw":77.189624},{"c":77.215,"h":77.2499,"l":77.2,"n":421,"o":77.22,"t":"2026-09-21T18:45:00Z","v":56586,"vw":77.224677},{"c":77.22,"h":77.24,"l":77.185,"n":411,"o":77.2199,"t":"2026-09-21T19:00:00Z","v":80887,"vw":77.214085},{"c":77.135,"h":77.2299,"l":77.135,"n":476,"o":77.215,"t":"2026-09-21T19:15:00Z","v":33797,"vw":77.195108},{"c":77.149,"h":77.1799,"l":77.125,"n":589,"o":77.14,"t":"2026-09-21T19:30:00Z","v":68252,"vw":77.148546},{"c":77.08,"h":77.15,"l":77.08,"n":1032,"o":77.14,"t":"2026-09-21T19:45:00Z","v":113047,"vw":77.108153},{"c":77.1,"h":77.1,"l":77.1,"n":12,"o":77.1,"t":"2026-09-21T20:00:00Z","v":10654,"vw":77.1},{"c":77.1212,"h":77.1212,"l":77.1212,"n":2,"o":77.1212,"t":"2026-09-21T20:15:00Z","v":260,"vw":77.1212},{"c":77.14,"h":77.14,"l":77.14,"n":2,"o":77.14,"t":"2026-09-21T20:30:00Z","v":480,"vw":77.14},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-09-21T20:45:00Z","v":400,"vw":77.12},{"c":77.22,"h":77.22,"l":77.21,"n":4,"o":77.21,"t":"2026-09-21T22:15:00Z","v":735,"vw":77.21625},{"c":77.22,"h":77.22,"l":77.22,"n":9,"o":77.22,"t":"2026-09-21T23:00:00Z","v":16200,"vw":77.22},{"c":77.16,"h":77.16,"l":77.16,"n":1,"o":77.16,"t":"2026-09-22T11:15:00Z","v":100,"vw":77.16},{"c":77.18,"h":77.18,"l":77.18,"n":1,"o":77.18,"t":"2026-09-22T11:30:00Z","v":310,"vw":77.18},{"c":77.22,"h":77.25,"l":77.22,"n":4,"o":77.25,"t":"2026-09-22T12:30:00Z","v":635,"vw":77.226},{"c":77.01,"h":77.33,"l":76.94,"n":1538,"o":77.33,"t":"2026-09-22T13:30:00Z","v":151916,"vw":77.179924},{"c":76.87,"h":76.975,"l":76.8546,"n":882,"o":76.975,"t":"2026-09-22T13:45:00Z","v":59018,"vw":76.910149},{"c":76.88,"h":76.9864,"l":76.855,"n":977,"o":76.875,"t":"2026-09-22T14:00:00Z","v":86472,"vw":76.921017},{"c":76.775,"h":76.885,"l":76.775,"n":868,"o":76.885,"t":"2026-09-22T14:15:00Z","v":64581,"vw":76.829436},{"c":76.85,"h":76.895,"l":76.75,"n":942,"o":76.78,"t":"2026-09-22T14:30:00Z","v":62273,"vw":76.809132},{"c":76.85,"h":76.88,"l":76.82,"n":633,"o":76.845,"t":"2026-09-22T14:45:00Z","v":36142,"vw":76.856139},{"c":76.8692,"h":76.9,"l":76.84,"n":649,"o":76.85,"t":"2026-09-22T15:00:00Z","v":52422,"vw":76.874243},{"c":76.8799,"h":76.9054,"l":76.855,"n":550,"o":76.87,"t":"2026-09-22T15:15:00Z","v":52895,"vw":76.875638},{"c":76.858,"h":76.87,"l":76.7945,"n":588,"o":76.87,"t":"2026-09-22T15:30:00Z","v":30597,"vw":76.82284},{"c":76.8656,"h":76.8675,"l":76.825,"n":447,"o":76.8455,"t":"2026-09-22T15:45:00Z","v":26331,"vw":76.848093},{"c":76.96,"h":76.975,"l":76.855,"n":425,"o":76.86,"t":"2026-09-22T16:00:00Z","v":25311,"vw":76.906722},{"c":76.945,"h":76.9664,"l":76.89,"n":315,"o":76.9664,"t":"2026-09-22T16:15:00Z","v":26187,"vw":76.920103},{"c":76.945,"h":76.975,"l":76.94,"n":298,"o":76.95,"t":"2026-09-22T16:30:00Z","v":31016,"vw":76.960591},{"c":77.01,"h":77.03,"l":76.9545,"n":379,"o":76.965,"t":"2026-09-22T16:45:00Z","v":35169,"vw":76.991618},{"c":76.925,"h":77.015,"l":76.915,"n":446,"o":77.005,"t":"2026-09-22T17:00:00Z","v":48134,"vw":76.949606},{"c":76.945,"h":76.945,"l":76.885,"n":516,"o":76.925,"t":"2026-09-22T17:15:00Z","v":27374,"vw":76.915305},{"c":76.975,"h":76.98,"l":76.94,"n":423,"o":76.955,"t":"2026-09-22T17:30:00Z","v":32825,"vw":76.967564},{"c":77.0054,"h":77.0278,"l":76.955,"n":934,"o":76.985,"t":"2026-09-22T17:45:00Z","v":50046,"vw":76.99062},{"c":76.97,"h":77.02,"l":76.97,"n":402,"o":77,"t":"2026-09-22T18:00:00Z","v":33192,"vw":76.998406},{"c":77.015,"h":77.0299,"l":76.965,"n":405,"o":76.98,"t":"2026-09-22T18:15:00Z","v":32616,"vw":77.005024},{"c":76.995,"h":77.03,"l":76.99,"n":367,"o":77.015,"t":"2026-09-22T18:30:00Z","v":36293,"vw":77.009084},{"c":77.0133,"h":77.038,"l":77.005,"n":432,"o":77.005,"t":"2026-09-22T18:45:00Z","v":43984,"vw":77.020575},{"c":77.0345,"h":77.045,"l":77.005,"n":557,"o":77.02,"t":"2026-09-22T19:00:00Z","v":57684,"vw":77.029291},{"c":77.045,"h":77.065,"l":77.03,"n":484,"o":77.0359,"t":"2026-09-22T19:15:00Z","v":50135,"vw":77.048975},{"c":77.0724,"h":77.115,"l":77.03,"n":675,"o":77.045,"t":"2026-09-22T19:30:00Z","v":73164,"vw":77.078438},{"c":76.95,"h":77.1076,"l":76.95,"n":950,"o":77.075,"t":"2026-09-22T19:45:00Z","v":74423,"vw":77.046741},{"c":76.95,"h":76.95,"l":76.95,"n":13,"o":76.95,"t":"2026-09-22T20:00:00Z","v":2994,"vw":76.95},{"c":77.04,"h":77.04,"l":77.04,"n":2,"o":77.04,"t":"2026-09-22T21:30:00Z","v":324,"vw":77.04},{"c":77.1,"h":77.11,"l":76.9925,"n":3,"o":76.9925,"t":"2026-09-22T23:00:00Z","v":550,"vw":77.064545},{"c":77.1687,"h":77.1687,"l":77.1687,"n":2,"o":77.1687,"t":"2026-09-22T23:15:00Z","v":102,"vw":77.1687},{"c":76.96,"h":76.96,"l":76.96,"n":1,"o":76.96,"t":"2026-09-22T23:45:00Z","v":100,"vw":76.96},{"c":77.17,"h":77.17,"l":77.17,"n":20,"o":77.17,"t":"2026-09-23T08:30:00Z","v":2258,"vw":77.17},{"c":76.96,"h":76.96,"l":76.96,"n":1,"o":76.96,"t":"2026-09-23T11:00:00Z","v":711,"vw":76.96},{"c":76.93,"h":76.99,"l":76.93,"n":95,"o":76.99,"t":"2026-09-23T12:15:00Z","v":3248,"vw":76.969251},{"c":76.85,"h":76.94,"l":76.85,"n":22,"o":76.94,"t":"2026-09-23T13:15:00Z","v":11653,"vw":76.860274},{"c":76.82,"h":76.9962,"l":76.815,"n":1586,"o":76.85,"t":"2026-09-23T13:30:00Z","v":165061,"vw":76.89068},{"c":76.74,"h":76.815,"l":76.675,"n":918,"o":76.81,"t":"2026-09-23T13:45:00Z","v":55557,"vw":76.729528},{"c":76.96,"h":76.97,"l":76.7301,"n":824,"o":76.7699,"t":"2026-09-23T14:00:00Z","v":85932,"vw":76.824173},{"c":76.925,"h":77.0455,"l":76.895,"n":748,"o":76.96,"t":"2026-09-23T14:15:00Z","v":53149,"vw":76.965595},{"c":76.8845,"h":77.01,"l":76.875,"n":707,"o":76.93,"t":"2026-09-23T14:30:00Z","v":52442,"vw":76.950488},{"c":76.81,"h":76.89,"l":76.785,"n":908,"o":76.875,"t":"2026-09-23T14:45:00Z","v":66659,"vw":76.845014},{"c":76.765,"h":76.81,"l":76.735,"n":656,"o":76.81,"t":"2026-09-23T15:00:00Z","v":43949,"vw":76.770425},{"c":76.68,"h":76.79,"l":76.675,"n":775,"o":76.7554,"t":"2026-09-23T15:15:00Z","v":35086,"vw":76.741334},{"c":76.7,"h":76.71,"l":76.66,"n":575,"o":76.67,"t":"2026-09-23T15:30:00Z","v":45577,"vw":76.680305},{"c":76.6454,"h":76.7,"l":76.63,"n":599,"o":76.69,"t":"2026-09-23T15:45:00Z","v":47312,"vw":76.659031},{"c":76.636,"h":76.6451,"l":76.585,"n":562,"o":76.64,"t":"2026-09-23T16:00:00Z","v":39894,"vw":76.623581},{"c":76.66,"h":76.66,"l":76.595,"n":411,"o":76.615,"t":"2026-09-23T16:15:00Z","v":68382,"vw":76.626718},{"c":76.645,"h":76.68,"l":76.6197,"n":388,"o":76.66,"t":"2026-09-23T16:30:00Z","v":37165,"vw":76.641891},{"c":76.59,"h":76.6478,"l":76.555,"n":441,"o":76.6337,"t":"2026-09-23T16:45:00Z","v":30948,"vw":76.585847},{"c":76.57,"h":76.6076,"l":76.5136,"n":461,"o":76.59,"t":"2026-09-23T17:00:00Z","v":34259,"vw":76.560957},{"c":76.615,"h":76.62,"l":76.55,"n":363,"o":76.57,"t":"2026-09-23T17:15:00Z","v":35614,"vw":76.591934},{"c":76.68,"h":76.6878,"l":76.585,"n":501,"o":76.615,"t":"2026-09-23T17:30:00Z","v":41235,"vw":76.615005},{"c":76.72,"h":76.72,"l":76.66,"n":929,"o":76.69,"t":"2026-09-23T17:45:00Z","v":79788,"vw":76.687216},{"c":76.645,"h":76.725,"l":76.635,"n":419,"o":76.7155,"t":"2026-09-23T18:00:00Z","v":32786,"vw":76.676038},{"c":76.575,"h":76.65,"l":76.565,"n":407,"o":76.65,"t":"2026-09-23T18:15:00Z","v":41957,"vw":76.595338},{"c":76.535,"h":76.585,"l":76.525,"n":475,"o":76.57,"t":"2026-09-23T18:30:00Z","v":54292,"vw":76.560051},{"c":76.5554,"h":76.56,"l":76.51,"n":514,"o":76.53,"t":"2026-09-23T18:45:00Z","v":55991,"vw":76.529089},{"c":76.555,"h":76.57,"l":76.5345,"n":508,"o":76.55,"t":"2026-09-23T19:00:00Z","v":47659,"vw":76.553693},{"c":76.5,"h":76.5551,"l":76.4832,"n":608,"o":76.55,"t":"2026-09-23T19:15:00Z","v":39659,"vw":76.521355},{"c":76.5365,"h":76.5754,"l":76.4999,"n":555,"o":76.5154,"t":"2026-09-23T19:30:00Z","v":73996,"vw":76.533555},{"c":76.53,"h":76.57,"l":76.435,"n":1111,"o":76.53,"t":"2026-09-23T19:45:00Z","v":104919,"vw":76.491819},{"c":76.51,"h":76.51,"l":76.51,"n":14,"o":76.51,"t":"2026-09-23T20:00:00Z","v":6481,"vw":76.51},{"c":76.55,"h":76.55,"l":76.55,"n":1,"o":76.55,"t":"2026-09-23T21:45:00Z","v":270,"vw":76.55},{"c":76.62,"h":76.62,"l":76.62,"n":13,"o":76.62,"t":"2026-09-24T08:00:00Z","v":1068,"vw":76.62},{"c":76.57,"h":76.57,"l":76.57,"n":3,"o":76.57,"t":"2026-09-24T08:45:00Z","v":292,"vw":76.57},{"c":76.6,"h":76.6,"l":76.59,"n":5,"o":76.59,"t":"2026-09-24T09:00:00Z","v":232,"vw":76.595},{"c":76.46,"h":76.46,"l":76.46,"n":11,"o":76.46,"t":"2026-09-24T09:45:00Z","v":288,"vw":76.46},{"c":76.52,"h":76.52,"l":76.52,"n":9,"o":76.52,"t":"2026-09-24T13:15:00Z","v":1144,"vw":76.52},{"c":76.395,"h":76.59,"l":76.38,"n":1394,"o":76.49,"t":"2026-09-24T13:30:00Z","v":135298,"vw":76.461111},{"c":76.55,"h":76.56,"l":76.37,"n":592,"o":76.37,"t":"2026-09-24T13:45:00Z","v":46680,"vw":76.476343},{"c":76.575,"h":76.62,"l":76.505,"n":716,"o":76.53,"t":"2026-09-24T14:00:00Z","v":82102,"vw":76.568808},{"c":76.47,"h":76.61,"l":76.445,"n":697,"o":76.5699,"t":"2026-09-24T14:15:00Z","v":57550,"vw":76.528332},{"c":76.41,"h":76.5,"l":76.395,"n":634,"o":76.45,"t":"2026-09-24T14:30:00Z","v":41113,"vw":76.441939},{"c":76.3,"h":76.4,"l":76.27,"n":871,"o":76.395,"t":"2026-09-24T14:45:00Z","v":50787,"vw":76.340411},{"c":76.1701,"h":76.305,"l":76.1701,"n":666,"o":76.2854,"t":"2026-09-24T15:00:00Z","v":66889,"vw":76.264538},{"c":76.17,"h":76.245,"l":76.16,"n":626,"o":76.18,"t":"2026-09-24T15:15:00Z","v":74647,"vw":76.201126},{"c":76.19,"h":76.2,"l":76.1101,"n":607,"o":76.18,"t":"2026-09-24T15:30:00Z","v":82896,"vw":76.162662},{"c":76.17,"h":76.2054,"l":76.14,"n":467,"o":76.2,"t":"2026-09-24T15:45:00Z","v":38309,"vw":76.176184},{"c":76.18,"h":76.185,"l":76.12,"n":451,"o":76.16,"t":"2026-09-24T16:00:00Z","v":44324,"vw":76.155173},{"c":76.335,"h":76.46,"l":76.175,"n":894,"o":76.19,"t":"2026-09-24T16:15:00Z","v":105314,"vw":76.317748},{"c":76.3027,"h":76.385,"l":76.28,"n":388,"o":76.34,"t":"2026-09-24T16:30:00Z","v":42053,"vw":76.341481},{"c":76.285,"h":76.375,"l":76.265,"n":397,"o":76.2803,"t":"2026-09-24T16:45:00Z","v":37738,"vw":76.325399},{"c":76.3,"h":76.3,"l":76.23,"n":516,"o":76.2599,"t":"2026-09-24T17:00:00Z","v":41078,"vw":76.265206},{"c":76.2001,"h":76.295,"l":76.17,"n":454,"o":76.285,"t":"2026-09-24T17:15:00Z","v":51803,"vw":76.242367},{"c":76.185,"h":76.23,"l":76.175,"n":414,"o":76.2,"t":"2026-09-24T17:30:00Z","v":37754,"vw":76.201728},{"c":76.25,"h":76.25,"l":76.17,"n":856,"o":76.175,"t":"2026-09-24T17:45:00Z","v":42666,"vw":76.205092},{"c":76.25,"h":76.27,"l":76.1599,"n":391,"o":76.27,"t":"2026-09-24T18:00:00Z","v":27255,"vw":76.214983},{"c":76.3,"h":76.3354,"l":76.214,"n":510,"o":76.245,"t":"2026-09-24T18:15:00Z","v":55839,"vw":76.258381},{"c":76.25,"h":76.315,"l":76.2,"n":664,"o":76.295,"t":"2026-09-24T18:30:00Z","v":68163,"vw":76.241819},{"c":76.215,"h":76.255,"l":76.2,"n":605,"o":76.255,"t":"2026-09-24T18:45:00Z","v":77870,"vw":76.217518},{"c":76.215,"h":76.23,"l":76.16,"n":598,"o":76.2154,"t":"2026-09-24T19:00:00Z","v":63948,"vw":76.198986},{"c":76.225,"h":76.2259,"l":76.18,"n":545,"o":76.215,"t":"2026-09-24T19:15:00Z","v":68098,"vw":76.206151},{"c":76.245,"h":76.255,"l":76.2,"n":517,"o":76.22,"t":"2026-09-24T19:30:00Z","v":50453,"vw":76.221473},{"c":76.14,"h":76.245,"l":76.115,"n":964,"o":76.245,"t":"2026-09-24T19:45:00Z","v":72601,"vw":76.182286},{"c":76.14,"h":76.14,"l":76.14,"n":13,"o":76.14,"t":"2026-09-24T20:00:00Z","v":5983,"vw":76.14},{"c":76.16,"h":76.16,"l":76.16,"n":1,"o":76.16,"t":"2026-09-24T20:15:00Z","v":500,"vw":76.16},{"c":76.16,"h":76.16,"l":76.16,"n":8,"o":76.16,"t":"2026-09-24T20:30:00Z","v":1343,"vw":76.16},{"c":76.1267,"h":76.3999,"l":76.1267,"n":3,"o":76.3999,"t":"2026-09-24T23:30:00Z","v":834,"vw":76.344857},{"c":76.13,"h":76.13,"l":76.13,"n":21,"o":76.13,"t":"2026-09-25T08:00:00Z","v":238,"vw":76.13},{"c":76.38,"h":76.38,"l":76.38,"n":3,"o":76.38,"t":"2026-09-25T11:15:00Z","v":111,"vw":76.38},{"c":76.37,"h":76.37,"l":76.37,"n":2,"o":76.37,"t":"2026-09-25T11:30:00Z","v":401,"vw":76.37},{"c":76.38,"h":76.38,"l":76.38,"n":3,"o":76.38,"t":"2026-09-25T12:00:00Z","v":152,"vw":76.38},{"c":76.35,"h":76.35,"l":76.32,"n":5,"o":76.32,"t":"2026-09-25T12:15:00Z","v":412,"vw":76.34187},{"c":76.245,"h":76.3379,"l":76.071,"n":1285,"o":76.155,"t":"2026-09-25T13:30:00Z","v":142618,"vw":76.196304},{"c":76.27,"h":76.335,"l":76.1855,"n":671,"o":76.22,"t":"2026-09-25T13:45:00Z","v":58297,"vw":76.2796},{"c":76.14,"h":76.3,"l":76.025,"n":876,"o":76.28,"t":"2026-09-25T14:00:00Z","v":83781,"vw":76.096289},{"c":76.22,"h":76.24,"l":76.125,"n":686,"o":76.145,"t":"2026-09-25T14:15:00Z","v":67796,"vw":76.184518},{"c":76.2401,"h":76.265,"l":76.185,"n":656,"o":76.23,"t":"2026-09-25T14:30:00Z","v":65739,"vw":76.220657},{"c":76.255,"h":76.285,"l":76.209,"n":539,"o":76.26,"t":"2026-09-25T14:45:00Z","v":50735,"vw":76.24044},{"c":76.2753,"h":76.35,"l":76.19,"n":595,"o":76.25,"t":"2026-09-25T15:00:00Z","v":46648,"vw":76.262882},{"c":76.2646,"h":76.3218,"l":76.255,"n":467,"o":76.28,"t":"2026-09-25T15:15:00Z","v":41877,"vw":76.281982},{"c":76.22,"h":76.335,"l":76.2192,"n":521,"o":76.27,"t":"2026-09-25T15:30:00Z","v":43502,"vw":76.286048},{"c":76.3254,"h":76.3254,"l":76.1854,"n":373,"o":76.215,"t":"2026-09-25T15:45:00Z","v":30539,"vw":76.246802},{"c":76.4945,"h":76.55,"l":76.33,"n":352,"o":76.33,"t":"2026-09-25T16:00:00Z","v":19937,"vw":76.478918},{"c":76.51,"h":76.515,"l":76.445,"n":379,"o":76.495,"t":"2026-09-25T16:15:00Z","v":36014,"vw":76.472418},{"c":76.495,"h":76.55,"l":76.43,"n":450,"o":76.535,"t":"2026-09-25T16:30:00Z","v":49277,"vw":76.497272},{"c":76.4299,"h":76.5,"l":76.405,"n":335,"o":76.495,"t":"2026-09-25T16:45:00Z","v":40010,"vw":76.443386},{"c":76.465,"h":76.47,"l":76.4,"n":336,"o":76.4,"t":"2026-09-25T17:00:00Z","v":39970,"vw":76.452437},{"c":76.465,"h":76.4699,"l":76.415,"n":268,"o":76.465,"t":"2026-09-25T17:15:00Z","v":18299,"vw":76.441917},{"c":76.465,"h":76.485,"l":76.4033,"n":370,"o":76.47,"t":"2026-09-25T17:30:00Z","v":41528,"vw":76.449869},{"c":76.49,"h":76.49,"l":76.425,"n":882,"o":76.47,"t":"2026-09-25T17:45:00Z","v":15117,"vw":76.453015},{"c":76.495,"h":76.495,"l":76.45,"n":286,"o":76.4896,"t":"2026-09-25T18:00:00Z","v":21664,"vw":76.468413},{"c":76.47,"h":76.496,"l":76.43,"n":209,"o":76.495,"t":"2026-09-25T18:15:00Z","v":22862,"vw":76.462049},{"c":76.4602,"h":76.49,"l":76.445,"n":279,"o":76.475,"t":"2026-09-25T18:30:00Z","v":35127,"vw":76.476177},{"c":76.48,"h":76.49,"l":76.455,"n":313,"o":76.4633,"t":"2026-09-25T18:45:00Z","v":23603,"vw":76.47241},{"c":76.51,"h":76.51,"l":76.44,"n":432,"o":76.4965,"t":"2026-09-25T19:00:00Z","v":46677,"vw":76.478263},{"c":76.435,"h":76.52,"l":76.43,"n":339,"o":76.515,"t":"2026-09-25T19:15:00Z","v":43889,"vw":76.48514},{"c":76.545,"h":76.55,"l":76.44,"n":493,"o":76.44,"t":"2026-09-25T19:30:00Z","v":70413,"vw":76.489913},{"c":76.54,"h":76.64,"l":76.535,"n":793,"o":76.5551,"t":"2026-09-25T19:45:00Z","v":81754,"vw":76.584634},{"c":76.5812,"h":76.5812,"l":76.54,"n":16,"o":76.57,"t":"2026-09-25T20:00:00Z","v":4925,"vw":76.568966},{"c":76.46,"h":76.46,"l":76.46,"n":24,"o":76.46,"t":"2026-09-28T09:00:00Z","v":286,"vw":76.46},{"c":76.53,"h":76.53,"l":76.53,"n":2,"o":76.53,"t":"2026-09-28T09:45:00Z","v":1000,"vw":76.53},{"c":76.4,"h":76.41,"l":76.4,"n":23,"o":76.41,"t":"2026-09-28T11:15:00Z","v":956,"vw":76.405012},{"c":76.3767,"h":76.3767,"l":76.3767,"n":2,"o":76.3767,"t":"2026-09-28T11:45:00Z","v":121,"vw":76.3767},{"c":76.3241,"h":76.3241,"l":76.3241,"n":2,"o":76.3241,"t":"2026-09-28T12:45:00Z","v":131,"vw":76.3241},{"c":76.45,"h":76.45,"l":76.45,"n":21,"o":76.45,"t":"2026-09-28T13:15:00Z","v":1757,"vw":76.45},{"c":76.29,"h":76.3,"l":76.135,"n":2028,"o":76.3,"t":"2026-09-28T13:30:00Z","v":157736,"vw":76.239023},{"c":76.365,"h":76.395,"l":76.2499,"n":835,"o":76.28,"t":"2026-09-28T13:45:00Z","v":58490,"vw":76.317694},{"c":76.39,"h":76.465,"l":76.3,"n":874,"o":76.35,"t":"2026-09-28T14:00:00Z","v":94712,"vw":76.373412},{"c":76.3801,"h":76.402,"l":76.31,"n":740,"o":76.402,"t":"2026-09-28T14:15:00Z","v":59986,"vw":76.351845},{"c":76.28,"h":76.39,"l":76.261,"n":929,"o":76.39,"t":"2026-09-28T14:30:00Z","v":52122,"vw":76.324796},{"c":76.15,"h":76.275,"l":76.145,"n":952,"o":76.275,"t":"2026-09-28T14:45:00Z","v":68249,"vw":76.194785},{"c":76.1254,"h":76.1961,"l":76.1145,"n":718,"o":76.145,"t":"2026-09-28T15:00:00Z","v":66273,"vw":76.14945},{"c":76.11,"h":76.1899,"l":76.06,"n":856,"o":76.12,"t":"2026-09-28T15:15:00Z","v":75835,"vw":76.114657},{"c":76.155,"h":76.18,"l":76.1,"n":607,"o":76.11,"t":"2026-09-28T15:30:00Z","v":61920,"vw":76.134981},{"c":76.1245,"h":76.16,"l":76.1145,"n":618,"o":76.148,"t":"2026-09-28T15:45:00Z","v":76653,"vw":76.138483},{"c":76.13,"h":76.1701,"l":76.115,"n":503,"o":76.135,"t":"2026-09-28T16:00:00Z","v":48913,"vw":76.145528},{"c":76.3961,"h":76.42,"l":76.13,"n":834,"o":76.131,"t":"2026-09-28T16:15:00Z","v":79093,"vw":76.280511},{"c":76.285,"h":76.38,"l":76.245,"n":439,"o":76.38,"t":"2026-09-28T16:30:00Z","v":30650,"vw":76.310506},{"c":76.2699,"h":76.29,"l":76.225,"n":440,"o":76.285,"t":"2026-09-28T16:45:00Z","v":51337,"vw":76.248572},{"c":76.395,"h":76.4701,"l":76.245,"n":686,"o":76.26,"t":"2026-09-28T17:00:00Z","v":58187,"vw":76.371365},{"c":76.275,"h":76.4,"l":76.26,"n":310,"o":76.4,"t":"2026-09-28T17:15:00Z","v":20690,"vw":76.322643},{"c":76.255,"h":76.3,"l":76.212,"n":420,"o":76.285,"t":"2026-09-28T17:30:00Z","v":46277,"vw":76.250315},{"c":76.2901,"h":76.3054,"l":76.2445,"n":1149,"o":76.26,"t":"2026-09-28T17:45:00Z","v":31765,"vw":76.269686},{"c":76.3,"h":76.305,"l":76.27,"n":348,"o":76.29,"t":"2026-09-28T18:00:00Z","v":42108,"vw":76.285661},{"c":76.28,"h":76.305,"l":76.255,"n":243,"o":76.305,"t":"2026-09-28T18:15:00Z","v":20079,"vw":76.279206},{"c":76.2845,"h":76.2854,"l":76.2446,"n":359,"o":76.2645,"t":"2026-09-28T18:30:00Z","v":31770,"vw":76.266969},{"c":76.255,"h":76.295,"l":76.235,"n":447,"o":76.27,"t":"2026-09-28T18:45:00Z","v":49192,"vw":76.265676},{"c":76.2,"h":76.255,"l":76.195,"n":498,"o":76.25,"t":"2026-09-28T19:00:00Z","v":43543,"vw":76.228401},{"c":76.2,"h":76.215,"l":76.16,"n":584,"o":76.185,"t":"2026-09-28T19:15:00Z","v":211955,"vw":76.173721},{"c":76.21,"h":76.2154,"l":76.17,"n":468,"o":76.2,"t":"2026-09-28T19:30:00Z","v":104043,"vw":76.192062},{"c":76.19,"h":76.225,"l":76.13,"n":932,"o":76.205,"t":"2026-09-28T19:45:00Z","v":88417,"vw":76.175574},{"c":76.25,"h":76.3,"l":76.1854,"n":19,"o":76.19,"t":"2026-09-28T20:00:00Z","v":11658,"vw":76.199871},{"c":76.23,"h":76.26,"l":76.23,"n":9,"o":76.26,"t":"2026-09-28T22:30:00Z","v":900,"vw":76.241655},{"c":76.21,"h":76.21,"l":76.21,"n":2,"o":76.21,"t":"2026-09-28T22:45:00Z","v":176,"vw":76.21},{"c":76.18,"h":76.18,"l":76.18,"n":11,"o":76.18,"t":"2026-09-29T08:00:00Z","v":1035,"vw":76.18},{"c":76.17,"h":76.17,"l":76.17,"n":4,"o":76.17,"t":"2026-09-29T10:00:00Z","v":356,"vw":76.17},{"c":76.2,"h":76.2,"l":76.2,"n":2,"o":76.2,"t":"2026-09-29T11:00:00Z","v":106,"vw":76.2},{"c":76.3242,"h":76.3242,"l":76.3242,"n":1,"o":76.3242,"t":"2026-09-29T11:45:00Z","v":150,"vw":76.3242},{"c":76.31,"h":76.31,"l":76.3,"n":7,"o":76.3,"t":"2026-09-29T12:00:00Z","v":430,"vw":76.305},{"c":76.2201,"h":76.2201,"l":76.22,"n":2,"o":76.22,"t":"2026-09-29T12:30:00Z","v":200,"vw":76.22005},{"c":76.19,"h":76.19,"l":76.19,"n":36,"o":76.19,"t":"2026-09-29T12:45:00Z","v":832,"vw":76.19},{"c":75.96,"h":76.17,"l":75.96,"n":74,"o":76.17,"t":"2026-09-29T13:15:00Z","v":2523,"vw":76.010537},{"c":76.1,"h":76.19,"l":75.89,"n":1507,"o":76,"t":"2026-09-29T13:30:00Z","v":111816,"vw":76.011079},{"c":75.98,"h":76.125,"l":75.98,"n":762,"o":76.1,"t":"2026-09-29T13:45:00Z","v":64953,"vw":76.045473},{"c":76.06,"h":76.095,"l":75.98,"n":986,"o":75.99,"t":"2026-09-29T14:00:00Z","v":92662,"vw":76.023383},{"c":75.95,"h":76.07,"l":75.9224,"n":830,"o":76.06,"t":"2026-09-29T14:15:00Z","v":57563,"vw":75.994863},{"c":75.865,"h":75.98,"l":75.83,"n":868,"o":75.96,"t":"2026-09-29T14:30:00Z","v":94589,"vw":75.91488},{"c":75.845,"h":75.9,"l":75.825,"n":759,"o":75.865,"t":"2026-09-29T14:45:00Z","v":83921,"vw":75.866182},{"c":75.77,"h":75.84,"l":75.76,"n":744,"o":75.84,"t":"2026-09-29T15:00:00Z","v":87668,"vw":75.795374},{"c":75.75,"h":75.7901,"l":75.705,"n":723,"o":75.78,"t":"2026-09-29T15:15:00Z","v":108316,"vw":75.746254},{"c":75.8475,"h":75.8553,"l":75.76,"n":624,"o":75.76,"t":"2026-09-29T15:30:00Z","v":121672,"vw":75.808758},{"c":75.7701,"h":75.865,"l":75.7501,"n":611,"o":75.8553,"t":"2026-09-29T15:45:00Z","v":63340,"vw":75.816289},{"c":75.785,"h":75.8153,"l":75.745,"n":398,"o":75.77,"t":"2026-09-29T16:00:00Z","v":39380,"vw":75.768892},{"c":75.8,"h":75.81,"l":75.7601,"n":431,"o":75.785,"t":"2026-09-29T16:15:00Z","v":37165,"vw":75.786054},{"c":75.775,"h":75.815,"l":75.775,"n":439,"o":75.795,"t":"2026-09-29T16:30:00Z","v":39002,"vw":75.794776},{"c":75.785,"h":75.79,"l":75.755,"n":401,"o":75.78,"t":"2026-09-29T16:45:00Z","v":61102,"vw":75.771276},{"c":75.8,"h":75.8054,"l":75.75,"n":410,"o":75.79,"t":"2026-09-29T17:00:00Z","v":55746,"vw":75.771598},{"c":75.8177,"h":75.8177,"l":75.7601,"n":398,"o":75.8,"t":"2026-09-29T17:15:00Z","v":31789,"vw":75.792121},{"c":75.88,"h":75.88,"l":75.81,"n":468,"o":75.8199,"t":"2026-09-29T17:30:00Z","v":41643,"vw":75.84643},{"c":75.87,"h":75.905,"l":75.84,"n":1063,"o":75.89,"t":"2026-09-29T17:45:00Z","v":36941,"vw":75.867543},{"c":75.915,"h":75.95,"l":75.845,"n":546,"o":75.875,"t":"2026-09-29T18:00:00Z","v":63645,"vw":75.896906},{"c":75.9299,"h":75.985,"l":75.911,"n":416,"o":75.9145,"t":"2026-09-29T18:15:00Z","v":58005,"vw":75.965338},{"c":75.98,"h":76.035,"l":75.9,"n":389,"o":75.95,"t":"2026-09-29T18:30:00Z","v":37149,"vw":75.971316},{"c":75.96,"h":76,"l":75.9201,"n":382,"o":75.995,"t":"2026-09-29T18:45:00Z","v":26633,"vw":75.947199},{"c":75.96,"h":75.9899,"l":75.94,"n":458,"o":75.96,"t":"2026-09-29T19:00:00Z","v":39581,"vw":75.967518},{"c":76.01,"h":76.01,"l":75.95,"n":457,"o":75.96,"t":"2026-09-29T19:15:00Z","v":49201,"vw":75.978801},{"c":76.005,"h":76.0353,"l":75.994,"n":441,"o":76.01,"t":"2026-09-29T19:30:00Z","v":33077,"vw":76.011702},{"c":75.99,"h":76.01,"l":75.96,"n":902,"o":76,"t":"2026-09-29T19:45:00Z","v":90070,"vw":75.990749},{"c":76.01,"h":76.01,"l":76.01,"n":13,"o":76.01,"t":"2026-09-29T20:00:00Z","v":4302,"vw":76.01},{"c":76.1616,"h":76.1616,"l":76.1616,"n":2,"o":76.1616,"t":"2026-09-29T20:15:00Z","v":161,"vw":76.1616},{"c":76.1,"h":76.1,"l":76.07,"n":2,"o":76.07,"t":"2026-09-29T21:30:00Z","v":1177,"vw":76.082744},{"c":76.07,"h":76.18,"l":75.94,"n":31,"o":76.18,"t":"2026-09-30T09:45:00Z","v":845,"vw":76.036243},{"c":75.98,"h":76,"l":75.98,"n":34,"o":76,"t":"2026-09-30T11:00:00Z","v":1296,"vw":75.991014},{"c":76.0141,"h":76.14,"l":76.0141,"n":3,"o":76.14,"t":"2026-09-30T11:30:00Z","v":262,"vw":76.072467},{"c":76.038,"h":76.038,"l":76.01,"n":5,"o":76.01,"t":"2026-09-30T11:45:00Z","v":276,"vw":76.024},{"c":76.154,"h":76.154,"l":76.154,"n":1,"o":76.154,"t":"2026-09-30T12:15:00Z","v":490,"vw":76.154},{"c":76.2524,"h":76.2524,"l":76.2524,"n":1,"o":76.2524,"t":"2026-09-30T13:00:00Z","v":100,"vw":76.2524},{"c":76.15,"h":76.15,"l":76.15,"n":4,"o":76.15,"t":"2026-09-30T13:15:00Z","v":113,"vw":76.15},{"c":75.9997,"h":76.2,"l":75.99,"n":1073,"o":76.15,"t":"2026-09-30T13:30:00Z","v":81057,"vw":76.094832},{"c":75.995,"h":76.085,"l":75.96,"n":656,"o":76.01,"t":"2026-09-30T13:45:00Z","v":34511,"vw":76.014448},{"c":75.965,"h":76.045,"l":75.9001,"n":848,"o":76,"t":"2026-09-30T14:00:00Z","v":62868,"vw":75.976772},{"c":75.915,"h":76.065,"l":75.91,"n":624,"o":75.97,"t":"2026-09-30T14:15:00Z","v":43986,"vw":75.989428},{"c":75.9554,"h":76.015,"l":75.91,"n":611,"o":75.91,"t":"2026-09-30T14:30:00Z","v":33231,"vw":75.966159},{"c":76,"h":76.08,"l":75.9445,"n":598,"o":75.955,"t":"2026-09-30T14:45:00Z","v":34475,"vw":76.023358},{"c":75.94,"h":75.995,"l":75.92,"n":595,"o":75.9799,"t":"2026-09-30T15:00:00Z","v":34080,"vw":75.966827},{"c":75.9929,"h":76,"l":75.9237,"n":472,"o":75.94,"t":"2026-09-30T15:15:00Z","v":29930,"vw":75.968623},{"c":75.9,"h":76.0054,"l":75.9,"n":511,"o":76.0046,"t":"2026-09-30T15:30:00Z","v":34893,"vw":75.96638},{"c":75.925,"h":75.945,"l":75.8754,"n":366,"o":75.9,"t":"2026-09-30T15:45:00Z","v":47166,"vw":75.903},{"c":75.98,"h":75.995,"l":75.9126,"n":354,"o":75.92,"t":"2026-09-30T16:00:00Z","v":33951,"vw":75.967671},{"c":75.895,"h":75.9754,"l":75.89,"n":355,"o":75.97,"t":"2026-09-30T16:15:00Z","v":41266,"vw":75.951689},{"c":75.93,"h":75.935,"l":75.88,"n":300,"o":75.89,"t":"2026-09-30T16:30:00Z","v":24169,"vw":75.899124},{"c":75.905,"h":75.93,"l":75.87,"n":380,"o":75.93,"t":"2026-09-30T16:45:00Z","v":31651,"vw":75.897828},{"c":75.85,"h":75.92,"l":75.845,"n":326,"o":75.895,"t":"2026-09-30T17:00:00Z","v":32133,"vw":75.901045},{"c":75.7931,"h":75.83,"l":75.7846,"n":399,"o":75.83,"t":"2026-09-30T17:15:00Z","v":18209,"vw":75.810092},{"c":75.8794,"h":75.8954,"l":75.8324,"n":306,"o":75.86,"t":"2026-09-30T17:30:00Z","v":23488,"vw":75.861388},{"c":75.85,"h":75.87,"l":75.825,"n":983,"o":75.87,"t":"2026-09-30T17:45:00Z","v":39871,"vw":75.8445},{"c":75.765,"h":75.8654,"l":75.7601,"n":411,"o":75.86,"t":"2026-09-30T18:00:00Z","v":35070,"vw":75.798391},{"c":75.68,"h":75.7662,"l":75.6501,"n":467,"o":75.7662,"t":"2026-09-30T18:15:00Z","v":40086,"vw":75.708663},{"c":75.705,"h":75.7199,"l":75.65,"n":467,"o":75.685,"t":"2026-09-30T18:30:00Z","v":93220,"vw":75.689201},{"c":75.68,"h":75.71,"l":75.6359,"n":497,"o":75.71,"t":"2026-09-30T18:45:00Z","v":38021,"vw":75.660255},{"c":75.685,"h":75.69,"l":75.63,"n":431,"o":75.69,"t":"2026-09-30T19:00:00Z","v":29280,"vw":75.658996},{"c":75.66,"h":75.7,"l":75.65,"n":510,"o":75.685,"t":"2026-09-30T19:15:00Z","v":57356,"vw":75.673583},{"c":75.585,"h":75.66,"l":75.57,"n":773,"o":75.66,"t":"2026-09-30T19:30:00Z","v":81335,"vw":75.620185},{"c":75.37,"h":75.58,"l":75.3601,"n":1645,"o":75.58,"t":"2026-09-30T19:45:00Z","v":171994,"vw":75.509052},{"c":75.41,"h":75.42,"l":75.37,"n":54,"o":75.39,"t":"2026-09-30T20:00:00Z","v":13476,"vw":75.393966},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-09-30T20:15:00Z","v":200,"vw":75.4},{"c":75.45,"h":75.45,"l":75.45,"n":2,"o":75.45,"t":"2026-09-30T21:30:00Z","v":1036,"vw":75.45},{"c":75.535,"h":75.5556,"l":75.535,"n":3,"o":75.5556,"t":"2026-09-30T22:00:00Z","v":201,"vw":75.5453},{"c":75.54,"h":75.54,"l":75.54,"n":2,"o":75.54,"t":"2026-09-30T23:15:00Z","v":130,"vw":75.54},{"c":75.53,"h":75.53,"l":75.53,"n":1,"o":75.53,"t":"2026-09-30T23:30:00Z","v":130,"vw":75.53},{"c":75.3,"h":75.3,"l":75.3,"n":75,"o":75.3,"t":"2026-10-01T08:00:00Z","v":607,"vw":75.3},{"c":75.41,"h":75.63,"l":75.41,"n":26,"o":75.63,"t":"2026-10-01T08:15:00Z","v":711,"vw":75.542},{"c":75.45,"h":75.45,"l":75.45,"n":15,"o":75.45,"t":"2026-10-01T13:15:00Z","v":273,"vw":75.45},{"c":75.35,"h":75.67,"l":75.34,"n":1344,"o":75.46,"t":"2026-10-01T13:30:00Z","v":115245,"vw":75.490507},{"c":75.275,"h":75.45,"l":75.27,"n":895,"o":75.36,"t":"2026-10-01T13:45:00Z","v":62318,"vw":75.379321},{"c":75.235,"h":75.29,"l":75.09,"n":1402,"o":75.29,"t":"2026-10-01T14:00:00Z","v":149990,"vw":75.183728},{"c":75.13,"h":75.27,"l":75.11,"n":930,"o":75.24,"t":"2026-10-01T14:15:00Z","v":81828,"vw":75.183379},{"c":75.2,"h":75.26,"l":75.125,"n":974,"o":75.125,"t":"2026-10-01T14:30:00Z","v":116827,"vw":75.191825},{"c":75.145,"h":75.25,"l":75.095,"n":1129,"o":75.195,"t":"2026-10-01T14:45:00Z","v":155912,"vw":75.150864},{"c":75.13,"h":75.1519,"l":75.04,"n":901,"o":75.135,"t":"2026-10-01T15:00:00Z","v":102772,"vw":75.089059},{"c":75.115,"h":75.2,"l":75.11,"n":898,"o":75.115,"t":"2026-10-01T15:15:00Z","v":139362,"vw":75.147521},{"c":75.1301,"h":75.25,"l":75.065,"n":776,"o":75.11,"t":"2026-10-01T15:30:00Z","v":131213,"vw":75.14713},{"c":75.235,"h":75.2364,"l":75.13,"n":740,"o":75.14,"t":"2026-10-01T15:45:00Z","v":105678,"vw":75.190302},{"c":75.205,"h":75.275,"l":75.2,"n":621,"o":75.24,"t":"2026-10-01T16:00:00Z","v":85827,"vw":75.241787},{"c":75.32,"h":75.355,"l":75.2,"n":681,"o":75.21,"t":"2026-10-01T16:15:00Z","v":116996,"vw":75.290241},{"c":75.39,"h":75.405,"l":75.3232,"n":620,"o":75.3254,"t":"2026-10-01T16:30:00Z","v":88984,"vw":75.368115},{"c":75.3,"h":75.39,"l":75.265,"n":596,"o":75.39,"t":"2026-10-01T16:45:00Z","v":93426,"vw":75.325744},{"c":75.33,"h":75.36,"l":75.27,"n":640,"o":75.29,"t":"2026-10-01T17:00:00Z","v":107533,"vw":75.324721},{"c":75.39,"h":75.4583,"l":75.31,"n":661,"o":75.325,"t":"2026-10-01T17:15:00Z","v":119256,"vw":75.393167},{"c":75.49,"h":75.49,"l":75.39,"n":922,"o":75.39,"t":"2026-10-01T17:30:00Z","v":107998,"vw":75.44499},{"c":75.405,"h":75.5,"l":75.36,"n":1492,"o":75.48,"t":"2026-10-01T17:45:00Z","v":96375,"vw":75.432864},{"c":75.4099,"h":75.43,"l":75.3,"n":813,"o":75.4099,"t":"2026-10-01T18:00:00Z","v":68862,"vw":75.376365},{"c":75.45,"h":75.47,"l":75.39,"n":714,"o":75.46,"t":"2026-10-01T18:15:00Z","v":62414,"vw":75.434652},{"c":75.445,"h":75.54,"l":75.42,"n":603,"o":75.455,"t":"2026-10-01T18:30:00Z","v":62146,"vw":75.469133},{"c":75.45,"h":75.46,"l":75.4041,"n":532,"o":75.44,"t":"2026-10-01T18:45:00Z","v":69987,"vw":75.427191},{"c":75.5,"h":75.5,"l":75.425,"n":532,"o":75.46,"t":"2026-10-01T19:00:00Z","v":55743,"vw":75.452564},{"c":75.45,"h":75.51,"l":75.4401,"n":530,"o":75.495,"t":"2026-10-01T19:15:00Z","v":122420,"vw":75.492725},{"c":75.475,"h":75.51,"l":75.46,"n":637,"o":75.46,"t":"2026-10-01T19:30:00Z","v":55035,"vw":75.477687},{"c":75.455,"h":75.59,"l":75.41,"n":1270,"o":75.47,"t":"2026-10-01T19:45:00Z","v":135671,"vw":75.483967},{"c":75.44,"h":75.44,"l":75.44,"n":14,"o":75.44,"t":"2026-10-01T20:00:00Z","v":8252,"vw":75.44},{"c":75.45,"h":75.45,"l":75.45,"n":1,"o":75.45,"t":"2026-10-01T20:30:00Z","v":905,"vw":75.45},{"c":75.3282,"h":75.3282,"l":75.3282,"n":1,"o":75.3282,"t":"2026-10-01T21:00:00Z","v":1715,"vw":75.3282},{"c":75.65,"h":75.65,"l":75.6,"n":2,"o":75.6,"t":"2026-10-01T23:00:00Z","v":322,"vw":75.615528},{"c":75.66,"h":75.66,"l":75.6,"n":24,"o":75.6,"t":"2026-10-02T08:00:00Z","v":634,"vw":75.632286},{"c":75.89,"h":75.89,"l":75.89,"n":2,"o":75.89,"t":"2026-10-02T11:00:00Z","v":102,"vw":75.89},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-02T12:15:00Z","v":500,"vw":75.67},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-02T12:30:00Z","v":1000,"vw":75.75},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-02T13:00:00Z","v":512,"vw":76},{"c":75.73,"h":75.73,"l":75.73,"n":4,"o":75.73,"t":"2026-10-02T13:15:00Z","v":725,"vw":75.73},{"c":75.84,"h":75.85,"l":75.64,"n":1178,"o":75.81,"t":"2026-10-02T13:30:00Z","v":112010,"vw":75.782093},{"c":75.715,"h":75.95,"l":75.615,"n":833,"o":75.85,"t":"2026-10-02T13:45:00Z","v":61541,"vw":75.799672},{"c":75.77,"h":75.81,"l":75.65,"n":1085,"o":75.71,"t":"2026-10-02T14:00:00Z","v":98135,"vw":75.747073},{"c":75.81,"h":75.8299,"l":75.725,"n":768,"o":75.78,"t":"2026-10-02T14:15:00Z","v":73215,"vw":75.789747},{"c":75.86,"h":75.8764,"l":75.75,"n":809,"o":75.8,"t":"2026-10-02T14:30:00Z","v":87156,"vw":75.813181},{"c":75.77,"h":75.88,"l":75.755,"n":774,"o":75.85,"t":"2026-10-02T14:45:00Z","v":96699,"vw":75.834108},{"c":75.61,"h":75.7868,"l":75.58,"n":580,"o":75.78,"t":"2026-10-02T15:00:00Z","v":36434,"vw":75.676316},{"c":75.68,"h":75.68,"l":75.56,"n":545,"o":75.62,"t":"2026-10-02T15:15:00Z","v":46126,"vw":75.617391},{"c":75.7238,"h":75.7601,"l":75.665,"n":523,"o":75.6976,"t":"2026-10-02T15:30:00Z","v":47678,"vw":75.728014},{"c":75.68,"h":75.7254,"l":75.665,"n":488,"o":75.714,"t":"2026-10-02T15:45:00Z","v":37189,"vw":75.695202},{"c":75.6506,"h":75.74,"l":75.64,"n":715,"o":75.695,"t":"2026-10-02T16:00:00Z","v":44510,"vw":75.687684},{"c":75.655,"h":75.665,"l":75.615,"n":450,"o":75.64,"t":"2026-10-02T16:15:00Z","v":40321,"vw":75.640509},{"c":75.6954,"h":75.7201,"l":75.65,"n":390,"o":75.66,"t":"2026-10-02T16:30:00Z","v":31983,"vw":75.681191},{"c":75.695,"h":75.73,"l":75.665,"n":375,"o":75.695,"t":"2026-10-02T16:45:00Z","v":31938,"vw":75.700102},{"c":75.7,"h":75.7542,"l":75.685,"n":450,"o":75.7,"t":"2026-10-02T17:00:00Z","v":33619,"vw":75.720361},{"c":75.6459,"h":75.725,"l":75.62,"n":312,"o":75.7,"t":"2026-10-02T17:15:00Z","v":28741,"vw":75.678443},{"c":75.695,"h":75.715,"l":75.6401,"n":352,"o":75.6405,"t":"2026-10-02T17:30:00Z","v":28406,"vw":75.682703},{"c":75.705,"h":75.72,"l":75.655,"n":1090,"o":75.6954,"t":"2026-10-02T17:45:00Z","v":28235,"vw":75.696463},{"c":75.725,"h":75.73,"l":75.69,"n":283,"o":75.71,"t":"2026-10-02T18:00:00Z","v":88402,"vw":75.701191},{"c":75.705,"h":75.7299,"l":75.665,"n":412,"o":75.7299,"t":"2026-10-02T18:15:00Z","v":47458,"vw":75.692339},{"c":75.7415,"h":75.75,"l":75.69,"n":357,"o":75.71,"t":"2026-10-02T18:30:00Z","v":40209,"vw":75.722941},{"c":75.75,"h":75.7554,"l":75.73,"n":359,"o":75.7545,"t":"2026-10-02T18:45:00Z","v":27875,"vw":75.742553},{"c":75.76,"h":75.77,"l":75.735,"n":422,"o":75.75,"t":"2026-10-02T19:00:00Z","v":45496,"vw":75.750457},{"c":75.79,"h":75.815,"l":75.755,"n":437,"o":75.76,"t":"2026-10-02T19:15:00Z","v":51739,"vw":75.78966},{"c":75.805,"h":75.84,"l":75.78,"n":446,"o":75.79,"t":"2026-10-02T19:30:00Z","v":36218,"vw":75.808707},{"c":75.77,"h":75.845,"l":75.755,"n":1037,"o":75.8,"t":"2026-10-02T19:45:00Z","v":125135,"vw":75.803821},{"c":75.77,"h":75.77,"l":75.77,"n":14,"o":75.77,"t":"2026-10-02T20:00:00Z","v":2967,"vw":75.77},{"c":75.86,"h":75.87,"l":75.83,"n":15,"o":75.85,"t":"2026-10-02T20:45:00Z","v":2441,"vw":75.845501},{"c":75.81,"h":75.85,"l":75.81,"n":13,"o":75.85,"t":"2026-10-02T22:15:00Z","v":515,"vw":75.83827},{"c":75.81,"h":75.81,"l":75.81,"n":2,"o":75.81,"t":"2026-10-02T22:45:00Z","v":253,"vw":75.81},{"c":75.8592,"h":75.8592,"l":75.8592,"n":1,"o":75.8592,"t":"2026-10-02T23:00:00Z","v":219,"vw":75.8592},{"c":75.77,"h":75.77,"l":75.77,"n":36,"o":75.77,"t":"2026-10-05T08:00:00Z","v":359,"vw":75.77},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-05T10:30:00Z","v":135,"vw":75.67},{"c":75.85,"h":75.85,"l":75.85,"n":4,"o":75.85,"t":"2026-10-05T11:00:00Z","v":974,"vw":75.85},{"c":75.4455,"h":75.77,"l":75.42,"n":1985,"o":75.77,"t":"2026-10-05T13:30:00Z","v":172636,"vw":75.643782},{"c":75.5455,"h":75.56,"l":75.405,"n":1584,"o":75.44,"t":"2026-10-05T13:45:00Z","v":107581,"vw":75.49804},{"c":75.75,"h":75.79,"l":75.52,"n":1625,"o":75.5448,"t":"2026-10-05T14:00:00Z","v":148121,"vw":75.704181},{"c":75.825,"h":75.87,"l":75.75,"n":898,"o":75.75,"t":"2026-10-05T14:15:00Z","v":60411,"vw":75.819547},{"c":75.825,"h":75.84,"l":75.725,"n":908,"o":75.83,"t":"2026-10-05T14:30:00Z","v":55986,"vw":75.78024},{"c":75.85,"h":75.85,"l":75.785,"n":739,"o":75.825,"t":"2026-10-05T14:45:00Z","v":46024,"vw":75.808885},{"c":75.81,"h":75.8599,"l":75.79,"n":575,"o":75.85,"t":"2026-10-05T15:00:00Z","v":34020,"vw":75.824779},{"c":75.875,"h":75.88,"l":75.78,"n":548,"o":75.805,"t":"2026-10-05T15:15:00Z","v":37243,"vw":75.814081},{"c":75.925,"h":75.94,"l":75.865,"n":575,"o":75.8755,"t":"2026-10-05T15:30:00Z","v":57159,"vw":75.893143},{"c":75.95,"h":75.9501,"l":75.905,"n":475,"o":75.93,"t":"2026-10-05T15:45:00Z","v":33199,"vw":75.927803},{"c":75.986,"h":75.986,"l":75.9245,"n":483,"o":75.935,"t":"2026-10-05T16:00:00Z","v":36483,"vw":75.94725},{"c":76.016,"h":76.02,"l":75.96,"n":420,"o":75.975,"t":"2026-10-05T16:15:00Z","v":33989,"vw":75.991062},{"c":76.1199,"h":76.12,"l":76.0046,"n":336,"o":76.015,"t":"2026-10-05T16:30:00Z","v":20575,"vw":76.051578},{"c":76.0754,"h":76.13,"l":76.075,"n":404,"o":76.115,"t":"2026-10-05T16:45:00Z","v":28731,"vw":76.101481},{"c":76.05,"h":76.075,"l":76.04,"n":367,"o":76.075,"t":"2026-10-05T17:00:00Z","v":29280,"vw":76.055241},{"c":76.035,"h":76.07,"l":76.03,"n":378,"o":76.0595,"t":"2026-10-05T17:15:00Z","v":29252,"vw":76.043028},{"c":76.04,"h":76.04,"l":76.005,"n":387,"o":76.04,"t":"2026-10-05T17:30:00Z","v":30077,"vw":76.02755},{"c":76.0899,"h":76.09,"l":76.0253,"n":1511,"o":76.045,"t":"2026-10-05T17:45:00Z","v":38599,"vw":76.057967},{"c":76.075,"h":76.1198,"l":76.0653,"n":354,"o":76.095,"t":"2026-10-05T18:00:00Z","v":31499,"vw":76.091327},{"c":76.1,"h":76.11,"l":76.07,"n":386,"o":76.08,"t":"2026-10-05T18:15:00Z","v":28756,"vw":76.086881},{"c":76.0745,"h":76.11,"l":76.0654,"n":441,"o":76.11,"t":"2026-10-05T18:30:00Z","v":32236,"vw":76.091008},{"c":76.1041,"h":76.11,"l":76.0403,"n":508,"o":76.07,"t":"2026-10-05T18:45:00Z","v":46190,"vw":76.072571},{"c":76.1601,"h":76.1654,"l":76.105,"n":527,"o":76.105,"t":"2026-10-05T19:00:00Z","v":72035,"vw":76.136207},{"c":76.16,"h":76.205,"l":76.15,"n":509,"o":76.16,"t":"2026-10-05T19:15:00Z","v":80529,"vw":76.183951},{"c":76.1263,"h":76.17,"l":76.1154,"n":511,"o":76.17,"t":"2026-10-05T19:30:00Z","v":44194,"vw":76.136451},{"c":76.06,"h":76.12,"l":75.97,"n":966,"o":76.12,"t":"2026-10-05T19:45:00Z","v":68933,"vw":76.033406},{"c":76.1,"h":76.1,"l":76.06,"n":25,"o":76.06,"t":"2026-10-05T20:00:00Z","v":4327,"vw":76.060929},{"c":75.9856,"h":75.9856,"l":75.9856,"n":1,"o":75.9856,"t":"2026-10-05T20:15:00Z","v":505,"vw":75.9856},{"c":75.9634,"h":75.9634,"l":75.9634,"n":1,"o":75.9634,"t":"2026-10-05T20:30:00Z","v":203,"vw":75.9634},{"c":76.1,"h":76.1,"l":76.1,"n":3,"o":76.1,"t":"2026-10-05T22:00:00Z","v":208,"vw":76.1},{"c":76.09,"h":76.1,"l":76.09,"n":4,"o":76.1,"t":"2026-10-05T23:00:00Z","v":580,"vw":76.093571},{"c":76.1,"h":76.1,"l":76.1,"n":9,"o":76.1,"t":"2026-10-05T23:15:00Z","v":530,"vw":76.1},{"c":76.11,"h":76.11,"l":76.11,"n":1,"o":76.11,"t":"2026-10-05T23:45:00Z","v":700,"vw":76.11},{"c":76.4,"h":76.4,"l":76.4,"n":2,"o":76.4,"t":"2026-10-06T09:45:00Z","v":1005,"vw":76.4},{"c":76.28,"h":76.325,"l":76.28,"n":16,"o":76.325,"t":"2026-10-06T11:15:00Z","v":5517,"vw":76.284143},{"c":76.3,"h":76.3,"l":76.295,"n":9,"o":76.295,"t":"2026-10-06T12:30:00Z","v":320,"vw":76.298},{"c":76.25,"h":76.25,"l":76.25,"n":5,"o":76.25,"t":"2026-10-06T12:45:00Z","v":162,"vw":76.25},{"c":76.28,"h":76.28,"l":76.21,"n":30,"o":76.22,"t":"2026-10-06T13:15:00Z","v":1562,"vw":76.226094},{"c":76.36,"h":76.4228,"l":76.27,"n":1119,"o":76.27,"t":"2026-10-06T13:30:00Z","v":95138,"vw":76.311626},{"c":76.45,"h":76.485,"l":76.355,"n":798,"o":76.355,"t":"2026-10-06T13:45:00Z","v":52572,"vw":76.445894},{"c":76.505,"h":76.5859,"l":76.45,"n":1268,"o":76.45,"t":"2026-10-06T14:00:00Z","v":135312,"vw":76.527291},{"c":76.395,"h":76.535,"l":76.375,"n":708,"o":76.505,"t":"2026-10-06T14:15:00Z","v":38438,"vw":76.448285},{"c":76.455,"h":76.4954,"l":76.39,"n":712,"o":76.4,"t":"2026-10-06T14:30:00Z","v":51008,"vw":76.469131},{"c":76.51,"h":76.51,"l":76.445,"n":616,"o":76.47,"t":"2026-10-06T14:45:00Z","v":46295,"vw":76.476712},{"c":76.63,"h":76.63,"l":76.505,"n":669,"o":76.505,"t":"2026-10-06T15:00:00Z","v":47234,"vw":76.557056},{"c":76.71,"h":76.7247,"l":76.63,"n":617,"o":76.63,"t":"2026-10-06T15:15:00Z","v":52529,"vw":76.675907},{"c":76.676,"h":76.705,"l":76.67,"n":489,"o":76.6994,"t":"2026-10-06T15:30:00Z","v":65308,"vw":76.690013},{"c":76.7146,"h":76.715,"l":76.645,"n":415,"o":76.675,"t":"2026-10-06T15:45:00Z","v":27558,"vw":76.681879},{"c":76.7252,"h":76.73,"l":76.68,"n":369,"o":76.7,"t":"2026-10-06T16:00:00Z","v":21176,"vw":76.706689},{"c":76.6797,"h":76.7152,"l":76.67,"n":310,"o":76.695,"t":"2026-10-06T16:15:00Z","v":21261,"vw":76.695416},{"c":76.66,"h":76.7,"l":76.645,"n":340,"o":76.6601,"t":"2026-10-06T16:30:00Z","v":20234,"vw":76.665782},{"c":76.6153,"h":76.6599,"l":76.6,"n":427,"o":76.645,"t":"2026-10-06T16:45:00Z","v":38471,"vw":76.618664},{"c":76.58,"h":76.62,"l":76.575,"n":1074,"o":76.61,"t":"2026-10-06T17:00:00Z","v":24533,"vw":76.605315},{"c":76.5656,"h":76.5799,"l":76.515,"n":310,"o":76.575,"t":"2026-10-06T17:15:00Z","v":30054,"vw":76.536166},{"c":76.5861,"h":76.61,"l":76.54,"n":456,"o":76.565,"t":"2026-10-06T17:30:00Z","v":54184,"vw":76.566387},{"c":76.555,"h":76.59,"l":76.55,"n":829,"o":76.585,"t":"2026-10-06T17:45:00Z","v":55641,"vw":76.582743},{"c":76.5653,"h":76.59,"l":76.55,"n":359,"o":76.5653,"t":"2026-10-06T18:00:00Z","v":37030,"vw":76.566876},{"c":76.52,"h":76.5753,"l":76.5006,"n":452,"o":76.575,"t":"2026-10-06T18:15:00Z","v":50214,"vw":76.530114},{"c":76.5553,"h":76.575,"l":76.5226,"n":606,"o":76.525,"t":"2026-10-06T18:30:00Z","v":41320,"vw":76.546801},{"c":76.6053,"h":76.61,"l":76.5553,"n":432,"o":76.5553,"t":"2026-10-06T18:45:00Z","v":32740,"vw":76.584634},{"c":76.575,"h":76.625,"l":76.575,"n":431,"o":76.605,"t":"2026-10-06T19:00:00Z","v":37849,"vw":76.601477},{"c":76.51,"h":76.585,"l":76.505,"n":503,"o":76.5799,"t":"2026-10-06T19:15:00Z","v":129437,"vw":76.561776},{"c":76.5553,"h":76.58,"l":76.525,"n":556,"o":76.53,"t":"2026-10-06T19:30:00Z","v":69788,"vw":76.562251},{"c":76.57,"h":76.5856,"l":76.53,"n":827,"o":76.55,"t":"2026-10-06T19:45:00Z","v":84032,"vw":76.55937},{"c":76.55,"h":76.55,"l":76.55,"n":14,"o":76.55,"t":"2026-10-06T20:00:00Z","v":12939,"vw":76.55},{"c":76.7014,"h":76.7014,"l":76.7014,"n":1,"o":76.7014,"t":"2026-10-06T20:45:00Z","v":140,"vw":76.7014},{"c":76.6889,"h":76.6889,"l":76.6889,"n":1,"o":76.6889,"t":"2026-10-06T21:00:00Z","v":1420,"vw":76.6889},{"c":76.67,"h":76.67,"l":76.67,"n":3,"o":76.67,"t":"2026-10-06T21:15:00Z","v":288,"vw":76.67},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-06T22:45:00Z","v":100,"vw":76.67},{"c":76.5,"h":76.58,"l":76.5,"n":45,"o":76.55,"t":"2026-10-07T08:00:00Z","v":1271,"vw":76.522824},{"c":76.48,"h":76.48,"l":76.48,"n":14,"o":76.48,"t":"2026-10-07T09:45:00Z","v":401,"vw":76.48},{"c":76.34,"h":76.34,"l":76.34,"n":6,"o":76.34,"t":"2026-10-07T10:45:00Z","v":206,"vw":76.34},{"c":76.45,"h":76.45,"l":76.45,"n":1,"o":76.45,"t":"2026-10-07T12:00:00Z","v":100,"vw":76.45},{"c":76.41,"h":76.43,"l":76.41,"n":5,"o":76.43,"t":"2026-10-07T12:15:00Z","v":225,"vw":76.42},{"c":76.41,"h":76.41,"l":76.41,"n":4,"o":76.41,"t":"2026-10-07T12:45:00Z","v":1357,"vw":76.41},{"c":76.41,"h":76.42,"l":76.41,"n":6,"o":76.41,"t":"2026-10-07T13:00:00Z","v":400,"vw":76.412591},{"c":76.41,"h":76.445,"l":76.41,"n":16,"o":76.445,"t":"2026-10-07T13:15:00Z","v":1262,"vw":76.436},{"c":76.355,"h":76.48,"l":76.355,"n":1482,"o":76.39,"t":"2026-10-07T13:30:00Z","v":155179,"vw":76.404346},{"c":76.25,"h":76.42,"l":76.2354,"n":943,"o":76.355,"t":"2026-10-07T13:45:00Z","v":56502,"vw":76.34486},{"c":76.25,"h":76.32,"l":76.235,"n":872,"o":76.26,"t":"2026-10-07T14:00:00Z","v":55800,"vw":76.27704},{"c":76.28,"h":76.34,"l":76.245,"n":791,"o":76.26,"t":"2026-10-07T14:15:00Z","v":83469,"vw":76.276315},{"c":76.1945,"h":76.31,"l":76.1945,"n":687,"o":76.28,"t":"2026-10-07T14:30:00Z","v":67429,"vw":76.266758},{"c":76.3046,"h":76.3199,"l":76.175,"n":627,"o":76.18,"t":"2026-10-07T14:45:00Z","v":32020,"vw":76.24672},{"c":76.27,"h":76.2953,"l":76.225,"n":526,"o":76.2953,"t":"2026-10-07T15:00:00Z","v":26788,"vw":76.25948},{"c":76.275,"h":76.275392,"l":76.21,"n":454,"o":76.26,"t":"2026-10-07T15:15:00Z","v":33655,"vw":76.242386},{"c":76.325,"h":76.3651,"l":76.275,"n":447,"o":76.28,"t":"2026-10-07T15:30:00Z","v":37208,"vw":76.314619},{"c":76.43,"h":76.43,"l":76.315,"n":433,"o":76.325,"t":"2026-10-07T15:45:00Z","v":52293,"vw":76.374367},{"c":76.44,"h":76.45,"l":76.4,"n":766,"o":76.43,"t":"2026-10-07T16:00:00Z","v":34364,"vw":76.426417},{"c":76.4854,"h":76.4873,"l":76.425,"n":353,"o":76.4301,"t":"2026-10-07T16:15:00Z","v":31258,"vw":76.451823},{"c":76.415,"h":76.485,"l":76.41,"n":342,"o":76.485,"t":"2026-10-07T16:30:00Z","v":40537,"vw":76.449642},{"c":76.3999,"h":76.45,"l":76.37,"n":600,"o":76.42,"t":"2026-10-07T16:45:00Z","v":41204,"vw":76.415804},{"c":76.465,"h":76.47,"l":76.384,"n":474,"o":76.39,"t":"2026-10-07T17:00:00Z","v":41357,"vw":76.416696},{"c":76.455,"h":76.48,"l":76.45,"n":275,"o":76.47,"t":"2026-10-07T17:15:00Z","v":17669,"vw":76.469427},{"c":76.465,"h":76.48,"l":76.45,"n":522,"o":76.465,"t":"2026-10-07T17:30:00Z","v":33147,"vw":76.468806},{"c":76.455,"h":76.49,"l":76.435,"n":813,"o":76.47,"t":"2026-10-07T17:45:00Z","v":35748,"vw":76.459708},{"c":76.425,"h":76.47,"l":76.4225,"n":287,"o":76.45,"t":"2026-10-07T18:00:00Z","v":37113,"vw":76.444413},{"c":76.435,"h":76.46,"l":76.4243,"n":338,"o":76.4345,"t":"2026-10-07T18:15:00Z","v":98620,"vw":76.431067},{"c":76.43,"h":76.465,"l":76.41,"n":357,"o":76.435,"t":"2026-10-07T18:30:00Z","v":27128,"vw":76.442646},{"c":76.4245,"h":76.4454,"l":76.42,"n":285,"o":76.435,"t":"2026-10-07T18:45:00Z","v":35776,"vw":76.42568},{"c":76.395,"h":76.46,"l":76.395,"n":511,"o":76.44,"t":"2026-10-07T19:00:00Z","v":57880,"vw":76.438883},{"c":76.375,"h":76.4099,"l":76.36,"n":416,"o":76.3959,"t":"2026-10-07T19:15:00Z","v":42403,"vw":76.380788},{"c":76.345,"h":76.38,"l":76.32,"n":410,"o":76.37,"t":"2026-10-07T19:30:00Z","v":33574,"vw":76.350128},{"c":76.321,"h":76.36,"l":76.3,"n":768,"o":76.34,"t":"2026-10-07T19:45:00Z","v":69739,"vw":76.33061},{"c":76.33,"h":76.33,"l":76.33,"n":12,"o":76.33,"t":"2026-10-07T20:00:00Z","v":8771,"vw":76.33},{"c":76.36,"h":76.36,"l":76.36,"n":35,"o":76.36,"t":"2026-10-07T21:45:00Z","v":808,"vw":76.36},{"c":76.33,"h":76.33,"l":76.33,"n":2,"o":76.33,"t":"2026-10-07T22:00:00Z","v":300,"vw":76.33},{"c":76.42,"h":76.42,"l":76.42,"n":3,"o":76.42,"t":"2026-10-07T23:00:00Z","v":262,"vw":76.42},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-07T23:15:00Z","v":120,"vw":76.5},{"c":76.12,"h":76.12,"l":76.12,"n":78,"o":76.12,"t":"2026-10-08T09:45:00Z","v":1856,"vw":76.12},{"c":76.09,"h":76.09,"l":76.09,"n":8,"o":76.09,"t":"2026-10-08T10:00:00Z","v":537,"vw":76.09},{"c":76.11,"h":76.11,"l":76.11,"n":1,"o":76.11,"t":"2026-10-08T10:45:00Z","v":1300,"vw":76.11},{"c":76.16,"h":76.16,"l":76.16,"n":5,"o":76.16,"t":"2026-10-08T12:45:00Z","v":299,"vw":76.16},{"c":76.18,"h":76.18,"l":76.18,"n":2,"o":76.18,"t":"2026-10-08T13:00:00Z","v":331,"vw":76.18},{"c":76.29,"h":76.3296,"l":76.176,"n":979,"o":76.18,"t":"2026-10-08T13:30:00Z","v":100252,"vw":76.2061},{"c":76.4783,"h":76.49,"l":76.3,"n":441,"o":76.3,"t":"2026-10-08T13:45:00Z","v":41086,"vw":76.411293},{"c":76.36,"h":76.4845,"l":76.36,"n":572,"o":76.48,"t":"2026-10-08T14:00:00Z","v":45806,"vw":76.412055},{"c":76.28,"h":76.37,"l":76.24,"n":579,"o":76.365,"t":"2026-10-08T14:15:00Z","v":29517,"vw":76.323068},{"c":76.245,"h":76.3,"l":76.215,"n":582,"o":76.28,"t":"2026-10-08T14:30:00Z","v":40913,"vw":76.275372},{"c":76.235,"h":76.255,"l":76.2065,"n":504,"o":76.24,"t":"2026-10-08T14:45:00Z","v":37209,"vw":76.239032},{"c":76.16,"h":76.24,"l":76.16,"n":485,"o":76.235,"t":"2026-10-08T15:00:00Z","v":33093,"vw":76.218678},{"c":76.16,"h":76.165,"l":76.11,"n":449,"o":76.136,"t":"2026-10-08T15:15:00Z","v":32916,"vw":76.133678},{"c":76.255,"h":76.255,"l":76.16,"n":362,"o":76.175,"t":"2026-10-08T15:30:00Z","v":22040,"vw":76.208282},{"c":76.2352,"h":76.27,"l":76.215,"n":304,"o":76.26,"t":"2026-10-08T15:45:00Z","v":22291,"vw":76.239594},{"c":76.305,"h":76.31,"l":76.24,"n":332,"o":76.2476,"t":"2026-10-08T16:00:00Z","v":27214,"vw":76.27167},{"c":76.3101,"h":76.47,"l":76.3,"n":698,"o":76.31,"t":"2026-10-08T16:15:00Z","v":60452,"vw":76.376587},{"c":76.335,"h":76.34,"l":76.27,"n":385,"o":76.3046,"t":"2026-10-08T16:30:00Z","v":32500,"vw":76.314143},{"c":76.5,"h":76.51,"l":76.31,"n":502,"o":76.335,"t":"2026-10-08T16:45:00Z","v":41811,"vw":76.412408},{"c":76.5531,"h":76.57,"l":76.45,"n":642,"o":76.4954,"t":"2026-10-08T17:00:00Z","v":63424,"vw":76.515393},{"c":76.6,"h":76.65,"l":76.55,"n":520,"o":76.55,"t":"2026-10-08T17:15:00Z","v":57265,"vw":76.60373},{"c":76.7401,"h":76.745,"l":76.593,"n":481,"o":76.61,"t":"2026-10-08T17:30:00Z","v":46627,"vw":76.657526},{"c":76.69,"h":76.7759,"l":76.65,"n":915,"o":76.7454,"t":"2026-10-08T17:45:00Z","v":41210,"vw":76.702323},{"c":76.73,"h":76.74,"l":76.685,"n":411,"o":76.7,"t":"2026-10-08T18:00:00Z","v":39244,"vw":76.714777},{"c":76.66,"h":76.7401,"l":76.6457,"n":385,"o":76.725,"t":"2026-10-08T18:15:00Z","v":47704,"vw":76.688217},{"c":76.735,"h":76.7354,"l":76.635,"n":365,"o":76.66,"t":"2026-10-08T18:30:00Z","v":39233,"vw":76.703556},{"c":76.756,"h":76.77,"l":76.7316,"n":405,"o":76.74,"t":"2026-10-08T18:45:00Z","v":31378,"vw":76.752989},{"c":76.835,"h":76.84,"l":76.735,"n":546,"o":76.76,"t":"2026-10-08T19:00:00Z","v":108452,"vw":76.785324},{"c":76.8535,"h":76.8999,"l":76.82,"n":468,"o":76.825,"t":"2026-10-08T19:15:00Z","v":45643,"vw":76.859235},{"c":76.8301,"h":76.865,"l":76.815,"n":642,"o":76.865,"t":"2026-10-08T19:30:00Z","v":71855,"vw":76.842321},{"c":76.88,"h":76.89,"l":76.8,"n":955,"o":76.83,"t":"2026-10-08T19:45:00Z","v":98722,"vw":76.850793},{"c":76.88,"h":76.88,"l":76.88,"n":15,"o":76.88,"t":"2026-10-08T20:00:00Z","v":5813,"vw":76.88},{"c":76.89,"h":76.9,"l":76.89,"n":2,"o":76.9,"t":"2026-10-08T20:30:00Z","v":427,"vw":76.895621},{"c":77.0221,"h":77.0221,"l":76.9834,"n":2,"o":76.9834,"t":"2026-10-08T22:15:00Z","v":200,"vw":77.00275},{"c":76.8894,"h":76.8894,"l":76.8894,"n":1,"o":76.8894,"t":"2026-10-08T23:00:00Z","v":100,"vw":76.8894},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-09T12:00:00Z","v":200,"vw":77.21},{"c":76.965,"h":77.085,"l":76.82,"n":1113,"o":76.82,"t":"2026-10-09T13:30:00Z","v":98650,"vw":76.894584},{"c":77.07,"h":77.075,"l":76.97,"n":534,"o":76.98,"t":"2026-10-09T13:45:00Z","v":37699,"vw":77.028536},{"c":77.065,"h":77.1,"l":76.99,"n":647,"o":77.08,"t":"2026-10-09T14:00:00Z","v":57333,"vw":77.049477},{"c":77.045,"h":77.1,"l":77.0146,"n":635,"o":77.065,"t":"2026-10-09T14:15:00Z","v":30039,"vw":77.065559},{"c":77.0351,"h":77.055,"l":77,"n":591,"o":77.055,"t":"2026-10-09T14:30:00Z","v":47542,"vw":77.034209},{"c":77.095,"h":77.1,"l":77.035,"n":473,"o":77.0454,"t":"2026-10-09T14:45:00Z","v":32346,"vw":77.057439},{"c":77.185,"h":77.185,"l":77.065,"n":452,"o":77.08,"t":"2026-10-09T15:00:00Z","v":42290,"vw":77.107284},{"c":77.2045,"h":77.235,"l":77.155,"n":421,"o":77.205,"t":"2026-10-09T15:15:00Z","v":34440,"vw":77.203252},{"c":77.12,"h":77.1954,"l":77.105,"n":401,"o":77.195,"t":"2026-10-09T15:30:00Z","v":34010,"vw":77.141591},{"c":77.16,"h":77.16,"l":77.095,"n":373,"o":77.12,"t":"2026-10-09T15:45:00Z","v":34574,"vw":77.120634},{"c":77.175,"h":77.1759,"l":77.12,"n":472,"o":77.16,"t":"2026-10-09T16:00:00Z","v":115646,"vw":77.14299},{"c":77.23,"h":77.23,"l":77.1886,"n":237,"o":77.1886,"t":"2026-10-09T16:15:00Z","v":21456,"vw":77.206288},{"c":77.245,"h":77.25,"l":77.2123,"n":238,"o":77.23,"t":"2026-10-09T16:30:00Z","v":13989,"vw":77.233069},{"c":77.275,"h":77.275,"l":77.2445,"n":305,"o":77.245,"t":"2026-10-09T16:45:00Z","v":26828,"vw":77.257658},{"c":77.2699,"h":77.3092,"l":77.2699,"n":258,"o":77.2799,"t":"2026-10-09T17:00:00Z","v":21396,"vw":77.283764},{"c":77.2599,"h":77.27,"l":77.225,"n":267,"o":77.265,"t":"2026-10-09T17:15:00Z","v":35965,"vw":77.247008},{"c":77.3,"h":77.3,"l":77.2428,"n":330,"o":77.25,"t":"2026-10-09T17:30:00Z","v":26437,"vw":77.282835},{"c":77.315,"h":77.315,"l":77.2701,"n":835,"o":77.294,"t":"2026-10-09T17:45:00Z","v":24484,"vw":77.288084},{"c":77.33,"h":77.345,"l":77.305,"n":266,"o":77.32,"t":"2026-10-09T18:00:00Z","v":28795,"vw":77.317375},{"c":77.335,"h":77.3454,"l":77.3201,"n":318,"o":77.325,"t":"2026-10-09T18:15:00Z","v":17356,"vw":77.329084},{"c":77.32,"h":77.3554,"l":77.315,"n":334,"o":77.335,"t":"2026-10-09T18:30:00Z","v":19784,"vw":77.342415},{"c":77.36,"h":77.375,"l":77.305,"n":431,"o":77.3259,"t":"2026-10-09T18:45:00Z","v":32726,"vw":77.335102},{"c":77.38,"h":77.3954,"l":77.365,"n":377,"o":77.365,"t":"2026-10-09T19:00:00Z","v":50222,"vw":77.376209},{"c":77.365,"h":77.3899,"l":77.3601,"n":271,"o":77.3601,"t":"2026-10-09T19:15:00Z","v":18440,"vw":77.37448},{"c":77.355,"h":77.38,"l":77.34,"n":499,"o":77.36,"t":"2026-10-09T19:30:00Z","v":48624,"vw":77.360741},{"c":77.31,"h":77.36,"l":77.27,"n":769,"o":77.3501,"t":"2026-10-09T19:45:00Z","v":96024,"vw":77.296254},{"c":77.29,"h":77.29,"l":77.29,"n":12,"o":77.29,"t":"2026-10-09T20:00:00Z","v":9129,"vw":77.29},{"c":77.1739,"h":77.1739,"l":77.1739,"n":3,"o":77.1739,"t":"2026-10-09T20:45:00Z","v":256,"vw":77.1739},{"c":77.5171,"h":77.5171,"l":77.5171,"n":1,"o":77.5171,"t":"2026-10-09T21:15:00Z","v":100,"vw":77.5171},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-12T09:00:00Z","v":200,"vw":78.5},{"c":77.44,"h":77.44,"l":77.44,"n":3,"o":77.44,"t":"2026-10-12T12:00:00Z","v":192,"vw":77.44},{"c":77.39,"h":77.4,"l":77.39,"n":3,"o":77.4,"t":"2026-10-12T12:45:00Z","v":300,"vw":77.393333},{"c":77.4,"h":77.4,"l":77.39,"n":7,"o":77.4,"t":"2026-10-12T13:00:00Z","v":1665,"vw":77.396262},{"c":77.54,"h":77.64,"l":77.47,"n":1220,"o":77.48,"t":"2026-10-12T13:30:00Z","v":118650,"vw":77.538313},{"c":77.56,"h":77.56,"l":77.46,"n":734,"o":77.5145,"t":"2026-10-12T13:45:00Z","v":52132,"vw":77.499122},{"c":77.63,"h":77.68,"l":77.56,"n":693,"o":77.57,"t":"2026-10-12T14:00:00Z","v":55729,"vw":77.610909},{"c":77.63,"h":77.66,"l":77.5999,"n":588,"o":77.61,"t":"2026-10-12T14:15:00Z","v":44429,"vw":77.634114},{"c":77.64,"h":77.68,"l":77.62,"n":537,"o":77.6354,"t":"2026-10-12T14:30:00Z","v":54405,"vw":77.64854},{"c":77.64,"h":77.675,"l":77.605,"n":563,"o":77.62,"t":"2026-10-12T14:45:00Z","v":32390,"vw":77.634095},{"c":77.685,"h":77.685,"l":77.6299,"n":481,"o":77.64,"t":"2026-10-12T15:00:00Z","v":39839,"vw":77.642388},{"c":77.7,"h":77.7,"l":77.658,"n":433,"o":77.6854,"t":"2026-10-12T15:15:00Z","v":37669,"vw":77.677255},{"c":77.715,"h":77.74,"l":77.68,"n":406,"o":77.6951,"t":"2026-10-12T15:30:00Z","v":38966,"vw":77.706287},{"c":77.71,"h":77.7354,"l":77.6854,"n":267,"o":77.715,"t":"2026-10-12T15:45:00Z","v":17702,"vw":77.711235},{"c":77.7245,"h":77.7699,"l":77.71,"n":526,"o":77.7145,"t":"2026-10-12T16:00:00Z","v":67100,"vw":77.729605},{"c":77.71,"h":77.7588,"l":77.68,"n":349,"o":77.7245,"t":"2026-10-12T16:15:00Z","v":50835,"vw":77.716159},{"c":77.6954,"h":77.7184,"l":77.6886,"n":288,"o":77.705,"t":"2026-10-12T16:30:00Z","v":29154,"vw":77.701312},{"c":77.7445,"h":77.745,"l":77.68,"n":218,"o":77.6954,"t":"2026-10-12T16:45:00Z","v":19724,"vw":77.70694},{"c":77.77,"h":77.7799,"l":77.73,"n":273,"o":77.75,"t":"2026-10-12T17:00:00Z","v":38480,"vw":77.75258},{"c":77.7599,"h":77.7754,"l":77.73,"n":261,"o":77.77,"t":"2026-10-12T17:15:00Z","v":21190,"vw":77.749982},{"c":77.7254,"h":77.755,"l":77.72,"n":295,"o":77.7545,"t":"2026-10-12T17:30:00Z","v":23109,"vw":77.729378},{"c":77.7398,"h":77.7445,"l":77.71,"n":1129,"o":77.7324,"t":"2026-10-12T17:45:00Z","v":17536,"vw":77.725231},{"c":77.7054,"h":77.7454,"l":77.7,"n":273,"o":77.7399,"t":"2026-10-12T18:00:00Z","v":19157,"vw":77.720286},{"c":77.68,"h":77.71,"l":77.675,"n":285,"o":77.71,"t":"2026-10-12T18:15:00Z","v":42052,"vw":77.690718},{"c":77.705,"h":77.705,"l":77.675,"n":195,"o":77.6868,"t":"2026-10-12T18:30:00Z","v":13387,"vw":77.692076},{"c":77.72,"h":77.72,"l":77.69,"n":314,"o":77.7,"t":"2026-10-12T18:45:00Z","v":42159,"vw":77.698932},{"c":77.705,"h":77.725,"l":77.69,"n":351,"o":77.715,"t":"2026-10-12T19:00:00Z","v":30083,"vw":77.707091},{"c":77.68,"h":77.72,"l":77.675,"n":323,"o":77.706,"t":"2026-10-12T19:15:00Z","v":43714,"vw":77.696385},{"c":77.7101,"h":77.725,"l":77.68,"n":362,"o":77.68,"t":"2026-10-12T19:30:00Z","v":39425,"vw":77.706436},{"c":77.785,"h":77.79,"l":77.7124,"n":912,"o":77.7145,"t":"2026-10-12T19:45:00Z","v":86251,"vw":77.742864},{"c":77.79,"h":77.79,"l":77.79,"n":12,"o":77.79,"t":"2026-10-12T20:00:00Z","v":7997,"vw":77.79},{"c":77.769,"h":77.769,"l":77.769,"n":1,"o":77.769,"t":"2026-10-12T21:45:00Z","v":100,"vw":77.769},{"c":77.8,"h":77.8,"l":77.8,"n":20,"o":77.8,"t":"2026-10-12T22:15:00Z","v":227,"vw":77.8},{"c":78.1991,"h":78.1991,"l":78.1991,"n":2,"o":78.1991,"t":"2026-10-13T10:00:00Z","v":104,"vw":78.1991},{"c":77.92,"h":77.92,"l":77.92,"n":23,"o":77.92,"t":"2026-10-13T11:00:00Z","v":255,"vw":77.92},{"c":78.12,"h":78.12,"l":78.12,"n":13,"o":78.12,"t":"2026-10-13T11:15:00Z","v":391,"vw":78.12},{"c":78.1,"h":78.1,"l":78.09,"n":4,"o":78.09,"t":"2026-10-13T11:45:00Z","v":1215,"vw":78.092657},{"c":78.11,"h":78.11,"l":78.11,"n":1,"o":78.11,"t":"2026-10-13T12:00:00Z","v":250,"vw":78.11},{"c":78.17,"h":78.1704,"l":78.1,"n":9,"o":78.1704,"t":"2026-10-13T12:15:00Z","v":1235,"vw":78.153551},{"c":78.21,"h":78.21,"l":78.15,"n":9,"o":78.15,"t":"2026-10-13T12:30:00Z","v":530,"vw":78.192857},{"c":78.2299,"h":78.2299,"l":78.2299,"n":2,"o":78.2299,"t":"2026-10-13T13:15:00Z","v":101,"vw":78.2299},{"c":77.86,"h":78.1653,"l":77.83,"n":1385,"o":78.13,"t":"2026-10-13T13:30:00Z","v":134262,"vw":78.067369},{"c":77.63,"h":77.87,"l":77.6101,"n":921,"o":77.86,"t":"2026-10-13T13:45:00Z","v":63649,"vw":77.743119},{"c":77.57,"h":77.61,"l":77.42,"n":817,"o":77.6001,"t":"2026-10-13T14:00:00Z","v":58159,"vw":77.500314},{"c":77.62,"h":77.66,"l":77.5201,"n":661,"o":77.5745,"t":"2026-10-13T14:15:00Z","v":34461,"vw":77.597567},{"c":77.63,"h":77.6451,"l":77.58,"n":746,"o":77.63,"t":"2026-10-13T14:30:00Z","v":54300,"vw":77.612216},{"c":77.6054,"h":77.655,"l":77.6,"n":554,"o":77.63,"t":"2026-10-13T14:45:00Z","v":25786,"vw":77.628372},{"c":77.6299,"h":77.65,"l":77.58,"n":503,"o":77.6101,"t":"2026-10-13T15:00:00Z","v":24585,"vw":77.617249},{"c":77.57,"h":77.64,"l":77.5615,"n":446,"o":77.6151,"t":"2026-10-13T15:15:00Z","v":21552,"vw":77.605323},{"c":77.58,"h":77.61,"l":77.565,"n":422,"o":77.565,"t":"2026-10-13T15:30:00Z","v":32504,"vw":77.589621},{"c":77.579,"h":77.585,"l":77.54,"n":514,"o":77.585,"t":"2026-10-13T15:45:00Z","v":52725,"vw":77.558924},{"c":77.5455,"h":77.5797,"l":77.5045,"n":393,"o":77.575,"t":"2026-10-13T16:00:00Z","v":52171,"vw":77.556433},{"c":77.55,"h":77.56,"l":77.53,"n":320,"o":77.55,"t":"2026-10-13T16:15:00Z","v":25978,"vw":77.547693},{"c":77.6245,"h":77.625,"l":77.5401,"n":319,"o":77.555,"t":"2026-10-13T16:30:00Z","v":28191,"vw":77.579774},{"c":77.6034,"h":77.625,"l":77.585,"n":258,"o":77.625,"t":"2026-10-13T16:45:00Z","v":14598,"vw":77.600926},{"c":77.575,"h":77.5851,"l":77.5645,"n":259,"o":77.585,"t":"2026-10-13T17:00:00Z","v":16807,"vw":77.577102},{"c":77.605,"h":77.625,"l":77.5603,"n":306,"o":77.585,"t":"2026-10-13T17:15:00Z","v":32431,"vw":77.589973},{"c":77.61,"h":77.6554,"l":77.6,"n":360,"o":77.6,"t":"2026-10-13T17:30:00Z","v":32143,"vw":77.629368},{"c":77.57,"h":77.62,"l":77.55,"n":828,"o":77.6199,"t":"2026-10-13T17:45:00Z","v":27001,"vw":77.584233},{"c":77.6451,"h":77.6599,"l":77.565,"n":341,"o":77.5754,"t":"2026-10-13T18:00:00Z","v":39443,"vw":77.620647},{"c":77.68,"h":77.68,"l":77.625,"n":341,"o":77.6499,"t":"2026-10-13T18:15:00Z","v":49589,"vw":77.663506},{"c":77.7145,"h":77.7254,"l":77.68,"n":331,"o":77.695,"t":"2026-10-13T18:30:00Z","v":30901,"vw":77.702672},{"c":77.705,"h":77.7154,"l":77.67,"n":442,"o":77.7101,"t":"2026-10-13T18:45:00Z","v":64929,"vw":77.690967},{"c":77.7601,"h":77.7601,"l":77.685,"n":456,"o":77.71,"t":"2026-10-13T19:00:00Z","v":45394,"vw":77.718976},{"c":77.71,"h":77.7657,"l":77.7041,"n":444,"o":77.765,"t":"2026-10-13T19:15:00Z","v":53220,"vw":77.722806},{"c":77.71,"h":77.73,"l":77.68,"n":558,"o":77.715,"t":"2026-10-13T19:30:00Z","v":50559,"vw":77.702979},{"c":77.585,"h":77.7,"l":77.57,"n":779,"o":77.7,"t":"2026-10-13T19:45:00Z","v":85083,"vw":77.613515},{"c":77.58,"h":77.58,"l":77.58,"n":15,"o":77.58,"t":"2026-10-13T20:00:00Z","v":3239,"vw":77.58},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-13T20:15:00Z","v":580,"vw":77.65},{"c":77.63,"h":77.63,"l":77.63,"n":1,"o":77.63,"t":"2026-10-13T21:45:00Z","v":200,"vw":77.63},{"c":77.64,"h":77.65,"l":77.63,"n":6,"o":77.65,"t":"2026-10-13T22:00:00Z","v":964,"vw":77.64},{"c":77.6,"h":77.61,"l":77.6,"n":5,"o":77.61,"t":"2026-10-13T23:45:00Z","v":385,"vw":77.607059},{"c":77.63,"h":77.63,"l":77.63,"n":6,"o":77.63,"t":"2026-10-14T11:00:00Z","v":305,"vw":77.63},{"c":77.84,"h":77.84,"l":77.84,"n":6,"o":77.84,"t":"2026-10-14T12:00:00Z","v":1288,"vw":77.84},{"c":77.41,"h":77.5,"l":77.41,"n":19,"o":77.5,"t":"2026-10-14T13:15:00Z","v":2209,"vw":77.493714},{"c":77.5855,"h":77.74,"l":77.455,"n":1131,"o":77.51,"t":"2026-10-14T13:30:00Z","v":96052,"vw":77.559991},{"c":77.505,"h":77.64,"l":77.4976,"n":750,"o":77.57,"t":"2026-10-14T13:45:00Z","v":59110,"vw":77.565472},{"c":77.485,"h":77.5459,"l":77.475,"n":743,"o":77.5,"t":"2026-10-14T14:00:00Z","v":49693,"vw":77.517548},{"c":77.565,"h":77.58,"l":77.49,"n":647,"o":77.49,"t":"2026-10-14T14:15:00Z","v":48610,"vw":77.534766},{"c":77.505,"h":77.605,"l":77.49,"n":535,"o":77.5699,"t":"2026-10-14T14:30:00Z","v":41064,"vw":77.54273},{"c":77.53,"h":77.5454,"l":77.47,"n":596,"o":77.4954,"t":"2026-10-14T14:45:00Z","v":31155,"vw":77.50819},{"c":77.61,"h":77.61,"l":77.485,"n":543,"o":77.515,"t":"2026-10-14T15:00:00Z","v":27896,"vw":77.550592},{"c":77.645,"h":77.665,"l":77.61,"n":622,"o":77.61,"t":"2026-10-14T15:15:00Z","v":52855,"vw":77.632904},{"c":77.6358,"h":77.6953,"l":77.6358,"n":464,"o":77.645,"t":"2026-10-14T15:30:00Z","v":33483,"vw":77.670268},{"c":77.6971,"h":77.7245,"l":77.625,"n":501,"o":77.63,"t":"2026-10-14T15:45:00Z","v":40638,"vw":77.668055},{"c":77.6499,"h":77.72,"l":77.6499,"n":624,"o":77.695,"t":"2026-10-14T16:00:00Z","v":74229,"vw":77.702622},{"c":77.715,"h":77.725,"l":77.635,"n":469,"o":77.655,"t":"2026-10-14T16:15:00Z","v":49328,"vw":77.671747},{"c":77.715,"h":77.765,"l":77.6909,"n":499,"o":77.71,"t":"2026-10-14T16:30:00Z","v":51026,"vw":77.733599},{"c":77.7414,"h":77.7414,"l":77.6901,"n":391,"o":77.715,"t":"2026-10-14T16:45:00Z","v":38119,"vw":77.713338},{"c":77.71,"h":77.7554,"l":77.6836,"n":498,"o":77.74,"t":"2026-10-14T17:00:00Z","v":81515,"vw":77.710739},{"c":77.699,"h":77.745,"l":77.69,"n":394,"o":77.705,"t":"2026-10-14T17:15:00Z","v":36131,"vw":77.715023},{"c":77.715,"h":77.7354,"l":77.689,"n":520,"o":77.69,"t":"2026-10-14T17:30:00Z","v":64231,"vw":77.711781},{"c":77.6438,"h":77.715,"l":77.6345,"n":1132,"o":77.715,"t":"2026-10-14T17:45:00Z","v":37636,"vw":77.666066},{"c":77.72,"h":77.72,"l":77.62,"n":454,"o":77.64,"t":"2026-10-14T18:00:00Z","v":41010,"vw":77.671758},{"c":77.7313,"h":77.7499,"l":77.704,"n":400,"o":77.725,"t":"2026-10-14T18:15:00Z","v":36758,"vw":77.7268},{"c":77.7654,"h":77.7654,"l":77.6999,"n":469,"o":77.7345,"t":"2026-10-14T18:30:00Z","v":42542,"vw":77.733652},{"c":77.755,"h":77.76,"l":77.7298,"n":549,"o":77.76,"t":"2026-10-14T18:45:00Z","v":75465,"vw":77.745769},{"c":77.78,"h":77.8,"l":77.745,"n":579,"o":77.75,"t":"2026-10-14T19:00:00Z","v":66872,"vw":77.780534},{"c":77.8,"h":77.8154,"l":77.76,"n":513,"o":77.78,"t":"2026-10-14T19:15:00Z","v":34183,"vw":77.793174},{"c":77.8399,"h":77.85,"l":77.7899,"n":647,"o":77.795,"t":"2026-10-14T19:30:00Z","v":57646,"vw":77.822705},{"c":77.96,"h":77.9688,"l":77.81,"n":1418,"o":77.83,"t":"2026-10-14T19:45:00Z","v":121243,"vw":77.894685},{"c":77.9,"h":77.95,"l":77.9,"n":15,"o":77.95,"t":"2026-10-14T20:00:00Z","v":2941,"vw":77.947413},{"c":77.7844,"h":77.7844,"l":77.7844,"n":2,"o":77.7844,"t":"2026-10-14T20:15:00Z","v":403,"vw":77.7844},{"c":77.792,"h":77.89,"l":77.792,"n":5,"o":77.89,"t":"2026-10-14T21:15:00Z","v":439,"vw":77.82875},{"c":78.19,"h":78.19,"l":78.19,"n":5,"o":78.19,"t":"2026-10-14T23:45:00Z","v":341,"vw":78.19},{"c":78.05,"h":78.09,"l":78,"n":86,"o":78.09,"t":"2026-10-15T08:00:00Z","v":888,"vw":78.027381},{"c":78.5,"h":78.5,"l":78.5,"n":16,"o":78.5,"t":"2026-10-15T09:15:00Z","v":489,"vw":78.5},{"c":78.35,"h":78.35,"l":78.31,"n":61,"o":78.31,"t":"2026-10-15T10:45:00Z","v":3398,"vw":78.348575},{"c":78.5,"h":78.5,"l":78.43,"n":6,"o":78.43,"t":"2026-10-15T12:15:00Z","v":301,"vw":78.458689},{"c":78.52,"h":78.52,"l":78.52,"n":13,"o":78.52,"t":"2026-10-15T12:45:00Z","v":215,"vw":78.52},{"c":78.7,"h":78.7,"l":78.46,"n":12,"o":78.47,"t":"2026-10-15T13:15:00Z","v":4073,"vw":78.679367},{"c":78.59,"h":78.87,"l":78.58,"n":1815,"o":78.7,"t":"2026-10-15T13:30:00Z","v":205723,"vw":78.667396},{"c":78.65,"h":78.71,"l":78.5601,"n":1029,"o":78.57,"t":"2026-10-15T13:45:00Z","v":85333,"vw":78.649953},{"c":78.65,"h":78.695,"l":78.56,"n":1042,"o":78.64,"t":"2026-10-15T14:00:00Z","v":78936,"vw":78.621525},{"c":78.6401,"h":78.685,"l":78.64,"n":700,"o":78.66,"t":"2026-10-15T14:15:00Z","v":72841,"vw":78.66656},{"c":78.68,"h":78.745,"l":78.65,"n":691,"o":78.655,"t":"2026-10-15T14:30:00Z","v":48580,"vw":78.702754},{"c":78.6334,"h":78.695,"l":78.59,"n":560,"o":78.67,"t":"2026-10-15T14:45:00Z","v":37931,"vw":78.643102},{"c":78.7,"h":78.7255,"l":78.65,"n":501,"o":78.655,"t":"2026-10-15T15:00:00Z","v":53790,"vw":78.702542},{"c":78.725,"h":78.75,"l":78.68,"n":464,"o":78.685,"t":"2026-10-15T15:15:00Z","v":24680,"vw":78.706391},{"c":78.7145,"h":78.74,"l":78.67,"n":416,"o":78.7201,"t":"2026-10-15T15:30:00Z","v":52281,"vw":78.706652},{"c":78.58,"h":78.715,"l":78.57,"n":463,"o":78.702,"t":"2026-10-15T15:45:00Z","v":44932,"vw":78.641821},{"c":78.584529,"h":78.595,"l":78.544532,"n":410,"o":78.585,"t":"2026-10-15T16:00:00Z","v":29489,"vw":78.577835},{"c":78.665,"h":78.665,"l":78.5799,"n":311,"o":78.585,"t":"2026-10-15T16:15:00Z","v":28547,"vw":78.596018},{"c":78.675995,"h":78.7,"l":78.644,"n":332,"o":78.67,"t":"2026-10-15T16:30:00Z","v":82232,"vw":78.6759},{"c":78.6314,"h":78.675,"l":78.58,"n":404,"o":78.675,"t":"2026-10-15T16:45:00Z","v":35598,"vw":78.617313},{"c":78.62,"h":78.655,"l":78.6099,"n":287,"o":78.64,"t":"2026-10-15T17:00:00Z","v":26777,"vw":78.625141},{"c":78.625,"h":78.655,"l":78.605,"n":268,"o":78.61,"t":"2026-10-15T17:15:00Z","v":17148,"vw":78.626684},{"c":78.6299,"h":78.65,"l":78.595,"n":389,"o":78.6199,"t":"2026-10-15T17:30:00Z","v":63721,"vw":78.605465},{"c":78.645,"h":78.66,"l":78.62,"n":942,"o":78.64,"t":"2026-10-15T17:45:00Z","v":46302,"vw":78.640636},{"c":78.575,"h":78.645,"l":78.55,"n":406,"o":78.64,"t":"2026-10-15T18:00:00Z","v":33760,"vw":78.607805},{"c":78.535,"h":78.595,"l":78.515,"n":352,"o":78.5865,"t":"2026-10-15T18:15:00Z","v":27439,"vw":78.55776},{"c":78.55,"h":78.61,"l":78.545,"n":335,"o":78.545,"t":"2026-10-15T18:30:00Z","v":63032,"vw":78.557359},{"c":78.555,"h":78.59,"l":78.54,"n":327,"o":78.54,"t":"2026-10-15T18:45:00Z","v":18087,"vw":78.566185},{"c":78.655,"h":78.655,"l":78.555,"n":475,"o":78.56,"t":"2026-10-15T19:00:00Z","v":73793,"vw":78.592796},{"c":78.615,"h":78.675445,"l":78.61,"n":473,"o":78.659,"t":"2026-10-15T19:15:00Z","v":51031,"vw":78.640086},{"c":78.61,"h":78.645,"l":78.5851,"n":685,"o":78.625,"t":"2026-10-15T19:30:00Z","v":85418,"vw":78.609235},{"c":78.57,"h":78.615,"l":78.55,"n":965,"o":78.61,"t":"2026-10-15T19:45:00Z","v":113468,"vw":78.586991},{"c":78.73,"h":78.73,"l":78.59,"n":15,"o":78.59,"t":"2026-10-15T20:00:00Z","v":5790,"vw":78.593635},{"c":78.6893,"h":78.6893,"l":78.6893,"n":1,"o":78.6893,"t":"2026-10-15T22:30:00Z","v":120,"vw":78.6893},{"c":78.59,"h":78.61,"l":78.59,"n":7,"o":78.61,"t":"2026-10-15T23:15:00Z","v":1474,"vw":78.599144},{"c":78.6792,"h":78.6792,"l":78.6792,"n":12,"o":78.6792,"t":"2026-10-16T08:00:00Z","v":153,"vw":78.6792},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-16T11:00:00Z","v":100,"vw":78.75},{"c":78.908,"h":78.9541,"l":78.908,"n":3,"o":78.9541,"t":"2026-10-16T12:00:00Z","v":402,"vw":78.934193},{"c":78.812,"h":78.83,"l":78.7783,"n":5,"o":78.7783,"t":"2026-10-16T12:15:00Z","v":695,"vw":78.796991},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-16T12:30:00Z","v":150,"vw":78.82},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-16T12:45:00Z","v":600,"vw":78.82},{"c":79,"h":79,"l":78.9,"n":31,"o":78.9,"t":"2026-10-16T13:15:00Z","v":2539,"vw":78.966462},{"c":79.15,"h":79.19,"l":78.91,"n":1583,"o":78.98,"t":"2026-10-16T13:30:00Z","v":193083,"vw":79.015441},{"c":79.22,"h":79.265,"l":79.11,"n":724,"o":79.145,"t":"2026-10-16T13:45:00Z","v":61503,"vw":79.211985},{"c":79.09,"h":79.255,"l":79.0899,"n":813,"o":79.2066,"t":"2026-10-16T14:00:00Z","v":66748,"vw":79.179413},{"c":79.14,"h":79.165,"l":79.0599,"n":620,"o":79.1,"t":"2026-10-16T14:15:00Z","v":40111,"vw":79.109279},{"c":79.0653,"h":79.1699,"l":79.05,"n":540,"o":79.1699,"t":"2026-10-16T14:30:00Z","v":36490,"vw":79.114806},{"c":79.16,"h":79.1752,"l":79.055,"n":532,"o":79.06,"t":"2026-10-16T14:45:00Z","v":32878,"vw":79.133697},{"c":79.2,"h":79.225,"l":79.1651,"n":508,"o":79.1651,"t":"2026-10-16T15:00:00Z","v":42509,"vw":79.197644},{"c":79.085,"h":79.2098,"l":79.07,"n":405,"o":79.1952,"t":"2026-10-16T15:15:00Z","v":35989,"vw":79.12122},{"c":79.005,"h":79.1067,"l":79.005,"n":441,"o":79.0859,"t":"2026-10-16T15:30:00Z","v":45002,"vw":79.074756},{"c":78.9247,"h":79.06,"l":78.9247,"n":393,"o":79,"t":"2026-10-16T15:45:00Z","v":37948,"vw":79.019306},{"c":78.905,"h":78.9399,"l":78.85,"n":542,"o":78.935,"t":"2026-10-16T16:00:00Z","v":64808,"vw":78.914771},{"c":78.905,"h":78.94,"l":78.8832,"n":393,"o":78.93,"t":"2026-10-16T16:15:00Z","v":48052,"vw":78.917439},{"c":78.865,"h":78.9161,"l":78.84,"n":337,"o":78.8901,"t":"2026-10-16T16:30:00Z","v":39902,"vw":78.870594},{"c":78.845,"h":78.8616,"l":78.7943,"n":424,"o":78.8616,"t":"2026-10-16T16:45:00Z","v":28511,"vw":78.835642},{"c":78.685,"h":78.85,"l":78.67,"n":468,"o":78.85,"t":"2026-10-16T17:00:00Z","v":31691,"vw":78.718393},{"c":78.76,"h":78.76,"l":78.625,"n":409,"o":78.685,"t":"2026-10-16T17:15:00Z","v":21057,"vw":78.683848},{"c":78.84,"h":78.85,"l":78.7465,"n":507,"o":78.765,"t":"2026-10-16T17:30:00Z","v":59249,"vw":78.780212},{"c":78.715,"h":78.835,"l":78.705,"n":964,"o":78.83,"t":"2026-10-16T17:45:00Z","v":22192,"vw":78.768},{"c":78.705,"h":78.72,"l":78.65,"n":500,"o":78.715,"t":"2026-10-16T18:00:00Z","v":40114,"vw":78.690371},{"c":78.6399,"h":78.7154,"l":78.63,"n":354,"o":78.705,"t":"2026-10-16T18:15:00Z","v":29535,"vw":78.667056},{"c":78.685,"h":78.69,"l":78.61,"n":377,"o":78.63,"t":"2026-10-16T18:30:00Z","v":44430,"vw":78.648954},{"c":78.7,"h":78.72,"l":78.63,"n":536,"o":78.69,"t":"2026-10-16T18:45:00Z","v":68746,"vw":78.680426},{"c":78.74,"h":78.74,"l":78.6604,"n":539,"o":78.7,"t":"2026-10-16T19:00:00Z","v":57165,"vw":78.69623},{"c":78.74,"h":78.7854,"l":78.69,"n":560,"o":78.76,"t":"2026-10-16T19:15:00Z","v":70016,"vw":78.733153},{"c":78.77,"h":78.7954,"l":78.725,"n":544,"o":78.77,"t":"2026-10-16T19:30:00Z","v":59321,"vw":78.752688},{"c":78.89,"h":78.9,"l":78.775,"n":1092,"o":78.78,"t":"2026-10-16T19:45:00Z","v":219327,"vw":78.849701},{"c":78.87,"h":78.87,"l":78.87,"n":15,"o":78.87,"t":"2026-10-16T20:00:00Z","v":4397,"vw":78.87},{"c":78.99,"h":78.99,"l":78.99,"n":3,"o":78.99,"t":"2026-10-16T21:30:00Z","v":475,"vw":78.99},{"c":78.99,"h":78.99,"l":78.9496,"n":9,"o":78.9496,"t":"2026-10-16T21:45:00Z","v":800,"vw":78.97224},{"c":78.9807,"h":78.9807,"l":78.9807,"n":1,"o":78.9807,"t":"2026-10-16T22:45:00Z","v":126,"vw":78.9807},{"c":78.97,"h":78.97,"l":78.97,"n":3,"o":78.97,"t":"2026-10-16T23:15:00Z","v":134,"vw":78.97},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-19T09:15:00Z","v":122,"vw":79},{"c":78.81,"h":78.81,"l":78.81,"n":5,"o":78.81,"t":"2026-10-19T11:45:00Z","v":196,"vw":78.81},{"c":78.78,"h":78.78,"l":78.78,"n":7,"o":78.78,"t":"2026-10-19T12:15:00Z","v":265,"vw":78.78},{"c":78.61,"h":78.62,"l":78.61,"n":13,"o":78.62,"t":"2026-10-19T12:45:00Z","v":922,"vw":78.616606},{"c":78.62,"h":78.62,"l":78.62,"n":2,"o":78.62,"t":"2026-10-19T13:00:00Z","v":1123,"vw":78.62},{"c":78.78,"h":78.91,"l":78.675,"n":1704,"o":78.74,"t":"2026-10-19T13:30:00Z","v":144465,"vw":78.776105},{"c":78.76,"h":78.81,"l":78.695,"n":970,"o":78.79,"t":"2026-10-19T13:45:00Z","v":69454,"vw":78.747032},{"c":78.7851,"h":78.7851,"l":78.705,"n":802,"o":78.75,"t":"2026-10-19T14:00:00Z","v":63498,"vw":78.754546},{"c":78.67,"h":78.81,"l":78.64,"n":789,"o":78.795,"t":"2026-10-19T14:15:00Z","v":46880,"vw":78.709948},{"c":78.581,"h":78.7,"l":78.581,"n":791,"o":78.7,"t":"2026-10-19T14:30:00Z","v":102420,"vw":78.627666},{"c":78.6,"h":78.6,"l":78.525,"n":690,"o":78.57,"t":"2026-10-19T14:45:00Z","v":44496,"vw":78.5682},{"c":78.63,"h":78.64,"l":78.575,"n":635,"o":78.6,"t":"2026-10-19T15:00:00Z","v":60610,"vw":78.601101},{"c":78.7,"h":78.7161,"l":78.63,"n":567,"o":78.63,"t":"2026-10-19T15:15:00Z","v":45264,"vw":78.681708},{"c":78.6451,"h":78.7,"l":78.635,"n":503,"o":78.69,"t":"2026-10-19T15:30:00Z","v":28532,"vw":78.661089},{"c":78.61,"h":78.6601,"l":78.6046,"n":533,"o":78.64,"t":"2026-10-19T15:45:00Z","v":32872,"vw":78.62788},{"c":78.545,"h":78.61,"l":78.4946,"n":475,"o":78.609,"t":"2026-10-19T16:00:00Z","v":42757,"vw":78.54509},{"c":78.575,"h":78.5753,"l":78.5446,"n":401,"o":78.545,"t":"2026-10-19T16:15:00Z","v":43514,"vw":78.563211},{"c":78.575,"h":78.585,"l":78.554,"n":398,"o":78.58,"t":"2026-10-19T16:30:00Z","v":52011,"vw":78.57384},{"c":78.5754,"h":78.585,"l":78.5445,"n":386,"o":78.58,"t":"2026-10-19T16:45:00Z","v":53618,"vw":78.571138},{"c":78.58,"h":78.595,"l":78.56,"n":413,"o":78.58,"t":"2026-10-19T17:00:00Z","v":26909,"vw":78.581483},{"c":78.6,"h":78.615,"l":78.57,"n":428,"o":78.595,"t":"2026-10-19T17:15:00Z","v":36204,"vw":78.595018},{"c":78.61,"h":78.61,"l":78.57,"n":511,"o":78.6,"t":"2026-10-19T17:30:00Z","v":35002,"vw":78.59239},{"c":78.6501,"h":78.665,"l":78.605,"n":1201,"o":78.61,"t":"2026-10-19T17:45:00Z","v":131811,"vw":78.623029},{"c":78.6999,"h":78.705,"l":78.64,"n":394,"o":78.66,"t":"2026-10-19T18:00:00Z","v":30977,"vw":78.669087},{"c":78.68,"h":78.715,"l":78.67,"n":357,"o":78.6953,"t":"2026-10-19T18:15:00Z","v":44845,"vw":78.692511},{"c":78.67,"h":78.6899,"l":78.6354,"n":387,"o":78.68,"t":"2026-10-19T18:30:00Z","v":47739,"vw":78.667363},{"c":78.659,"h":78.7088,"l":78.64,"n":517,"o":78.6741,"t":"2026-10-19T18:45:00Z","v":47372,"vw":78.67337},{"c":78.645,"h":78.67,"l":78.61,"n":514,"o":78.655,"t":"2026-10-19T19:00:00Z","v":43625,"vw":78.638242},{"c":78.59,"h":78.645,"l":78.5811,"n":521,"o":78.645,"t":"2026-10-19T19:15:00Z","v":50257,"vw":78.615469},{"c":78.575,"h":78.595,"l":78.55,"n":516,"o":78.595,"t":"2026-10-19T19:30:00Z","v":217815,"vw":78.570829},{"c":78.49,"h":78.5755,"l":78.465,"n":1154,"o":78.57,"t":"2026-10-19T19:45:00Z","v":94712,"vw":78.531524},{"c":78.49,"h":78.49,"l":78.49,"n":12,"o":78.49,"t":"2026-10-19T20:00:00Z","v":4057,"vw":78.49},{"c":78.443,"h":78.443,"l":78.443,"n":1,"o":78.443,"t":"2026-10-19T20:15:00Z","v":500,"vw":78.443},{"c":78.4959,"h":78.4959,"l":78.4959,"n":1,"o":78.4959,"t":"2026-10-19T20:30:00Z","v":130,"vw":78.4959},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-19T22:00:00Z","v":254,"vw":78.47},{"c":78.67,"h":78.67,"l":78.55,"n":15,"o":78.55,"t":"2026-10-20T08:00:00Z","v":260,"vw":78.61},{"c":78.6,"h":78.6,"l":78.6,"n":2,"o":78.6,"t":"2026-10-20T11:15:00Z","v":256,"vw":78.6},{"c":78.7,"h":78.7,"l":78.65,"n":16,"o":78.66,"t":"2026-10-20T11:30:00Z","v":1324,"vw":78.674172},{"c":78.7738,"h":78.7738,"l":78.7738,"n":1,"o":78.7738,"t":"2026-10-20T12:00:00Z","v":125,"vw":78.7738},{"c":78.772,"h":78.772,"l":78.772,"n":2,"o":78.772,"t":"2026-10-20T12:15:00Z","v":119,"vw":78.772},{"c":78.764,"h":78.7752,"l":78.67,"n":4,"o":78.67,"t":"2026-10-20T12:30:00Z","v":1009,"vw":78.751685},{"c":78.8517,"h":78.88,"l":78.8517,"n":2,"o":78.88,"t":"2026-10-20T12:45:00Z","v":596,"vw":78.866705},{"c":79.16,"h":79.195,"l":78.73,"n":1900,"o":78.77,"t":"2026-10-20T13:30:00Z","v":184892,"vw":79.008549},{"c":79.265,"h":79.2955,"l":79.11,"n":1159,"o":79.165,"t":"2026-10-20T13:45:00Z","v":94267,"vw":79.226628},{"c":79.095,"h":79.26,"l":79.075,"n":1141,"o":79.26,"t":"2026-10-20T14:00:00Z","v":92953,"vw":79.157277},{"c":79.245,"h":79.275,"l":79.102,"n":1418,"o":79.115,"t":"2026-10-20T14:15:00Z","v":189642,"vw":79.222909},{"c":79.29,"h":79.32,"l":79.215,"n":735,"o":79.25,"t":"2026-10-20T14:30:00Z","v":61681,"vw":79.278128},{"c":79.345,"h":79.37,"l":79.28,"n":574,"o":79.2946,"t":"2026-10-20T14:45:00Z","v":42966,"vw":79.335718},{"c":79.12,"h":79.3453,"l":79.09,"n":575,"o":79.3201,"t":"2026-10-20T15:00:00Z","v":34592,"vw":79.235163},{"c":79.15,"h":79.24,"l":79.1299,"n":566,"o":79.1299,"t":"2026-10-20T15:15:00Z","v":76857,"vw":79.162971},{"c":79.2154,"h":79.2254,"l":79.11,"n":509,"o":79.15,"t":"2026-10-20T15:30:00Z","v":36868,"vw":79.160129},{"c":79.2,"h":79.23,"l":79.1742,"n":506,"o":79.19,"t":"2026-10-20T15:45:00Z","v":36172,"vw":79.204544},{"c":79.165,"h":79.225,"l":79.155,"n":385,"o":79.22,"t":"2026-10-20T16:00:00Z","v":34701,"vw":79.188121},{"c":79.1359,"h":79.1799,"l":79.095,"n":447,"o":79.165,"t":"2026-10-20T16:15:00Z","v":49725,"vw":79.131285},{"c":79.15,"h":79.175,"l":79.13,"n":497,"o":79.15,"t":"2026-10-20T16:30:00Z","v":115894,"vw":79.145713},{"c":79.1299,"h":79.1736,"l":79.115,"n":397,"o":79.15,"t":"2026-10-20T16:45:00Z","v":43636,"vw":79.143364},{"c":79.1058,"h":79.14,"l":79.09,"n":360,"o":79.13,"t":"2026-10-20T17:00:00Z","v":36133,"vw":79.110595},{"c":79.17,"h":79.17,"l":79.085,"n":320,"o":79.1054,"t":"2026-10-20T17:15:00Z","v":26250,"vw":79.133457},{"c":79.225,"h":79.225,"l":79.155,"n":408,"o":79.175,"t":"2026-10-20T17:30:00Z","v":34745,"vw":79.184676},{"c":79.225,"h":79.2559,"l":79.205,"n":851,"o":79.225,"t":"2026-10-20T17:45:00Z","v":27185,"vw":79.227493},{"c":79.22,"h":79.235,"l":79.2,"n":408,"o":79.225,"t":"2026-10-20T18:00:00Z","v":47657,"vw":79.213631},{"c":79.2012,"h":79.2254,"l":79.1836,"n":341,"o":79.225,"t":"2026-10-20T18:15:00Z","v":35532,"vw":79.208985},{"c":79.1499,"h":79.22,"l":79.1499,"n":370,"o":79.2,"t":"2026-10-20T18:30:00Z","v":64328,"vw":79.194092},{"c":79.165,"h":79.1999,"l":79.145,"n":412,"o":79.145,"t":"2026-10-20T18:45:00Z","v":53794,"vw":79.169805},{"c":79.175,"h":79.21,"l":79.165,"n":475,"o":79.165,"t":"2026-10-20T19:00:00Z","v":54788,"vw":79.189848},{"c":79.165,"h":79.19,"l":79.1201,"n":406,"o":79.175,"t":"2026-10-20T19:15:00Z","v":37045,"vw":79.159793},{"c":79.195,"h":79.2,"l":79.1336,"n":569,"o":79.1519,"t":"2026-10-20T19:30:00Z","v":39072,"vw":79.173572},{"c":79.25,"h":79.26,"l":79.18,"n":983,"o":79.195,"t":"2026-10-20T19:45:00Z","v":134459,"vw":79.238306},{"c":79.26,"h":79.26,"l":79.26,"n":14,"o":79.26,"t":"2026-10-20T20:00:00Z","v":7483,"vw":79.26},{"c":79.3,"h":79.47,"l":79.3,"n":3,"o":79.47,"t":"2026-10-20T20:15:00Z","v":1236,"vw":79.318583},{"c":79.3,"h":79.3,"l":79.3,"n":1,"o":79.3,"t":"2026-10-20T20:45:00Z","v":185,"vw":79.3},{"c":79.29,"h":79.29,"l":79.29,"n":1,"o":79.29,"t":"2026-10-20T21:15:00Z","v":300,"vw":79.29},{"c":79.3161,"h":79.3161,"l":79.3161,"n":1,"o":79.3161,"t":"2026-10-20T23:30:00Z","v":100,"vw":79.3161},{"c":79.16,"h":79.16,"l":79.16,"n":4,"o":79.16,"t":"2026-10-21T10:00:00Z","v":277,"vw":79.16},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-10-21T11:30:00Z","v":100,"vw":79.45},{"c":79.28,"h":79.33,"l":79.28,"n":4,"o":79.33,"t":"2026-10-21T13:00:00Z","v":450,"vw":79.2925},{"c":79.36,"h":79.36,"l":79.36,"n":1,"o":79.36,"t":"2026-10-21T13:15:00Z","v":222,"vw":79.36},{"c":79.21,"h":79.27,"l":79.1,"n":1284,"o":79.2,"t":"2026-10-21T13:30:00Z","v":142822,"vw":79.198828},{"c":79.19,"h":79.28,"l":79.15,"n":1024,"o":79.22,"t":"2026-10-21T13:45:00Z","v":85761,"vw":79.224328},{"c":79.1,"h":79.185,"l":79.005,"n":1041,"o":79.185,"t":"2026-10-21T14:00:00Z","v":83459,"vw":79.078011},{"c":79.0948,"h":79.113,"l":79.065,"n":734,"o":79.08,"t":"2026-10-21T14:15:00Z","v":55807,"vw":79.087257},{"c":79.18,"h":79.18,"l":79.08,"n":644,"o":79.08,"t":"2026-10-21T14:30:00Z","v":45543,"vw":79.144145},{"c":79.165,"h":79.225,"l":79.1624,"n":642,"o":79.18,"t":"2026-10-21T14:45:00Z","v":55248,"vw":79.197646},{"c":79.1601,"h":79.2,"l":79.13,"n":840,"o":79.16,"t":"2026-10-21T15:00:00Z","v":109983,"vw":79.178644},{"c":79.25,"h":79.25,"l":79.16,"n":425,"o":79.16,"t":"2026-10-21T15:15:00Z","v":25419,"vw":79.212022},{"c":79.235,"h":79.2453,"l":79.19,"n":468,"o":79.2453,"t":"2026-10-21T15:30:00Z","v":29689,"vw":79.22331},{"c":79.2559,"h":79.26,"l":79.235,"n":449,"o":79.235,"t":"2026-10-21T15:45:00Z","v":52934,"vw":79.248753},{"c":79.27,"h":79.2799,"l":79.225,"n":412,"o":79.24,"t":"2026-10-21T16:00:00Z","v":35975,"vw":79.247673},{"c":79.2851,"h":79.2954,"l":79.265,"n":316,"o":79.265,"t":"2026-10-21T16:15:00Z","v":35696,"vw":79.283672},{"c":79.255,"h":79.32,"l":79.245,"n":483,"o":79.3,"t":"2026-10-21T16:30:00Z","v":39134,"vw":79.277284},{"c":79.29,"h":79.2997,"l":79.24,"n":306,"o":79.245,"t":"2026-10-21T16:45:00Z","v":26553,"vw":79.278244},{"c":79.28,"h":79.305,"l":79.26,"n":373,"o":79.294,"t":"2026-10-21T17:00:00Z","v":28289,"vw":79.278995},{"c":79.2945,"h":79.3,"l":79.28,"n":325,"o":79.29,"t":"2026-10-21T17:15:00Z","v":31270,"vw":79.288913},{"c":79.29,"h":79.3,"l":79.2514,"n":404,"o":79.295,"t":"2026-10-21T17:30:00Z","v":34443,"vw":79.276263},{"c":79.28,"h":79.3151,"l":79.28,"n":918,"o":79.295,"t":"2026-10-21T17:45:00Z","v":38888,"vw":79.295621},{"c":79.315,"h":79.3151,"l":79.26,"n":339,"o":79.2854,"t":"2026-10-21T18:00:00Z","v":42792,"vw":79.285354},{"c":79.32,"h":79.3354,"l":79.3,"n":338,"o":79.32,"t":"2026-10-21T18:15:00Z","v":45106,"vw":79.311221},{"c":79.35,"h":79.36,"l":79.32,"n":357,"o":79.3201,"t":"2026-10-21T18:30:00Z","v":40002,"vw":79.340012},{"c":79.2002,"h":79.35,"l":79.2002,"n":432,"o":79.35,"t":"2026-10-21T18:45:00Z","v":43656,"vw":79.289254},{"c":79.135,"h":79.21,"l":79.095,"n":612,"o":79.2,"t":"2026-10-21T19:00:00Z","v":54626,"vw":79.151292},{"c":79.29,"h":79.3,"l":79.17,"n":553,"o":79.17,"t":"2026-10-21T19:15:00Z","v":73615,"vw":79.21999},{"c":79.305,"h":79.3053,"l":79.24,"n":565,"o":79.29,"t":"2026-10-21T19:30:00Z","v":186844,"vw":79.2567},{"c":79.355,"h":79.4,"l":79.2998,"n":1246,"o":79.31,"t":"2026-10-21T19:45:00Z","v":102513,"vw":79.36249},{"c":79.37,"h":79.37,"l":79.37,"n":12,"o":79.37,"t":"2026-10-21T20:00:00Z","v":4521,"vw":79.37},{"c":79.45,"h":79.45,"l":79.45,"n":2,"o":79.45,"t":"2026-10-21T20:15:00Z","v":128,"vw":79.45},{"c":79.4,"h":79.4768,"l":79.38,"n":5,"o":79.4768,"t":"2026-10-21T20:30:00Z","v":960,"vw":79.392167},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-21T21:45:00Z","v":316,"vw":79.5},{"c":79.39,"h":79.39,"l":79.39,"n":1,"o":79.39,"t":"2026-10-21T22:30:00Z","v":712,"vw":79.39},{"c":79.3678,"h":79.3678,"l":79.3678,"n":1,"o":79.3678,"t":"2026-10-21T23:30:00Z","v":100,"vw":79.3678},{"c":79.31,"h":79.31,"l":79.19,"n":38,"o":79.19,"t":"2026-10-22T08:00:00Z","v":461,"vw":79.246667},{"c":79.11,"h":79.11,"l":79.11,"n":6,"o":79.11,"t":"2026-10-22T09:30:00Z","v":629,"vw":79.11},{"c":79.16,"h":79.16,"l":79.16,"n":6,"o":79.16,"t":"2026-10-22T09:45:00Z","v":760,"vw":79.16},{"c":79.39,"h":79.39,"l":79.39,"n":3,"o":79.39,"t":"2026-10-22T12:00:00Z","v":200,"vw":79.39},{"c":79.38,"h":79.38,"l":79.2383,"n":3,"o":79.2383,"t":"2026-10-22T12:15:00Z","v":479,"vw":79.340674},{"c":79.55,"h":79.645,"l":79.35,"n":1490,"o":79.35,"t":"2026-10-22T13:30:00Z","v":127548,"vw":79.4542},{"c":79.74,"h":79.74,"l":79.53,"n":1282,"o":79.54,"t":"2026-10-22T13:45:00Z","v":91648,"vw":79.639037},{"c":79.74,"h":79.77,"l":79.653,"n":1694,"o":79.75,"t":"2026-10-22T14:00:00Z","v":233365,"vw":79.690668},{"c":79.635,"h":79.8,"l":79.625,"n":839,"o":79.74,"t":"2026-10-22T14:15:00Z","v":97094,"vw":79.742125},{"c":79.575,"h":79.655,"l":79.525,"n":862,"o":79.635,"t":"2026-10-22T14:30:00Z","v":77953,"vw":79.569642},{"c":79.7254,"h":79.729,"l":79.58,"n":688,"o":79.58,"t":"2026-10-22T14:45:00Z","v":75390,"vw":79.679018},{"c":79.78,"h":79.8,"l":79.67,"n":701,"o":79.72,"t":"2026-10-22T15:00:00Z","v":58582,"vw":79.737311},{"c":79.84,"h":79.8799,"l":79.7498,"n":556,"o":79.77,"t":"2026-10-22T15:15:00Z","v":44887,"vw":79.824689},{"c":79.855,"h":79.8711,"l":79.8101,"n":702,"o":79.84,"t":"2026-10-22T15:30:00Z","v":50859,"vw":79.842671},{"c":79.945,"h":79.95,"l":79.86,"n":262,"o":79.86,"t":"2026-10-22T15:45:00Z","v":19748,"vw":79.897332}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.22731817276761018,"strike":83.26159086383805,"iv":0.12739533006805234,"gamma":0.08291154624433732,"theta":-0.013035237923479963,"vega":0.052470638663684996,"rho":0.008181108120523289,"breakevenPct":4.4394658951784605},{"delta":0.2,"premium":0.34284381470521025,"strike":83.14250172547227,"iv":0.14317954614758927,"gamma":0.09370339033452751,"theta":-0.017053213553430962,"vega":0.06298413404241132,"rho":0.011042688555224688,"breakevenPct":4.435008181357874},{"delta":0.25,"premium":0.34904632152588555,"strike":81.83651226158038,"iv":0.10359427792915532,"gamma":0.13411907356948227,"theta":-0.014752043596730244,"vega":0.07057738419618528,"rho":0.013737504383944365,"breakevenPct":2.8090550201479436},{"delta":0.3,"premium":0.45122615803814703,"strike":81.49591280653951,"iv":0.10420735694822889,"gamma":0.14457547683923705,"theta":-0.016318801089918254,"vega":0.07657193460490463,"rho":0.01667675125620041,"breakevenPct":2.510806810830191},{"delta":0.35,"premium":0.5534059945504086,"strike":81.15531335149863,"iv":0.10482043596730245,"gamma":0.15503188010899183,"theta":-0.017885558583106264,"vega":0.08256648501362397,"rho":0.019615998128456456,"breakevenPct":2.212558601512439},{"delta":0.4,"premium":0.6438195664909198,"strike":80.8406561218512,"iv":0.10213620386643234,"gamma":0.16674739308728764,"theta":-0.018488459285295838,"vega":0.08595330990041007,"rho":0.0225405795610033,"breakevenPct":1.9320436431600179},{"delta":0.45,"premium":0.7243702401874634,"strike":80.5477445811365,"iv":0.09668804920913883,"gamma":0.17951833626244873,"theta":-0.018283421206795547,"vega":0.08715424721734036,"rho":0.02545286790438214,"breakevenPct":1.6663933216461837},{"delta":0.5,"premium":0.804920913884007,"strike":80.25483304042179,"iv":0.09123989455184534,"gamma":0.19228927943760984,"theta":-0.018078383128295253,"vega":0.08835518453427064,"rho":0.028365156247760974,"breakevenPct":1.4007430001323498},{"delta":0.55,"premium":0.945380173243504,"strike":79.93743984600577,"iv":0.09036621751684315,"gamma":0.19762569778633296,"theta":-0.018450529355149188,"vega":0.08904340712223291,"rho":0.03134937956700387,"breakevenPct":1.1794095812475363},{"delta":0.6,"premium":1.4867661212704524,"strike":79.45620789220405,"iv":0.12010635226179017,"gamma":0.1532079884504331,"theta":-0.02268537054860443,"vega":0.08630038498556304,"rho":0.03481501387856774,"breakevenPct":1.2546585107261659},{"delta":0.65,"premium":2.005701754385965,"strike":78.98574561403508,"iv":0.14767708333333332,"gamma":0.11104725877192982,"theta":-0.026564583333333332,"vega":0.08332083333333332,"rho":0.03826224770918848,"breakevenPct":1.3152956822880346},{"delta":0.7,"premium":2.1153508771929825,"strike":78.71162280701755,"iv":0.13569791666666667,"gamma":0.11003300438596492,"theta":-0.023960416666666668,"vega":0.07602916666666666,"rho":0.04137402661799968,"breakevenPct":1.1095492672135732},{"delta":0.75,"premium":2.225,"strike":78.4375,"iv":0.12371874999999999,"gamma":0.10901875,"theta":-0.02135625,"vega":0.06873749999999999,"rho":0.0444858055268109,"breakevenPct":0.903802852139111},{"delta":0.8,"premium":2.3346491228070176,"strike":78.16337719298245,"iv":0.11173958333333331,"gamma":0.10800449561403508,"theta":-0.01875208333333333,"vega":0.061445833333333325,"rho":0.04759758443562211,"breakevenPct":0.6980564370646491},{"delta":0.85,"premium":2.695156518917342,"strike":77.57834783011808,"iv":0.10918986472993053,"gamma":0.09485326384191622,"theta":-0.013769852423492665,"vega":0.05234872780624976,"rho":0.05121820128611823,"breakevenPct":0.4171933312927548},{"delta":0.9,"premium":3.8243986450233165,"strike":76.25702703074532,"iv":0.13123769903558738,"gamma":0.05973291677650722,"theta":-0.008835515637071358,"vega":0.03956975700900034,"rho":0.05448649216325264,"breakevenPct":0.17691478079639208}],"put":[{"delta":0.1,"premium":0.375,"strike":69.69333621738716,"iv":0.3842323042528547,"gamma":0.025750219733340754,"theta":-0.022354399108226685,"vega":0.03883352697299111,"rho":-0.007201427030608777,"breakevenPct":13.287045012025075},{"delta":0.15,"premium":0.375,"strike":75.17911266372661,"iv":0.22037764742815094,"gamma":0.0506372237723721,"theta":-0.01739825647756111,"vega":0.05242422033195741,"rho":-0.010885400910144593,"breakevenPct":6.424677678600684},{"delta":0.2,"premium":0.5387683843951016,"strike":76.37970584967837,"iv":0.21099606947218247,"gamma":0.06118654336352116,"theta":-0.02084171729843167,"vega":0.06306626213000789,"rho":-0.014326500890073446,"breakevenPct":5.127673923838784},{"delta":0.25,"premium":0.4832064885170284,"strike":78.10941984689372,"iv":0.14152816972852136,"gamma":0.10005605578371699,"theta":-0.015133404963759211,"vega":0.07148900339520788,"rho":-0.01813401202911631,"breakevenPct":2.894404105107967},{"delta":0.3,"premium":0.5344970417484559,"strike":78.79329388997941,"iv":0.12295423053177998,"gamma":0.12603140443194813,"theta":-0.013467185987254273,"vega":0.07829527461525707,"rho":-0.022015735856278685,"breakevenPct":2.1030812506492853},{"delta":0.35,"premium":0.6267205850387302,"strike":79.2360633385807,"iv":0.1150408322396258,"gamma":0.14094503977452372,"theta":-0.012854129470085745,"vega":0.0825119059293043,"rho":-0.025507671156502182,"breakevenPct":1.6645699855616933},{"delta":0.4,"premium":0.7366760389631191,"strike":79.57438781219422,"iv":0.11174551238150986,"gamma":0.15106681135356548,"theta":-0.012697296223812165,"vega":0.08560672172677804,"rho":-0.028830752549010984,"breakevenPct":1.3788944543018555},{"delta":0.45,"premium":0.8466314928875078,"strike":79.91271228580771,"iv":0.10845019252339391,"gamma":0.16118858293260724,"theta":-0.012540462977538584,"vega":0.08870153752425178,"rho":-0.032153833941519785,"breakevenPct":1.0932189230420177},{"delta":0.5,"premium":1.0277503293807642,"strike":80.24440052700922,"iv":0.10962852437417656,"gamma":0.15954743083003953,"theta":-0.012328919631093544,"vega":0.08869347826086957,"rho":-0.03542731344642895,"breakevenPct":0.9048659023912176},{"delta":0.55,"premium":1.2336133069828723,"strike":80.5737812911726,"iv":0.11236238471673254,"gamma":0.15381620553359684,"theta":-0.012098353096179184,"vega":0.08760652173913043,"rho":-0.03868354593381696,"breakevenPct":0.7503527843511063},{"delta":0.6,"premium":1.43947628458498,"strike":80.90316205533597,"iv":0.11509624505928853,"gamma":0.14808498023715416,"theta":-0.011867786561264823,"vega":0.0865195652173913,"rho":-0.041939778421204964,"breakevenPct":0.5958396663109955},{"delta":0.65,"premium":2.172963604852687,"strike":81.61178509532063,"iv":0.14807989601386484,"gamma":0.11501542461005199,"theta":-0.015348353552859621,"vega":0.083263431542461,"rho":-0.04520181093118409,"breakevenPct":0.6269433444233884},{"delta":0.7,"premium":2.9631578947368418,"strike":82.42724458204334,"iv":0.1755922600619195,"gamma":0.0878795665634675,"theta":-0.017258204334365326,"vega":0.07802476780185759,"rho":-0.048609193932047476,"breakevenPct":0.5953381444752243},{"delta":0.75,"premium":4.093867924528302,"strike":83.61320754716981,"iv":0.20950566037735852,"gamma":0.06802075471698113,"theta":-0.01894622641509434,"vega":0.0715377358490566,"rho":-0.0524081417828847,"breakevenPct":0.5262201368007123},{"delta":0.8,"premium":6.078164556962027,"strike":85.64240506329114,"iv":0.2646724683544304,"gamma":0.046967405063291126,"theta":-0.021172151898734174,"vega":0.06300981012658227,"rho":-0.05687582604567515,"breakevenPct":0.47005190601812274},{"delta":0.85,"premium":10.265853658536587,"strike":89.86585365853658,"iv":0.37090609756097564,"gamma":0.027942682926829266,"theta":-0.025159146341463413,"vega":0.05254817073170731,"rho":-0.06314285875569627,"breakevenPct":0.42531898924193573}]},"raw":{"call":[{"delta":0.15,"premium":0.22731817276761018,"strike":83.26159086383805,"iv":0.12739533006805234,"gamma":0.08291154624433732,"theta":-0.013035237923479963,"vega":0.052470638663684996,"rho":0.008181108120523289,"breakevenPct":4.4394658951784605},{"delta":0.2,"premium":0.34284381470521025,"strike":83.14250172547227,"iv":0.14317954614758927,"gamma":0.09370339033452751,"theta":-0.017053213553430962,"vega":0.06298413404241132,"rho":0.011042688555224688,"breakevenPct":4.435008181357874},{"delta":0.25,"premium":0.34904632152588555,"strike":81.83651226158038,"iv":0.10359427792915532,"gamma":0.13411907356948227,"theta":-0.014752043596730244,"vega":0.07057738419618528,"rho":0.013737504383944365,"breakevenPct":2.8090550201479436},{"delta":0.3,"premium":0.45122615803814703,"strike":81.49591280653951,"iv":0.10420735694822889,"gamma":0.14457547683923705,"theta":-0.016318801089918254,"vega":0.07657193460490463,"rho":0.01667675125620041,"breakevenPct":2.510806810830191},{"delta":0.35,"premium":0.5534059945504086,"strike":81.15531335149863,"iv":0.10482043596730245,"gamma":0.15503188010899183,"theta":-0.017885558583106264,"vega":0.08256648501362397,"rho":0.019615998128456456,"breakevenPct":2.212558601512439},{"delta":0.4,"premium":0.6438195664909198,"strike":80.8406561218512,"iv":0.10213620386643234,"gamma":0.16674739308728764,"theta":-0.018488459285295838,"vega":0.08595330990041007,"rho":0.0225405795610033,"breakevenPct":1.9320436431600179},{"delta":0.45,"premium":0.7243702401874634,"strike":80.5477445811365,"iv":0.09668804920913883,"gamma":0.17951833626244873,"theta":-0.018283421206795547,"vega":0.08715424721734036,"rho":0.02545286790438214,"breakevenPct":1.6663933216461837},{"delta":0.5,"premium":0.804920913884007,"strike":80.25483304042179,"iv":0.09123989455184534,"gamma":0.19228927943760984,"theta":-0.018078383128295253,"vega":0.08835518453427064,"rho":0.028365156247760974,"breakevenPct":1.4007430001323498},{"delta":0.55,"premium":0.945380173243504,"strike":79.93743984600577,"iv":0.09036621751684315,"gamma":0.19762569778633296,"theta":-0.018450529355149188,"vega":0.08904340712223291,"rho":0.03134937956700387,"breakevenPct":1.1794095812475363},{"delta":0.6,"premium":1.4867661212704524,"strike":79.45620789220405,"iv":0.12010635226179017,"gamma":0.1532079884504331,"theta":-0.02268537054860443,"vega":0.08630038498556304,"rho":0.03481501387856774,"breakevenPct":1.2546585107261659},{"delta":0.65,"premium":2.005701754385965,"strike":78.98574561403508,"iv":0.14767708333333332,"gamma":0.11104725877192982,"theta":-0.026564583333333332,"vega":0.08332083333333332,"rho":0.03826224770918848,"breakevenPct":1.3152956822880346},{"delta":0.7,"premium":2.1153508771929825,"strike":78.71162280701755,"iv":0.13569791666666667,"gamma":0.11003300438596492,"theta":-0.023960416666666668,"vega":0.07602916666666666,"rho":0.04137402661799968,"breakevenPct":1.1095492672135732},{"delta":0.75,"premium":2.225,"strike":78.4375,"iv":0.12371874999999999,"gamma":0.10901875,"theta":-0.02135625,"vega":0.06873749999999999,"rho":0.0444858055268109,"breakevenPct":0.903802852139111},{"delta":0.8,"premium":2.3346491228070176,"strike":78.16337719298245,"iv":0.11173958333333331,"gamma":0.10800449561403508,"theta":-0.01875208333333333,"vega":0.061445833333333325,"rho":0.04759758443562211,"breakevenPct":0.6980564370646491},{"delta":0.85,"premium":2.695156518917342,"strike":77.57834783011808,"iv":0.10918986472993053,"gamma":0.09485326384191622,"theta":-0.013769852423492665,"vega":0.05234872780624976,"rho":0.05121820128611823,"breakevenPct":0.4171933312927548},{"delta":0.9,"premium":3.8243986450233165,"strike":76.25702703074532,"iv":0.13123769903558738,"gamma":0.05973291677650722,"theta":-0.008835515637071358,"vega":0.03956975700900034,"rho":0.05448649216325264,"breakevenPct":0.17691478079639208}],"put":[{"delta":0.1,"premium":0.375,"strike":69.69333621738716,"iv":0.3842323042528547,"gamma":0.025750219733340754,"theta":-0.022354399108226685,"vega":0.03883352697299111,"rho":-0.007201427030608777,"breakevenPct":13.287045012025075},{"delta":0.15,"premium":0.375,"strike":75.17911266372661,"iv":0.22037764742815094,"gamma":0.0506372237723721,"theta":-0.01739825647756111,"vega":0.05242422033195741,"rho":-0.010885400910144593,"breakevenPct":6.424677678600684},{"delta":0.2,"premium":0.5387683843951016,"strike":76.37970584967837,"iv":0.21099606947218247,"gamma":0.06118654336352116,"theta":-0.02084171729843167,"vega":0.06306626213000789,"rho":-0.014326500890073446,"breakevenPct":5.127673923838784},{"delta":0.25,"premium":0.4832064885170284,"strike":78.10941984689372,"iv":0.14152816972852136,"gamma":0.10005605578371699,"theta":-0.015133404963759211,"vega":0.07148900339520788,"rho":-0.01813401202911631,"breakevenPct":2.894404105107967},{"delta":0.3,"premium":0.5344970417484559,"strike":78.79329388997941,"iv":0.12295423053177998,"gamma":0.12603140443194813,"theta":-0.013467185987254273,"vega":0.07829527461525707,"rho":-0.022015735856278685,"breakevenPct":2.1030812506492853},{"delta":0.35,"premium":0.6267205850387302,"strike":79.2360633385807,"iv":0.1150408322396258,"gamma":0.14094503977452372,"theta":-0.012854129470085745,"vega":0.0825119059293043,"rho":-0.025507671156502182,"breakevenPct":1.6645699855616933},{"delta":0.4,"premium":0.7366760389631191,"strike":79.57438781219422,"iv":0.11174551238150986,"gamma":0.15106681135356548,"theta":-0.012697296223812165,"vega":0.08560672172677804,"rho":-0.028830752549010984,"breakevenPct":1.3788944543018555},{"delta":0.45,"premium":0.8466314928875078,"strike":79.91271228580771,"iv":0.10845019252339391,"gamma":0.16118858293260724,"theta":-0.012540462977538584,"vega":0.08870153752425178,"rho":-0.032153833941519785,"breakevenPct":1.0932189230420177},{"delta":0.5,"premium":1.0277503293807642,"strike":80.24440052700922,"iv":0.10962852437417656,"gamma":0.15954743083003953,"theta":-0.012328919631093544,"vega":0.08869347826086957,"rho":-0.03542731344642895,"breakevenPct":0.9048659023912176},{"delta":0.55,"premium":1.2336133069828723,"strike":80.5737812911726,"iv":0.11236238471673254,"gamma":0.15381620553359684,"theta":-0.012098353096179184,"vega":0.08760652173913043,"rho":-0.03868354593381696,"breakevenPct":0.7503527843511063},{"delta":0.6,"premium":1.43947628458498,"strike":80.90316205533597,"iv":0.11509624505928853,"gamma":0.14808498023715416,"theta":-0.011867786561264823,"vega":0.0865195652173913,"rho":-0.041939778421204964,"breakevenPct":0.5958396663109955},{"delta":0.65,"premium":2.172963604852687,"strike":81.61178509532063,"iv":0.14807989601386484,"gamma":0.11501542461005199,"theta":-0.015348353552859621,"vega":0.083263431542461,"rho":-0.04520181093118409,"breakevenPct":0.6269433444233884},{"delta":0.7,"premium":2.9631578947368418,"strike":82.42724458204334,"iv":0.1755922600619195,"gamma":0.0878795665634675,"theta":-0.017258204334365326,"vega":0.07802476780185759,"rho":-0.048609193932047476,"breakevenPct":0.5953381444752243},{"delta":0.75,"premium":4.093867924528302,"strike":83.61320754716981,"iv":0.20950566037735852,"gamma":0.06802075471698113,"theta":-0.01894622641509434,"vega":0.0715377358490566,"rho":-0.0524081417828847,"breakevenPct":0.5262201368007123},{"delta":0.8,"premium":6.078164556962027,"strike":85.64240506329114,"iv":0.2646724683544304,"gamma":0.046967405063291126,"theta":-0.021172151898734174,"vega":0.06300981012658227,"rho":-0.05687582604567515,"breakevenPct":0.47005190601812274},{"delta":0.85,"premium":10.265853658536587,"strike":89.86585365853658,"iv":0.37090609756097564,"gamma":0.027942682926829266,"theta":-0.025159146341463413,"vega":0.05254817073170731,"rho":-0.06314285875569627,"breakevenPct":0.42531898924193573}]}},"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"}}