{"symbol":"NFLX","url":"https://intraalpha.com/companies/NFLX","capturedAt":"2026-10-15T20:35:02.806Z","state":"ready","quote":{"symbol":"NFLX","last_price":72.5,"prev_close":70.57,"regular_close":72.61,"change":1.93,"change_pct":2.7349,"regular_change":2.04,"regular_change_pct":2.8907,"extended_change":-0.11,"extended_change_pct":-0.1515,"bid":72.48,"ask":72.5,"bid_size":900,"ask_size":200,"volume":36505489,"vwap":72.475496,"open":71.55,"high":73.04,"low":71.335,"close":72.61,"trade_count":322080,"last_trade_at":"2026-10-15T20:34:51.642310826Z","last_quote_at":"2026-10-15T20:34:51.642311567Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NFLX","fetched_at":"2026-10-15T20:35:01.382963+00:00","name":"Netflix Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Netflix, Inc. is an American over-the-top content platform and production company headquartered in Los Gatos, California. Netflix was founded in 1997 by Reed Hastings and Marc Randolph in Scotts Valley, California. The company's primary business is a subscription-based streaming service offering online streaming from a library of films and television series, including those produced in-house.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":293849203000,"ebitda":14726931000,"pe_ratio":22.19,"peg_ratio":1.219,"book_value":7.24,"dividend_per_share":null,"dividend_yield":null,"eps":3.18,"revenue_ttm":48370766000,"gross_profit_ttm":23758690000,"profit_margin":0.282,"operating_margin_ttm":0.334,"return_on_assets_ttm":0.161,"return_on_equity_ttm":0.495,"quarterly_earnings_growth":0.111,"quarterly_revenue_growth":0.134,"analyst_target_price":92.06,"analyst_number":7,"beta":1.613,"fifty_two_week_high":124.86,"fifty_two_week_low":65.08,"fifty_day_ma":75.19,"two_hundred_day_ma":83.1,"shares_outstanding":4163940000,"forward_pe":18.69,"price_to_sales":6.07,"price_to_book":9.85,"ev_to_revenue":6.25,"ev_to_ebitda":8.64},"bars":[{"c":70.06,"h":70.06,"l":69.66,"n":1619,"o":69.8966,"t":"2026-10-08T08:00:00Z","v":57025,"vw":69.822073},{"c":70.0044,"h":70.17,"l":69.99,"n":161,"o":70.14,"t":"2026-10-08T08:05:00Z","v":5809,"vw":70.11037},{"c":70.22,"h":70.222,"l":70.05,"n":169,"o":70.1,"t":"2026-10-08T08:10:00Z","v":9359,"vw":70.143247},{"c":70.11,"h":70.21,"l":70.09,"n":73,"o":70.19,"t":"2026-10-08T08:15:00Z","v":2774,"vw":70.169069},{"c":70.15,"h":70.26,"l":70.0898,"n":29,"o":70.26,"t":"2026-10-08T08:20:00Z","v":1725,"vw":70.145319},{"c":70.08,"h":70.09,"l":70.08,"n":19,"o":70.09,"t":"2026-10-08T08:25:00Z","v":715,"vw":70.086063},{"c":70.06,"h":70.1448,"l":70.05,"n":32,"o":70.1448,"t":"2026-10-08T08:30:00Z","v":1129,"vw":70.099196},{"c":70.08,"h":70.1,"l":70.05,"n":16,"o":70.0535,"t":"2026-10-08T08:40:00Z","v":1060,"vw":70.067389},{"c":70.03,"h":70.03,"l":70.03,"n":7,"o":70.03,"t":"2026-10-08T08:45:00Z","v":280,"vw":70.03},{"c":70.1,"h":70.1,"l":70.01,"n":75,"o":70.04,"t":"2026-10-08T08:50:00Z","v":4468,"vw":70.052144},{"c":70.06,"h":70.06,"l":70.06,"n":9,"o":70.06,"t":"2026-10-08T09:00:00Z","v":237,"vw":70.06},{"c":70,"h":70.07,"l":70,"n":55,"o":70.07,"t":"2026-10-08T09:05:00Z","v":1865,"vw":70.012301},{"c":69.95,"h":70.04,"l":69.95,"n":47,"o":69.99,"t":"2026-10-08T09:10:00Z","v":1504,"vw":69.997108},{"c":69.93,"h":69.96,"l":69.93,"n":14,"o":69.96,"t":"2026-10-08T09:15:00Z","v":414,"vw":69.945075},{"c":69.95,"h":69.95,"l":69.92,"n":7,"o":69.92,"t":"2026-10-08T09:20:00Z","v":562,"vw":69.929801},{"c":70.02,"h":70.02,"l":70.02,"n":3,"o":70.02,"t":"2026-10-08T09:30:00Z","v":302,"vw":70.02},{"c":69.9,"h":69.93,"l":69.9,"n":22,"o":69.93,"t":"2026-10-08T09:40:00Z","v":1653,"vw":69.917759},{"c":69.936,"h":69.97,"l":69.92,"n":10,"o":69.97,"t":"2026-10-08T09:50:00Z","v":483,"vw":69.937984},{"c":69.9,"h":69.9,"l":69.9,"n":14,"o":69.9,"t":"2026-10-08T09:55:00Z","v":359,"vw":69.9},{"c":69.89,"h":69.9,"l":69.88,"n":21,"o":69.9,"t":"2026-10-08T10:00:00Z","v":1834,"vw":69.897184},{"c":69.88,"h":69.9197,"l":69.87,"n":32,"o":69.89,"t":"2026-10-08T10:05:00Z","v":1731,"vw":69.880115},{"c":69.8604,"h":69.88,"l":69.86,"n":11,"o":69.88,"t":"2026-10-08T10:10:00Z","v":1083,"vw":69.875845},{"c":69.86,"h":69.86,"l":69.86,"n":12,"o":69.86,"t":"2026-10-08T10:15:00Z","v":392,"vw":69.86},{"c":69.88,"h":69.89,"l":69.8485,"n":23,"o":69.89,"t":"2026-10-08T10:20:00Z","v":1446,"vw":69.872257},{"c":69.9,"h":70.07,"l":69.9,"n":225,"o":69.91,"t":"2026-10-08T10:25:00Z","v":13773,"vw":69.971595},{"c":69.98,"h":69.99,"l":69.9,"n":67,"o":69.9,"t":"2026-10-08T10:30:00Z","v":2523,"vw":69.929004},{"c":69.89,"h":69.9,"l":69.84,"n":24,"o":69.84,"t":"2026-10-08T10:35:00Z","v":2549,"vw":69.850337},{"c":69.98,"h":69.98,"l":69.89,"n":30,"o":69.89,"t":"2026-10-08T10:40:00Z","v":1121,"vw":69.92725},{"c":70,"h":70,"l":69.97,"n":69,"o":69.9726,"t":"2026-10-08T10:45:00Z","v":2851,"vw":69.97739},{"c":70.05,"h":70.05,"l":70,"n":55,"o":70,"t":"2026-10-08T10:50:00Z","v":5154,"vw":70.043745},{"c":70.07,"h":70.08,"l":70.05,"n":72,"o":70.0518,"t":"2026-10-08T10:55:00Z","v":5824,"vw":70.067151},{"c":70.2151,"h":70.3,"l":70,"n":386,"o":70.08,"t":"2026-10-08T11:00:00Z","v":23936,"vw":70.150393},{"c":70.2,"h":70.2544,"l":70.2,"n":131,"o":70.2,"t":"2026-10-08T11:05:00Z","v":11591,"vw":70.212619},{"c":70.1007,"h":70.17,"l":70.1007,"n":154,"o":70.17,"t":"2026-10-08T11:10:00Z","v":8507,"vw":70.131717},{"c":70.1338,"h":70.15,"l":70.1,"n":73,"o":70.1051,"t":"2026-10-08T11:15:00Z","v":4859,"vw":70.110412},{"c":70.07,"h":70.1291,"l":70.01,"n":89,"o":70.101,"t":"2026-10-08T11:20:00Z","v":8962,"vw":70.060689},{"c":70.0324,"h":70.1,"l":70.0324,"n":69,"o":70.1,"t":"2026-10-08T11:25:00Z","v":2957,"vw":70.059402},{"c":70.07,"h":70.1,"l":70.0301,"n":70,"o":70.08,"t":"2026-10-08T11:30:00Z","v":2856,"vw":70.072507},{"c":70.05,"h":70.09,"l":70.03,"n":78,"o":70.08,"t":"2026-10-08T11:35:00Z","v":6558,"vw":70.055579},{"c":70.0546,"h":70.1,"l":70.03,"n":63,"o":70.05,"t":"2026-10-08T11:40:00Z","v":5798,"vw":70.06882},{"c":70.06,"h":70.1277,"l":70.04,"n":301,"o":70.0959,"t":"2026-10-08T11:45:00Z","v":5528,"vw":70.091905},{"c":70.1755,"h":70.1785,"l":70.04,"n":71,"o":70.04,"t":"2026-10-08T11:50:00Z","v":6237,"vw":70.149323},{"c":70.1999,"h":70.2,"l":70.1381,"n":92,"o":70.1723,"t":"2026-10-08T11:55:00Z","v":10405,"vw":70.190335},{"c":70.25,"h":70.25,"l":70.13,"n":149,"o":70.16,"t":"2026-10-08T12:00:00Z","v":9686,"vw":70.20116},{"c":70.2038,"h":70.28,"l":70.2031,"n":100,"o":70.24,"t":"2026-10-08T12:05:00Z","v":6591,"vw":70.243111},{"c":70.15,"h":70.24,"l":70.0609,"n":250,"o":70.2021,"t":"2026-10-08T12:10:00Z","v":32265,"vw":70.17748},{"c":70.1,"h":70.19,"l":70.1,"n":82,"o":70.19,"t":"2026-10-08T12:15:00Z","v":9043,"vw":70.113442},{"c":69.8831,"h":70.1345,"l":69.8831,"n":255,"o":70.11,"t":"2026-10-08T12:20:00Z","v":11229,"vw":69.976065},{"c":69.93,"h":69.9905,"l":69.88,"n":142,"o":69.89,"t":"2026-10-08T12:25:00Z","v":13823,"vw":69.904741},{"c":70,"h":70,"l":69.9,"n":118,"o":69.93,"t":"2026-10-08T12:30:00Z","v":7155,"vw":69.929407},{"c":69.91,"h":69.94,"l":69.9001,"n":74,"o":69.9001,"t":"2026-10-08T12:35:00Z","v":9328,"vw":69.910718},{"c":69.8798,"h":69.912,"l":69.85,"n":270,"o":69.912,"t":"2026-10-08T12:40:00Z","v":17441,"vw":69.888324},{"c":69.8877,"h":69.9254,"l":69.875,"n":90,"o":69.88,"t":"2026-10-08T12:45:00Z","v":3752,"vw":69.897572},{"c":69.98,"h":70,"l":69.8902,"n":192,"o":69.93,"t":"2026-10-08T12:50:00Z","v":12781,"vw":69.942232},{"c":70.0135,"h":70.08,"l":69.9076,"n":109,"o":69.9846,"t":"2026-10-08T12:55:00Z","v":8514,"vw":70.02708},{"c":70,"h":70.0136,"l":69.917,"n":109,"o":70.01,"t":"2026-10-08T13:00:00Z","v":6725,"vw":69.986053},{"c":69.94,"h":69.9917,"l":69.92,"n":136,"o":69.94,"t":"2026-10-08T13:05:00Z","v":5848,"vw":69.94482},{"c":70.0748,"h":70.0748,"l":69.9246,"n":183,"o":69.9792,"t":"2026-10-08T13:10:00Z","v":18933,"vw":70.03299},{"c":69.9961,"h":70.0583,"l":69.9961,"n":125,"o":70.0583,"t":"2026-10-08T13:15:00Z","v":7388,"vw":70.021581},{"c":70.08,"h":70.08,"l":69.95,"n":170,"o":69.995,"t":"2026-10-08T13:20:00Z","v":13842,"vw":70.016453},{"c":70.07,"h":70.18,"l":70,"n":166,"o":70.15,"t":"2026-10-08T13:25:00Z","v":22291,"vw":70.142831},{"c":70.15,"h":70.19,"l":69.72,"n":8966,"o":70.09,"t":"2026-10-08T13:30:00Z","v":882593,"vw":69.992255},{"c":70.38,"h":70.39,"l":70,"n":4929,"o":70.11,"t":"2026-10-08T13:35:00Z","v":593529,"vw":70.188377},{"c":70.535,"h":70.6,"l":70.31,"n":6447,"o":70.385,"t":"2026-10-08T13:40:00Z","v":574767,"vw":70.460017},{"c":70.9303,"h":70.9694,"l":70.53,"n":7984,"o":70.53,"t":"2026-10-08T13:45:00Z","v":958129,"vw":70.8126},{"c":70.83,"h":70.945,"l":70.7237,"n":5611,"o":70.94,"t":"2026-10-08T13:50:00Z","v":514983,"vw":70.823711},{"c":70.74,"h":70.8556,"l":70.6799,"n":5026,"o":70.8242,"t":"2026-10-08T13:55:00Z","v":515177,"vw":70.757451},{"c":71.11,"h":71.115,"l":70.68,"n":7852,"o":70.74,"t":"2026-10-08T14:00:00Z","v":724428,"vw":70.919039},{"c":70.92,"h":71.1259,"l":70.87,"n":4752,"o":71.11,"t":"2026-10-08T14:05:00Z","v":408686,"vw":71.008569},{"c":71.195,"h":71.2,"l":70.905,"n":5315,"o":70.93,"t":"2026-10-08T14:10:00Z","v":499827,"vw":71.052274},{"c":70.995,"h":71.275,"l":70.965,"n":6254,"o":71.195,"t":"2026-10-08T14:15:00Z","v":630105,"vw":71.142494},{"c":71.015,"h":71.175,"l":70.975,"n":5999,"o":70.995,"t":"2026-10-08T14:20:00Z","v":631297,"vw":71.057558},{"c":70.97,"h":71.035,"l":70.84,"n":4835,"o":71.015,"t":"2026-10-08T14:25:00Z","v":354146,"vw":70.945261},{"c":71.075,"h":71.11,"l":70.965,"n":4930,"o":70.97,"t":"2026-10-08T14:30:00Z","v":368024,"vw":71.060807},{"c":71.235,"h":71.24,"l":71.07,"n":3877,"o":71.08,"t":"2026-10-08T14:35:00Z","v":279701,"vw":71.138254},{"c":71.1601,"h":71.28,"l":71.115,"n":4884,"o":71.235,"t":"2026-10-08T14:40:00Z","v":462575,"vw":71.202232},{"c":71.1231,"h":71.2292,"l":71.12,"n":4191,"o":71.1651,"t":"2026-10-08T14:45:00Z","v":406373,"vw":71.167459},{"c":71.095,"h":71.1751,"l":71.0621,"n":3933,"o":71.1221,"t":"2026-10-08T14:50:00Z","v":287050,"vw":71.129499},{"c":71.245,"h":71.27,"l":71.06,"n":5014,"o":71.1,"t":"2026-10-08T14:55:00Z","v":476333,"vw":71.190985},{"c":71.455,"h":71.4635,"l":71.1993,"n":4934,"o":71.245,"t":"2026-10-08T15:00:00Z","v":438429,"vw":71.334498},{"c":71.295,"h":71.52,"l":71.29,"n":6244,"o":71.4543,"t":"2026-10-08T15:05:00Z","v":798432,"vw":71.426009},{"c":71.18,"h":71.33,"l":71.175,"n":4449,"o":71.3,"t":"2026-10-08T15:10:00Z","v":373580,"vw":71.277263},{"c":71.23,"h":71.23,"l":71.13,"n":3580,"o":71.17,"t":"2026-10-08T15:15:00Z","v":284136,"vw":71.167595},{"c":71.1292,"h":71.27,"l":71.09,"n":4602,"o":71.23,"t":"2026-10-08T15:20:00Z","v":381448,"vw":71.189338},{"c":71.0192,"h":71.19,"l":70.965,"n":4398,"o":71.125,"t":"2026-10-08T15:25:00Z","v":374005,"vw":71.094529},{"c":71.145,"h":71.15,"l":71.005,"n":3496,"o":71.015,"t":"2026-10-08T15:30:00Z","v":214699,"vw":71.076714},{"c":71.075,"h":71.16,"l":71.06,"n":3139,"o":71.145,"t":"2026-10-08T15:35:00Z","v":210340,"vw":71.116934},{"c":71.105,"h":71.12,"l":71.04,"n":3245,"o":71.075,"t":"2026-10-08T15:40:00Z","v":264690,"vw":71.084785},{"c":71.1145,"h":71.185,"l":71.065,"n":3587,"o":71.105,"t":"2026-10-08T15:45:00Z","v":298105,"vw":71.1321},{"c":71.09,"h":71.18,"l":71.04,"n":3320,"o":71.115,"t":"2026-10-08T15:50:00Z","v":282712,"vw":71.115915},{"c":71.11,"h":71.19,"l":71.0722,"n":3201,"o":71.09,"t":"2026-10-08T15:55:00Z","v":228947,"vw":71.143624},{"c":71.085,"h":71.135,"l":71.06,"n":2675,"o":71.12,"t":"2026-10-08T16:00:00Z","v":264584,"vw":71.103068},{"c":71.125,"h":71.145,"l":71.025,"n":2918,"o":71.085,"t":"2026-10-08T16:05:00Z","v":192862,"vw":71.081505},{"c":71.155,"h":71.21,"l":71.0882,"n":3238,"o":71.125,"t":"2026-10-08T16:10:00Z","v":325850,"vw":71.159186},{"c":71.165,"h":71.3398,"l":71.125,"n":4868,"o":71.16,"t":"2026-10-08T16:15:00Z","v":350692,"vw":71.201516},{"c":71.13,"h":71.165,"l":71.08,"n":2360,"o":71.165,"t":"2026-10-08T16:20:00Z","v":164631,"vw":71.128144},{"c":71.09,"h":71.155,"l":71.07,"n":2292,"o":71.135,"t":"2026-10-08T16:25:00Z","v":217486,"vw":71.112172},{"c":71.09,"h":71.13,"l":71.075,"n":1969,"o":71.0901,"t":"2026-10-08T16:30:00Z","v":151863,"vw":71.105395},{"c":71.1776,"h":71.1776,"l":71.09,"n":1960,"o":71.09,"t":"2026-10-08T16:35:00Z","v":142146,"vw":71.132739},{"c":71.25,"h":71.3,"l":71.17,"n":3694,"o":71.18,"t":"2026-10-08T16:40:00Z","v":381476,"vw":71.239672},{"c":71.165,"h":71.265,"l":71.14,"n":2730,"o":71.2401,"t":"2026-10-08T16:45:00Z","v":221484,"vw":71.213228},{"c":71.255,"h":71.2586,"l":71.035,"n":7302,"o":71.16,"t":"2026-10-08T16:50:00Z","v":802431,"vw":71.124217},{"c":71.345,"h":71.4,"l":71.2,"n":5286,"o":71.26,"t":"2026-10-08T16:55:00Z","v":518245,"vw":71.324609},{"c":71.2,"h":71.34,"l":71.155,"n":5155,"o":71.32,"t":"2026-10-08T17:00:00Z","v":525776,"vw":71.250011},{"c":70.995,"h":71.26,"l":70.965,"n":5387,"o":71.2,"t":"2026-10-08T17:05:00Z","v":458836,"vw":71.084547},{"c":70.955,"h":71.03,"l":70.9,"n":3991,"o":70.995,"t":"2026-10-08T17:10:00Z","v":361121,"vw":70.96061},{"c":71.095,"h":71.125,"l":70.95,"n":4297,"o":70.96,"t":"2026-10-08T17:15:00Z","v":453184,"vw":71.031884},{"c":71.035,"h":71.145,"l":71.025,"n":3433,"o":71.1,"t":"2026-10-08T17:20:00Z","v":382907,"vw":71.083845},{"c":70.9293,"h":71.0392,"l":70.8501,"n":4010,"o":71.0392,"t":"2026-10-08T17:25:00Z","v":403510,"vw":70.91382},{"c":70.98,"h":71.045,"l":70.91,"n":3449,"o":70.93,"t":"2026-10-08T17:30:00Z","v":327407,"vw":70.992197},{"c":71.0599,"h":71.15,"l":70.96,"n":3029,"o":70.96,"t":"2026-10-08T17:35:00Z","v":279744,"vw":71.071371},{"c":71.085,"h":71.105,"l":70.98,"n":2737,"o":71.06,"t":"2026-10-08T17:40:00Z","v":255963,"vw":71.050575},{"c":71.0101,"h":71.14,"l":70.98,"n":2546,"o":71.085,"t":"2026-10-08T17:45:00Z","v":202859,"vw":71.084646},{"c":70.9301,"h":71.03,"l":70.91,"n":2602,"o":71.015,"t":"2026-10-08T17:50:00Z","v":211095,"vw":70.970472},{"c":70.95,"h":71.005,"l":70.9001,"n":2723,"o":70.93,"t":"2026-10-08T17:55:00Z","v":263655,"vw":70.957089},{"c":70.885,"h":70.965,"l":70.825,"n":3071,"o":70.95,"t":"2026-10-08T18:00:00Z","v":334137,"vw":70.887233},{"c":70.94,"h":71,"l":70.85,"n":2546,"o":70.885,"t":"2026-10-08T18:05:00Z","v":268605,"vw":70.945024},{"c":70.9298,"h":70.965,"l":70.87,"n":2411,"o":70.945,"t":"2026-10-08T18:10:00Z","v":220804,"vw":70.920346},{"c":70.805,"h":70.935,"l":70.795,"n":2643,"o":70.925,"t":"2026-10-08T18:15:00Z","v":241850,"vw":70.861153},{"c":70.825,"h":70.83,"l":70.72,"n":2469,"o":70.805,"t":"2026-10-08T18:20:00Z","v":237767,"vw":70.768499},{"c":70.815,"h":70.865,"l":70.76,"n":2358,"o":70.82,"t":"2026-10-08T18:25:00Z","v":241327,"vw":70.808114},{"c":70.975,"h":70.985,"l":70.8115,"n":2328,"o":70.815,"t":"2026-10-08T18:30:00Z","v":192571,"vw":70.891175},{"c":70.99,"h":71.02,"l":70.96,"n":2420,"o":70.97,"t":"2026-10-08T18:35:00Z","v":202503,"vw":70.994078},{"c":70.975,"h":71.01,"l":70.95,"n":2204,"o":70.99,"t":"2026-10-08T18:40:00Z","v":168207,"vw":70.982643},{"c":71.025,"h":71.08,"l":70.97,"n":2469,"o":70.9701,"t":"2026-10-08T18:45:00Z","v":202090,"vw":71.031914},{"c":71.015,"h":71.04,"l":70.97,"n":2020,"o":71.025,"t":"2026-10-08T18:50:00Z","v":150828,"vw":71.008116},{"c":71.105,"h":71.1385,"l":71,"n":2818,"o":71.01,"t":"2026-10-08T18:55:00Z","v":270173,"vw":71.050658},{"c":71.125,"h":71.13,"l":71.075,"n":2654,"o":71.11,"t":"2026-10-08T19:00:00Z","v":243630,"vw":71.10115},{"c":71.145,"h":71.19,"l":71.105,"n":2833,"o":71.125,"t":"2026-10-08T19:05:00Z","v":358292,"vw":71.148936},{"c":71.18,"h":71.245,"l":71.14,"n":3000,"o":71.145,"t":"2026-10-08T19:10:00Z","v":276539,"vw":71.196833},{"c":71.185,"h":71.25,"l":71.15,"n":2742,"o":71.1711,"t":"2026-10-08T19:15:00Z","v":281460,"vw":71.198778},{"c":71.305,"h":71.325,"l":71.1,"n":3982,"o":71.185,"t":"2026-10-08T19:20:00Z","v":438703,"vw":71.22843},{"c":71.26,"h":71.345,"l":71.23,"n":3919,"o":71.305,"t":"2026-10-08T19:25:00Z","v":440580,"vw":71.286469},{"c":71.32,"h":71.355,"l":71.19,"n":4432,"o":71.27,"t":"2026-10-08T19:30:00Z","v":411040,"vw":71.277809},{"c":71.435,"h":71.44,"l":71.325,"n":4740,"o":71.325,"t":"2026-10-08T19:35:00Z","v":494954,"vw":71.395812},{"c":71.4634,"h":71.555,"l":71.42,"n":6743,"o":71.435,"t":"2026-10-08T19:40:00Z","v":777722,"vw":71.49926},{"c":71.53,"h":71.56,"l":71.435,"n":5361,"o":71.46,"t":"2026-10-08T19:45:00Z","v":526774,"vw":71.51338},{"c":71.58,"h":71.61,"l":71.44,"n":10416,"o":71.53,"t":"2026-10-08T19:50:00Z","v":1211915,"vw":71.545836},{"c":71.585,"h":71.615,"l":71.49,"n":16354,"o":71.59,"t":"2026-10-08T19:55:00Z","v":1838811,"vw":71.574631},{"c":71.6,"h":71.668,"l":71.57,"n":511,"o":71.59,"t":"2026-10-08T20:00:00Z","v":11485090,"vw":71.570057},{"c":71.57,"h":71.6111,"l":71.5,"n":189,"o":71.5723,"t":"2026-10-08T20:05:00Z","v":42795,"vw":71.575298},{"c":71.5226,"h":71.5826,"l":70.81,"n":140,"o":71.5826,"t":"2026-10-08T20:10:00Z","v":2068650,"vw":70.814036},{"c":71.5284,"h":71.55,"l":71.5099,"n":136,"o":71.5338,"t":"2026-10-08T20:15:00Z","v":55323,"vw":71.534861},{"c":71.57,"h":71.5882,"l":71.52,"n":113,"o":71.56,"t":"2026-10-08T20:20:00Z","v":6551,"vw":71.567871},{"c":71.61,"h":71.61,"l":71.5509,"n":119,"o":71.56,"t":"2026-10-08T20:25:00Z","v":15613,"vw":71.587319},{"c":71.65,"h":71.65,"l":71.5877,"n":101,"o":71.6162,"t":"2026-10-08T20:30:00Z","v":6251,"vw":71.629683},{"c":71.6613,"h":71.68,"l":71.645,"n":141,"o":71.65,"t":"2026-10-08T20:35:00Z","v":19477,"vw":71.662483},{"c":71.746,"h":71.77,"l":71.66,"n":227,"o":71.679,"t":"2026-10-08T20:40:00Z","v":27907,"vw":71.707339},{"c":71.72,"h":71.7447,"l":71.72,"n":119,"o":71.74,"t":"2026-10-08T20:45:00Z","v":11725,"vw":71.729702},{"c":71.7571,"h":71.79,"l":71.72,"n":242,"o":71.7312,"t":"2026-10-08T20:50:00Z","v":7972,"vw":71.752299},{"c":71.75,"h":71.7964,"l":71.71,"n":212,"o":71.7964,"t":"2026-10-08T20:55:00Z","v":14517,"vw":71.758516},{"c":71.73,"h":71.7703,"l":71.724,"n":68,"o":71.7578,"t":"2026-10-08T21:00:00Z","v":5629,"vw":71.759597},{"c":71.68,"h":71.71,"l":71.6293,"n":120,"o":71.71,"t":"2026-10-08T21:05:00Z","v":111147,"vw":71.685797},{"c":71.72,"h":71.72,"l":71.68,"n":65,"o":71.69,"t":"2026-10-08T21:10:00Z","v":9434,"vw":71.68899},{"c":71.6479,"h":71.6925,"l":71.6468,"n":44,"o":71.68,"t":"2026-10-08T21:15:00Z","v":4075,"vw":71.665731},{"c":71.6308,"h":71.6678,"l":71.6303,"n":44,"o":71.6482,"t":"2026-10-08T21:20:00Z","v":2291,"vw":71.636171},{"c":71.63,"h":71.6405,"l":71.63,"n":52,"o":71.6337,"t":"2026-10-08T21:25:00Z","v":4948,"vw":71.632343},{"c":71.6215,"h":71.63,"l":71.6203,"n":27,"o":71.6203,"t":"2026-10-08T21:30:00Z","v":1534,"vw":71.62579},{"c":71.5615,"h":71.63,"l":71.5244,"n":41,"o":71.63,"t":"2026-10-08T21:35:00Z","v":78138,"vw":71.594847},{"c":71.54,"h":71.55,"l":71.5,"n":61,"o":71.52,"t":"2026-10-08T21:40:00Z","v":3744,"vw":71.512547},{"c":71.5,"h":71.5999,"l":71.5,"n":60,"o":71.5373,"t":"2026-10-08T21:45:00Z","v":2512,"vw":71.531255},{"c":71.54,"h":71.5864,"l":71.48,"n":73,"o":71.5845,"t":"2026-10-08T21:50:00Z","v":10071,"vw":71.491679},{"c":71.6293,"h":71.6311,"l":71.48,"n":64,"o":71.48,"t":"2026-10-08T21:55:00Z","v":10300,"vw":71.532738},{"c":71.5035,"h":71.58,"l":71.5035,"n":38,"o":71.58,"t":"2026-10-08T22:00:00Z","v":2749,"vw":71.547196},{"c":71.58,"h":71.59,"l":71.5,"n":47,"o":71.59,"t":"2026-10-08T22:05:00Z","v":4226,"vw":71.511273},{"c":71.6268,"h":71.63,"l":71.5,"n":70,"o":71.63,"t":"2026-10-08T22:10:00Z","v":12338,"vw":71.617036},{"c":71.64,"h":71.6919,"l":71.64,"n":60,"o":71.66,"t":"2026-10-08T22:15:00Z","v":2101,"vw":71.661707},{"c":71.6,"h":71.6,"l":71.5673,"n":26,"o":71.5673,"t":"2026-10-08T22:20:00Z","v":528,"vw":71.588526},{"c":71.53,"h":71.53,"l":71.53,"n":4,"o":71.53,"t":"2026-10-08T22:25:00Z","v":127,"vw":71.53},{"c":71.6,"h":71.6,"l":71.52,"n":78,"o":71.55,"t":"2026-10-08T22:30:00Z","v":6179,"vw":71.547825},{"c":71.57,"h":71.6,"l":71.54,"n":58,"o":71.54,"t":"2026-10-08T22:35:00Z","v":1459,"vw":71.586275},{"c":71.5845,"h":71.5911,"l":71.5,"n":85,"o":71.5871,"t":"2026-10-08T22:40:00Z","v":10263,"vw":71.540726},{"c":71.5423,"h":71.5813,"l":71.5034,"n":39,"o":71.5813,"t":"2026-10-08T22:45:00Z","v":2970,"vw":71.545763},{"c":71.5056,"h":71.55,"l":71.5,"n":53,"o":71.5,"t":"2026-10-08T22:50:00Z","v":1869,"vw":71.516242},{"c":71.5423,"h":71.5423,"l":71.5,"n":40,"o":71.5,"t":"2026-10-08T22:55:00Z","v":2373,"vw":71.52031},{"c":71.48,"h":71.55,"l":71.48,"n":37,"o":71.5,"t":"2026-10-08T23:00:00Z","v":2007,"vw":71.514569},{"c":71.53,"h":71.53,"l":71.4752,"n":25,"o":71.5,"t":"2026-10-08T23:05:00Z","v":700,"vw":71.501413},{"c":71.51,"h":71.51,"l":71.47,"n":45,"o":71.4954,"t":"2026-10-08T23:10:00Z","v":5460,"vw":71.480575},{"c":71.417,"h":71.417,"l":71.417,"n":21,"o":71.417,"t":"2026-10-08T23:15:00Z","v":406,"vw":71.417},{"c":71.48,"h":71.5,"l":71.47,"n":38,"o":71.47,"t":"2026-10-08T23:20:00Z","v":1528,"vw":71.483471},{"c":71.53,"h":71.53,"l":71.4486,"n":46,"o":71.4876,"t":"2026-10-08T23:25:00Z","v":2888,"vw":71.490744},{"c":71.5413,"h":71.5413,"l":71.4861,"n":9,"o":71.4861,"t":"2026-10-08T23:35:00Z","v":1477,"vw":71.508171},{"c":71.5207,"h":71.5376,"l":71.5,"n":25,"o":71.5,"t":"2026-10-08T23:40:00Z","v":1034,"vw":71.520277},{"c":71.5211,"h":71.54,"l":71.52,"n":24,"o":71.54,"t":"2026-10-08T23:45:00Z","v":5012,"vw":71.526096},{"c":71.56,"h":71.56,"l":71.5,"n":51,"o":71.53,"t":"2026-10-08T23:50:00Z","v":3063,"vw":71.523874},{"c":71.6285,"h":71.6285,"l":71.5914,"n":53,"o":71.5967,"t":"2026-10-08T23:55:00Z","v":2997,"vw":71.607857},{"c":71.67,"h":71.71,"l":71.55,"n":1014,"o":71.67,"t":"2026-10-09T08:00:00Z","v":33698,"vw":71.617435},{"c":71.69,"h":71.69,"l":71.68,"n":27,"o":71.68,"t":"2026-10-09T08:05:00Z","v":3244,"vw":71.681656},{"c":71.71,"h":71.71,"l":71.71,"n":21,"o":71.71,"t":"2026-10-09T08:10:00Z","v":695,"vw":71.71},{"c":71.7028,"h":71.72,"l":71.7028,"n":16,"o":71.72,"t":"2026-10-09T08:15:00Z","v":1540,"vw":71.709853},{"c":71.7,"h":71.7,"l":71.7,"n":4,"o":71.7,"t":"2026-10-09T08:20:00Z","v":231,"vw":71.7},{"c":71.71,"h":71.73,"l":71.71,"n":12,"o":71.73,"t":"2026-10-09T08:25:00Z","v":1447,"vw":71.728549},{"c":71.7,"h":71.7282,"l":71.7,"n":34,"o":71.7282,"t":"2026-10-09T08:30:00Z","v":3182,"vw":71.708829},{"c":71.74,"h":71.74,"l":71.74,"n":6,"o":71.74,"t":"2026-10-09T08:35:00Z","v":452,"vw":71.74},{"c":71.73,"h":71.73,"l":71.7,"n":14,"o":71.7,"t":"2026-10-09T08:40:00Z","v":572,"vw":71.720164},{"c":71.81,"h":71.82,"l":71.77,"n":137,"o":71.77,"t":"2026-10-09T08:45:00Z","v":4055,"vw":71.797095},{"c":71.82,"h":71.82,"l":71.82,"n":16,"o":71.82,"t":"2026-10-09T08:50:00Z","v":367,"vw":71.82},{"c":71.89,"h":71.89,"l":71.81,"n":40,"o":71.81,"t":"2026-10-09T08:55:00Z","v":6099,"vw":71.871462},{"c":71.88,"h":71.9,"l":71.88,"n":35,"o":71.9,"t":"2026-10-09T09:00:00Z","v":941,"vw":71.88597},{"c":71.93,"h":71.93,"l":71.9,"n":22,"o":71.9,"t":"2026-10-09T09:05:00Z","v":597,"vw":71.917693},{"c":71.95,"h":71.95,"l":71.86,"n":48,"o":71.91,"t":"2026-10-09T09:10:00Z","v":1859,"vw":71.917035},{"c":71.91,"h":71.91,"l":71.91,"n":9,"o":71.91,"t":"2026-10-09T09:15:00Z","v":713,"vw":71.91},{"c":71.81,"h":71.94,"l":71.81,"n":33,"o":71.92,"t":"2026-10-09T09:20:00Z","v":1046,"vw":71.888317},{"c":71.91,"h":71.92,"l":71.86,"n":29,"o":71.92,"t":"2026-10-09T09:25:00Z","v":1552,"vw":71.891173},{"c":71.95,"h":71.95,"l":71.91,"n":14,"o":71.91,"t":"2026-10-09T09:30:00Z","v":1695,"vw":71.946203},{"c":71.95,"h":71.95,"l":71.94,"n":23,"o":71.95,"t":"2026-10-09T09:35:00Z","v":1097,"vw":71.946267},{"c":71.94,"h":71.95,"l":71.86,"n":40,"o":71.86,"t":"2026-10-09T09:40:00Z","v":2561,"vw":71.917275},{"c":71.86,"h":71.93,"l":71.86,"n":18,"o":71.93,"t":"2026-10-09T09:45:00Z","v":742,"vw":71.874393},{"c":71.85,"h":71.93,"l":71.81,"n":20,"o":71.93,"t":"2026-10-09T09:50:00Z","v":1004,"vw":71.852133},{"c":71.85,"h":71.85,"l":71.8,"n":23,"o":71.8,"t":"2026-10-09T09:55:00Z","v":651,"vw":71.818657},{"c":71.8,"h":71.8,"l":71.8,"n":10,"o":71.8,"t":"2026-10-09T10:00:00Z","v":429,"vw":71.8},{"c":71.8,"h":71.8,"l":71.8,"n":8,"o":71.8,"t":"2026-10-09T10:05:00Z","v":427,"vw":71.8},{"c":71.86,"h":71.86,"l":71.86,"n":8,"o":71.86,"t":"2026-10-09T10:10:00Z","v":167,"vw":71.86},{"c":71.86,"h":71.86,"l":71.86,"n":2,"o":71.86,"t":"2026-10-09T10:15:00Z","v":203,"vw":71.86},{"c":71.84,"h":71.84,"l":71.84,"n":7,"o":71.84,"t":"2026-10-09T10:20:00Z","v":241,"vw":71.84},{"c":71.76,"h":71.82,"l":71.76,"n":31,"o":71.82,"t":"2026-10-09T10:25:00Z","v":717,"vw":71.793992},{"c":71.76,"h":71.82,"l":71.71,"n":16,"o":71.8,"t":"2026-10-09T10:30:00Z","v":2015,"vw":71.795151},{"c":71.81,"h":71.81,"l":71.79,"n":24,"o":71.8,"t":"2026-10-09T10:35:00Z","v":737,"vw":71.800661},{"c":71.8,"h":71.8,"l":71.8,"n":6,"o":71.8,"t":"2026-10-09T10:40:00Z","v":438,"vw":71.8},{"c":71.76,"h":71.77,"l":71.76,"n":20,"o":71.77,"t":"2026-10-09T10:50:00Z","v":1277,"vw":71.766931},{"c":71.71,"h":71.74,"l":71.71,"n":31,"o":71.74,"t":"2026-10-09T10:55:00Z","v":5792,"vw":71.716264},{"c":71.84,"h":71.8619,"l":71.75,"n":118,"o":71.75,"t":"2026-10-09T11:00:00Z","v":5266,"vw":71.803441},{"c":71.75,"h":71.85,"l":71.75,"n":58,"o":71.7676,"t":"2026-10-09T11:05:00Z","v":5775,"vw":71.761785},{"c":71.83,"h":71.83,"l":71.8,"n":10,"o":71.8,"t":"2026-10-09T11:10:00Z","v":562,"vw":71.809259},{"c":71.75,"h":71.8223,"l":71.75,"n":44,"o":71.75,"t":"2026-10-09T11:15:00Z","v":1603,"vw":71.782478},{"c":71.77,"h":71.86,"l":71.77,"n":93,"o":71.83,"t":"2026-10-09T11:20:00Z","v":4113,"vw":71.812862},{"c":71.755,"h":71.78,"l":71.74,"n":69,"o":71.7754,"t":"2026-10-09T11:25:00Z","v":4251,"vw":71.753436},{"c":71.7,"h":71.7519,"l":71.7,"n":55,"o":71.7519,"t":"2026-10-09T11:30:00Z","v":3177,"vw":71.724409},{"c":71.63,"h":71.696,"l":71.63,"n":64,"o":71.696,"t":"2026-10-09T11:35:00Z","v":3091,"vw":71.645753},{"c":71.4936,"h":71.65,"l":71.41,"n":247,"o":71.6254,"t":"2026-10-09T11:40:00Z","v":40776,"vw":71.584434},{"c":71.38,"h":71.5,"l":71.31,"n":168,"o":71.4543,"t":"2026-10-09T11:45:00Z","v":18974,"vw":71.388969},{"c":71.43,"h":71.5,"l":71.39,"n":94,"o":71.39,"t":"2026-10-09T11:50:00Z","v":5404,"vw":71.4241},{"c":71.11,"h":71.48,"l":71.03,"n":345,"o":71.478,"t":"2026-10-09T11:55:00Z","v":49564,"vw":71.206749},{"c":71.16,"h":71.2027,"l":70.95,"n":515,"o":71.068,"t":"2026-10-09T12:00:00Z","v":53545,"vw":71.070873},{"c":71.26,"h":71.44,"l":71.14,"n":119,"o":71.146,"t":"2026-10-09T12:05:00Z","v":8214,"vw":71.290108},{"c":71.0873,"h":71.26,"l":71,"n":190,"o":71.26,"t":"2026-10-09T12:10:00Z","v":16061,"vw":71.072251},{"c":71.06,"h":71.2,"l":71.06,"n":201,"o":71.08,"t":"2026-10-09T12:15:00Z","v":17216,"vw":71.123012},{"c":70.95,"h":71.11,"l":70.95,"n":173,"o":71.09,"t":"2026-10-09T12:20:00Z","v":17264,"vw":71.024471},{"c":70.5615,"h":71.04,"l":70.55,"n":389,"o":70.9664,"t":"2026-10-09T12:25:00Z","v":36928,"vw":70.763168},{"c":70.55,"h":70.665,"l":70.49,"n":608,"o":70.65,"t":"2026-10-09T12:30:00Z","v":48953,"vw":70.553503},{"c":70.47,"h":70.52,"l":70.46,"n":254,"o":70.51,"t":"2026-10-09T12:35:00Z","v":41730,"vw":70.487919},{"c":70.5,"h":70.6137,"l":70.45,"n":236,"o":70.48,"t":"2026-10-09T12:40:00Z","v":19154,"vw":70.49648},{"c":70.4893,"h":70.55,"l":70.47,"n":233,"o":70.5,"t":"2026-10-09T12:45:00Z","v":20901,"vw":70.501702},{"c":70.5,"h":70.5234,"l":70.46,"n":154,"o":70.4885,"t":"2026-10-09T12:50:00Z","v":10468,"vw":70.489414},{"c":70.5,"h":70.5856,"l":70.47,"n":173,"o":70.4854,"t":"2026-10-09T12:55:00Z","v":12732,"vw":70.507694},{"c":70.32,"h":70.51,"l":70.27,"n":497,"o":70.51,"t":"2026-10-09T13:00:00Z","v":34444,"vw":70.38875},{"c":70.42,"h":70.4934,"l":70.31,"n":251,"o":70.39,"t":"2026-10-09T13:05:00Z","v":13571,"vw":70.400674},{"c":70.4,"h":70.49,"l":70.37,"n":143,"o":70.4,"t":"2026-10-09T13:10:00Z","v":13361,"vw":70.420797},{"c":70.49,"h":70.49,"l":70.42,"n":160,"o":70.49,"t":"2026-10-09T13:15:00Z","v":11850,"vw":70.464166},{"c":70.5,"h":70.5176,"l":70.4564,"n":162,"o":70.4823,"t":"2026-10-09T13:20:00Z","v":19145,"vw":70.488834},{"c":70.52,"h":70.87,"l":70.5,"n":469,"o":70.51,"t":"2026-10-09T13:25:00Z","v":25033,"vw":70.578719},{"c":71.35,"h":71.57,"l":70.32,"n":10803,"o":70.5,"t":"2026-10-09T13:30:00Z","v":1213771,"vw":70.829973},{"c":71.62,"h":71.7507,"l":71.335,"n":6179,"o":71.335,"t":"2026-10-09T13:35:00Z","v":656777,"vw":71.637975},{"c":71.94,"h":72.05,"l":71.52,"n":8245,"o":71.625,"t":"2026-10-09T13:40:00Z","v":793610,"vw":71.888991},{"c":71.85,"h":72.0996,"l":71.81,"n":6235,"o":71.94,"t":"2026-10-09T13:45:00Z","v":590081,"vw":71.921279},{"c":71.76,"h":72,"l":71.6803,"n":4268,"o":71.855,"t":"2026-10-09T13:50:00Z","v":422334,"vw":71.836243},{"c":71.42,"h":71.82,"l":71.38,"n":4307,"o":71.75,"t":"2026-10-09T13:55:00Z","v":422099,"vw":71.646248},{"c":71.27,"h":71.43,"l":71.191,"n":4220,"o":71.43,"t":"2026-10-09T14:00:00Z","v":450413,"vw":71.291003},{"c":71.3958,"h":71.4151,"l":71.16,"n":5792,"o":71.27,"t":"2026-10-09T14:05:00Z","v":659278,"vw":71.287231},{"c":71.475,"h":71.51,"l":71.375,"n":3871,"o":71.395,"t":"2026-10-09T14:10:00Z","v":413822,"vw":71.44552},{"c":71.38,"h":71.54,"l":71.38,"n":3563,"o":71.475,"t":"2026-10-09T14:15:00Z","v":291986,"vw":71.467629},{"c":71.38,"h":71.42,"l":71.335,"n":4226,"o":71.38,"t":"2026-10-09T14:20:00Z","v":352830,"vw":71.382102},{"c":71.4008,"h":71.54,"l":71.3302,"n":5295,"o":71.37,"t":"2026-10-09T14:25:00Z","v":559946,"vw":71.428011},{"c":71.28,"h":71.41,"l":71.235,"n":4379,"o":71.4,"t":"2026-10-09T14:30:00Z","v":345465,"vw":71.302948},{"c":71.3217,"h":71.36,"l":71.265,"n":2342,"o":71.285,"t":"2026-10-09T14:35:00Z","v":113600,"vw":71.317506},{"c":71.22,"h":71.365,"l":71.175,"n":3116,"o":71.32,"t":"2026-10-09T14:40:00Z","v":177499,"vw":71.277964},{"c":71.2368,"h":71.3,"l":71.185,"n":2850,"o":71.235,"t":"2026-10-09T14:45:00Z","v":178156,"vw":71.250419},{"c":71.245,"h":71.285,"l":71.15,"n":2971,"o":71.235,"t":"2026-10-09T14:50:00Z","v":421496,"vw":71.231433},{"c":71.1845,"h":71.265,"l":71.1845,"n":2515,"o":71.24,"t":"2026-10-09T14:55:00Z","v":152948,"vw":71.230472},{"c":71.14,"h":71.1951,"l":71.11,"n":3103,"o":71.18,"t":"2026-10-09T15:00:00Z","v":171505,"vw":71.152093},{"c":70.965,"h":71.145,"l":70.905,"n":3506,"o":71.13,"t":"2026-10-09T15:05:00Z","v":264976,"vw":71.029655},{"c":70.975,"h":71.0195,"l":70.945,"n":2537,"o":70.965,"t":"2026-10-09T15:10:00Z","v":179535,"vw":70.981722},{"c":71,"h":71.07,"l":70.9403,"n":2505,"o":70.975,"t":"2026-10-09T15:15:00Z","v":179690,"vw":71.011174},{"c":70.895,"h":71.01,"l":70.89,"n":3013,"o":70.99,"t":"2026-10-09T15:20:00Z","v":183296,"vw":70.942525},{"c":70.815,"h":70.94,"l":70.79,"n":3467,"o":70.89,"t":"2026-10-09T15:25:00Z","v":307924,"vw":70.856719},{"c":70.815,"h":70.86,"l":70.785,"n":3224,"o":70.81,"t":"2026-10-09T15:30:00Z","v":285209,"vw":70.826824},{"c":70.86,"h":70.86,"l":70.77,"n":3372,"o":70.815,"t":"2026-10-09T15:35:00Z","v":300793,"vw":70.828363},{"c":70.905,"h":70.91,"l":70.84,"n":2520,"o":70.8619,"t":"2026-10-09T15:40:00Z","v":205761,"vw":70.869974},{"c":70.945,"h":70.98,"l":70.895,"n":2912,"o":70.905,"t":"2026-10-09T15:45:00Z","v":257652,"vw":70.936247},{"c":70.96,"h":71.005,"l":70.9451,"n":2595,"o":70.9451,"t":"2026-10-09T15:50:00Z","v":232092,"vw":70.972835},{"c":70.935,"h":70.975,"l":70.925,"n":2527,"o":70.96,"t":"2026-10-09T15:55:00Z","v":174658,"vw":70.945361},{"c":70.89,"h":70.9599,"l":70.845,"n":2656,"o":70.935,"t":"2026-10-09T16:00:00Z","v":176360,"vw":70.901493},{"c":70.87,"h":70.925,"l":70.86,"n":2190,"o":70.895,"t":"2026-10-09T16:05:00Z","v":144786,"vw":70.891564},{"c":70.925,"h":70.995,"l":70.87,"n":2376,"o":70.875,"t":"2026-10-09T16:10:00Z","v":184063,"vw":70.942306},{"c":70.915,"h":70.95,"l":70.89,"n":1833,"o":70.925,"t":"2026-10-09T16:15:00Z","v":124792,"vw":70.917249},{"c":70.945,"h":70.95,"l":70.885,"n":2025,"o":70.915,"t":"2026-10-09T16:20:00Z","v":181418,"vw":70.91917},{"c":70.85,"h":70.95,"l":70.845,"n":1961,"o":70.94,"t":"2026-10-09T16:25:00Z","v":160301,"vw":70.903504},{"c":70.805,"h":70.86,"l":70.77,"n":2191,"o":70.85,"t":"2026-10-09T16:30:00Z","v":187709,"vw":70.814668},{"c":70.805,"h":70.835,"l":70.781,"n":1779,"o":70.805,"t":"2026-10-09T16:35:00Z","v":127874,"vw":70.812302},{"c":70.815,"h":70.84,"l":70.79,"n":1548,"o":70.805,"t":"2026-10-09T16:40:00Z","v":157668,"vw":70.817625},{"c":70.755,"h":70.82,"l":70.75,"n":1804,"o":70.815,"t":"2026-10-09T16:45:00Z","v":112837,"vw":70.778591},{"c":70.675,"h":70.765,"l":70.651,"n":2492,"o":70.76,"t":"2026-10-09T16:50:00Z","v":257784,"vw":70.71736},{"c":70.595,"h":70.6899,"l":70.57,"n":2001,"o":70.67,"t":"2026-10-09T16:55:00Z","v":169318,"vw":70.634548},{"c":70.6,"h":70.665,"l":70.58,"n":2174,"o":70.6,"t":"2026-10-09T17:00:00Z","v":220474,"vw":70.610802},{"c":70.625,"h":70.6386,"l":70.5901,"n":1651,"o":70.595,"t":"2026-10-09T17:05:00Z","v":164439,"vw":70.611676},{"c":70.5324,"h":70.63,"l":70.525,"n":1867,"o":70.625,"t":"2026-10-09T17:10:00Z","v":173362,"vw":70.571225},{"c":70.525,"h":70.5471,"l":70.48,"n":2262,"o":70.5343,"t":"2026-10-09T17:15:00Z","v":162217,"vw":70.521194},{"c":70.525,"h":70.555,"l":70.5,"n":1730,"o":70.525,"t":"2026-10-09T17:20:00Z","v":142373,"vw":70.527786},{"c":70.44,"h":70.53,"l":70.415,"n":2430,"o":70.525,"t":"2026-10-09T17:25:00Z","v":268017,"vw":70.4719},{"c":70.35,"h":70.47,"l":70.315,"n":2729,"o":70.445,"t":"2026-10-09T17:30:00Z","v":251038,"vw":70.39588},{"c":70.37,"h":70.42,"l":70.32,"n":2374,"o":70.34,"t":"2026-10-09T17:35:00Z","v":260848,"vw":70.379114},{"c":70.365,"h":70.415,"l":70.345,"n":1970,"o":70.38,"t":"2026-10-09T17:40:00Z","v":197923,"vw":70.376416},{"c":70.415,"h":70.43,"l":70.36,"n":1765,"o":70.365,"t":"2026-10-09T17:45:00Z","v":252139,"vw":70.399351},{"c":70.4109,"h":70.469,"l":70.4015,"n":2390,"o":70.4101,"t":"2026-10-09T17:50:00Z","v":156273,"vw":70.435572},{"c":70.5086,"h":70.53,"l":70.4,"n":2388,"o":70.415,"t":"2026-10-09T17:55:00Z","v":228074,"vw":70.441909},{"c":70.525,"h":70.55,"l":70.48,"n":1741,"o":70.51,"t":"2026-10-09T18:00:00Z","v":178998,"vw":70.516246},{"c":70.615,"h":70.62,"l":70.525,"n":1772,"o":70.525,"t":"2026-10-09T18:05:00Z","v":182095,"vw":70.591609},{"c":70.6,"h":70.62,"l":70.55,"n":1708,"o":70.615,"t":"2026-10-09T18:10:00Z","v":145321,"vw":70.583158},{"c":70.595,"h":70.61,"l":70.55,"n":1623,"o":70.595,"t":"2026-10-09T18:15:00Z","v":147590,"vw":70.576869},{"c":70.615,"h":70.6392,"l":70.57,"n":1896,"o":70.5982,"t":"2026-10-09T18:20:00Z","v":205803,"vw":70.59527},{"c":70.595,"h":70.6299,"l":70.575,"n":1524,"o":70.6199,"t":"2026-10-09T18:25:00Z","v":113161,"vw":70.593468},{"c":70.495,"h":70.6,"l":70.48,"n":2101,"o":70.595,"t":"2026-10-09T18:30:00Z","v":168654,"vw":70.517192},{"c":70.505,"h":70.53,"l":70.4805,"n":1503,"o":70.495,"t":"2026-10-09T18:35:00Z","v":109912,"vw":70.507963},{"c":70.435,"h":70.5499,"l":70.435,"n":1966,"o":70.505,"t":"2026-10-09T18:40:00Z","v":204969,"vw":70.499799},{"c":70.48,"h":70.485,"l":70.42,"n":2288,"o":70.435,"t":"2026-10-09T18:45:00Z","v":158684,"vw":70.452266},{"c":70.435,"h":70.5,"l":70.43,"n":1780,"o":70.485,"t":"2026-10-09T18:50:00Z","v":156919,"vw":70.460796},{"c":70.415,"h":70.44,"l":70.39,"n":1894,"o":70.435,"t":"2026-10-09T18:55:00Z","v":146416,"vw":70.416088},{"c":70.355,"h":70.43,"l":70.34,"n":1977,"o":70.415,"t":"2026-10-09T19:00:00Z","v":182342,"vw":70.377381},{"c":70.3891,"h":70.4191,"l":70.3401,"n":2069,"o":70.35,"t":"2026-10-09T19:05:00Z","v":218953,"vw":70.374495},{"c":70.415,"h":70.425,"l":70.36,"n":2452,"o":70.38,"t":"2026-10-09T19:10:00Z","v":230029,"vw":70.400021},{"c":70.335,"h":70.42,"l":70.3303,"n":2062,"o":70.41,"t":"2026-10-09T19:15:00Z","v":176611,"vw":70.382708},{"c":70.365,"h":70.39,"l":70.335,"n":2197,"o":70.3399,"t":"2026-10-09T19:20:00Z","v":175996,"vw":70.363306},{"c":70.37,"h":70.4,"l":70.355,"n":2298,"o":70.365,"t":"2026-10-09T19:25:00Z","v":209933,"vw":70.375487},{"c":70.425,"h":70.44,"l":70.355,"n":3455,"o":70.3743,"t":"2026-10-09T19:30:00Z","v":319353,"vw":70.404617},{"c":70.55,"h":70.55,"l":70.42,"n":3551,"o":70.42,"t":"2026-10-09T19:35:00Z","v":300506,"vw":70.460519},{"c":70.45,"h":70.555,"l":70.45,"n":3476,"o":70.55,"t":"2026-10-09T19:40:00Z","v":262476,"vw":70.481803},{"c":70.4,"h":70.49,"l":70.4,"n":3836,"o":70.45,"t":"2026-10-09T19:45:00Z","v":337236,"vw":70.437186},{"c":70.285,"h":70.4,"l":70.255,"n":7332,"o":70.39,"t":"2026-10-09T19:50:00Z","v":689389,"vw":70.349044},{"c":70.31,"h":70.31,"l":70.19,"n":12913,"o":70.29,"t":"2026-10-09T19:55:00Z","v":1422964,"vw":70.262517},{"c":70.34,"h":70.4,"l":70.2915,"n":344,"o":70.31,"t":"2026-10-09T20:00:00Z","v":6253532,"vw":70.300054},{"c":70.37,"h":70.4,"l":70.34,"n":141,"o":70.4,"t":"2026-10-09T20:05:00Z","v":31695,"vw":70.363375},{"c":70.37,"h":70.39,"l":70.3,"n":106,"o":70.36,"t":"2026-10-09T20:10:00Z","v":91631,"vw":70.33186},{"c":70.3239,"h":70.36,"l":70.3239,"n":66,"o":70.3561,"t":"2026-10-09T20:15:00Z","v":2638,"vw":70.336782},{"c":70.3,"h":70.3699,"l":70.3,"n":57,"o":70.3208,"t":"2026-10-09T20:20:00Z","v":1585,"vw":70.334592},{"c":70.3395,"h":70.369,"l":70.3,"n":85,"o":70.359,"t":"2026-10-09T20:25:00Z","v":91124,"vw":70.301661},{"c":70.33,"h":70.34,"l":70.32,"n":46,"o":70.34,"t":"2026-10-09T20:30:00Z","v":3454,"vw":70.328944},{"c":70.32,"h":70.35,"l":70.32,"n":33,"o":70.3201,"t":"2026-10-09T20:35:00Z","v":2633,"vw":70.331877},{"c":70.36,"h":70.44,"l":70.3,"n":183,"o":70.3356,"t":"2026-10-09T20:40:00Z","v":19598,"vw":70.378189},{"c":70.3907,"h":70.3907,"l":70.33,"n":132,"o":70.36,"t":"2026-10-09T20:45:00Z","v":11830,"vw":70.357967},{"c":70.3681,"h":70.4,"l":70.36,"n":80,"o":70.39,"t":"2026-10-09T20:50:00Z","v":5451,"vw":70.367588},{"c":70.3602,"h":70.37,"l":70.36,"n":59,"o":70.37,"t":"2026-10-09T20:55:00Z","v":5285,"vw":70.368337},{"c":70.36,"h":70.3968,"l":70.35,"n":71,"o":70.36,"t":"2026-10-09T21:00:00Z","v":13492,"vw":70.360857},{"c":70.37,"h":70.37,"l":70.32,"n":74,"o":70.36,"t":"2026-10-09T21:05:00Z","v":5014,"vw":70.354739},{"c":70.32,"h":70.41,"l":70.32,"n":40,"o":70.4083,"t":"2026-10-09T21:10:00Z","v":2914,"vw":70.336424},{"c":70.3931,"h":70.3931,"l":70.32,"n":33,"o":70.33,"t":"2026-10-09T21:15:00Z","v":628,"vw":70.3477},{"c":70.369,"h":70.369,"l":70.32,"n":52,"o":70.32,"t":"2026-10-09T21:20:00Z","v":2589,"vw":70.32674},{"c":70.32,"h":70.363,"l":70.31,"n":54,"o":70.33,"t":"2026-10-09T21:25:00Z","v":4476,"vw":70.32755},{"c":70.3,"h":70.36,"l":70.3,"n":43,"o":70.31,"t":"2026-10-09T21:30:00Z","v":6281,"vw":70.333789},{"c":70.31,"h":70.31,"l":70.3,"n":49,"o":70.3,"t":"2026-10-09T21:35:00Z","v":2779,"vw":70.308833},{"c":70.3705,"h":70.3705,"l":70.3097,"n":17,"o":70.3097,"t":"2026-10-09T21:40:00Z","v":948,"vw":70.338131},{"c":70.3396,"h":70.38,"l":70.3396,"n":27,"o":70.38,"t":"2026-10-09T21:45:00Z","v":1981,"vw":70.350235},{"c":70.3676,"h":70.3676,"l":70.3676,"n":14,"o":70.3676,"t":"2026-10-09T21:50:00Z","v":278,"vw":70.3676},{"c":70.3,"h":70.34,"l":70.3,"n":42,"o":70.3,"t":"2026-10-09T21:55:00Z","v":1660,"vw":70.330385},{"c":70.3005,"h":70.32,"l":70.3,"n":39,"o":70.3,"t":"2026-10-09T22:00:00Z","v":4649,"vw":70.306104},{"c":70.32,"h":70.34,"l":70.32,"n":29,"o":70.3357,"t":"2026-10-09T22:05:00Z","v":861,"vw":70.330959},{"c":70.3,"h":70.3381,"l":70.3,"n":20,"o":70.3381,"t":"2026-10-09T22:10:00Z","v":1437,"vw":70.322449},{"c":70.302,"h":70.3356,"l":70.302,"n":27,"o":70.3356,"t":"2026-10-09T22:15:00Z","v":1072,"vw":70.313288},{"c":70.34,"h":70.3854,"l":70.3,"n":66,"o":70.3,"t":"2026-10-09T22:20:00Z","v":1051,"vw":70.345622},{"c":70.33,"h":70.41,"l":70.33,"n":59,"o":70.33,"t":"2026-10-09T22:25:00Z","v":1798,"vw":70.355625},{"c":70.36,"h":70.36,"l":70.36,"n":18,"o":70.36,"t":"2026-10-09T22:30:00Z","v":605,"vw":70.36},{"c":70.35,"h":70.35,"l":70.34,"n":21,"o":70.3497,"t":"2026-10-09T22:35:00Z","v":1102,"vw":70.343015},{"c":70.34,"h":70.34,"l":70.34,"n":24,"o":70.34,"t":"2026-10-09T22:40:00Z","v":284,"vw":70.34},{"c":70.33,"h":70.3369,"l":70.3,"n":37,"o":70.3369,"t":"2026-10-09T22:45:00Z","v":2208,"vw":70.331636},{"c":70.31,"h":70.32,"l":70.31,"n":28,"o":70.315,"t":"2026-10-09T22:50:00Z","v":2230,"vw":70.311673},{"c":70.3488,"h":70.35,"l":70.31,"n":32,"o":70.31,"t":"2026-10-09T22:55:00Z","v":8156,"vw":70.325666},{"c":70.35,"h":70.35,"l":70.3231,"n":15,"o":70.3231,"t":"2026-10-09T23:00:00Z","v":1517,"vw":70.328643},{"c":70.34,"h":70.3689,"l":70.34,"n":16,"o":70.35,"t":"2026-10-09T23:05:00Z","v":1280,"vw":70.364917},{"c":70.36,"h":70.36,"l":70.33,"n":24,"o":70.33,"t":"2026-10-09T23:10:00Z","v":1308,"vw":70.35069},{"c":70.36,"h":70.365,"l":70.3,"n":26,"o":70.3,"t":"2026-10-09T23:15:00Z","v":815,"vw":70.339279},{"c":70.326,"h":70.36,"l":70.326,"n":20,"o":70.36,"t":"2026-10-09T23:20:00Z","v":619,"vw":70.347684},{"c":70.33,"h":70.33,"l":70.33,"n":13,"o":70.33,"t":"2026-10-09T23:25:00Z","v":161,"vw":70.33},{"c":70.31,"h":70.34,"l":70.31,"n":25,"o":70.34,"t":"2026-10-09T23:30:00Z","v":775,"vw":70.334},{"c":70.3105,"h":70.3199,"l":70.3015,"n":23,"o":70.3015,"t":"2026-10-09T23:35:00Z","v":2867,"vw":70.310381},{"c":70.31,"h":70.3183,"l":70.31,"n":17,"o":70.3183,"t":"2026-10-09T23:40:00Z","v":1480,"vw":70.311537},{"c":70.32,"h":70.32,"l":70.31,"n":42,"o":70.318,"t":"2026-10-09T23:45:00Z","v":3759,"vw":70.317902},{"c":70.31,"h":70.3199,"l":70.31,"n":86,"o":70.3115,"t":"2026-10-09T23:50:00Z","v":5538,"vw":70.31058},{"c":70.318,"h":70.32,"l":70.31,"n":57,"o":70.31,"t":"2026-10-09T23:55:00Z","v":3762,"vw":70.312477},{"c":70.66,"h":70.75,"l":70.51,"n":1194,"o":70.56,"t":"2026-10-12T08:00:00Z","v":27216,"vw":70.604779},{"c":70.63,"h":70.66,"l":70.59,"n":102,"o":70.59,"t":"2026-10-12T08:05:00Z","v":1864,"vw":70.622982},{"c":70.68,"h":70.68,"l":70.65,"n":27,"o":70.65,"t":"2026-10-12T08:10:00Z","v":3867,"vw":70.670913},{"c":70.75,"h":70.75,"l":70.68,"n":19,"o":70.68,"t":"2026-10-12T08:15:00Z","v":1725,"vw":70.707769},{"c":70.73,"h":70.75,"l":70.7206,"n":13,"o":70.7206,"t":"2026-10-12T08:20:00Z","v":1356,"vw":70.724308},{"c":70.75,"h":70.75,"l":70.74,"n":14,"o":70.74,"t":"2026-10-12T08:25:00Z","v":797,"vw":70.747143},{"c":70.75,"h":70.75,"l":70.74,"n":4,"o":70.74,"t":"2026-10-12T08:30:00Z","v":356,"vw":70.745714},{"c":70.78,"h":70.78,"l":70.77,"n":25,"o":70.78,"t":"2026-10-12T08:35:00Z","v":3428,"vw":70.775419},{"c":70.7946,"h":70.7946,"l":70.7946,"n":9,"o":70.7946,"t":"2026-10-12T08:40:00Z","v":433,"vw":70.7946},{"c":70.7001,"h":70.7542,"l":70.7001,"n":9,"o":70.75,"t":"2026-10-12T08:45:00Z","v":3308,"vw":70.704209},{"c":70.75,"h":70.772,"l":70.7,"n":27,"o":70.73,"t":"2026-10-12T08:50:00Z","v":1459,"vw":70.742865},{"c":70.72,"h":70.76,"l":70.7,"n":19,"o":70.75,"t":"2026-10-12T08:55:00Z","v":1754,"vw":70.712977},{"c":70.705,"h":70.72,"l":70.7,"n":32,"o":70.72,"t":"2026-10-12T09:00:00Z","v":860,"vw":70.708646},{"c":70.65,"h":70.67,"l":70.65,"n":32,"o":70.656,"t":"2026-10-12T09:05:00Z","v":2533,"vw":70.65388},{"c":70.69,"h":70.69,"l":70.65,"n":12,"o":70.65,"t":"2026-10-12T09:15:00Z","v":411,"vw":70.670676},{"c":70.734,"h":70.734,"l":70.734,"n":4,"o":70.734,"t":"2026-10-12T09:20:00Z","v":215,"vw":70.734},{"c":70.74,"h":70.74,"l":70.74,"n":9,"o":70.74,"t":"2026-10-12T09:25:00Z","v":586,"vw":70.74},{"c":70.69,"h":70.72,"l":70.69,"n":18,"o":70.72,"t":"2026-10-12T09:35:00Z","v":585,"vw":70.703453},{"c":70.66,"h":70.66,"l":70.66,"n":3,"o":70.66,"t":"2026-10-12T09:40:00Z","v":134,"vw":70.66},{"c":70.65,"h":70.695,"l":70.65,"n":13,"o":70.68,"t":"2026-10-12T09:45:00Z","v":649,"vw":70.676275},{"c":70.66,"h":70.69,"l":70.66,"n":13,"o":70.69,"t":"2026-10-12T09:50:00Z","v":449,"vw":70.675432},{"c":70.81,"h":70.81,"l":70.7,"n":88,"o":70.7,"t":"2026-10-12T10:00:00Z","v":2656,"vw":70.770646},{"c":70.82,"h":70.86,"l":70.82,"n":20,"o":70.86,"t":"2026-10-12T10:05:00Z","v":647,"vw":70.840339},{"c":70.77,"h":70.78,"l":70.77,"n":15,"o":70.78,"t":"2026-10-12T10:25:00Z","v":2624,"vw":70.771103},{"c":70.77,"h":70.77,"l":70.77,"n":12,"o":70.77,"t":"2026-10-12T10:30:00Z","v":534,"vw":70.77},{"c":70.73,"h":70.73,"l":70.73,"n":11,"o":70.73,"t":"2026-10-12T10:40:00Z","v":359,"vw":70.73},{"c":70.77,"h":70.77,"l":70.59,"n":185,"o":70.66,"t":"2026-10-12T10:45:00Z","v":8057,"vw":70.704583},{"c":70.86,"h":70.86,"l":70.66,"n":145,"o":70.7,"t":"2026-10-12T10:50:00Z","v":8549,"vw":70.805031},{"c":70.76,"h":70.81,"l":70.73,"n":82,"o":70.8,"t":"2026-10-12T10:55:00Z","v":8213,"vw":70.792808},{"c":70.67,"h":70.73,"l":70.67,"n":70,"o":70.67,"t":"2026-10-12T11:00:00Z","v":3133,"vw":70.688451},{"c":70.8,"h":70.8,"l":70.6856,"n":49,"o":70.6856,"t":"2026-10-12T11:05:00Z","v":1672,"vw":70.768574},{"c":70.86,"h":70.89,"l":70.8,"n":95,"o":70.8,"t":"2026-10-12T11:10:00Z","v":5934,"vw":70.810761},{"c":70.9103,"h":70.95,"l":70.8,"n":74,"o":70.8,"t":"2026-10-12T11:15:00Z","v":4612,"vw":70.898477},{"c":71.1039,"h":71.39,"l":70.93,"n":536,"o":70.9523,"t":"2026-10-12T11:20:00Z","v":53892,"vw":71.128562},{"c":71.25,"h":71.4,"l":71.1107,"n":154,"o":71.2,"t":"2026-10-12T11:25:00Z","v":20066,"vw":71.235867},{"c":71.2759,"h":71.3501,"l":71.22,"n":155,"o":71.3501,"t":"2026-10-12T11:30:00Z","v":9512,"vw":71.291622},{"c":71.35,"h":71.4,"l":71.26,"n":228,"o":71.27,"t":"2026-10-12T11:35:00Z","v":12022,"vw":71.308524},{"c":71.26,"h":71.38,"l":71.26,"n":139,"o":71.3498,"t":"2026-10-12T11:40:00Z","v":19688,"vw":71.336225},{"c":71.25,"h":71.27,"l":71.22,"n":33,"o":71.237,"t":"2026-10-12T11:45:00Z","v":1820,"vw":71.247544},{"c":71.28,"h":71.28,"l":71.225,"n":60,"o":71.2293,"t":"2026-10-12T11:50:00Z","v":1979,"vw":71.252082},{"c":71.3224,"h":71.3224,"l":71.23,"n":53,"o":71.29,"t":"2026-10-12T11:55:00Z","v":2216,"vw":71.275656},{"c":71.29,"h":71.36,"l":71.25,"n":72,"o":71.27,"t":"2026-10-12T12:00:00Z","v":4228,"vw":71.29028},{"c":71.3362,"h":71.3362,"l":71.25,"n":39,"o":71.25,"t":"2026-10-12T12:05:00Z","v":1278,"vw":71.287371},{"c":71.2254,"h":71.2995,"l":71.2254,"n":80,"o":71.25,"t":"2026-10-12T12:10:00Z","v":5282,"vw":71.285511},{"c":71.2,"h":71.23,"l":71.13,"n":141,"o":71.23,"t":"2026-10-12T12:15:00Z","v":7674,"vw":71.193878},{"c":71.29,"h":71.43,"l":71.1958,"n":293,"o":71.24,"t":"2026-10-12T12:20:00Z","v":18187,"vw":71.315995},{"c":71.14,"h":71.25,"l":71.14,"n":93,"o":71.25,"t":"2026-10-12T12:25:00Z","v":4791,"vw":71.205803},{"c":71.1423,"h":71.1557,"l":71.05,"n":138,"o":71.14,"t":"2026-10-12T12:30:00Z","v":12539,"vw":71.116042},{"c":71.06,"h":71.14,"l":71.0201,"n":86,"o":71.14,"t":"2026-10-12T12:35:00Z","v":4263,"vw":71.100054},{"c":71.25,"h":71.25,"l":71.08,"n":212,"o":71.08,"t":"2026-10-12T12:40:00Z","v":18543,"vw":71.191231},{"c":71.23,"h":71.3,"l":71.1999,"n":71,"o":71.25,"t":"2026-10-12T12:45:00Z","v":4038,"vw":71.217563},{"c":71.3,"h":71.4,"l":71.22,"n":120,"o":71.22,"t":"2026-10-12T12:50:00Z","v":5456,"vw":71.287276},{"c":71.4,"h":71.4144,"l":71.3,"n":129,"o":71.3,"t":"2026-10-12T12:55:00Z","v":4989,"vw":71.384188},{"c":71.36,"h":71.4,"l":71.35,"n":232,"o":71.36,"t":"2026-10-12T13:00:00Z","v":25082,"vw":71.363339},{"c":71.2609,"h":71.37,"l":71.26,"n":324,"o":71.3606,"t":"2026-10-12T13:05:00Z","v":23167,"vw":71.311798},{"c":71.3515,"h":71.45,"l":71.26,"n":502,"o":71.32,"t":"2026-10-12T13:10:00Z","v":30232,"vw":71.362574},{"c":71.4345,"h":71.4345,"l":71.35,"n":123,"o":71.35,"t":"2026-10-12T13:15:00Z","v":11828,"vw":71.361147},{"c":71.35,"h":71.44,"l":71.35,"n":163,"o":71.4044,"t":"2026-10-12T13:20:00Z","v":11675,"vw":71.369959},{"c":71.35,"h":71.57,"l":71.35,"n":462,"o":71.38,"t":"2026-10-12T13:25:00Z","v":32782,"vw":71.428266},{"c":71.3185,"h":71.55,"l":71.08,"n":10339,"o":71.33,"t":"2026-10-12T13:30:00Z","v":1099223,"vw":71.290228},{"c":71.045,"h":71.47,"l":71.03,"n":4823,"o":71.335,"t":"2026-10-12T13:35:00Z","v":501831,"vw":71.31446},{"c":71.375,"h":71.38,"l":71.01,"n":4767,"o":71.045,"t":"2026-10-12T13:40:00Z","v":355317,"vw":71.172004},{"c":71.184,"h":71.45,"l":71.1805,"n":5753,"o":71.36,"t":"2026-10-12T13:45:00Z","v":538973,"vw":71.313487},{"c":71.069,"h":71.37,"l":71.0001,"n":4149,"o":71.19,"t":"2026-10-12T13:50:00Z","v":355713,"vw":71.210365},{"c":70.99,"h":71.095,"l":70.935,"n":3903,"o":71.0658,"t":"2026-10-12T13:55:00Z","v":405658,"vw":71.031988},{"c":71.0599,"h":71.105,"l":70.865,"n":4620,"o":70.985,"t":"2026-10-12T14:00:00Z","v":424714,"vw":70.954975},{"c":70.97,"h":71.115,"l":70.875,"n":3355,"o":71.055,"t":"2026-10-12T14:05:00Z","v":266914,"vw":70.993456},{"c":70.765,"h":71.0359,"l":70.75,"n":4078,"o":70.975,"t":"2026-10-12T14:10:00Z","v":352270,"vw":70.855608},{"c":70.775,"h":70.8397,"l":70.74,"n":3289,"o":70.765,"t":"2026-10-12T14:15:00Z","v":243411,"vw":70.779837},{"c":70.885,"h":70.89,"l":70.755,"n":2765,"o":70.78,"t":"2026-10-12T14:20:00Z","v":156899,"vw":70.817791},{"c":70.92,"h":70.995,"l":70.86,"n":3278,"o":70.89,"t":"2026-10-12T14:25:00Z","v":192944,"vw":70.915288},{"c":71.06,"h":71.06,"l":70.92,"n":3046,"o":70.92,"t":"2026-10-12T14:30:00Z","v":169719,"vw":70.987878},{"c":70.96,"h":71.065,"l":70.9215,"n":3487,"o":71.06,"t":"2026-10-12T14:35:00Z","v":225708,"vw":70.990582},{"c":70.81,"h":70.99,"l":70.8,"n":3224,"o":70.95,"t":"2026-10-12T14:40:00Z","v":183198,"vw":70.914601},{"c":70.91,"h":70.9182,"l":70.805,"n":2912,"o":70.815,"t":"2026-10-12T14:45:00Z","v":198200,"vw":70.857856},{"c":70.95,"h":70.99,"l":70.895,"n":2814,"o":70.93,"t":"2026-10-12T14:50:00Z","v":138584,"vw":70.941234},{"c":70.97,"h":71.0117,"l":70.915,"n":3187,"o":70.94,"t":"2026-10-12T14:55:00Z","v":256385,"vw":70.971231},{"c":71.195,"h":71.219,"l":70.94,"n":4021,"o":70.98,"t":"2026-10-12T15:00:00Z","v":253599,"vw":71.086009},{"c":71.165,"h":71.255,"l":71.14,"n":3043,"o":71.2,"t":"2026-10-12T15:05:00Z","v":196718,"vw":71.204346},{"c":71.165,"h":71.205,"l":71.125,"n":3056,"o":71.17,"t":"2026-10-12T15:10:00Z","v":206957,"vw":71.158595},{"c":71.195,"h":71.21,"l":71.105,"n":2680,"o":71.17,"t":"2026-10-12T15:15:00Z","v":168621,"vw":71.146786},{"c":71.35,"h":71.35,"l":71.185,"n":3899,"o":71.2,"t":"2026-10-12T15:20:00Z","v":316507,"vw":71.297226},{"c":71.32,"h":71.38,"l":71.265,"n":3263,"o":71.36,"t":"2026-10-12T15:25:00Z","v":234010,"vw":71.336014},{"c":71.305,"h":71.36,"l":71.285,"n":3088,"o":71.315,"t":"2026-10-12T15:30:00Z","v":248417,"vw":71.323721},{"c":71.27,"h":71.355,"l":71.26,"n":2444,"o":71.305,"t":"2026-10-12T15:35:00Z","v":169159,"vw":71.321638},{"c":71.275,"h":71.31,"l":71.2,"n":2967,"o":71.28,"t":"2026-10-12T15:40:00Z","v":234455,"vw":71.263683},{"c":71.38,"h":71.385,"l":71.27,"n":2241,"o":71.275,"t":"2026-10-12T15:45:00Z","v":123346,"vw":71.330282},{"c":71.295,"h":71.39,"l":71.29,"n":2283,"o":71.39,"t":"2026-10-12T15:50:00Z","v":137944,"vw":71.340805},{"c":71.17,"h":71.3,"l":71.15,"n":2447,"o":71.3,"t":"2026-10-12T15:55:00Z","v":174599,"vw":71.219444},{"c":71.205,"h":71.27,"l":71.14,"n":2667,"o":71.18,"t":"2026-10-12T16:00:00Z","v":162599,"vw":71.191309},{"c":71.205,"h":71.265,"l":71.17,"n":2436,"o":71.205,"t":"2026-10-12T16:05:00Z","v":173914,"vw":71.218072},{"c":71.175,"h":71.235,"l":71.14,"n":2339,"o":71.21,"t":"2026-10-12T16:10:00Z","v":185800,"vw":71.189114},{"c":71.1,"h":71.215,"l":71.1,"n":2464,"o":71.175,"t":"2026-10-12T16:15:00Z","v":171294,"vw":71.155868},{"c":70.915,"h":71.11,"l":70.915,"n":2279,"o":71.11,"t":"2026-10-12T16:20:00Z","v":144162,"vw":71.003698},{"c":70.8558,"h":70.935,"l":70.84,"n":1804,"o":70.9158,"t":"2026-10-12T16:25:00Z","v":181291,"vw":70.890794},{"c":70.845,"h":70.915,"l":70.84,"n":2158,"o":70.85,"t":"2026-10-12T16:30:00Z","v":170166,"vw":70.873917},{"c":70.87,"h":70.88,"l":70.84,"n":1416,"o":70.84,"t":"2026-10-12T16:35:00Z","v":100567,"vw":70.855656},{"c":70.84,"h":70.9,"l":70.83,"n":1779,"o":70.875,"t":"2026-10-12T16:40:00Z","v":138786,"vw":70.869357},{"c":70.83,"h":70.86,"l":70.805,"n":2248,"o":70.85,"t":"2026-10-12T16:45:00Z","v":162207,"vw":70.834446},{"c":70.8325,"h":70.88,"l":70.82,"n":2113,"o":70.83,"t":"2026-10-12T16:50:00Z","v":296525,"vw":70.84498},{"c":70.87,"h":70.88,"l":70.81,"n":2140,"o":70.84,"t":"2026-10-12T16:55:00Z","v":168721,"vw":70.842382},{"c":70.83,"h":70.87,"l":70.8116,"n":1827,"o":70.87,"t":"2026-10-12T17:00:00Z","v":143875,"vw":70.838442},{"c":70.795,"h":70.86,"l":70.79,"n":1945,"o":70.835,"t":"2026-10-12T17:05:00Z","v":132299,"vw":70.83107},{"c":70.86,"h":70.86,"l":70.79,"n":1711,"o":70.79,"t":"2026-10-12T17:10:00Z","v":181175,"vw":70.826401},{"c":70.81,"h":70.87,"l":70.8,"n":1970,"o":70.86,"t":"2026-10-12T17:15:00Z","v":164381,"vw":70.842905},{"c":70.795,"h":70.87,"l":70.7901,"n":1730,"o":70.815,"t":"2026-10-12T17:20:00Z","v":127570,"vw":70.837626},{"c":70.84,"h":70.85,"l":70.775,"n":1815,"o":70.8,"t":"2026-10-12T17:25:00Z","v":123885,"vw":70.809833},{"c":70.75,"h":70.856,"l":70.685,"n":2936,"o":70.84,"t":"2026-10-12T17:30:00Z","v":304100,"vw":70.731803},{"c":70.78,"h":70.8,"l":70.7205,"n":2894,"o":70.75,"t":"2026-10-12T17:35:00Z","v":313882,"vw":70.752172},{"c":70.7999,"h":70.81,"l":70.755,"n":2181,"o":70.78,"t":"2026-10-12T17:40:00Z","v":190680,"vw":70.789696},{"c":70.815,"h":70.835,"l":70.765,"n":1917,"o":70.795,"t":"2026-10-12T17:45:00Z","v":163742,"vw":70.797126},{"c":70.825,"h":70.845,"l":70.775,"n":2637,"o":70.8125,"t":"2026-10-12T17:50:00Z","v":151455,"vw":70.808735},{"c":70.7879,"h":70.84,"l":70.775,"n":1814,"o":70.83,"t":"2026-10-12T17:55:00Z","v":125250,"vw":70.805303},{"c":70.84,"h":70.85,"l":70.77,"n":2722,"o":70.785,"t":"2026-10-12T18:00:00Z","v":282218,"vw":70.800931},{"c":70.79,"h":70.9,"l":70.77,"n":2571,"o":70.84,"t":"2026-10-12T18:05:00Z","v":645292,"vw":70.802087},{"c":70.8115,"h":70.84,"l":70.78,"n":2500,"o":70.78,"t":"2026-10-12T18:10:00Z","v":293900,"vw":70.804384},{"c":70.805,"h":70.88,"l":70.775,"n":3061,"o":70.82,"t":"2026-10-12T18:15:00Z","v":344987,"vw":70.824155},{"c":70.735,"h":70.815,"l":70.695,"n":2232,"o":70.81,"t":"2026-10-12T18:20:00Z","v":218980,"vw":70.742134},{"c":70.7492,"h":70.77,"l":70.68,"n":2293,"o":70.74,"t":"2026-10-12T18:25:00Z","v":206115,"vw":70.734736},{"c":70.725,"h":70.85,"l":70.72,"n":2907,"o":70.75,"t":"2026-10-12T18:30:00Z","v":259123,"vw":70.776591},{"c":70.715,"h":70.7385,"l":70.69,"n":1823,"o":70.73,"t":"2026-10-12T18:35:00Z","v":204059,"vw":70.703789},{"c":70.8,"h":70.8,"l":70.715,"n":1701,"o":70.72,"t":"2026-10-12T18:40:00Z","v":115505,"vw":70.760245},{"c":70.76,"h":70.855,"l":70.76,"n":2281,"o":70.81,"t":"2026-10-12T18:45:00Z","v":225720,"vw":70.817557},{"c":70.8299,"h":70.8399,"l":70.7603,"n":1622,"o":70.77,"t":"2026-10-12T18:50:00Z","v":162030,"vw":70.791174},{"c":70.756,"h":70.825,"l":70.755,"n":1692,"o":70.82,"t":"2026-10-12T18:55:00Z","v":162506,"vw":70.793734},{"c":70.73,"h":70.77,"l":70.715,"n":1662,"o":70.76,"t":"2026-10-12T19:00:00Z","v":146231,"vw":70.734805},{"c":70.795,"h":70.8,"l":70.725,"n":1749,"o":70.73,"t":"2026-10-12T19:05:00Z","v":105283,"vw":70.769004},{"c":70.7802,"h":70.82,"l":70.775,"n":1748,"o":70.8,"t":"2026-10-12T19:10:00Z","v":122715,"vw":70.796023},{"c":70.845,"h":70.88,"l":70.78,"n":2920,"o":70.785,"t":"2026-10-12T19:15:00Z","v":369079,"vw":70.846551},{"c":70.83,"h":70.8951,"l":70.8,"n":2351,"o":70.845,"t":"2026-10-12T19:20:00Z","v":245160,"vw":70.85372},{"c":70.7244,"h":70.85,"l":70.69,"n":2678,"o":70.84,"t":"2026-10-12T19:25:00Z","v":251432,"vw":70.759431},{"c":70.82,"h":70.82,"l":70.7,"n":2581,"o":70.725,"t":"2026-10-12T19:30:00Z","v":163783,"vw":70.740613},{"c":70.775,"h":70.8699,"l":70.76,"n":3153,"o":70.815,"t":"2026-10-12T19:35:00Z","v":296524,"vw":70.826862},{"c":70.735,"h":70.8,"l":70.72,"n":3019,"o":70.775,"t":"2026-10-12T19:40:00Z","v":242106,"vw":70.762073},{"c":70.7192,"h":70.76,"l":70.695,"n":3170,"o":70.735,"t":"2026-10-12T19:45:00Z","v":312131,"vw":70.722749},{"c":70.705,"h":70.785,"l":70.69,"n":5427,"o":70.72,"t":"2026-10-12T19:50:00Z","v":478564,"vw":70.735163},{"c":70.63,"h":70.7,"l":70.56,"n":13055,"o":70.7,"t":"2026-10-12T19:55:00Z","v":1404614,"vw":70.605166},{"c":70.5954,"h":70.68,"l":70.56,"n":241,"o":70.61,"t":"2026-10-12T20:00:00Z","v":3532754,"vw":70.609925},{"c":70.55,"h":70.61,"l":70.51,"n":109,"o":70.597,"t":"2026-10-12T20:05:00Z","v":31836,"vw":70.563958},{"c":70.59,"h":70.59,"l":70.59,"n":12,"o":70.59,"t":"2026-10-12T20:10:00Z","v":148,"vw":70.59},{"c":70.6,"h":70.61,"l":70.6,"n":32,"o":70.61,"t":"2026-10-12T20:15:00Z","v":662,"vw":70.606667},{"c":70.61,"h":70.61,"l":70.58,"n":73,"o":70.61,"t":"2026-10-12T20:20:00Z","v":2509,"vw":70.605583},{"c":70.58,"h":70.61,"l":70.573,"n":53,"o":70.6,"t":"2026-10-12T20:25:00Z","v":4549,"vw":70.60528},{"c":70.61,"h":70.61,"l":70.61,"n":20,"o":70.61,"t":"2026-10-12T20:30:00Z","v":2000,"vw":70.61},{"c":70.5946,"h":70.61,"l":70.5946,"n":27,"o":70.6054,"t":"2026-10-12T20:35:00Z","v":1313,"vw":70.6065},{"c":70.5963,"h":70.5963,"l":70.5963,"n":10,"o":70.5963,"t":"2026-10-12T20:40:00Z","v":225,"vw":70.5963},{"c":70.6095,"h":70.61,"l":70.6,"n":31,"o":70.6,"t":"2026-10-12T20:45:00Z","v":883,"vw":70.605469},{"c":70.6011,"h":70.6098,"l":70.6011,"n":14,"o":70.6098,"t":"2026-10-12T20:50:00Z","v":594,"vw":70.605405},{"c":70.6004,"h":70.6004,"l":70.58,"n":38,"o":70.6,"t":"2026-10-12T20:55:00Z","v":2807,"vw":70.582318},{"c":70.58,"h":70.58,"l":70.58,"n":8,"o":70.58,"t":"2026-10-12T21:00:00Z","v":185,"vw":70.58},{"c":70.5755,"h":70.61,"l":70.5755,"n":42,"o":70.61,"t":"2026-10-12T21:10:00Z","v":6553,"vw":70.595102},{"c":70.65,"h":70.65,"l":70.61,"n":100,"o":70.61,"t":"2026-10-12T21:15:00Z","v":3274,"vw":70.638939},{"c":70.65,"h":70.66,"l":70.61,"n":16,"o":70.61,"t":"2026-10-12T21:20:00Z","v":1378,"vw":70.62918},{"c":70.6305,"h":70.66,"l":70.6305,"n":16,"o":70.66,"t":"2026-10-12T21:25:00Z","v":863,"vw":70.644986},{"c":70.65,"h":70.65,"l":70.63,"n":32,"o":70.63,"t":"2026-10-12T21:30:00Z","v":155132,"vw":70.637964},{"c":70.63,"h":70.65,"l":70.63,"n":22,"o":70.63,"t":"2026-10-12T21:35:00Z","v":1211,"vw":70.640423},{"c":70.63,"h":70.63,"l":70.63,"n":7,"o":70.63,"t":"2026-10-12T21:40:00Z","v":199,"vw":70.63},{"c":70.6479,"h":70.6479,"l":70.56,"n":27,"o":70.6,"t":"2026-10-12T21:45:00Z","v":1175,"vw":70.596355},{"c":70.58,"h":70.6,"l":70.5739,"n":18,"o":70.5739,"t":"2026-10-12T21:50:00Z","v":1087,"vw":70.58469},{"c":70.6,"h":70.6,"l":70.6,"n":15,"o":70.6,"t":"2026-10-12T21:55:00Z","v":275,"vw":70.6},{"c":70.6716,"h":70.68,"l":70.65,"n":54,"o":70.65,"t":"2026-10-12T22:00:00Z","v":1504,"vw":70.667007},{"c":70.6843,"h":70.6843,"l":70.6201,"n":23,"o":70.6707,"t":"2026-10-12T22:05:00Z","v":1326,"vw":70.671368},{"c":70.64,"h":70.6667,"l":70.64,"n":17,"o":70.6667,"t":"2026-10-12T22:10:00Z","v":774,"vw":70.66225},{"c":70.68,"h":70.69,"l":70.67,"n":42,"o":70.68,"t":"2026-10-12T22:15:00Z","v":3926,"vw":70.680834},{"c":70.6916,"h":70.6916,"l":70.65,"n":27,"o":70.69,"t":"2026-10-12T22:20:00Z","v":1102,"vw":70.682205},{"c":70.6287,"h":70.6287,"l":70.6287,"n":5,"o":70.6287,"t":"2026-10-12T22:25:00Z","v":162,"vw":70.6287},{"c":70.7,"h":70.7,"l":70.7,"n":8,"o":70.7,"t":"2026-10-12T22:30:00Z","v":261,"vw":70.7},{"c":70.6933,"h":70.7,"l":70.6933,"n":22,"o":70.6965,"t":"2026-10-12T22:35:00Z","v":793,"vw":70.696717},{"c":70.6324,"h":70.6876,"l":70.6324,"n":14,"o":70.6876,"t":"2026-10-12T22:40:00Z","v":396,"vw":70.6646},{"c":70.69,"h":70.69,"l":70.69,"n":4,"o":70.69,"t":"2026-10-12T22:45:00Z","v":652,"vw":70.69},{"c":70.71,"h":70.71,"l":70.6847,"n":24,"o":70.69,"t":"2026-10-12T22:55:00Z","v":1449,"vw":70.699884},{"c":70.7,"h":70.7052,"l":70.7,"n":22,"o":70.7052,"t":"2026-10-12T23:00:00Z","v":808,"vw":70.7026},{"c":70.69,"h":70.69,"l":70.69,"n":17,"o":70.69,"t":"2026-10-12T23:05:00Z","v":910,"vw":70.69},{"c":70.72,"h":70.72,"l":70.71,"n":26,"o":70.71,"t":"2026-10-12T23:15:00Z","v":806,"vw":70.715822},{"c":70.76,"h":70.79,"l":70.7033,"n":29,"o":70.74,"t":"2026-10-12T23:20:00Z","v":1821,"vw":70.737524},{"c":70.73,"h":70.73,"l":70.73,"n":6,"o":70.73,"t":"2026-10-12T23:25:00Z","v":346,"vw":70.73},{"c":70.7193,"h":70.74,"l":70.71,"n":25,"o":70.7279,"t":"2026-10-12T23:30:00Z","v":900,"vw":70.723286},{"c":70.76,"h":70.76,"l":70.7193,"n":12,"o":70.7193,"t":"2026-10-12T23:35:00Z","v":451,"vw":70.739751},{"c":70.71,"h":70.72,"l":70.7017,"n":16,"o":70.7017,"t":"2026-10-12T23:40:00Z","v":3385,"vw":70.707985},{"c":70.77,"h":70.77,"l":70.72,"n":41,"o":70.76,"t":"2026-10-12T23:45:00Z","v":2426,"vw":70.75425},{"c":70.78,"h":70.78,"l":70.77,"n":27,"o":70.77,"t":"2026-10-12T23:50:00Z","v":1743,"vw":70.774032},{"c":70.7516,"h":70.77,"l":70.7,"n":60,"o":70.7,"t":"2026-10-12T23:55:00Z","v":6456,"vw":70.755071},{"c":70.84,"h":71,"l":70.84,"n":1113,"o":70.94,"t":"2026-10-13T08:00:00Z","v":36952,"vw":70.928624},{"c":70.8,"h":70.8365,"l":70.795,"n":45,"o":70.8365,"t":"2026-10-13T08:05:00Z","v":3832,"vw":70.810883},{"c":70.81,"h":70.81,"l":70.7518,"n":17,"o":70.7518,"t":"2026-10-13T08:10:00Z","v":2096,"vw":70.785842},{"c":70.81,"h":70.82,"l":70.81,"n":20,"o":70.81,"t":"2026-10-13T08:15:00Z","v":1887,"vw":70.8139},{"c":70.79,"h":70.81,"l":70.75,"n":32,"o":70.8,"t":"2026-10-13T08:20:00Z","v":2191,"vw":70.786023},{"c":70.87,"h":70.87,"l":70.85,"n":34,"o":70.85,"t":"2026-10-13T08:25:00Z","v":1147,"vw":70.854615},{"c":70.88,"h":70.88,"l":70.82,"n":9,"o":70.82,"t":"2026-10-13T08:30:00Z","v":656,"vw":70.861431},{"c":70.89,"h":70.9327,"l":70.88,"n":18,"o":70.9327,"t":"2026-10-13T08:35:00Z","v":652,"vw":70.899041},{"c":70.83,"h":70.83,"l":70.83,"n":1,"o":70.83,"t":"2026-10-13T08:55:00Z","v":101,"vw":70.83},{"c":70.89,"h":70.89,"l":70.89,"n":23,"o":70.89,"t":"2026-10-13T09:10:00Z","v":739,"vw":70.89},{"c":70.845,"h":70.845,"l":70.845,"n":7,"o":70.845,"t":"2026-10-13T09:15:00Z","v":401,"vw":70.845},{"c":70.85,"h":70.85,"l":70.85,"n":4,"o":70.85,"t":"2026-10-13T09:20:00Z","v":158,"vw":70.85},{"c":70.86,"h":70.86,"l":70.86,"n":9,"o":70.86,"t":"2026-10-13T09:25:00Z","v":1027,"vw":70.86},{"c":70.8,"h":70.86,"l":70.8,"n":67,"o":70.86,"t":"2026-10-13T09:30:00Z","v":2456,"vw":70.841722},{"c":70.83,"h":70.84,"l":70.81,"n":32,"o":70.84,"t":"2026-10-13T09:40:00Z","v":1438,"vw":70.83},{"c":70.8844,"h":70.8844,"l":70.8844,"n":2,"o":70.8844,"t":"2026-10-13T09:45:00Z","v":168,"vw":70.8844},{"c":70.83,"h":70.83,"l":70.83,"n":1,"o":70.83,"t":"2026-10-13T09:55:00Z","v":100,"vw":70.83},{"c":70.91,"h":70.92,"l":70.91,"n":12,"o":70.92,"t":"2026-10-13T10:05:00Z","v":802,"vw":70.917209},{"c":70.96,"h":70.96,"l":70.94,"n":20,"o":70.94,"t":"2026-10-13T10:10:00Z","v":523,"vw":70.948475},{"c":70.96,"h":70.96,"l":70.95,"n":9,"o":70.95,"t":"2026-10-13T10:15:00Z","v":3036,"vw":70.959038},{"c":70.95,"h":70.96,"l":70.95,"n":19,"o":70.96,"t":"2026-10-13T10:20:00Z","v":761,"vw":70.953711},{"c":70.96,"h":70.96,"l":70.96,"n":9,"o":70.96,"t":"2026-10-13T10:30:00Z","v":688,"vw":70.96},{"c":70.93,"h":71,"l":70.93,"n":12,"o":70.94,"t":"2026-10-13T10:35:00Z","v":719,"vw":70.951765},{"c":70.84,"h":70.94,"l":70.84,"n":52,"o":70.88,"t":"2026-10-13T10:40:00Z","v":3365,"vw":70.90466},{"c":70.89,"h":70.89,"l":70.89,"n":3,"o":70.89,"t":"2026-10-13T10:45:00Z","v":234,"vw":70.89},{"c":70.91,"h":70.91,"l":70.91,"n":20,"o":70.91,"t":"2026-10-13T10:55:00Z","v":481,"vw":70.91},{"c":71.345,"h":71.39,"l":70.91,"n":314,"o":71,"t":"2026-10-13T11:00:00Z","v":22213,"vw":71.149544},{"c":71.19,"h":71.25,"l":71.135,"n":109,"o":71.22,"t":"2026-10-13T11:05:00Z","v":4254,"vw":71.177559},{"c":71.32,"h":71.35,"l":71.18,"n":207,"o":71.2,"t":"2026-10-13T11:10:00Z","v":17348,"vw":71.245934},{"c":71.24,"h":71.35,"l":71.24,"n":173,"o":71.32,"t":"2026-10-13T11:15:00Z","v":36470,"vw":71.326684},{"c":71.28,"h":71.3,"l":71.1879,"n":80,"o":71.29,"t":"2026-10-13T11:20:00Z","v":5523,"vw":71.245458},{"c":71.29,"h":71.29,"l":71.1955,"n":48,"o":71.2015,"t":"2026-10-13T11:25:00Z","v":7696,"vw":71.231181},{"c":71.2,"h":71.27,"l":71.2,"n":93,"o":71.21,"t":"2026-10-13T11:30:00Z","v":3525,"vw":71.233157},{"c":71.2,"h":71.25,"l":71.18,"n":40,"o":71.1951,"t":"2026-10-13T11:35:00Z","v":1405,"vw":71.221424},{"c":71.2468,"h":71.2468,"l":71.18,"n":64,"o":71.18,"t":"2026-10-13T11:40:00Z","v":5700,"vw":71.22489},{"c":71.12,"h":71.24,"l":71.01,"n":191,"o":71.2121,"t":"2026-10-13T11:45:00Z","v":26276,"vw":71.202017},{"c":71.1093,"h":71.16,"l":71.06,"n":244,"o":71.06,"t":"2026-10-13T11:50:00Z","v":5814,"vw":71.111107},{"c":71.2207,"h":71.2207,"l":71.0984,"n":54,"o":71.11,"t":"2026-10-13T11:55:00Z","v":3856,"vw":71.127796},{"c":71.29,"h":71.29,"l":71.1,"n":200,"o":71.19,"t":"2026-10-13T12:00:00Z","v":16339,"vw":71.226258},{"c":71.26,"h":71.2755,"l":71.22,"n":41,"o":71.22,"t":"2026-10-13T12:05:00Z","v":2946,"vw":71.242484},{"c":71.3,"h":71.37,"l":71.23,"n":168,"o":71.23,"t":"2026-10-13T12:10:00Z","v":10563,"vw":71.309087},{"c":71.4,"h":71.4,"l":71.22,"n":129,"o":71.28,"t":"2026-10-13T12:15:00Z","v":38539,"vw":71.322291},{"c":71.42,"h":71.49,"l":71.32,"n":188,"o":71.4,"t":"2026-10-13T12:20:00Z","v":12275,"vw":71.429893},{"c":71.47,"h":71.47,"l":71.3762,"n":120,"o":71.3762,"t":"2026-10-13T12:25:00Z","v":5939,"vw":71.435249},{"c":71.45,"h":71.48,"l":71.4,"n":76,"o":71.4115,"t":"2026-10-13T12:30:00Z","v":4486,"vw":71.454023},{"c":71.43,"h":71.5,"l":71.43,"n":192,"o":71.47,"t":"2026-10-13T12:35:00Z","v":11404,"vw":71.479121},{"c":71.45,"h":71.49,"l":71.4,"n":105,"o":71.4077,"t":"2026-10-13T12:40:00Z","v":8683,"vw":71.466376},{"c":71.44,"h":71.73,"l":71.43,"n":481,"o":71.4488,"t":"2026-10-13T12:45:00Z","v":130668,"vw":71.598459},{"c":71.39,"h":71.45,"l":71.3,"n":210,"o":71.44,"t":"2026-10-13T12:50:00Z","v":20974,"vw":71.3504},{"c":71.46,"h":71.55,"l":71.4,"n":217,"o":71.4,"t":"2026-10-13T12:55:00Z","v":13759,"vw":71.461046},{"c":71.48,"h":71.4962,"l":71.45,"n":71,"o":71.4534,"t":"2026-10-13T13:00:00Z","v":5192,"vw":71.478477},{"c":71.45,"h":71.5,"l":71.445,"n":175,"o":71.47,"t":"2026-10-13T13:05:00Z","v":10043,"vw":71.474912},{"c":71.435,"h":71.48,"l":71.4,"n":64,"o":71.4697,"t":"2026-10-13T13:10:00Z","v":2204,"vw":71.452278},{"c":71.4641,"h":71.47,"l":71.27,"n":380,"o":71.4,"t":"2026-10-13T13:15:00Z","v":28396,"vw":71.399861},{"c":71.27,"h":71.39,"l":71.25,"n":178,"o":71.39,"t":"2026-10-13T13:20:00Z","v":11689,"vw":71.305985},{"c":71.05,"h":71.39,"l":70.9,"n":551,"o":71.39,"t":"2026-10-13T13:25:00Z","v":35603,"vw":71.088858},{"c":71.14,"h":71.52,"l":70.84,"n":9739,"o":71.16,"t":"2026-10-13T13:30:00Z","v":1268648,"vw":71.19365},{"c":71.04,"h":71.26,"l":71.02,"n":4496,"o":71.125,"t":"2026-10-13T13:35:00Z","v":415174,"vw":71.142275},{"c":71.295,"h":71.34,"l":71,"n":5130,"o":71.035,"t":"2026-10-13T13:40:00Z","v":532677,"vw":71.188604},{"c":71.355,"h":71.355,"l":71.18,"n":4392,"o":71.295,"t":"2026-10-13T13:45:00Z","v":427479,"vw":71.27505},{"c":71.315,"h":71.43,"l":71.3,"n":4102,"o":71.36,"t":"2026-10-13T13:50:00Z","v":403836,"vw":71.362422},{"c":71.38,"h":71.42,"l":71.21,"n":3582,"o":71.32,"t":"2026-10-13T13:55:00Z","v":328795,"vw":71.30415},{"c":71.01,"h":71.39,"l":70.9001,"n":6741,"o":71.38,"t":"2026-10-13T14:00:00Z","v":721030,"vw":71.019936},{"c":71.295,"h":71.32,"l":70.995,"n":5064,"o":71,"t":"2026-10-13T14:05:00Z","v":430566,"vw":71.144648},{"c":71.35,"h":71.35,"l":71.2242,"n":3566,"o":71.3,"t":"2026-10-13T14:10:00Z","v":248553,"vw":71.298363},{"c":71.33,"h":71.38,"l":71.2701,"n":3509,"o":71.34,"t":"2026-10-13T14:15:00Z","v":241388,"vw":71.328662},{"c":71.365,"h":71.47,"l":71.3,"n":3175,"o":71.33,"t":"2026-10-13T14:20:00Z","v":212787,"vw":71.364099},{"c":71.315,"h":71.46,"l":71.305,"n":3807,"o":71.365,"t":"2026-10-13T14:25:00Z","v":277390,"vw":71.396975},{"c":71.295,"h":71.36,"l":71.2701,"n":3061,"o":71.315,"t":"2026-10-13T14:30:00Z","v":203705,"vw":71.315416},{"c":71.29,"h":71.325,"l":71.2054,"n":3027,"o":71.29,"t":"2026-10-13T14:35:00Z","v":230921,"vw":71.259344},{"c":71.215,"h":71.355,"l":71.215,"n":2687,"o":71.295,"t":"2026-10-13T14:40:00Z","v":229126,"vw":71.290378},{"c":71.255,"h":71.275,"l":71.21,"n":2273,"o":71.21,"t":"2026-10-13T14:45:00Z","v":118112,"vw":71.238689},{"c":71.365,"h":71.3854,"l":71.255,"n":2704,"o":71.255,"t":"2026-10-13T14:50:00Z","v":167955,"vw":71.323305},{"c":71.295,"h":71.37,"l":71.265,"n":2466,"o":71.37,"t":"2026-10-13T14:55:00Z","v":143440,"vw":71.321378},{"c":71.355,"h":71.37,"l":71.29,"n":2546,"o":71.3,"t":"2026-10-13T15:00:00Z","v":160914,"vw":71.335206},{"c":71.335,"h":71.355,"l":71.255,"n":2477,"o":71.355,"t":"2026-10-13T15:05:00Z","v":183503,"vw":71.314861},{"c":71.21,"h":71.335,"l":71.21,"n":2568,"o":71.335,"t":"2026-10-13T15:10:00Z","v":159701,"vw":71.288868},{"c":71.225,"h":71.23,"l":71.155,"n":2475,"o":71.2,"t":"2026-10-13T15:15:00Z","v":145288,"vw":71.196148},{"c":71.235,"h":71.25,"l":71.185,"n":2378,"o":71.2257,"t":"2026-10-13T15:20:00Z","v":158150,"vw":71.219551},{"c":71.4,"h":71.4,"l":71.23,"n":2637,"o":71.235,"t":"2026-10-13T15:25:00Z","v":226765,"vw":71.308594},{"c":71.3103,"h":71.4199,"l":71.2599,"n":2854,"o":71.395,"t":"2026-10-13T15:30:00Z","v":217520,"vw":71.334221},{"c":71.2731,"h":71.36,"l":71.27,"n":1990,"o":71.32,"t":"2026-10-13T15:35:00Z","v":112900,"vw":71.322217},{"c":71.1886,"h":71.3,"l":71.17,"n":2570,"o":71.275,"t":"2026-10-13T15:40:00Z","v":158854,"vw":71.243193},{"c":71.145,"h":71.22,"l":71.125,"n":1915,"o":71.185,"t":"2026-10-13T15:45:00Z","v":122835,"vw":71.161561},{"c":71.105,"h":71.16,"l":71.09,"n":1922,"o":71.145,"t":"2026-10-13T15:50:00Z","v":151206,"vw":71.119668},{"c":71.08,"h":71.11,"l":71.07,"n":1726,"o":71.105,"t":"2026-10-13T15:55:00Z","v":97614,"vw":71.090793},{"c":71.055,"h":71.095,"l":71.03,"n":2209,"o":71.08,"t":"2026-10-13T16:00:00Z","v":128258,"vw":71.068545},{"c":71.035,"h":71.08,"l":71.03,"n":1700,"o":71.06,"t":"2026-10-13T16:05:00Z","v":98397,"vw":71.051748},{"c":71.0771,"h":71.08,"l":71.02,"n":1643,"o":71.035,"t":"2026-10-13T16:10:00Z","v":112083,"vw":71.047263},{"c":71.08,"h":71.11,"l":71.0501,"n":1477,"o":71.075,"t":"2026-10-13T16:15:00Z","v":122242,"vw":71.081682},{"c":71.025,"h":71.09,"l":71.0101,"n":1450,"o":71.075,"t":"2026-10-13T16:20:00Z","v":105599,"vw":71.043227},{"c":70.865,"h":71.04,"l":70.85,"n":4358,"o":71.025,"t":"2026-10-13T16:25:00Z","v":444988,"vw":70.966798},{"c":70.8951,"h":70.9,"l":70.84,"n":1707,"o":70.865,"t":"2026-10-13T16:30:00Z","v":143787,"vw":70.871645},{"c":70.8,"h":70.9,"l":70.8,"n":1797,"o":70.89,"t":"2026-10-13T16:35:00Z","v":145365,"vw":70.846123},{"c":70.645,"h":70.81,"l":70.55,"n":4347,"o":70.8,"t":"2026-10-13T16:40:00Z","v":571800,"vw":70.702675},{"c":70.665,"h":70.71,"l":70.54,"n":2744,"o":70.65,"t":"2026-10-13T16:45:00Z","v":309719,"vw":70.621737},{"c":70.6899,"h":70.705,"l":70.63,"n":1567,"o":70.675,"t":"2026-10-13T16:50:00Z","v":145741,"vw":70.673436},{"c":70.635,"h":70.69,"l":70.62,"n":1727,"o":70.685,"t":"2026-10-13T16:55:00Z","v":150825,"vw":70.6563},{"c":70.635,"h":70.75,"l":70.615,"n":2904,"o":70.635,"t":"2026-10-13T17:00:00Z","v":330606,"vw":70.673939},{"c":70.65,"h":70.68,"l":70.6001,"n":2268,"o":70.63,"t":"2026-10-13T17:05:00Z","v":191521,"vw":70.645157},{"c":70.6,"h":70.645,"l":70.5405,"n":2054,"o":70.645,"t":"2026-10-13T17:10:00Z","v":177054,"vw":70.579301},{"c":70.6,"h":70.62,"l":70.565,"n":1562,"o":70.6,"t":"2026-10-13T17:15:00Z","v":125026,"vw":70.594567},{"c":70.585,"h":70.6172,"l":70.56,"n":1480,"o":70.595,"t":"2026-10-13T17:20:00Z","v":118311,"vw":70.590282},{"c":70.585,"h":70.6151,"l":70.5701,"n":1732,"o":70.585,"t":"2026-10-13T17:25:00Z","v":166052,"vw":70.588719},{"c":70.675,"h":70.68,"l":70.585,"n":1448,"o":70.585,"t":"2026-10-13T17:30:00Z","v":106535,"vw":70.641698},{"c":70.76,"h":70.79,"l":70.655,"n":2390,"o":70.675,"t":"2026-10-13T17:35:00Z","v":241870,"vw":70.737489},{"c":70.815,"h":70.82,"l":70.75,"n":1932,"o":70.765,"t":"2026-10-13T17:40:00Z","v":227661,"vw":70.786575},{"c":70.865,"h":70.895,"l":70.81,"n":1489,"o":70.82,"t":"2026-10-13T17:45:00Z","v":127447,"vw":70.847322},{"c":70.855,"h":70.8697,"l":70.83,"n":1824,"o":70.865,"t":"2026-10-13T17:50:00Z","v":113455,"vw":70.847034},{"c":70.834,"h":70.88,"l":70.82,"n":1302,"o":70.855,"t":"2026-10-13T17:55:00Z","v":106030,"vw":70.849129},{"c":70.885,"h":70.8897,"l":70.835,"n":1549,"o":70.84,"t":"2026-10-13T18:00:00Z","v":113272,"vw":70.85858},{"c":70.915,"h":71,"l":70.89,"n":1947,"o":70.89,"t":"2026-10-13T18:05:00Z","v":152526,"vw":70.956084},{"c":70.845,"h":70.93,"l":70.82,"n":1694,"o":70.925,"t":"2026-10-13T18:10:00Z","v":139661,"vw":70.861591},{"c":70.78,"h":70.86,"l":70.78,"n":1646,"o":70.845,"t":"2026-10-13T18:15:00Z","v":127923,"vw":70.830408},{"c":70.815,"h":70.83,"l":70.74,"n":1485,"o":70.77,"t":"2026-10-13T18:20:00Z","v":120270,"vw":70.792338},{"c":70.8858,"h":70.91,"l":70.785,"n":1444,"o":70.815,"t":"2026-10-13T18:25:00Z","v":129658,"vw":70.849856},{"c":70.845,"h":70.8951,"l":70.8425,"n":1471,"o":70.885,"t":"2026-10-13T18:30:00Z","v":129514,"vw":70.869166},{"c":70.83,"h":70.87,"l":70.805,"n":1590,"o":70.8401,"t":"2026-10-13T18:35:00Z","v":150241,"vw":70.840725},{"c":70.815,"h":70.85,"l":70.8,"n":1395,"o":70.8393,"t":"2026-10-13T18:40:00Z","v":101005,"vw":70.821768},{"c":70.86,"h":70.8799,"l":70.795,"n":1370,"o":70.81,"t":"2026-10-13T18:45:00Z","v":111079,"vw":70.838888},{"c":70.86,"h":70.87,"l":70.81,"n":1633,"o":70.87,"t":"2026-10-13T18:50:00Z","v":161046,"vw":70.832221},{"c":70.8,"h":70.875,"l":70.8,"n":1484,"o":70.86,"t":"2026-10-13T18:55:00Z","v":115484,"vw":70.838013},{"c":70.845,"h":70.855,"l":70.795,"n":1570,"o":70.805,"t":"2026-10-13T19:00:00Z","v":127196,"vw":70.828572},{"c":70.875,"h":70.9,"l":70.84,"n":1821,"o":70.85,"t":"2026-10-13T19:05:00Z","v":184306,"vw":70.865414},{"c":70.925,"h":70.928,"l":70.865,"n":1794,"o":70.875,"t":"2026-10-13T19:10:00Z","v":177620,"vw":70.884753},{"c":70.88,"h":70.97,"l":70.87,"n":2343,"o":70.925,"t":"2026-10-13T19:15:00Z","v":246948,"vw":70.929434},{"c":70.875,"h":70.92,"l":70.8651,"n":1915,"o":70.885,"t":"2026-10-13T19:20:00Z","v":166741,"vw":70.895347},{"c":70.84,"h":70.88,"l":70.835,"n":2123,"o":70.87,"t":"2026-10-13T19:25:00Z","v":198008,"vw":70.855449},{"c":70.875,"h":70.88,"l":70.795,"n":2434,"o":70.845,"t":"2026-10-13T19:30:00Z","v":239456,"vw":70.846116},{"c":70.8742,"h":70.91,"l":70.82,"n":2477,"o":70.875,"t":"2026-10-13T19:35:00Z","v":1942429,"vw":70.859518},{"c":70.76,"h":70.89,"l":70.73,"n":3402,"o":70.875,"t":"2026-10-13T19:40:00Z","v":312194,"vw":70.808394},{"c":70.69,"h":70.76,"l":70.65,"n":3042,"o":70.76,"t":"2026-10-13T19:45:00Z","v":264175,"vw":70.703016},{"c":70.47,"h":71,"l":70.46,"n":6147,"o":70.695,"t":"2026-10-13T19:50:00Z","v":700285,"vw":70.581295},{"c":70.48,"h":70.57,"l":70.415,"n":12873,"o":70.46,"t":"2026-10-13T19:55:00Z","v":1607281,"vw":70.479657},{"c":70.4099,"h":70.55,"l":70.4,"n":386,"o":70.48,"t":"2026-10-13T20:00:00Z","v":6009939,"vw":70.459986},{"c":70.403,"h":70.41,"l":70.35,"n":180,"o":70.4013,"t":"2026-10-13T20:05:00Z","v":38009,"vw":70.392406},{"c":70.47,"h":70.63,"l":70.35,"n":246,"o":70.3716,"t":"2026-10-13T20:10:00Z","v":8460,"vw":70.440236},{"c":70.4428,"h":70.48,"l":70.38,"n":100,"o":70.45,"t":"2026-10-13T20:15:00Z","v":7372,"vw":70.435244},{"c":70.3721,"h":70.43,"l":70.33,"n":86,"o":70.36,"t":"2026-10-13T20:20:00Z","v":4241,"vw":70.357625},{"c":70.33,"h":70.3976,"l":70.33,"n":97,"o":70.37,"t":"2026-10-13T20:25:00Z","v":14916,"vw":70.351925},{"c":70.33,"h":70.41,"l":70.33,"n":54,"o":70.39,"t":"2026-10-13T20:30:00Z","v":2521,"vw":70.358478},{"c":70.38,"h":70.38,"l":70.35,"n":28,"o":70.35,"t":"2026-10-13T20:35:00Z","v":750,"vw":70.373617},{"c":70.32,"h":70.38,"l":70.32,"n":32,"o":70.34,"t":"2026-10-13T20:40:00Z","v":1405,"vw":70.335217},{"c":70.4,"h":70.51,"l":70.33,"n":238,"o":70.33,"t":"2026-10-13T20:45:00Z","v":12619,"vw":70.418261},{"c":70.4,"h":70.4501,"l":70.38,"n":41,"o":70.4501,"t":"2026-10-13T20:50:00Z","v":311487,"vw":70.409929},{"c":70.4019,"h":70.4019,"l":70.4019,"n":11,"o":70.4019,"t":"2026-10-13T20:55:00Z","v":147,"vw":70.4019},{"c":70.41,"h":70.5,"l":70.41,"n":52,"o":70.5,"t":"2026-10-13T21:05:00Z","v":1623,"vw":70.45668},{"c":70.42,"h":70.42,"l":70.42,"n":12,"o":70.42,"t":"2026-10-13T21:10:00Z","v":192,"vw":70.42},{"c":70.424,"h":70.43,"l":70.424,"n":22,"o":70.43,"t":"2026-10-13T21:20:00Z","v":450,"vw":70.427059},{"c":70.4914,"h":70.4914,"l":70.42,"n":9,"o":70.42,"t":"2026-10-13T21:25:00Z","v":276,"vw":70.4557},{"c":70.42,"h":70.42,"l":70.42,"n":7,"o":70.42,"t":"2026-10-13T21:30:00Z","v":166,"vw":70.42},{"c":70.4324,"h":70.44,"l":70.4,"n":45,"o":70.4246,"t":"2026-10-13T21:35:00Z","v":4236,"vw":70.420923},{"c":70.36,"h":70.424,"l":70.36,"n":51,"o":70.424,"t":"2026-10-13T21:40:00Z","v":5811,"vw":70.409331},{"c":70.34,"h":70.3647,"l":70.32,"n":30,"o":70.36,"t":"2026-10-13T21:45:00Z","v":1155,"vw":70.344633},{"c":70.39,"h":70.39,"l":70.3565,"n":18,"o":70.3565,"t":"2026-10-13T21:50:00Z","v":3004,"vw":70.384151},{"c":70.42,"h":70.42,"l":70.32,"n":27,"o":70.32,"t":"2026-10-13T21:55:00Z","v":1947,"vw":70.348138},{"c":70.45,"h":70.45,"l":70.3285,"n":58,"o":70.34,"t":"2026-10-13T22:00:00Z","v":1717,"vw":70.354449},{"c":70.3,"h":70.34,"l":70.3,"n":29,"o":70.34,"t":"2026-10-13T22:05:00Z","v":3482,"vw":70.312761},{"c":70.2417,"h":70.33,"l":70.2,"n":142,"o":70.3,"t":"2026-10-13T22:10:00Z","v":3427,"vw":70.271612},{"c":70.2387,"h":70.2387,"l":70.2387,"n":8,"o":70.2387,"t":"2026-10-13T22:15:00Z","v":227,"vw":70.2387},{"c":70.276,"h":70.279,"l":70.23,"n":17,"o":70.279,"t":"2026-10-13T22:20:00Z","v":938,"vw":70.27175},{"c":70.27,"h":70.3,"l":70.2377,"n":12,"o":70.2377,"t":"2026-10-13T22:25:00Z","v":752,"vw":70.270432},{"c":70.34,"h":70.34,"l":70.3,"n":29,"o":70.3082,"t":"2026-10-13T22:30:00Z","v":1587,"vw":70.322389},{"c":70.36,"h":70.3733,"l":70.31,"n":23,"o":70.31,"t":"2026-10-13T22:35:00Z","v":840,"vw":70.340606},{"c":70.31,"h":70.36,"l":70.31,"n":30,"o":70.36,"t":"2026-10-13T22:40:00Z","v":1149,"vw":70.334513},{"c":70.3626,"h":70.37,"l":70.3626,"n":20,"o":70.37,"t":"2026-10-13T22:45:00Z","v":1849,"vw":70.365721},{"c":70.35,"h":70.35,"l":70.35,"n":3,"o":70.35,"t":"2026-10-13T22:50:00Z","v":502,"vw":70.35},{"c":70.35,"h":70.36,"l":70.35,"n":34,"o":70.35,"t":"2026-10-13T22:55:00Z","v":2000,"vw":70.350735},{"c":70.28,"h":70.3017,"l":70.28,"n":39,"o":70.3017,"t":"2026-10-13T23:00:00Z","v":1203,"vw":70.291799},{"c":70.28,"h":70.281,"l":70.28,"n":12,"o":70.281,"t":"2026-10-13T23:05:00Z","v":432,"vw":70.280574},{"c":70.25,"h":70.3418,"l":70.25,"n":34,"o":70.267,"t":"2026-10-13T23:10:00Z","v":1572,"vw":70.310544},{"c":70.25,"h":70.29,"l":70.25,"n":36,"o":70.27,"t":"2026-10-13T23:15:00Z","v":1060,"vw":70.262828},{"c":70.23,"h":70.25,"l":70.22,"n":41,"o":70.24,"t":"2026-10-13T23:20:00Z","v":2145,"vw":70.234669},{"c":70.22,"h":70.2369,"l":70.22,"n":49,"o":70.2204,"t":"2026-10-13T23:25:00Z","v":1810,"vw":70.224759},{"c":70.15,"h":70.21,"l":70.15,"n":62,"o":70.21,"t":"2026-10-13T23:30:00Z","v":1759,"vw":70.185954},{"c":70.16,"h":70.16,"l":70.15,"n":80,"o":70.16,"t":"2026-10-13T23:35:00Z","v":5668,"vw":70.157361},{"c":70.18,"h":70.18,"l":70.0908,"n":72,"o":70.16,"t":"2026-10-13T23:40:00Z","v":4520,"vw":70.145392},{"c":70.12,"h":70.2,"l":70.12,"n":51,"o":70.16,"t":"2026-10-13T23:45:00Z","v":3984,"vw":70.166923},{"c":70.13,"h":70.1933,"l":70.13,"n":30,"o":70.19,"t":"2026-10-13T23:50:00Z","v":2431,"vw":70.173137},{"c":70.15,"h":70.19,"l":70.12,"n":42,"o":70.1324,"t":"2026-10-13T23:55:00Z","v":2690,"vw":70.150718},{"c":70.61,"h":70.66,"l":70.3,"n":1541,"o":70.3,"t":"2026-10-14T08:00:00Z","v":48380,"vw":70.451886},{"c":70.62,"h":70.62,"l":70.61,"n":65,"o":70.61,"t":"2026-10-14T08:05:00Z","v":2650,"vw":70.611722},{"c":70.61,"h":70.61,"l":70.6,"n":12,"o":70.61,"t":"2026-10-14T08:10:00Z","v":1301,"vw":70.609099},{"c":70.55,"h":70.55,"l":70.53,"n":20,"o":70.53,"t":"2026-10-14T08:15:00Z","v":1051,"vw":70.536007},{"c":70.55,"h":70.59,"l":70.55,"n":6,"o":70.59,"t":"2026-10-14T08:20:00Z","v":602,"vw":70.563496},{"c":70.61,"h":70.61,"l":70.61,"n":4,"o":70.61,"t":"2026-10-14T08:25:00Z","v":259,"vw":70.61},{"c":70.55,"h":70.55,"l":70.55,"n":1,"o":70.55,"t":"2026-10-14T08:30:00Z","v":100,"vw":70.55},{"c":70.61,"h":70.61,"l":70.61,"n":5,"o":70.61,"t":"2026-10-14T08:35:00Z","v":281,"vw":70.61},{"c":70.7,"h":70.7,"l":70.5617,"n":8,"o":70.5617,"t":"2026-10-14T08:40:00Z","v":723,"vw":70.591853},{"c":70.7,"h":70.7,"l":70.57,"n":57,"o":70.57,"t":"2026-10-14T08:45:00Z","v":2762,"vw":70.627328},{"c":70.6308,"h":70.6308,"l":70.6308,"n":2,"o":70.6308,"t":"2026-10-14T08:50:00Z","v":637,"vw":70.6308},{"c":70.6357,"h":70.74,"l":70.6357,"n":8,"o":70.74,"t":"2026-10-14T08:55:00Z","v":771,"vw":70.654583},{"c":70.77,"h":70.8,"l":70.77,"n":11,"o":70.8,"t":"2026-10-14T09:00:00Z","v":466,"vw":70.786047},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-14T09:05:00Z","v":100,"vw":70.8},{"c":70.73,"h":70.77,"l":70.73,"n":8,"o":70.77,"t":"2026-10-14T09:10:00Z","v":874,"vw":70.761121},{"c":70.9,"h":71.01,"l":70.765,"n":290,"o":70.79,"t":"2026-10-14T09:15:00Z","v":15891,"vw":70.870351},{"c":70.8574,"h":70.87,"l":70.8574,"n":17,"o":70.87,"t":"2026-10-14T09:20:00Z","v":1882,"vw":70.868801},{"c":70.84,"h":70.84,"l":70.84,"n":35,"o":70.84,"t":"2026-10-14T09:35:00Z","v":4994,"vw":70.84},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-14T09:40:00Z","v":200,"vw":70.8},{"c":70.82,"h":70.82,"l":70.82,"n":21,"o":70.82,"t":"2026-10-14T09:45:00Z","v":175,"vw":70.82},{"c":70.8,"h":70.8,"l":70.8,"n":4,"o":70.8,"t":"2026-10-14T09:50:00Z","v":426,"vw":70.8},{"c":70.82,"h":70.83,"l":70.82,"n":9,"o":70.83,"t":"2026-10-14T09:55:00Z","v":684,"vw":70.821667},{"c":70.84,"h":70.86,"l":70.8,"n":18,"o":70.86,"t":"2026-10-14T10:00:00Z","v":2778,"vw":70.835352},{"c":70.7752,"h":70.7752,"l":70.7752,"n":6,"o":70.7752,"t":"2026-10-14T10:05:00Z","v":662,"vw":70.7752},{"c":70.79,"h":70.82,"l":70.79,"n":25,"o":70.82,"t":"2026-10-14T10:10:00Z","v":666,"vw":70.808462},{"c":70.775,"h":70.775,"l":70.775,"n":9,"o":70.775,"t":"2026-10-14T10:15:00Z","v":309,"vw":70.775},{"c":70.75,"h":70.83,"l":70.7166,"n":24,"o":70.83,"t":"2026-10-14T10:20:00Z","v":1632,"vw":70.76337},{"c":70.76,"h":70.78,"l":70.76,"n":7,"o":70.76,"t":"2026-10-14T10:25:00Z","v":477,"vw":70.765814},{"c":70.79,"h":70.79,"l":70.7,"n":8,"o":70.7,"t":"2026-10-14T10:30:00Z","v":681,"vw":70.775},{"c":70.68,"h":70.68,"l":70.68,"n":15,"o":70.68,"t":"2026-10-14T10:35:00Z","v":773,"vw":70.68},{"c":70.66,"h":70.66,"l":70.66,"n":3,"o":70.66,"t":"2026-10-14T10:50:00Z","v":114,"vw":70.66},{"c":70.7,"h":70.73,"l":70.7,"n":25,"o":70.7,"t":"2026-10-14T10:55:00Z","v":1630,"vw":70.707032},{"c":70.6821,"h":70.76,"l":70.6821,"n":43,"o":70.69,"t":"2026-10-14T11:00:00Z","v":2725,"vw":70.709519},{"c":70.83,"h":70.84,"l":70.78,"n":62,"o":70.785,"t":"2026-10-14T11:05:00Z","v":5774,"vw":70.800516},{"c":71.02,"h":71.05,"l":70.79,"n":184,"o":70.85,"t":"2026-10-14T11:10:00Z","v":13747,"vw":70.974251},{"c":70.9639,"h":71,"l":70.9,"n":34,"o":70.9593,"t":"2026-10-14T11:15:00Z","v":4651,"vw":70.96665},{"c":70.96,"h":71,"l":70.91,"n":58,"o":70.95,"t":"2026-10-14T11:20:00Z","v":2082,"vw":70.962892},{"c":71,"h":71,"l":70.95,"n":46,"o":70.96,"t":"2026-10-14T11:25:00Z","v":3902,"vw":70.974265},{"c":70.916,"h":71.03,"l":70.91,"n":40,"o":70.9911,"t":"2026-10-14T11:30:00Z","v":4578,"vw":70.967545},{"c":70.99,"h":70.99,"l":70.9153,"n":52,"o":70.9153,"t":"2026-10-14T11:35:00Z","v":3616,"vw":70.951677},{"c":71.02,"h":71.08,"l":70.96,"n":74,"o":70.9622,"t":"2026-10-14T11:40:00Z","v":5255,"vw":71.027897},{"c":71.06,"h":71.08,"l":71.06,"n":36,"o":71.0613,"t":"2026-10-14T11:45:00Z","v":12838,"vw":71.060853},{"c":71.05,"h":71.0527,"l":71.05,"n":34,"o":71.05,"t":"2026-10-14T11:50:00Z","v":3485,"vw":71.050091},{"c":71.01,"h":71.2,"l":71.01,"n":79,"o":71.0293,"t":"2026-10-14T11:55:00Z","v":16298,"vw":71.067509},{"c":71.06,"h":71.1,"l":70.94,"n":54,"o":70.99,"t":"2026-10-14T12:00:00Z","v":8133,"vw":71.019883},{"c":71.09,"h":71.1,"l":71,"n":32,"o":71.05,"t":"2026-10-14T12:05:00Z","v":10822,"vw":71.048033},{"c":71.0293,"h":71.1,"l":71.0293,"n":44,"o":71.1,"t":"2026-10-14T12:10:00Z","v":2824,"vw":71.073571},{"c":71.03,"h":71.06,"l":71.027,"n":18,"o":71.027,"t":"2026-10-14T12:15:00Z","v":1338,"vw":71.03337},{"c":71.1,"h":71.1255,"l":71.0333,"n":30,"o":71.1255,"t":"2026-10-14T12:20:00Z","v":1460,"vw":71.105995},{"c":71.1,"h":71.1,"l":71.0178,"n":67,"o":71.05,"t":"2026-10-14T12:25:00Z","v":9110,"vw":71.028118},{"c":70.83,"h":70.9,"l":70.7026,"n":209,"o":70.9,"t":"2026-10-14T12:30:00Z","v":8361,"vw":70.81093},{"c":70.83,"h":70.86,"l":70.77,"n":183,"o":70.8062,"t":"2026-10-14T12:35:00Z","v":25901,"vw":70.821595},{"c":70.72,"h":70.8362,"l":70.65,"n":171,"o":70.8362,"t":"2026-10-14T12:40:00Z","v":11213,"vw":70.735835},{"c":70.88,"h":70.88,"l":70.66,"n":132,"o":70.68,"t":"2026-10-14T12:45:00Z","v":9731,"vw":70.801994},{"c":70.82,"h":70.93,"l":70.8,"n":148,"o":70.84,"t":"2026-10-14T12:50:00Z","v":8918,"vw":70.844968},{"c":70.9427,"h":70.98,"l":70.8277,"n":167,"o":70.8277,"t":"2026-10-14T12:55:00Z","v":23286,"vw":70.911164},{"c":70.96,"h":70.97,"l":70.86,"n":171,"o":70.92,"t":"2026-10-14T13:00:00Z","v":9085,"vw":70.93374},{"c":70.86,"h":71.49,"l":70.64,"n":1724,"o":70.95,"t":"2026-10-14T13:05:00Z","v":238747,"vw":71.056704},{"c":71.13,"h":71.23,"l":70.7,"n":520,"o":70.88,"t":"2026-10-14T13:10:00Z","v":44754,"vw":70.97891},{"c":71.25,"h":71.28,"l":70.92,"n":596,"o":71.05,"t":"2026-10-14T13:15:00Z","v":41526,"vw":71.163734},{"c":71.15,"h":71.27,"l":71.02,"n":261,"o":71.25,"t":"2026-10-14T13:20:00Z","v":18132,"vw":71.170346},{"c":70.87,"h":71.17,"l":70.71,"n":784,"o":71.1,"t":"2026-10-14T13:25:00Z","v":57769,"vw":70.900565},{"c":70.955,"h":71.26,"l":70.51,"n":11482,"o":70.77,"t":"2026-10-14T13:30:00Z","v":1962206,"vw":70.900055},{"c":70.58,"h":71,"l":70.51,"n":10043,"o":70.925,"t":"2026-10-14T13:35:00Z","v":1046117,"vw":70.813002},{"c":70.98,"h":70.98,"l":70.53,"n":8260,"o":70.58,"t":"2026-10-14T13:40:00Z","v":802571,"vw":70.694502},{"c":71.05,"h":71.26,"l":70.92,"n":8045,"o":70.97,"t":"2026-10-14T13:45:00Z","v":800027,"vw":71.094207},{"c":70.77,"h":71.09,"l":70.61,"n":4299,"o":71.04,"t":"2026-10-14T13:50:00Z","v":407658,"vw":70.898331},{"c":70.43,"h":70.8399,"l":70.25,"n":5690,"o":70.78,"t":"2026-10-14T13:55:00Z","v":517341,"vw":70.523978},{"c":70.155,"h":70.475,"l":70.08,"n":7197,"o":70.42,"t":"2026-10-14T14:00:00Z","v":599438,"vw":70.275612},{"c":70.265,"h":70.285,"l":70.06,"n":5184,"o":70.1511,"t":"2026-10-14T14:05:00Z","v":416822,"vw":70.159187},{"c":70.13,"h":70.37,"l":70.1001,"n":8132,"o":70.265,"t":"2026-10-14T14:10:00Z","v":759480,"vw":70.241481},{"c":70.11,"h":70.255,"l":70.08,"n":6377,"o":70.135,"t":"2026-10-14T14:15:00Z","v":530547,"vw":70.161531},{"c":70.09,"h":70.23,"l":70.035,"n":4452,"o":70.1,"t":"2026-10-14T14:20:00Z","v":325144,"vw":70.138888},{"c":70.1,"h":70.155,"l":70.05,"n":4684,"o":70.095,"t":"2026-10-14T14:25:00Z","v":274795,"vw":70.103778},{"c":69.91,"h":70.105,"l":69.88,"n":7865,"o":70.095,"t":"2026-10-14T14:30:00Z","v":615552,"vw":69.991311},{"c":69.81,"h":69.92,"l":69.77,"n":5231,"o":69.9129,"t":"2026-10-14T14:35:00Z","v":391586,"vw":69.839193},{"c":69.809,"h":69.869,"l":69.74,"n":4733,"o":69.82,"t":"2026-10-14T14:40:00Z","v":375293,"vw":69.808258},{"c":69.765,"h":69.905,"l":69.76,"n":4343,"o":69.805,"t":"2026-10-14T14:45:00Z","v":291088,"vw":69.830416},{"c":69.68,"h":69.785,"l":69.66,"n":4171,"o":69.76,"t":"2026-10-14T14:50:00Z","v":288494,"vw":69.72466},{"c":69.625,"h":69.715,"l":69.565,"n":4992,"o":69.685,"t":"2026-10-14T14:55:00Z","v":373340,"vw":69.632841},{"c":69.43,"h":69.63,"l":69.4,"n":6408,"o":69.625,"t":"2026-10-14T15:00:00Z","v":557191,"vw":69.469935},{"c":69.41,"h":69.5,"l":69.37,"n":5027,"o":69.42,"t":"2026-10-14T15:05:00Z","v":407877,"vw":69.45015},{"c":69.48,"h":69.53,"l":69.4,"n":5178,"o":69.42,"t":"2026-10-14T15:10:00Z","v":453362,"vw":69.458403},{"c":69.51,"h":69.586,"l":69.48,"n":3844,"o":69.485,"t":"2026-10-14T15:15:00Z","v":324978,"vw":69.535298},{"c":69.5,"h":69.58,"l":69.5,"n":3809,"o":69.515,"t":"2026-10-14T15:20:00Z","v":269872,"vw":69.542538},{"c":69.459,"h":69.55,"l":69.44,"n":4027,"o":69.51,"t":"2026-10-14T15:25:00Z","v":258948,"vw":69.485321},{"c":69.465,"h":69.54,"l":69.41,"n":4032,"o":69.45,"t":"2026-10-14T15:30:00Z","v":242660,"vw":69.457649},{"c":69.5451,"h":69.5451,"l":69.43,"n":3277,"o":69.47,"t":"2026-10-14T15:35:00Z","v":228363,"vw":69.483197},{"c":69.515,"h":69.57,"l":69.46,"n":3580,"o":69.55,"t":"2026-10-14T15:40:00Z","v":215925,"vw":69.539431},{"c":69.525,"h":69.55,"l":69.485,"n":3012,"o":69.515,"t":"2026-10-14T15:45:00Z","v":182195,"vw":69.515575},{"c":69.5984,"h":69.608,"l":69.5,"n":3064,"o":69.52,"t":"2026-10-14T15:50:00Z","v":214109,"vw":69.548297},{"c":69.515,"h":69.6,"l":69.515,"n":3292,"o":69.595,"t":"2026-10-14T15:55:00Z","v":228362,"vw":69.549713},{"c":69.745,"h":69.76,"l":69.5,"n":3234,"o":69.52,"t":"2026-10-14T16:00:00Z","v":249223,"vw":69.628061},{"c":69.885,"h":69.905,"l":69.7402,"n":3763,"o":69.745,"t":"2026-10-14T16:05:00Z","v":302524,"vw":69.818675},{"c":69.75,"h":69.8817,"l":69.72,"n":3055,"o":69.8817,"t":"2026-10-14T16:10:00Z","v":335293,"vw":69.798523},{"c":69.79,"h":69.81,"l":69.6801,"n":2862,"o":69.745,"t":"2026-10-14T16:15:00Z","v":258715,"vw":69.744143},{"c":69.84,"h":69.8859,"l":69.795,"n":3043,"o":69.8,"t":"2026-10-14T16:20:00Z","v":303667,"vw":69.840631},{"c":69.905,"h":69.935,"l":69.82,"n":3120,"o":69.835,"t":"2026-10-14T16:25:00Z","v":267833,"vw":69.886313},{"c":70.0529,"h":70.065,"l":69.885,"n":3004,"o":69.9,"t":"2026-10-14T16:30:00Z","v":230690,"vw":69.973355},{"c":70.035,"h":70.06,"l":69.97,"n":2471,"o":70.055,"t":"2026-10-14T16:35:00Z","v":230448,"vw":70.025434},{"c":70.07,"h":70.09,"l":70,"n":2805,"o":70.03,"t":"2026-10-14T16:40:00Z","v":253678,"vw":70.045162},{"c":70.115,"h":70.1583,"l":70.055,"n":2508,"o":70.075,"t":"2026-10-14T16:45:00Z","v":266383,"vw":70.089192},{"c":70.055,"h":70.14,"l":70.04,"n":3113,"o":70.1326,"t":"2026-10-14T16:50:00Z","v":343959,"vw":70.088015},{"c":69.99,"h":70.0658,"l":69.93,"n":2703,"o":70.055,"t":"2026-10-14T16:55:00Z","v":228528,"vw":69.990878},{"c":69.905,"h":70.055,"l":69.8901,"n":3237,"o":69.98,"t":"2026-10-14T17:00:00Z","v":321760,"vw":69.983904},{"c":69.89,"h":69.93,"l":69.86,"n":2209,"o":69.91,"t":"2026-10-14T17:05:00Z","v":182915,"vw":69.899323},{"c":69.86,"h":69.895,"l":69.825,"n":1757,"o":69.89,"t":"2026-10-14T17:10:00Z","v":144367,"vw":69.869499},{"c":69.94,"h":69.97,"l":69.85,"n":2008,"o":69.865,"t":"2026-10-14T17:15:00Z","v":158843,"vw":69.911877},{"c":69.935,"h":69.985,"l":69.89,"n":2113,"o":69.935,"t":"2026-10-14T17:20:00Z","v":162152,"vw":69.931038},{"c":69.925,"h":69.95,"l":69.905,"n":2342,"o":69.9301,"t":"2026-10-14T17:25:00Z","v":172905,"vw":69.932042},{"c":70.095,"h":70.12,"l":69.9,"n":2537,"o":69.925,"t":"2026-10-14T17:30:00Z","v":222072,"vw":70.021685},{"c":70.12,"h":70.155,"l":70.085,"n":2310,"o":70.095,"t":"2026-10-14T17:35:00Z","v":199599,"vw":70.11506},{"c":70.235,"h":70.285,"l":70.11,"n":2724,"o":70.115,"t":"2026-10-14T17:40:00Z","v":310561,"vw":70.214524},{"c":70.3239,"h":70.37,"l":70.21,"n":3397,"o":70.24,"t":"2026-10-14T17:45:00Z","v":294328,"vw":70.305639},{"c":70.35,"h":70.37,"l":70.29,"n":3416,"o":70.3284,"t":"2026-10-14T17:50:00Z","v":316282,"vw":70.342162},{"c":70.32,"h":70.3599,"l":70.26,"n":3022,"o":70.355,"t":"2026-10-14T17:55:00Z","v":262801,"vw":70.302938},{"c":70.2,"h":70.325,"l":70.19,"n":3768,"o":70.315,"t":"2026-10-14T18:00:00Z","v":296680,"vw":70.25533},{"c":70.3,"h":70.34,"l":70.21,"n":3245,"o":70.21,"t":"2026-10-14T18:05:00Z","v":308557,"vw":70.288025},{"c":70.32,"h":70.36,"l":70.28,"n":2420,"o":70.305,"t":"2026-10-14T18:10:00Z","v":213026,"vw":70.318967},{"c":70.32,"h":70.35,"l":70.28,"n":2581,"o":70.315,"t":"2026-10-14T18:15:00Z","v":204604,"vw":70.322725},{"c":70.365,"h":70.39,"l":70.3,"n":2574,"o":70.3299,"t":"2026-10-14T18:20:00Z","v":291192,"vw":70.347527},{"c":70.23,"h":70.38,"l":70.22,"n":3540,"o":70.365,"t":"2026-10-14T18:25:00Z","v":313983,"vw":70.293691},{"c":70.315,"h":70.325,"l":70.22,"n":2454,"o":70.235,"t":"2026-10-14T18:30:00Z","v":222489,"vw":70.270415},{"c":70.3727,"h":70.41,"l":70.29,"n":2850,"o":70.315,"t":"2026-10-14T18:35:00Z","v":282003,"vw":70.353497},{"c":70.385,"h":70.435,"l":70.36,"n":2788,"o":70.375,"t":"2026-10-14T18:40:00Z","v":234026,"vw":70.398986},{"c":70.395,"h":70.42,"l":70.36,"n":3005,"o":70.38,"t":"2026-10-14T18:45:00Z","v":268421,"vw":70.392699},{"c":70.345,"h":70.43,"l":70.325,"n":2777,"o":70.395,"t":"2026-10-14T18:50:00Z","v":247028,"vw":70.370251},{"c":70.24,"h":70.36,"l":70.18,"n":3873,"o":70.345,"t":"2026-10-14T18:55:00Z","v":365190,"vw":70.287006},{"c":70.285,"h":70.365,"l":70.225,"n":3308,"o":70.24,"t":"2026-10-14T19:00:00Z","v":249942,"vw":70.306338},{"c":70.2799,"h":70.325,"l":70.25,"n":3209,"o":70.28,"t":"2026-10-14T19:05:00Z","v":251078,"vw":70.289421},{"c":70.285,"h":70.325,"l":70.25,"n":4023,"o":70.27,"t":"2026-10-14T19:10:00Z","v":300274,"vw":70.295551},{"c":70.395,"h":70.405,"l":70.28,"n":3900,"o":70.28,"t":"2026-10-14T19:15:00Z","v":308185,"vw":70.327045},{"c":70.36,"h":70.45,"l":70.34,"n":3573,"o":70.395,"t":"2026-10-14T19:20:00Z","v":280397,"vw":70.393606},{"c":70.375,"h":70.42,"l":70.33,"n":3280,"o":70.36,"t":"2026-10-14T19:25:00Z","v":299917,"vw":70.368492},{"c":70.455,"h":70.49,"l":70.375,"n":3889,"o":70.375,"t":"2026-10-14T19:30:00Z","v":323328,"vw":70.443037},{"c":70.375,"h":70.5,"l":70.365,"n":4181,"o":70.455,"t":"2026-10-14T19:35:00Z","v":396039,"vw":70.437799},{"c":70.355,"h":70.4,"l":70.28,"n":4291,"o":70.38,"t":"2026-10-14T19:40:00Z","v":384426,"vw":70.346378},{"c":70.42,"h":70.42,"l":70.34,"n":4583,"o":70.355,"t":"2026-10-14T19:45:00Z","v":363135,"vw":70.381869},{"c":70.455,"h":70.54,"l":70.36,"n":10562,"o":70.42,"t":"2026-10-14T19:50:00Z","v":995614,"vw":70.438944},{"c":70.58,"h":70.62,"l":70.43,"n":21441,"o":70.455,"t":"2026-10-14T19:55:00Z","v":2154653,"vw":70.531486},{"c":70.6598,"h":70.7,"l":70.5,"n":647,"o":70.6,"t":"2026-10-14T20:00:00Z","v":7570162,"vw":70.570482},{"c":70.6,"h":70.67,"l":70.45,"n":132,"o":70.65,"t":"2026-10-14T20:05:00Z","v":16886,"vw":70.629891},{"c":70.51,"h":70.57,"l":70.45,"n":103,"o":70.45,"t":"2026-10-14T20:10:00Z","v":12466,"vw":70.512686},{"c":70.4985,"h":70.5407,"l":70.4866,"n":43,"o":70.5,"t":"2026-10-14T20:15:00Z","v":4469,"vw":70.502307},{"c":70.49,"h":70.6,"l":70.49,"n":87,"o":70.498,"t":"2026-10-14T20:20:00Z","v":1591927,"vw":70.525345},{"c":70.5277,"h":70.5277,"l":70.4971,"n":39,"o":70.5262,"t":"2026-10-14T20:25:00Z","v":1602,"vw":70.51785},{"c":70.5603,"h":70.5603,"l":70.52,"n":70,"o":70.52,"t":"2026-10-14T20:30:00Z","v":2660,"vw":70.542133},{"c":70.51,"h":70.56,"l":70.51,"n":66,"o":70.52,"t":"2026-10-14T20:35:00Z","v":1486,"vw":70.526933},{"c":70.54,"h":70.54,"l":70.51,"n":47,"o":70.51,"t":"2026-10-14T20:40:00Z","v":1544,"vw":70.530563},{"c":70.56,"h":70.5892,"l":70.53,"n":80,"o":70.53,"t":"2026-10-14T20:45:00Z","v":6579,"vw":70.557241},{"c":70.6,"h":70.6,"l":70.56,"n":55,"o":70.56,"t":"2026-10-14T20:50:00Z","v":1760,"vw":70.578816},{"c":70.51,"h":70.5983,"l":70.49,"n":81,"o":70.5983,"t":"2026-10-14T20:55:00Z","v":3206,"vw":70.516649},{"c":70.5054,"h":70.5438,"l":70.5,"n":53,"o":70.5,"t":"2026-10-14T21:00:00Z","v":4227,"vw":70.502923},{"c":70.5,"h":70.5456,"l":70.5,"n":47,"o":70.5444,"t":"2026-10-14T21:05:00Z","v":5212,"vw":70.502889},{"c":70.52,"h":70.52,"l":70.45,"n":44,"o":70.45,"t":"2026-10-14T21:10:00Z","v":12372,"vw":70.460136},{"c":70.45,"h":70.5,"l":70.45,"n":35,"o":70.4864,"t":"2026-10-14T21:15:00Z","v":1239,"vw":70.475992},{"c":70.49,"h":70.49,"l":70.45,"n":31,"o":70.45,"t":"2026-10-14T21:20:00Z","v":1276,"vw":70.482155},{"c":70.55,"h":70.65,"l":70.55,"n":78,"o":70.59,"t":"2026-10-14T21:25:00Z","v":7035,"vw":70.603165},{"c":70.6071,"h":70.6071,"l":70.51,"n":18,"o":70.51,"t":"2026-10-14T21:30:00Z","v":517,"vw":70.537743},{"c":70.59,"h":70.6366,"l":70.5,"n":95,"o":70.6366,"t":"2026-10-14T21:35:00Z","v":8412,"vw":70.591854},{"c":70.5884,"h":70.5884,"l":70.52,"n":14,"o":70.55,"t":"2026-10-14T21:40:00Z","v":1809,"vw":70.55312},{"c":70.4501,"h":70.6,"l":70.4501,"n":17,"o":70.5768,"t":"2026-10-14T21:45:00Z","v":383,"vw":70.5423},{"c":70.57,"h":70.57,"l":70.53,"n":39,"o":70.5335,"t":"2026-10-14T21:50:00Z","v":3863,"vw":70.539162},{"c":70.55,"h":70.56,"l":70.5313,"n":42,"o":70.56,"t":"2026-10-14T21:55:00Z","v":1827,"vw":70.545102},{"c":70.65,"h":70.65,"l":70.54,"n":95,"o":70.6,"t":"2026-10-14T22:00:00Z","v":5819,"vw":70.60972},{"c":70.63,"h":70.65,"l":70.63,"n":27,"o":70.65,"t":"2026-10-14T22:05:00Z","v":984,"vw":70.645823},{"c":70.68,"h":70.68,"l":70.53,"n":41,"o":70.55,"t":"2026-10-14T22:10:00Z","v":1110,"vw":70.626119},{"c":70.69,"h":70.69,"l":70.58,"n":81,"o":70.58,"t":"2026-10-14T22:15:00Z","v":3741,"vw":70.651836},{"c":70.63,"h":70.68,"l":70.63,"n":70,"o":70.6377,"t":"2026-10-14T22:20:00Z","v":3865,"vw":70.645934},{"c":70.59,"h":70.68,"l":70.53,"n":72,"o":70.63,"t":"2026-10-14T22:25:00Z","v":3746,"vw":70.637938},{"c":70.63,"h":70.65,"l":70.55,"n":26,"o":70.55,"t":"2026-10-14T22:30:00Z","v":1463,"vw":70.598711},{"c":70.63,"h":70.7,"l":70.58,"n":92,"o":70.65,"t":"2026-10-14T22:35:00Z","v":6219,"vw":70.651616},{"c":70.63,"h":70.767,"l":70.59,"n":107,"o":70.59,"t":"2026-10-14T22:40:00Z","v":3342,"vw":70.66363},{"c":70.77,"h":70.7996,"l":70.75,"n":156,"o":70.75,"t":"2026-10-14T22:45:00Z","v":15643,"vw":70.771758},{"c":70.6268,"h":70.79,"l":70.58,"n":71,"o":70.76,"t":"2026-10-14T22:50:00Z","v":6099,"vw":70.73374},{"c":70.6517,"h":70.7,"l":70.64,"n":44,"o":70.64,"t":"2026-10-14T22:55:00Z","v":3865,"vw":70.651766},{"c":70.7077,"h":70.8,"l":70.7,"n":68,"o":70.7056,"t":"2026-10-14T23:00:00Z","v":3119,"vw":70.734974},{"c":70.63,"h":70.75,"l":70.63,"n":72,"o":70.643,"t":"2026-10-14T23:05:00Z","v":6261,"vw":70.698256},{"c":70.63,"h":70.65,"l":70.58,"n":98,"o":70.6468,"t":"2026-10-14T23:10:00Z","v":4669,"vw":70.630869},{"c":70.65,"h":70.72,"l":70.59,"n":84,"o":70.63,"t":"2026-10-14T23:15:00Z","v":15656,"vw":70.648385},{"c":70.5577,"h":70.66,"l":70.5577,"n":64,"o":70.59,"t":"2026-10-14T23:20:00Z","v":3768,"vw":70.605666},{"c":70.5,"h":70.55,"l":70.5,"n":103,"o":70.55,"t":"2026-10-14T23:25:00Z","v":9540,"vw":70.505963},{"c":70.42,"h":70.45,"l":70.41,"n":97,"o":70.41,"t":"2026-10-14T23:30:00Z","v":3159,"vw":70.423895},{"c":70.49,"h":70.49,"l":70.43,"n":58,"o":70.43,"t":"2026-10-14T23:35:00Z","v":3068,"vw":70.444415},{"c":70.62,"h":70.62,"l":70.53,"n":116,"o":70.53,"t":"2026-10-14T23:40:00Z","v":8930,"vw":70.602066},{"c":70.53,"h":70.6137,"l":70.53,"n":54,"o":70.5323,"t":"2026-10-14T23:45:00Z","v":3361,"vw":70.559363},{"c":70.3547,"h":70.54,"l":70.3,"n":91,"o":70.3,"t":"2026-10-14T23:50:00Z","v":5305,"vw":70.409737},{"c":70.69,"h":70.69,"l":70.44,"n":95,"o":70.54,"t":"2026-10-14T23:55:00Z","v":7965,"vw":70.562752},{"c":70.9,"h":71.05,"l":70.24,"n":2717,"o":70.38,"t":"2026-10-15T08:00:00Z","v":136606,"vw":70.707954},{"c":71.03,"h":71.18,"l":70.44,"n":174,"o":71.18,"t":"2026-10-15T08:05:00Z","v":6907,"vw":71.104674},{"c":71.09,"h":71.17,"l":71.05,"n":115,"o":71.1,"t":"2026-10-15T08:10:00Z","v":6972,"vw":71.118971},{"c":71.0827,"h":71.0827,"l":71,"n":24,"o":71.07,"t":"2026-10-15T08:15:00Z","v":3201,"vw":71.026604},{"c":71.09,"h":71.18,"l":71.035,"n":115,"o":71.035,"t":"2026-10-15T08:20:00Z","v":13051,"vw":71.100508},{"c":71.15,"h":71.15,"l":71.08,"n":63,"o":71.12,"t":"2026-10-15T08:25:00Z","v":9844,"vw":71.084396},{"c":71.2,"h":71.23,"l":71.15,"n":81,"o":71.15,"t":"2026-10-15T08:30:00Z","v":6729,"vw":71.194753},{"c":71.23,"h":71.23,"l":71.19,"n":58,"o":71.2,"t":"2026-10-15T08:35:00Z","v":10020,"vw":71.206466},{"c":71.2,"h":71.2205,"l":71.18,"n":46,"o":71.2205,"t":"2026-10-15T08:40:00Z","v":2413,"vw":71.18975},{"c":71.16,"h":71.18,"l":71.16,"n":10,"o":71.18,"t":"2026-10-15T08:45:00Z","v":705,"vw":71.172479},{"c":71.06,"h":71.11,"l":71.03,"n":37,"o":71.11,"t":"2026-10-15T08:50:00Z","v":4063,"vw":71.063245},{"c":71,"h":71.08,"l":71,"n":36,"o":71.05,"t":"2026-10-15T08:55:00Z","v":6185,"vw":71.058147},{"c":71.02,"h":71.03,"l":71.02,"n":24,"o":71.03,"t":"2026-10-15T09:00:00Z","v":734,"vw":71.027596},{"c":71.09,"h":71.1,"l":71.06,"n":28,"o":71.06,"t":"2026-10-15T09:05:00Z","v":1277,"vw":71.073908},{"c":71.0049,"h":71.0049,"l":71.0049,"n":6,"o":71.0049,"t":"2026-10-15T09:15:00Z","v":180,"vw":71.0049},{"c":71.06,"h":71.06,"l":71.04,"n":8,"o":71.05,"t":"2026-10-15T09:20:00Z","v":558,"vw":71.047044},{"c":71.04,"h":71.06,"l":71.0126,"n":16,"o":71.0126,"t":"2026-10-15T09:25:00Z","v":3342,"vw":71.022954},{"c":71.09,"h":71.09,"l":71.05,"n":25,"o":71.06,"t":"2026-10-15T09:30:00Z","v":1173,"vw":71.071285},{"c":71.14,"h":71.14,"l":71.0987,"n":24,"o":71.0987,"t":"2026-10-15T09:35:00Z","v":816,"vw":71.122545},{"c":71.12,"h":71.12,"l":71.09,"n":35,"o":71.11,"t":"2026-10-15T09:40:00Z","v":1427,"vw":71.107647},{"c":71.12,"h":71.12,"l":71.12,"n":2,"o":71.12,"t":"2026-10-15T09:45:00Z","v":151,"vw":71.12},{"c":71.06,"h":71.12,"l":71.06,"n":7,"o":71.12,"t":"2026-10-15T09:50:00Z","v":744,"vw":71.110411},{"c":71.16,"h":71.16,"l":71.0637,"n":33,"o":71.11,"t":"2026-10-15T09:55:00Z","v":3573,"vw":71.117681},{"c":71.15,"h":71.15,"l":71.15,"n":3,"o":71.15,"t":"2026-10-15T10:00:00Z","v":223,"vw":71.15},{"c":71.11,"h":71.11,"l":71.11,"n":10,"o":71.11,"t":"2026-10-15T10:05:00Z","v":812,"vw":71.11},{"c":71.14,"h":71.14,"l":71.08,"n":27,"o":71.08,"t":"2026-10-15T10:10:00Z","v":3285,"vw":71.109655},{"c":71.1,"h":71.1441,"l":71.1,"n":36,"o":71.13,"t":"2026-10-15T10:15:00Z","v":3361,"vw":71.123329},{"c":71.08,"h":71.08,"l":71.08,"n":12,"o":71.08,"t":"2026-10-15T10:20:00Z","v":572,"vw":71.08},{"c":71.07,"h":71.15,"l":71.07,"n":9,"o":71.15,"t":"2026-10-15T10:25:00Z","v":3533,"vw":71.141217},{"c":71.1,"h":71.1,"l":71.1,"n":19,"o":71.1,"t":"2026-10-15T10:30:00Z","v":573,"vw":71.1},{"c":71.06,"h":71.1,"l":71.06,"n":26,"o":71.1,"t":"2026-10-15T10:35:00Z","v":1581,"vw":71.071841},{"c":71.09,"h":71.09,"l":71.09,"n":26,"o":71.09,"t":"2026-10-15T10:40:00Z","v":964,"vw":71.09},{"c":71.15,"h":71.15,"l":71.1,"n":41,"o":71.15,"t":"2026-10-15T10:45:00Z","v":1582,"vw":71.139924},{"c":71.1,"h":71.15,"l":71.1,"n":136,"o":71.15,"t":"2026-10-15T10:50:00Z","v":10158,"vw":71.144654},{"c":71.15,"h":71.15,"l":71.12,"n":30,"o":71.12,"t":"2026-10-15T10:55:00Z","v":1010,"vw":71.131089},{"c":71.3,"h":71.34,"l":71.08,"n":360,"o":71.125,"t":"2026-10-15T11:00:00Z","v":43014,"vw":71.203141},{"c":71.153,"h":71.28,"l":71.13,"n":171,"o":71.25,"t":"2026-10-15T11:05:00Z","v":12955,"vw":71.206558},{"c":71.1791,"h":71.25,"l":71.15,"n":139,"o":71.15,"t":"2026-10-15T11:10:00Z","v":9046,"vw":71.18719},{"c":71.2,"h":71.24,"l":71.15,"n":55,"o":71.1703,"t":"2026-10-15T11:15:00Z","v":3382,"vw":71.181285},{"c":71.1763,"h":71.24,"l":71.17,"n":90,"o":71.18,"t":"2026-10-15T11:20:00Z","v":5023,"vw":71.19402},{"c":71.15,"h":71.21,"l":71.15,"n":105,"o":71.21,"t":"2026-10-15T11:25:00Z","v":5759,"vw":71.178531},{"c":71.1515,"h":71.17,"l":71.11,"n":75,"o":71.13,"t":"2026-10-15T11:30:00Z","v":6743,"vw":71.132588},{"c":71.14,"h":71.1496,"l":71.1077,"n":113,"o":71.1113,"t":"2026-10-15T11:35:00Z","v":3694,"vw":71.137289},{"c":71.0724,"h":71.1414,"l":71.0688,"n":80,"o":71.1414,"t":"2026-10-15T11:40:00Z","v":1900,"vw":71.095208},{"c":71.0771,"h":71.15,"l":71.06,"n":95,"o":71.1,"t":"2026-10-15T11:45:00Z","v":6421,"vw":71.130538},{"c":71.1448,"h":71.15,"l":71.0501,"n":34,"o":71.15,"t":"2026-10-15T11:50:00Z","v":4065,"vw":71.080363},{"c":71.0101,"h":71.1,"l":70.97,"n":186,"o":71.1,"t":"2026-10-15T11:55:00Z","v":14208,"vw":71.033168},{"c":71.1,"h":71.1,"l":71.0001,"n":69,"o":71.0001,"t":"2026-10-15T12:00:00Z","v":9559,"vw":71.012766},{"c":71.0292,"h":71.1,"l":71.0292,"n":15,"o":71.04,"t":"2026-10-15T12:05:00Z","v":893,"vw":71.046923},{"c":71.09,"h":71.09,"l":71.05,"n":57,"o":71.05,"t":"2026-10-15T12:10:00Z","v":1600,"vw":71.080883},{"c":71.1111,"h":71.1472,"l":71,"n":115,"o":71.09,"t":"2026-10-15T12:15:00Z","v":6952,"vw":71.08343},{"c":71.17,"h":71.18,"l":71.1,"n":127,"o":71.12,"t":"2026-10-15T12:20:00Z","v":9461,"vw":71.147447},{"c":71.22,"h":71.25,"l":71.13,"n":183,"o":71.18,"t":"2026-10-15T12:25:00Z","v":11521,"vw":71.201785},{"c":71.18,"h":71.2,"l":71.02,"n":140,"o":71.1,"t":"2026-10-15T12:30:00Z","v":7313,"vw":71.12429},{"c":71.2245,"h":71.23,"l":71.11,"n":119,"o":71.16,"t":"2026-10-15T12:35:00Z","v":8370,"vw":71.17352},{"c":71.2017,"h":71.2289,"l":71.15,"n":88,"o":71.15,"t":"2026-10-15T12:40:00Z","v":3596,"vw":71.187643},{"c":71.21,"h":71.22,"l":71.15,"n":111,"o":71.2,"t":"2026-10-15T12:45:00Z","v":4196,"vw":71.199222},{"c":71.26,"h":71.31,"l":71.1581,"n":181,"o":71.1581,"t":"2026-10-15T12:50:00Z","v":11666,"vw":71.275779},{"c":71.31,"h":71.38,"l":71.246,"n":273,"o":71.3,"t":"2026-10-15T12:55:00Z","v":45947,"vw":71.322676},{"c":71.31,"h":71.33,"l":71.22,"n":128,"o":71.33,"t":"2026-10-15T13:00:00Z","v":7512,"vw":71.2983},{"c":71.42,"h":71.45,"l":71.32,"n":245,"o":71.32,"t":"2026-10-15T13:05:00Z","v":13450,"vw":71.376631},{"c":71.47,"h":71.51,"l":71.4,"n":366,"o":71.4,"t":"2026-10-15T13:10:00Z","v":28457,"vw":71.476863},{"c":71.4699,"h":71.52,"l":71.42,"n":233,"o":71.5,"t":"2026-10-15T13:15:00Z","v":12765,"vw":71.488633},{"c":71.39,"h":71.5279,"l":71.35,"n":290,"o":71.43,"t":"2026-10-15T13:20:00Z","v":20141,"vw":71.442212},{"c":71.5,"h":71.65,"l":71.36,"n":696,"o":71.4,"t":"2026-10-15T13:25:00Z","v":56785,"vw":71.509916},{"c":72.09,"h":72.21,"l":71.39,"n":19314,"o":71.55,"t":"2026-10-15T13:30:00Z","v":2480989,"vw":71.791635},{"c":72.3461,"h":72.64,"l":72.1,"n":12095,"o":72.1,"t":"2026-10-15T13:35:00Z","v":1230391,"vw":72.420176},{"c":71.386,"h":72.405,"l":71.37,"n":11765,"o":72.335,"t":"2026-10-15T13:40:00Z","v":1237818,"vw":72.013552},{"c":72.01,"h":72.0351,"l":71.335,"n":9221,"o":71.4,"t":"2026-10-15T13:45:00Z","v":931265,"vw":71.668091},{"c":72.295,"h":72.337,"l":72,"n":9855,"o":72,"t":"2026-10-15T13:50:00Z","v":1075568,"vw":72.178447},{"c":72.37,"h":72.51,"l":72.27,"n":9381,"o":72.295,"t":"2026-10-15T13:55:00Z","v":819888,"vw":72.403749},{"c":72.2769,"h":72.5,"l":72.22,"n":10138,"o":72.37,"t":"2026-10-15T14:00:00Z","v":931933,"vw":72.348993},{"c":72.18,"h":72.41,"l":71.99,"n":7527,"o":72.27,"t":"2026-10-15T14:05:00Z","v":681981,"vw":72.251551},{"c":72.09,"h":72.225,"l":71.82,"n":6778,"o":72.185,"t":"2026-10-15T14:10:00Z","v":621434,"vw":71.972792},{"c":71.9,"h":72.2,"l":71.8918,"n":5347,"o":72.09,"t":"2026-10-15T14:15:00Z","v":448222,"vw":72.061409},{"c":72.4802,"h":72.52,"l":71.88,"n":8886,"o":71.89,"t":"2026-10-15T14:20:00Z","v":1006895,"vw":72.200906},{"c":72.36,"h":72.75,"l":72.35,"n":9079,"o":72.49,"t":"2026-10-15T14:25:00Z","v":971998,"vw":72.551834},{"c":72.49,"h":72.6,"l":72.3393,"n":6436,"o":72.35,"t":"2026-10-15T14:30:00Z","v":539996,"vw":72.485991},{"c":72.61,"h":72.66,"l":72.415,"n":5015,"o":72.49,"t":"2026-10-15T14:35:00Z","v":379997,"vw":72.539008},{"c":72.81,"h":72.83,"l":72.595,"n":6524,"o":72.61,"t":"2026-10-15T14:40:00Z","v":574654,"vw":72.720113},{"c":72.9043,"h":72.93,"l":72.74,"n":6759,"o":72.8171,"t":"2026-10-15T14:45:00Z","v":565252,"vw":72.839595},{"c":72.985,"h":73.04,"l":72.805,"n":6023,"o":72.905,"t":"2026-10-15T14:50:00Z","v":557044,"vw":72.938075},{"c":72.795,"h":72.99,"l":72.7575,"n":4553,"o":72.99,"t":"2026-10-15T14:55:00Z","v":362646,"vw":72.853156},{"c":72.555,"h":72.8596,"l":72.505,"n":5529,"o":72.79,"t":"2026-10-15T15:00:00Z","v":513170,"vw":72.671512},{"c":72.59,"h":72.64,"l":72.36,"n":5170,"o":72.555,"t":"2026-10-15T15:05:00Z","v":431019,"vw":72.529751},{"c":72.515,"h":72.712,"l":72.51,"n":4568,"o":72.59,"t":"2026-10-15T15:10:00Z","v":401275,"vw":72.626331},{"c":72.545,"h":72.595,"l":72.4522,"n":4366,"o":72.52,"t":"2026-10-15T15:15:00Z","v":329673,"vw":72.515423},{"c":72.555,"h":72.57,"l":72.4,"n":3585,"o":72.5416,"t":"2026-10-15T15:20:00Z","v":256273,"vw":72.483022},{"c":72.645,"h":72.645,"l":72.535,"n":3658,"o":72.55,"t":"2026-10-15T15:25:00Z","v":271268,"vw":72.597734},{"c":72.61,"h":72.6705,"l":72.49,"n":3615,"o":72.645,"t":"2026-10-15T15:30:00Z","v":258641,"vw":72.585824},{"c":72.555,"h":72.65,"l":72.4297,"n":2994,"o":72.62,"t":"2026-10-15T15:35:00Z","v":207236,"vw":72.556342},{"c":72.52,"h":72.57,"l":72.43,"n":3042,"o":72.555,"t":"2026-10-15T15:40:00Z","v":216558,"vw":72.503474},{"c":72.675,"h":72.69,"l":72.52,"n":3078,"o":72.525,"t":"2026-10-15T15:45:00Z","v":195379,"vw":72.608009},{"c":72.785,"h":72.885,"l":72.59,"n":5863,"o":72.68,"t":"2026-10-15T15:50:00Z","v":553516,"vw":72.757021},{"c":72.7598,"h":72.89,"l":72.73,"n":4463,"o":72.79,"t":"2026-10-15T15:55:00Z","v":339109,"vw":72.815008},{"c":72.49,"h":72.755,"l":72.4503,"n":3278,"o":72.73,"t":"2026-10-15T16:00:00Z","v":198056,"vw":72.579475},{"c":72.61,"h":72.625,"l":72.495,"n":2887,"o":72.495,"t":"2026-10-15T16:05:00Z","v":309128,"vw":72.564209},{"c":72.52,"h":72.64,"l":72.52,"n":2193,"o":72.605,"t":"2026-10-15T16:10:00Z","v":163824,"vw":72.586122},{"c":72.6453,"h":72.66,"l":72.5223,"n":2357,"o":72.525,"t":"2026-10-15T16:15:00Z","v":160052,"vw":72.606864},{"c":72.665,"h":72.735,"l":72.645,"n":2485,"o":72.65,"t":"2026-10-15T16:20:00Z","v":187488,"vw":72.699703},{"c":72.685,"h":72.6951,"l":72.64,"n":2350,"o":72.665,"t":"2026-10-15T16:25:00Z","v":140282,"vw":72.673003},{"c":72.645,"h":72.75,"l":72.64,"n":2215,"o":72.685,"t":"2026-10-15T16:30:00Z","v":168535,"vw":72.690215},{"c":72.675,"h":72.72,"l":72.64,"n":1862,"o":72.645,"t":"2026-10-15T16:35:00Z","v":127834,"vw":72.68062},{"c":72.735,"h":72.74,"l":72.67,"n":2033,"o":72.675,"t":"2026-10-15T16:40:00Z","v":132920,"vw":72.694213},{"c":72.705,"h":72.785,"l":72.66,"n":2293,"o":72.74,"t":"2026-10-15T16:45:00Z","v":147926,"vw":72.742437},{"c":72.655,"h":72.7,"l":72.595,"n":3033,"o":72.7,"t":"2026-10-15T16:50:00Z","v":268819,"vw":72.655868},{"c":72.705,"h":72.71,"l":72.64,"n":858,"o":72.6525,"t":"2026-10-15T16:55:00Z","v":63650,"vw":72.674232},{"c":72.905,"h":72.9052,"l":72.81,"n":1228,"o":72.815,"t":"2026-10-15T18:10:00Z","v":91631,"vw":72.853281},{"c":72.875,"h":72.94,"l":72.86,"n":2358,"o":72.905,"t":"2026-10-15T18:15:00Z","v":282160,"vw":72.902322},{"c":72.765,"h":72.88,"l":72.765,"n":2062,"o":72.875,"t":"2026-10-15T18:20:00Z","v":165833,"vw":72.829795},{"c":72.75,"h":72.825,"l":72.735,"n":2053,"o":72.76,"t":"2026-10-15T18:25:00Z","v":171645,"vw":72.779904},{"c":72.885,"h":72.9,"l":72.7401,"n":2381,"o":72.745,"t":"2026-10-15T18:30:00Z","v":358681,"vw":72.8269},{"c":72.845,"h":72.885,"l":72.82,"n":2573,"o":72.885,"t":"2026-10-15T18:35:00Z","v":232155,"vw":72.845738},{"c":72.835,"h":72.865,"l":72.81,"n":2120,"o":72.845,"t":"2026-10-15T18:40:00Z","v":224827,"vw":72.835061},{"c":72.9358,"h":72.955,"l":72.825,"n":2153,"o":72.835,"t":"2026-10-15T18:45:00Z","v":203490,"vw":72.890753},{"c":72.985,"h":72.99,"l":72.935,"n":2377,"o":72.935,"t":"2026-10-15T18:50:00Z","v":188154,"vw":72.959049},{"c":72.885,"h":72.995,"l":72.86,"n":2805,"o":72.985,"t":"2026-10-15T18:55:00Z","v":295789,"vw":72.912764},{"c":72.865,"h":72.9,"l":72.835,"n":2692,"o":72.885,"t":"2026-10-15T19:00:00Z","v":230392,"vw":72.86384},{"c":72.855,"h":72.865,"l":72.79,"n":2553,"o":72.86,"t":"2026-10-15T19:05:00Z","v":224548,"vw":72.837721},{"c":72.835,"h":72.87,"l":72.78,"n":2703,"o":72.8583,"t":"2026-10-15T19:10:00Z","v":299987,"vw":72.818826},{"c":72.745,"h":72.845,"l":72.74,"n":3085,"o":72.835,"t":"2026-10-15T19:15:00Z","v":259089,"vw":72.788563},{"c":72.775,"h":72.8,"l":72.6701,"n":3357,"o":72.745,"t":"2026-10-15T19:20:00Z","v":288749,"vw":72.745836},{"c":72.705,"h":72.77,"l":72.685,"n":3362,"o":72.77,"t":"2026-10-15T19:25:00Z","v":360684,"vw":72.713807},{"c":72.785,"h":72.85,"l":72.68,"n":4947,"o":72.71,"t":"2026-10-15T19:30:00Z","v":512969,"vw":72.748527},{"c":72.745,"h":72.805,"l":72.705,"n":4175,"o":72.785,"t":"2026-10-15T19:35:00Z","v":406844,"vw":72.76385},{"c":72.88,"h":72.88,"l":72.68,"n":4549,"o":72.745,"t":"2026-10-15T19:40:00Z","v":363212,"vw":72.768997},{"c":72.795,"h":72.89,"l":72.755,"n":4373,"o":72.88,"t":"2026-10-15T19:45:00Z","v":362533,"vw":72.822612},{"c":72.585,"h":72.7925,"l":72.55,"n":7978,"o":72.79,"t":"2026-10-15T19:50:00Z","v":889152,"vw":72.657519},{"c":72.615,"h":72.645,"l":72.5,"n":13362,"o":72.58,"t":"2026-10-15T19:55:00Z","v":1591513,"vw":72.600043},{"c":72.5531,"h":72.7018,"l":72.54,"n":292,"o":72.61,"t":"2026-10-15T20:00:00Z","v":5683745,"vw":72.608919},{"c":72.46,"h":72.57,"l":72.44,"n":171,"o":72.55,"t":"2026-10-15T20:05:00Z","v":655513,"vw":72.496017},{"c":72.45,"h":72.48,"l":72.44,"n":93,"o":72.44,"t":"2026-10-15T20:10:00Z","v":24215,"vw":72.458295},{"c":72.4892,"h":72.5,"l":72.4336,"n":72,"o":72.4336,"t":"2026-10-15T20:15:00Z","v":4706,"vw":72.494302},{"c":72.5,"h":72.5,"l":72.46,"n":51,"o":72.46,"t":"2026-10-15T20:20:00Z","v":1856,"vw":72.482435},{"c":72.499,"h":72.5392,"l":72.49,"n":41,"o":72.49,"t":"2026-10-15T20:25:00Z","v":3119,"vw":72.500627},{"c":72.5,"h":72.5,"l":72.48,"n":32,"o":72.4981,"t":"2026-10-15T20:30:00Z","v":5891,"vw":72.487772}],"history":[{"c":713,"h":726.6196,"l":711.3109,"n":102433,"o":725,"t":"2024-10-14T04:00:00Z","v":2797071,"vw":716.165569},{"c":705.98,"h":713.4,"l":699.7806,"n":103390,"o":712.51,"t":"2024-10-15T04:00:00Z","v":2932752,"vw":706.731244},{"c":702,"h":705.59,"l":697.82,"n":90537,"o":703.43,"t":"2024-10-16T04:00:00Z","v":2494276,"vw":702.211301},{"c":687.65,"h":704.4124,"l":677.88,"n":243549,"o":704.35,"t":"2024-10-17T04:00:00Z","v":8926672,"vw":691.342258},{"c":763.89,"h":766.281,"l":736.23,"n":378722,"o":737.64,"t":"2024-10-18T04:00:00Z","v":15974119,"vw":756.35272},{"c":772.07,"h":773,"l":756.6,"n":158172,"o":765.76,"t":"2024-10-21T04:00:00Z","v":6057093,"vw":766.398755},{"c":764.24,"h":769.7,"l":761.12,"n":92456,"o":765.27,"t":"2024-10-22T04:00:00Z","v":2987252,"vw":765.189599},{"c":749.29,"h":763.7899,"l":744.26,"n":109238,"o":762.83,"t":"2024-10-23T04:00:00Z","v":3749007,"vw":751.380571},{"c":754.55,"h":755.82,"l":746.25,"n":74650,"o":751.97,"t":"2024-10-24T04:00:00Z","v":2642962,"vw":752.37141},{"c":754.68,"h":768.5,"l":753.53,"n":91225,"o":756.17,"t":"2024-10-25T04:00:00Z","v":2819473,"vw":759.668028},{"c":749.12,"h":758.68,"l":747.88,"n":80967,"o":758.68,"t":"2024-10-28T04:00:00Z","v":2862405,"vw":750.982037},{"c":759.44,"h":763.88,"l":748.01,"n":84840,"o":751.13,"t":"2024-10-29T04:00:00Z","v":3660433,"vw":757.711044},{"c":753.74,"h":759.79,"l":752.2775,"n":74295,"o":758.08,"t":"2024-10-30T04:00:00Z","v":1722002,"vw":755.321578},{"c":756.03,"h":760.7899,"l":752.23,"n":91440,"o":753.93,"t":"2024-10-31T04:00:00Z","v":3057709,"vw":756.295542},{"c":756.1,"h":763.7999,"l":747.77,"n":85767,"o":753.48,"t":"2024-11-01T04:00:00Z","v":2996829,"vw":757.705432},{"c":755.51,"h":762.48,"l":749.69,"n":82259,"o":753.14,"t":"2024-11-04T05:00:00Z","v":1902194,"vw":756.686973},{"c":763.91,"h":767.5299,"l":756.27,"n":71450,"o":757.35,"t":"2024-11-05T05:00:00Z","v":2200645,"vw":763.248365},{"c":780.21,"h":781.49,"l":757.38,"n":121174,"o":771.5,"t":"2024-11-06T05:00:00Z","v":3690817,"vw":773.538709},{"c":796.54,"h":798.22,"l":779.94,"n":109278,"o":781.37,"t":"2024-11-07T05:00:00Z","v":3295074,"vw":792.153619},{"c":795.04,"h":799.06,"l":788.65,"n":82385,"o":797.36,"t":"2024-11-08T05:00:00Z","v":1910626,"vw":794.108291},{"c":805.44,"h":806.823,"l":795.565,"n":79837,"o":795.9,"t":"2024-11-11T05:00:00Z","v":2399150,"vw":803.818828},{"c":819.5,"h":820.3697,"l":803.75,"n":101776,"o":807.5,"t":"2024-11-12T05:00:00Z","v":2814064,"vw":815.190573},{"c":830.47,"h":836.9899,"l":820.5368,"n":108215,"o":822.615,"t":"2024-11-13T05:00:00Z","v":2767772,"vw":830.31848},{"c":837.26,"h":840.9997,"l":830.02,"n":87398,"o":833.67,"t":"2024-11-14T05:00:00Z","v":3038231,"vw":836.920312},{"c":823.96,"h":832.04,"l":816.49,"n":113365,"o":832.04,"t":"2024-11-15T05:00:00Z","v":3673720,"vw":822.88182},{"c":847.05,"h":848.45,"l":809.3301,"n":130369,"o":815.5,"t":"2024-11-18T05:00:00Z","v":4084726,"vw":835.881285},{"c":871.32,"h":874.49,"l":839.16,"n":122958,"o":839.75,"t":"2024-11-19T05:00:00Z","v":3814227,"vw":863.652166},{"c":883.85,"h":890.6,"l":868.4,"n":131543,"o":879.98,"t":"2024-11-20T05:00:00Z","v":4090398,"vw":880.143294},{"c":897.48,"h":908,"l":877.24,"n":132267,"o":883.93,"t":"2024-11-21T05:00:00Z","v":4511263,"vw":894.811855},{"c":897.79,"h":906,"l":893,"n":97411,"o":896,"t":"2024-11-22T05:00:00Z","v":3214020,"vw":899.415395},{"c":865.59,"h":902.05,"l":864.22,"n":166408,"o":902.05,"t":"2024-11-25T05:00:00Z","v":6014203,"vw":871.618651},{"c":872.6,"h":886.36,"l":867.2501,"n":101774,"o":867.49,"t":"2024-11-26T05:00:00Z","v":3138259,"vw":876.72537},{"c":877.34,"h":880.95,"l":858.91,"n":91296,"o":872.06,"t":"2024-11-27T05:00:00Z","v":2578222,"vw":872.519049},{"c":886.81,"h":892.41,"l":876.68,"n":61379,"o":882.17,"t":"2024-11-29T05:00:00Z","v":2027237,"vw":887.380805},{"c":897.74,"h":902.34,"l":884.12,"n":92574,"o":887.51,"t":"2024-12-02T05:00:00Z","v":2388966,"vw":896.957278},{"c":902.17,"h":902.69,"l":888.025,"n":74972,"o":894.36,"t":"2024-12-03T05:00:00Z","v":2401634,"vw":898.644677},{"c":911.06,"h":915.9699,"l":898.05,"n":95000,"o":898.05,"t":"2024-12-04T05:00:00Z","v":2689629,"vw":910.773873},{"c":917.87,"h":927,"l":911.1075,"n":97155,"o":917.85,"t":"2024-12-05T05:00:00Z","v":2835307,"vw":919.73349},{"c":934.74,"h":935.27,"l":912.71,"n":93818,"o":915.23,"t":"2024-12-06T05:00:00Z","v":2955383,"vw":928.559205},{"c":913.69,"h":930.2999,"l":902.59,"n":123150,"o":928,"t":"2024-12-09T05:00:00Z","v":3350082,"vw":914.342225},{"c":913.35,"h":922.88,"l":909.58,"n":86871,"o":913.76,"t":"2024-12-10T05:00:00Z","v":2388575,"vw":915.613891},{"c":936.56,"h":941.75,"l":923.08,"n":114073,"o":924.71,"t":"2024-12-11T05:00:00Z","v":3501691,"vw":936.143297},{"c":925.55,"h":934.0886,"l":922.6,"n":94127,"o":933.35,"t":"2024-12-12T05:00:00Z","v":2486197,"vw":927.279326},{"c":918.87,"h":925.55,"l":909.61,"n":91922,"o":916.81,"t":"2024-12-13T05:00:00Z","v":2485829,"vw":918.192033},{"c":921.08,"h":928.94,"l":919.5,"n":90069,"o":923.94,"t":"2024-12-16T05:00:00Z","v":2674892,"vw":922.37607},{"c":919.13,"h":928.45,"l":916.42,"n":88654,"o":921.54,"t":"2024-12-17T05:00:00Z","v":2459456,"vw":920.617804},{"c":889.55,"h":922.44,"l":886.56,"n":110752,"o":919.13,"t":"2024-12-18T05:00:00Z","v":2938194,"vw":899.538785},{"c":902.04,"h":912.6215,"l":899,"n":104708,"o":908.18,"t":"2024-12-19T05:00:00Z","v":2815512,"vw":904.711789},{"c":909.05,"h":919.9238,"l":890.4872,"n":97966,"o":893.21,"t":"2024-12-20T05:00:00Z","v":4530519,"vw":904.929348},{"c":911.45,"h":915,"l":899.1001,"n":81261,"o":913.42,"t":"2024-12-23T05:00:00Z","v":2339375,"vw":909.608182},{"c":932.12,"h":935.85,"l":911.7,"n":75981,"o":915,"t":"2024-12-24T05:00:00Z","v":2320293,"vw":926.443622},{"c":924.14,"h":930.49,"l":915.3,"n":87200,"o":928.4,"t":"2024-12-26T05:00:00Z","v":2342418,"vw":922.798281},{"c":907.55,"h":918.13,"l":894.5,"n":116944,"o":916.01,"t":"2024-12-27T05:00:00Z","v":3226158,"vw":904.433442},{"c":900.43,"h":908.2299,"l":889.71,"n":83944,"o":894.51,"t":"2024-12-30T05:00:00Z","v":2202970,"vw":899.582649},{"c":891.32,"h":902.68,"l":889.47,"n":63274,"o":901.8,"t":"2024-12-31T05:00:00Z","v":1875897,"vw":893.432634},{"c":886.73,"h":898.58,"l":877,"n":95473,"o":895.5,"t":"2025-01-02T05:00:00Z","v":2315685,"vw":887.779055},{"c":881.05,"h":898.83,"l":879.8901,"n":100660,"o":893.13,"t":"2025-01-03T05:00:00Z","v":2970019,"vw":885.141144},{"c":881.79,"h":892.83,"l":871.69,"n":122392,"o":888.76,"t":"2025-01-06T05:00:00Z","v":3457656,"vw":880.852386},{"c":879.19,"h":888,"l":869.11,"n":88799,"o":879.38,"t":"2025-01-07T05:00:00Z","v":2649823,"vw":878.548297},{"c":875,"h":886.215,"l":873,"n":69544,"o":880,"t":"2025-01-08T05:00:00Z","v":2347949,"vw":877.248042},{"c":837.69,"h":866.41,"l":834.4,"n":155956,"o":866.4,"t":"2025-01-10T05:00:00Z","v":4803312,"vw":841.717856},{"c":840.29,"h":847.07,"l":829.14,"n":101589,"o":831.525,"t":"2025-01-13T05:00:00Z","v":3024517,"vw":838.260461},{"c":828.4,"h":844.8925,"l":823.519,"n":93335,"o":843.2,"t":"2025-01-14T05:00:00Z","v":3037650,"vw":831.608235},{"c":848.26,"h":850.84,"l":830.41,"n":101608,"o":836.44,"t":"2025-01-15T05:00:00Z","v":3181383,"vw":845.777318},{"c":842.37,"h":868.98,"l":842.02,"n":108296,"o":860.96,"t":"2025-01-16T05:00:00Z","v":4028537,"vw":852.769191},{"c":858.1,"h":865,"l":852.13,"n":106431,"o":859.79,"t":"2025-01-17T05:00:00Z","v":3617565,"vw":858.988988},{"c":869.68,"h":916.4,"l":854.745,"n":299295,"o":863.53,"t":"2025-01-21T05:00:00Z","v":9851351,"vw":867.433233},{"c":953.99,"h":999,"l":950.76,"n":382883,"o":998.025,"t":"2025-01-22T05:00:00Z","v":14273205,"vw":969.624319},{"c":984.86,"h":985,"l":953.9,"n":212607,"o":957.81,"t":"2025-01-23T05:00:00Z","v":7752137,"vw":976.623111},{"c":977.59,"h":986.28,"l":967.68,"n":137430,"o":984.41,"t":"2025-01-24T05:00:00Z","v":4550397,"vw":975.926904},{"c":971.89,"h":982.27,"l":960.26,"n":138500,"o":971.1,"t":"2025-01-27T05:00:00Z","v":4634204,"vw":971.102495},{"c":971.83,"h":977.934,"l":957.3,"n":110906,"o":966.71,"t":"2025-01-28T05:00:00Z","v":3433972,"vw":969.953356},{"c":978.15,"h":987.64,"l":968.2345,"n":96203,"o":980,"t":"2025-01-29T05:00:00Z","v":2930728,"vw":976.303249},{"c":973.24,"h":994.59,"l":970.0101,"n":110957,"o":986.75,"t":"2025-01-30T05:00:00Z","v":3867825,"vw":979.582227},{"c":976.76,"h":990.2892,"l":974,"n":100787,"o":974,"t":"2025-01-31T05:00:00Z","v":3618718,"vw":981.033998},{"c":978.94,"h":987.6891,"l":964.375,"n":116468,"o":973,"t":"2025-02-03T05:00:00Z","v":3720581,"vw":978.803965},{"c":994.87,"h":1008,"l":978.51,"n":158867,"o":980.47,"t":"2025-02-04T05:00:00Z","v":5971349,"vw":993.951202},{"c":1011.11,"h":1011.825,"l":986.68,"n":119116,"o":987.73,"t":"2025-02-05T05:00:00Z","v":3997733,"vw":1001.545029},{"c":1015.68,"h":1016.35,"l":1002.61,"n":92695,"o":1007.87,"t":"2025-02-06T05:00:00Z","v":3134293,"vw":1010.107796},{"c":1013.93,"h":1027.76,"l":1005.6701,"n":104443,"o":1017,"t":"2025-02-07T05:00:00Z","v":3197628,"vw":1016.77071},{"c":1027.6,"h":1032.85,"l":1015.88,"n":104581,"o":1023.05,"t":"2025-02-10T05:00:00Z","v":3295705,"vw":1026.315349},{"c":1008.08,"h":1022.69,"l":1002.95,"n":102655,"o":1020.79,"t":"2025-02-11T05:00:00Z","v":3331797,"vw":1011.58908},{"c":1027.31,"h":1027.74,"l":998.3473,"n":94253,"o":1005.49,"t":"2025-02-12T05:00:00Z","v":3388966,"vw":1016.013553},{"c":1043.69,"h":1045.9899,"l":1025.1,"n":102071,"o":1026.625,"t":"2025-02-13T05:00:00Z","v":3476068,"vw":1038.333784},{"c":1058.6,"h":1064.5,"l":1041.69,"n":97981,"o":1044.95,"t":"2025-02-14T05:00:00Z","v":3145430,"vw":1053.018711},{"c":1035.85,"h":1062,"l":1023.749,"n":132149,"o":1060,"t":"2025-02-18T05:00:00Z","v":4229339,"vw":1037.715834},{"c":1043.33,"h":1044.9999,"l":1024.51,"n":82771,"o":1035.18,"t":"2025-02-19T05:00:00Z","v":2596437,"vw":1037.161122},{"c":1024.54,"h":1045,"l":1015.5941,"n":98737,"o":1042,"t":"2025-02-20T05:00:00Z","v":3111831,"vw":1023.904351},{"c":1003.15,"h":1032.38,"l":999.39,"n":109279,"o":1029.42,"t":"2025-02-21T05:00:00Z","v":3738710,"vw":1011.753256},{"c":988.47,"h":1015.17,"l":984.48,"n":123618,"o":1008,"t":"2025-02-24T05:00:00Z","v":4426227,"vw":994.872539},{"c":977.24,"h":994.3999,"l":955,"n":139410,"o":989.4,"t":"2025-02-25T05:00:00Z","v":4738304,"vw":970.504903},{"c":990.06,"h":1000.89,"l":976.9,"n":96635,"o":977.6,"t":"2025-02-26T05:00:00Z","v":3397205,"vw":991.534012},{"c":963.07,"h":1000.7255,"l":961.825,"n":103345,"o":995,"t":"2025-02-27T05:00:00Z","v":3766566,"vw":976.366612},{"c":980.56,"h":982.27,"l":958.17,"n":109020,"o":969.56,"t":"2025-02-28T05:00:00Z","v":4717409,"vw":975.126428},{"c":973.7,"h":994.93,"l":964.81,"n":112066,"o":983,"t":"2025-03-03T05:00:00Z","v":3907447,"vw":980.376416},{"c":972.58,"h":986.3135,"l":948.21,"n":137693,"o":971.61,"t":"2025-03-04T05:00:00Z","v":4392814,"vw":968.930791},{"c":990.92,"h":995.5999,"l":969.48,"n":105725,"o":973.62,"t":"2025-03-05T05:00:00Z","v":3807935,"vw":985.220408},{"c":906.36,"h":973.69,"l":899,"n":223902,"o":972.99,"t":"2025-03-06T05:00:00Z","v":7852559,"vw":930.245571},{"c":891.11,"h":904.8859,"l":858.07,"n":215098,"o":897.64,"t":"2025-03-07T05:00:00Z","v":7737488,"vw":881.27865},{"c":866.68,"h":881.27,"l":854.5,"n":187001,"o":875.07,"t":"2025-03-10T04:00:00Z","v":6995309,"vw":866.643902},{"c":895.1,"h":910.68,"l":866,"n":180858,"o":867.41,"t":"2025-03-11T04:00:00Z","v":7398934,"vw":894.19019},{"c":919.68,"h":927.18,"l":901,"n":146964,"o":914.6,"t":"2025-03-12T04:00:00Z","v":6865837,"vw":918.149083},{"c":890.17,"h":921.8892,"l":887.51,"n":132479,"o":913,"t":"2025-03-13T04:00:00Z","v":5001698,"vw":901.46726},{"c":918,"h":919.625,"l":901,"n":120138,"o":901.46,"t":"2025-03-14T04:00:00Z","v":5200684,"vw":913.681104},{"c":950.02,"h":967.63,"l":934.42,"n":169852,"o":939.95,"t":"2025-03-17T04:00:00Z","v":7543146,"vw":953.177696},{"c":929.98,"h":948.2499,"l":916.3,"n":131486,"o":940,"t":"2025-03-18T04:00:00Z","v":6009400,"vw":928.852144},{"c":959.49,"h":968,"l":924,"n":134170,"o":935.77,"t":"2025-03-19T04:00:00Z","v":6662361,"vw":954.610924},{"c":950.84,"h":967,"l":945.5,"n":107356,"o":950.01,"t":"2025-03-20T04:00:00Z","v":4466305,"vw":955.584905},{"c":960.29,"h":963.6532,"l":940.95,"n":115634,"o":941.635,"t":"2025-03-21T04:00:00Z","v":5905429,"vw":954.87778},{"c":971.99,"h":977,"l":951.55,"n":143932,"o":969.67,"t":"2025-03-24T04:00:00Z","v":4677871,"vw":964.436678},{"c":997.28,"h":998.7,"l":977.11,"n":122156,"o":978.18,"t":"2025-03-25T04:00:00Z","v":3782245,"vw":991.188413},{"c":970.65,"h":996.79,"l":966.32,"n":112658,"o":993.81,"t":"2025-03-26T04:00:00Z","v":3534707,"vw":977.895182},{"c":976.72,"h":989,"l":966.3664,"n":99714,"o":974.22,"t":"2025-03-27T04:00:00Z","v":3047237,"vw":979.595677},{"c":933.85,"h":974.98,"l":929.23,"n":137509,"o":972,"t":"2025-03-28T04:00:00Z","v":4422717,"vw":942.098483},{"c":932.53,"h":934.48,"l":900.59,"n":131405,"o":920.53,"t":"2025-03-31T04:00:00Z","v":4634059,"vw":922.350765},{"c":928.38,"h":932.29,"l":911.5,"n":133132,"o":927.5,"t":"2025-04-01T04:00:00Z","v":3519956,"vw":922.622703},{"c":935.52,"h":949.5479,"l":916.11,"n":116392,"o":923,"t":"2025-04-02T04:00:00Z","v":3256886,"vw":937.294651},{"c":917.05,"h":946.5919,"l":900.47,"n":199471,"o":901.8,"t":"2025-04-03T04:00:00Z","v":5864622,"vw":923.841702},{"c":855.86,"h":906.6282,"l":853.87,"n":252695,"o":896.5,"t":"2025-04-04T04:00:00Z","v":6798613,"vw":868.51933},{"c":867.83,"h":906.74,"l":821.1,"n":226066,"o":827.845,"t":"2025-04-07T04:00:00Z","v":6656823,"vw":864.646351},{"c":870.4,"h":922.42,"l":857.7,"n":199875,"o":912.44,"t":"2025-04-08T04:00:00Z","v":5624519,"vw":890.128804},{"c":945.47,"h":951.43,"l":854.4,"n":213250,"o":855.93,"t":"2025-04-09T04:00:00Z","v":7496307,"vw":917.728658},{"c":921.17,"h":941.235,"l":894,"n":159070,"o":931.94,"t":"2025-04-10T04:00:00Z","v":5129755,"vw":922.0072},{"c":918.29,"h":944.8599,"l":906.68,"n":121172,"o":920,"t":"2025-04-11T04:00:00Z","v":4073638,"vw":920.927695},{"c":931.28,"h":948.98,"l":919.4979,"n":128491,"o":932.7,"t":"2025-04-14T04:00:00Z","v":4035895,"vw":932.274021},{"c":976.28,"h":993.4499,"l":948,"n":234076,"o":950,"t":"2025-04-15T04:00:00Z","v":7711982,"vw":978.834994},{"c":961.63,"h":981.21,"l":949.165,"n":179605,"o":976.28,"t":"2025-04-16T04:00:00Z","v":6066113,"vw":966.279382},{"c":973.03,"h":984.7015,"l":956,"n":280852,"o":969,"t":"2025-04-17T04:00:00Z","v":8893735,"vw":972.374898},{"c":987.91,"h":1018.9999,"l":973.05,"n":273617,"o":984.4,"t":"2025-04-21T04:00:00Z","v":9775747,"vw":991.468446},{"c":1040.34,"h":1064.97,"l":1004.52,"n":279954,"o":1005.3,"t":"2025-04-22T04:00:00Z","v":9368873,"vw":1044.039739},{"c":1049.59,"h":1061.25,"l":1032.0001,"n":177600,"o":1047.225,"t":"2025-04-23T04:00:00Z","v":6471876,"vw":1048.840625},{"c":1096.87,"h":1101,"l":1047.02,"n":200223,"o":1048,"t":"2025-04-24T04:00:00Z","v":6381896,"vw":1085.953325},{"c":1101.53,"h":1106.7984,"l":1091.0001,"n":141774,"o":1097.04,"t":"2025-04-25T04:00:00Z","v":3950008,"vw":1099.116736},{"c":1110.38,"h":1114,"l":1082.62,"n":137702,"o":1100,"t":"2025-04-28T04:00:00Z","v":3831088,"vw":1100.749276},{"c":1125.64,"h":1127.81,"l":1095.48,"n":125980,"o":1103.92,"t":"2025-04-29T04:00:00Z","v":3777329,"vw":1114.568829},{"c":1131.72,"h":1133.2005,"l":1101.1101,"n":147106,"o":1112.65,"t":"2025-04-30T04:00:00Z","v":4266676,"vw":1121.268704},{"c":1133.47,"h":1142.42,"l":1111.8301,"n":126786,"o":1122.52,"t":"2025-05-01T04:00:00Z","v":3499497,"vw":1132.169761},{"c":1156.49,"h":1159.44,"l":1133.32,"n":137368,"o":1136.66,"t":"2025-05-02T04:00:00Z","v":3774282,"vw":1151.593078},{"c":1134.06,"h":1144.02,"l":1107.01,"n":204194,"o":1114.795,"t":"2025-05-05T04:00:00Z","v":5662317,"vw":1130.351},{"c":1137.69,"h":1147.66,"l":1126.4,"n":118002,"o":1129.43,"t":"2025-05-06T04:00:00Z","v":3256682,"vw":1139.118197},{"c":1155.41,"h":1164,"l":1138,"n":136353,"o":1139.175,"t":"2025-05-07T04:00:00Z","v":4352394,"vw":1153.683675},{"c":1144.43,"h":1162.2939,"l":1139.2,"n":137187,"o":1161.62,"t":"2025-05-08T04:00:00Z","v":3760872,"vw":1148.081778},{"c":1140.22,"h":1151,"l":1133.22,"n":102211,"o":1147.1,"t":"2025-05-09T04:00:00Z","v":2569633,"vw":1141.630664},{"c":1110,"h":1130,"l":1102.9301,"n":238913,"o":1124.26,"t":"2025-05-12T04:00:00Z","v":6479079,"vw":1112.154586},{"c":1138.44,"h":1147.88,"l":1106.3,"n":149410,"o":1114.46,"t":"2025-05-13T04:00:00Z","v":3997869,"vw":1135.949277},{"c":1150.99,"h":1152.9003,"l":1128.4,"n":137603,"o":1129.595,"t":"2025-05-14T04:00:00Z","v":3910147,"vw":1147.407267},{"c":1177.98,"h":1187.8019,"l":1147.647,"n":161678,"o":1147.74,"t":"2025-05-15T04:00:00Z","v":4464041,"vw":1172.278126},{"c":1191.53,"h":1196.5,"l":1179.39,"n":133160,"o":1193.14,"t":"2025-05-16T04:00:00Z","v":4698353,"vw":1191.230557},{"c":1191.64,"h":1191.64,"l":1171.71,"n":114153,"o":1173.575,"t":"2025-05-19T04:00:00Z","v":2853415,"vw":1185.600472},{"c":1192.02,"h":1193,"l":1179.02,"n":87368,"o":1186.79,"t":"2025-05-20T04:00:00Z","v":2133066,"vw":1187.616921},{"c":1194.63,"h":1211.2199,"l":1186.5,"n":123553,"o":1186.5,"t":"2025-05-21T04:00:00Z","v":2976610,"vw":1198.985313},{"c":1187.97,"h":1198.7499,"l":1187.2082,"n":83211,"o":1192.4,"t":"2025-05-22T04:00:00Z","v":1861588,"vw":1191.874454},{"c":1185.39,"h":1191.45,"l":1179.44,"n":92435,"o":1184,"t":"2025-05-23T04:00:00Z","v":2186483,"vw":1186.523231},{"c":1211.57,"h":1211.77,"l":1193.09,"n":115162,"o":1195.33,"t":"2025-05-27T04:00:00Z","v":2920469,"vw":1207.059702},{"c":1208.55,"h":1215.9101,"l":1206.02,"n":84476,"o":1210.27,"t":"2025-05-28T04:00:00Z","v":1855850,"vw":1210.091992},{"c":1184.86,"h":1209,"l":1176.28,"n":131612,"o":1208,"t":"2025-05-29T04:00:00Z","v":3303079,"vw":1187.187351},{"c":1207.23,"h":1211.81,"l":1180.925,"n":132061,"o":1198.33,"t":"2025-05-30T04:00:00Z","v":4696756,"vw":1202.638354},{"c":1218.98,"h":1219.3999,"l":1196.2501,"n":105792,"o":1201.2,"t":"2025-06-02T04:00:00Z","v":2294216,"vw":1213.114603},{"c":1217.94,"h":1229.57,"l":1211.18,"n":101609,"o":1219.87,"t":"2025-06-03T04:00:00Z","v":2363762,"vw":1218.547287},{"c":1239.66,"h":1242.56,"l":1219.88,"n":113967,"o":1220.735,"t":"2025-06-04T04:00:00Z","v":2359381,"vw":1235.656822},{"c":1250.52,"h":1262.81,"l":1237.2901,"n":130174,"o":1240.6,"t":"2025-06-05T04:00:00Z","v":2821797,"vw":1251.091705},{"c":1241.475,"h":1259.9999,"l":1235.5501,"n":116714,"o":1259.41,"t":"2025-06-06T04:00:00Z","v":2556956,"vw":1243.698371},{"c":1224.46,"h":1238.88,"l":1221.57,"n":115411,"o":1238.88,"t":"2025-06-09T04:00:00Z","v":2403117,"vw":1227.859428},{"c":1203.62,"h":1227.52,"l":1180.61,"n":193741,"o":1227.52,"t":"2025-06-10T04:00:00Z","v":4454447,"vw":1197.965054},{"c":1219.88,"h":1228.29,"l":1196.0101,"n":116949,"o":1202.6,"t":"2025-06-11T04:00:00Z","v":2382280,"vw":1217.204569},{"c":1215.03,"h":1230,"l":1211.965,"n":89840,"o":1222.59,"t":"2025-06-12T04:00:00Z","v":2084602,"vw":1219.005512},{"c":1212.15,"h":1220.62,"l":1201.89,"n":94052,"o":1206.59,"t":"2025-06-13T04:00:00Z","v":2210253,"vw":1212.105208},{"c":1225.35,"h":1226.25,"l":1212.2,"n":97748,"o":1212.2,"t":"2025-06-16T04:00:00Z","v":2112797,"vw":1222.482666},{"c":1220.67,"h":1232.3569,"l":1216.09,"n":91377,"o":1219.95,"t":"2025-06-17T04:00:00Z","v":1892126,"vw":1223.250565},{"c":1222.29,"h":1241.9999,"l":1220.5,"n":101945,"o":1229.99,"t":"2025-06-18T04:00:00Z","v":2281047,"vw":1227.539966},{"c":1231.41,"h":1248.4999,"l":1224.349,"n":127852,"o":1234.45,"t":"2025-06-20T04:00:00Z","v":5348193,"vw":1232.564933},{"c":1253.54,"h":1254.84,"l":1215.01,"n":114597,"o":1238.025,"t":"2025-06-23T04:00:00Z","v":2667318,"vw":1247.193188},{"c":1279.11,"h":1282.571,"l":1255,"n":122640,"o":1260.545,"t":"2025-06-24T04:00:00Z","v":2663307,"vw":1274.432171},{"c":1275.25,"h":1297.9999,"l":1273.81,"n":106979,"o":1286.84,"t":"2025-06-25T04:00:00Z","v":2146510,"vw":1283.208355},{"c":1306.67,"h":1307.34,"l":1280,"n":120019,"o":1280,"t":"2025-06-26T04:00:00Z","v":2605870,"vw":1299.25953},{"c":1323.12,"h":1331.345,"l":1301,"n":139374,"o":1306.88,"t":"2025-06-27T04:00:00Z","v":4070857,"vw":1320.791252},{"c":1339.13,"h":1341.15,"l":1321.21,"n":129122,"o":1331,"t":"2025-06-30T04:00:00Z","v":3282908,"vw":1335.274609},{"c":1293.6,"h":1338.7743,"l":1282.22,"n":211254,"o":1338.23,"t":"2025-07-01T04:00:00Z","v":4993567,"vw":1301.39705},{"c":1284.86,"h":1299.9499,"l":1271.59,"n":147037,"o":1296.96,"t":"2025-07-02T04:00:00Z","v":3048801,"vw":1283.550409},{"c":1297.18,"h":1302.26,"l":1279.76,"n":86804,"o":1292,"t":"2025-07-03T04:00:00Z","v":2006224,"vw":1295.184183},{"c":1289.62,"h":1295,"l":1276.02,"n":114533,"o":1295,"t":"2025-07-07T04:00:00Z","v":2273737,"vw":1287.543309},{"c":1275.31,"h":1293.25,"l":1260,"n":138144,"o":1290.9,"t":"2025-07-08T04:00:00Z","v":3292525,"vw":1273.78219},{"c":1288.28,"h":1288.29,"l":1266.24,"n":103383,"o":1273.99,"t":"2025-07-09T04:00:00Z","v":2384477,"vw":1281.70984},{"c":1250.59,"h":1289.5999,"l":1246.01,"n":193791,"o":1285.5,"t":"2025-07-10T04:00:00Z","v":4236493,"vw":1256.085563},{"c":1245.11,"h":1261,"l":1231.3,"n":157640,"o":1259.786,"t":"2025-07-11T04:00:00Z","v":3957150,"vw":1243.416359},{"c":1261.95,"h":1270.49,"l":1240,"n":127843,"o":1244.91,"t":"2025-07-14T04:00:00Z","v":2781048,"vw":1261.78101},{"c":1260.27,"h":1271.22,"l":1243.245,"n":115125,"o":1262,"t":"2025-07-15T04:00:00Z","v":2801731,"vw":1259.008143},{"c":1250.31,"h":1271,"l":1249.82,"n":126719,"o":1261.71,"t":"2025-07-16T04:00:00Z","v":3226812,"vw":1256.616053},{"c":1274.17,"h":1277.5,"l":1244.8004,"n":268095,"o":1253,"t":"2025-07-17T04:00:00Z","v":6469877,"vw":1266.622322},{"c":1209.24,"h":1246.5,"l":1201.01,"n":425487,"o":1241.96,"t":"2025-07-18T04:00:00Z","v":10693306,"vw":1213.832299},{"c":1233.27,"h":1237.1,"l":1198,"n":209438,"o":1206,"t":"2025-07-21T04:00:00Z","v":5627591,"vw":1223.439744},{"c":1190.08,"h":1232.37,"l":1187.5,"n":216810,"o":1230.38,"t":"2025-07-22T04:00:00Z","v":5062970,"vw":1203.875066},{"c":1176.78,"h":1192.6194,"l":1173.6,"n":201110,"o":1189.81,"t":"2025-07-23T04:00:00Z","v":4504264,"vw":1178.659648},{"c":1180.76,"h":1183.5,"l":1162.6601,"n":169161,"o":1177.8,"t":"2025-07-24T04:00:00Z","v":3845570,"vw":1173.260368},{"c":1180.49,"h":1187.32,"l":1174.3825,"n":118965,"o":1178.415,"t":"2025-07-25T04:00:00Z","v":2629260,"vw":1181.47034},{"c":1174.6,"h":1197.7899,"l":1168.53,"n":148093,"o":1181.2,"t":"2025-07-28T04:00:00Z","v":3446958,"vw":1180.597512},{"c":1168.74,"h":1179.6,"l":1163.29,"n":120821,"o":1179,"t":"2025-07-29T04:00:00Z","v":2752489,"vw":1170.285976},{"c":1184.2,"h":1184.85,"l":1166.1,"n":114165,"o":1168.55,"t":"2025-07-30T04:00:00Z","v":2922514,"vw":1178.905531},{"c":1159.4,"h":1190,"l":1157.74,"n":148714,"o":1184.8,"t":"2025-07-31T04:00:00Z","v":3712949,"vw":1167.503132},{"c":1158.6,"h":1178.505,"l":1152.85,"n":161285,"o":1163.01,"t":"2025-08-01T04:00:00Z","v":3890950,"vw":1162.342277},{"c":1170.99,"h":1177,"l":1162.615,"n":111351,"o":1167.65,"t":"2025-08-04T04:00:00Z","v":2244702,"vw":1169.768055},{"c":1147.87,"h":1171.71,"l":1144.71,"n":126098,"o":1171,"t":"2025-08-05T04:00:00Z","v":2660735,"vw":1155.29943},{"c":1178.48,"h":1181.375,"l":1151.8701,"n":134760,"o":1153.52,"t":"2025-08-06T04:00:00Z","v":3362161,"vw":1169.388372},{"c":1180.37,"h":1191.22,"l":1168.2,"n":115272,"o":1181.76,"t":"2025-08-07T04:00:00Z","v":2628321,"vw":1179.512361},{"c":1211.64,"h":1214.11,"l":1180.3701,"n":158353,"o":1183.19,"t":"2025-08-08T04:00:00Z","v":3816689,"vw":1204.987515},{"c":1218.31,"h":1223.07,"l":1201.93,"n":125510,"o":1214.01,"t":"2025-08-11T04:00:00Z","v":2455648,"vw":1215.548258},{"c":1225.28,"h":1231.99,"l":1206.505,"n":110352,"o":1225,"t":"2025-08-12T04:00:00Z","v":2282627,"vw":1221.763113},{"c":1204.44,"h":1237.12,"l":1203,"n":126791,"o":1234,"t":"2025-08-13T04:00:00Z","v":2762355,"vw":1214.452171},{"c":1230.56,"h":1244.09,"l":1207.03,"n":182069,"o":1209.89,"t":"2025-08-14T04:00:00Z","v":3904668,"vw":1232.146655},{"c":1238.95,"h":1246.941,"l":1227.88,"n":116767,"o":1234.04,"t":"2025-08-15T04:00:00Z","v":2767804,"vw":1237.74182},{"c":1245.09,"h":1251.1599,"l":1235.45,"n":97904,"o":1235.63,"t":"2025-08-18T04:00:00Z","v":2111087,"vw":1243.437575},{"c":1214.15,"h":1240.9999,"l":1192.79,"n":166387,"o":1240.2,"t":"2025-08-19T04:00:00Z","v":3707731,"vw":1209.990057},{"c":1213.86,"h":1222.9999,"l":1193.3101,"n":116844,"o":1218,"t":"2025-08-20T04:00:00Z","v":2434398,"vw":1208.889155},{"c":1206.21,"h":1221.3999,"l":1197.635,"n":89568,"o":1211.43,"t":"2025-08-21T04:00:00Z","v":2047178,"vw":1208.505844},{"c":1204.65,"h":1213.62,"l":1198.23,"n":117154,"o":1208.88,"t":"2025-08-22T04:00:00Z","v":3128133,"vw":1205.212274},{"c":1218.07,"h":1233.8,"l":1199,"n":125989,"o":1201.65,"t":"2025-08-25T04:00:00Z","v":2812036,"vw":1222.333068},{"c":1226.09,"h":1231.4999,"l":1212.2,"n":79463,"o":1220.21,"t":"2025-08-26T04:00:00Z","v":1985714,"vw":1224.39141},{"c":1223.5,"h":1229.21,"l":1213,"n":82025,"o":1223.61,"t":"2025-08-27T04:00:00Z","v":1664526,"vw":1221.383787},{"c":1231.45,"h":1237.891,"l":1214.2681,"n":91317,"o":1222.79,"t":"2025-08-28T04:00:00Z","v":1950336,"vw":1228.534895},{"c":1208.25,"h":1228.79,"l":1201.15,"n":131946,"o":1227.97,"t":"2025-08-29T04:00:00Z","v":3206212,"vw":1209.00403},{"c":1214.11,"h":1215.4,"l":1182.8,"n":116808,"o":1197,"t":"2025-09-02T04:00:00Z","v":2303269,"vw":1208.293899},{"c":1226.18,"h":1226.9999,"l":1203.38,"n":117159,"o":1205.14,"t":"2025-09-03T04:00:00Z","v":2471495,"vw":1218.878977},{"c":1257.48,"h":1257.48,"l":1223.09,"n":130240,"o":1223.2,"t":"2025-09-04T04:00:00Z","v":3023506,"vw":1250.344339},{"c":1243.82,"h":1267.1,"l":1239.0201,"n":114111,"o":1260,"t":"2025-09-05T04:00:00Z","v":2377716,"vw":1246.537624},{"c":1244.76,"h":1252.0405,"l":1232,"n":101969,"o":1248.54,"t":"2025-09-08T04:00:00Z","v":1915053,"vw":1245.482801},{"c":1263.25,"h":1265.721,"l":1246.67,"n":101528,"o":1246.67,"t":"2025-09-09T04:00:00Z","v":2219655,"vw":1259.355681},{"c":1247.71,"h":1267,"l":1246.355,"n":115427,"o":1263.975,"t":"2025-09-10T04:00:00Z","v":2701015,"vw":1253.058246},{"c":1203.5,"h":1253.445,"l":1192,"n":254921,"o":1251,"t":"2025-09-11T04:00:00Z","v":5681476,"vw":1211.410151},{"c":1188.44,"h":1211.78,"l":1182.4,"n":172574,"o":1203.055,"t":"2025-09-12T04:00:00Z","v":3784944,"vw":1190.450479},{"c":1202.26,"h":1207.24,"l":1173.2076,"n":148221,"o":1188.4,"t":"2025-09-15T04:00:00Z","v":2909277,"vw":1197.785378},{"c":1200.51,"h":1208.9999,"l":1197.28,"n":105191,"o":1205.64,"t":"2025-09-16T04:00:00Z","v":2404686,"vw":1201.86514},{"c":1228.5,"h":1233.93,"l":1206.605,"n":150415,"o":1221.02,"t":"2025-09-17T04:00:00Z","v":3459796,"vw":1222.897124},{"c":1207.78,"h":1233,"l":1205.5,"n":133017,"o":1220.82,"t":"2025-09-18T04:00:00Z","v":3169103,"vw":1215.990754},{"c":1226.97,"h":1229.9499,"l":1208.1,"n":126066,"o":1218.62,"t":"2025-09-19T04:00:00Z","v":4947590,"vw":1223.220264},{"c":1227.37,"h":1229.76,"l":1214.2432,"n":118594,"o":1221.9,"t":"2025-09-22T04:00:00Z","v":2546814,"vw":1224.142838},{"c":1218.47,"h":1227.79,"l":1208.47,"n":113931,"o":1227.33,"t":"2025-09-23T04:00:00Z","v":2499146,"vw":1217.563442},{"c":1203.95,"h":1221.5,"l":1194.2,"n":126953,"o":1218.61,"t":"2025-09-24T04:00:00Z","v":2773127,"vw":1203.907375},{"c":1208.24,"h":1216.84,"l":1191.51,"n":98293,"o":1203.09,"t":"2025-09-25T04:00:00Z","v":1997783,"vw":1207.556105},{"c":1210.61,"h":1214,"l":1200,"n":87692,"o":1205.42,"t":"2025-09-26T04:00:00Z","v":1944957,"vw":1209.026976},{"c":1206.41,"h":1224.49,"l":1187.54,"n":133625,"o":1205,"t":"2025-09-29T04:00:00Z","v":3033174,"vw":1207.722242},{"c":1198.92,"h":1208.5,"l":1178,"n":165439,"o":1206.41,"t":"2025-09-30T04:00:00Z","v":3830304,"vw":1192.852595},{"c":1170.9,"h":1179.14,"l":1163.21,"n":196904,"o":1175.49,"t":"2025-10-01T04:00:00Z","v":4110221,"vw":1171.847135},{"c":1162.53,"h":1163.33,"l":1134,"n":229332,"o":1161.5,"t":"2025-10-02T04:00:00Z","v":4685467,"vw":1151.021017},{"c":1153.32,"h":1168,"l":1143.22,"n":176745,"o":1165,"t":"2025-10-03T04:00:00Z","v":3137365,"vw":1154.349482},{"c":1163.31,"h":1163.58,"l":1145.45,"n":157555,"o":1160.37,"t":"2025-10-06T04:00:00Z","v":2968596,"vw":1157.263295},{"c":1191.06,"h":1201.365,"l":1177.46,"n":190162,"o":1177.79,"t":"2025-10-07T04:00:00Z","v":3309094,"vw":1189.656601},{"c":1214.25,"h":1217.39,"l":1192,"n":133145,"o":1197.11,"t":"2025-10-08T04:00:00Z","v":2851353,"vw":1209.902454},{"c":1231.07,"h":1237.5,"l":1211.82,"n":163037,"o":1214.25,"t":"2025-10-09T04:00:00Z","v":2824077,"vw":1230.149638},{"c":1220.08,"h":1247,"l":1219.1,"n":196993,"o":1229,"t":"2025-10-10T04:00:00Z","v":4279776,"vw":1230.821814},{"c":1219.03,"h":1231.12,"l":1206.81,"n":134819,"o":1221.35,"t":"2025-10-13T04:00:00Z","v":2460783,"vw":1220.782162},{"c":1215.35,"h":1224.2899,"l":1203.1,"n":126062,"o":1214.75,"t":"2025-10-14T04:00:00Z","v":2362446,"vw":1215.178801},{"c":1203.29,"h":1219.62,"l":1201.61,"n":124913,"o":1213.01,"t":"2025-10-15T04:00:00Z","v":2025194,"vw":1208.543041},{"c":1183.59,"h":1216.71,"l":1176,"n":160248,"o":1212.15,"t":"2025-10-16T04:00:00Z","v":2832619,"vw":1191.289155},{"c":1199.36,"h":1203.12,"l":1178.95,"n":141887,"o":1183.6,"t":"2025-10-17T04:00:00Z","v":2957101,"vw":1194.82511},{"c":1238.56,"h":1247.76,"l":1206.9,"n":191130,"o":1207.875,"t":"2025-10-20T04:00:00Z","v":3986235,"vw":1232.824337},{"c":1241.35,"h":1248.5999,"l":1231.76,"n":294620,"o":1242.83,"t":"2025-10-21T04:00:00Z","v":6508228,"vw":1240.789269},{"c":1116.37,"h":1157.6,"l":1112.51,"n":666951,"o":1142.9,"t":"2025-10-22T04:00:00Z","v":14789025,"vw":1126.522729},{"c":1113.59,"h":1127.8285,"l":1099.73,"n":324965,"o":1126.9,"t":"2025-10-23T04:00:00Z","v":6849722,"vw":1112.311644},{"c":1094.69,"h":1114.51,"l":1094.41,"n":288586,"o":1111,"t":"2025-10-24T04:00:00Z","v":6028025,"vw":1101.237468},{"c":1094.56,"h":1102.28,"l":1087.3,"n":231107,"o":1100.67,"t":"2025-10-27T04:00:00Z","v":4691114,"vw":1095.919039},{"c":1102.5,"h":1116.9799,"l":1093.0083,"n":201160,"o":1094,"t":"2025-10-28T04:00:00Z","v":4020901,"vw":1105.358279},{"c":1100.41,"h":1108.55,"l":1096,"n":169404,"o":1099.84,"t":"2025-10-29T04:00:00Z","v":3399487,"vw":1101.13973},{"c":1089,"h":1106.16,"l":1088.11,"n":210186,"o":1094.4,"t":"2025-10-30T04:00:00Z","v":4158099,"vw":1093.965389},{"c":1118.86,"h":1134.88,"l":1101.98,"n":314353,"o":1105.39,"t":"2025-10-31T04:00:00Z","v":6866500,"vw":1121.533498},{"c":1100.09,"h":1133.5,"l":1075.15,"n":414767,"o":1133.24,"t":"2025-11-03T05:00:00Z","v":5863439,"vw":1099.090866},{"c":1092.96,"h":1104.5999,"l":1086.68,"n":280402,"o":1099.99,"t":"2025-11-04T05:00:00Z","v":3871780,"vw":1093.202177},{"c":1098.46,"h":1100.85,"l":1073.3701,"n":259796,"o":1085,"t":"2025-11-05T05:00:00Z","v":3553917,"vw":1091.051828},{"c":1097.02,"h":1103.7,"l":1085.13,"n":258220,"o":1094.58,"t":"2025-11-06T05:00:00Z","v":3653170,"vw":1094.531494},{"c":1103.66,"h":1108.22,"l":1087.5,"n":278356,"o":1094.175,"t":"2025-11-07T05:00:00Z","v":4412534,"vw":1098.079462},{"c":1120.07,"h":1128.2,"l":1104.05,"n":256543,"o":1106.715,"t":"2025-11-10T05:00:00Z","v":3692900,"vw":1119.767027},{"c":1136.44,"h":1139.2199,"l":1112.8,"n":225149,"o":1117.6,"t":"2025-11-11T05:00:00Z","v":2796594,"vw":1130.713416},{"c":1157.5,"h":1164.3399,"l":1128.26,"n":288205,"o":1138.17,"t":"2025-11-12T05:00:00Z","v":3922057,"vw":1151.174339},{"c":1154.23,"h":1167.33,"l":1145.69,"n":301766,"o":1158.5,"t":"2025-11-13T05:00:00Z","v":4014359,"vw":1154.412101},{"c":1112.17,"h":1142.73,"l":1107.21,"n":363261,"o":1142.73,"t":"2025-11-14T05:00:00Z","v":4760713,"vw":1118.732104},{"c":110.29,"h":111.85,"l":109.55,"n":673297,"o":110.75,"t":"2025-11-17T05:00:00Z","v":26082730,"vw":110.532571},{"c":114.09,"h":115.25,"l":109.2,"n":888944,"o":110.29,"t":"2025-11-18T05:00:00Z","v":43440565,"vw":113.245445},{"c":110,"h":113.34,"l":108.61,"n":698342,"o":113,"t":"2025-11-19T05:00:00Z","v":31868089,"vw":110.339045},{"c":105.67,"h":111.1,"l":105.39,"n":915306,"o":111,"t":"2025-11-20T05:00:00Z","v":36918546,"vw":107.394979},{"c":104.31,"h":106.53,"l":103.81,"n":879728,"o":105.13,"t":"2025-11-21T05:00:00Z","v":41232687,"vw":104.974881},{"c":106.97,"h":108.04,"l":103.32,"n":861457,"o":104.25,"t":"2025-11-24T05:00:00Z","v":62918292,"vw":105.820787},{"c":104.4,"h":106.3,"l":103.82,"n":670852,"o":106.12,"t":"2025-11-25T05:00:00Z","v":35122559,"vw":104.561575},{"c":106.14,"h":106.95,"l":105.22,"n":582854,"o":105.74,"t":"2025-11-26T05:00:00Z","v":27951013,"vw":106.22493},{"c":107.58,"h":107.94,"l":106.24,"n":386685,"o":106.435,"t":"2025-11-28T05:00:00Z","v":15021609,"vw":107.3467},{"c":109.13,"h":109.335,"l":106.31,"n":523572,"o":106.51,"t":"2025-12-01T05:00:00Z","v":24873385,"vw":108.609361},{"c":109.35,"h":109.73,"l":107.52,"n":505601,"o":109.205,"t":"2025-12-02T05:00:00Z","v":25762983,"vw":108.870358},{"c":103.96,"h":106.87,"l":102.03,"n":1157493,"o":106.59,"t":"2025-12-03T05:00:00Z","v":53593403,"vw":103.575091},{"c":103.22,"h":103.8,"l":101.77,"n":1035477,"o":103.57,"t":"2025-12-04T05:00:00Z","v":51779136,"vw":102.802697},{"c":100.24,"h":104.79,"l":97.74,"n":2253996,"o":98.775,"t":"2025-12-05T05:00:00Z","v":133363601,"vw":100.930739},{"c":96.79,"h":99.89,"l":95.3,"n":1921679,"o":99.87,"t":"2025-12-08T05:00:00Z","v":100906259,"vw":96.467003},{"c":96.71,"h":97.24,"l":95.45,"n":920057,"o":97.03,"t":"2025-12-09T05:00:00Z","v":51745577,"vw":96.447763},{"c":92.71,"h":96.97,"l":92.35,"n":1197252,"o":96.735,"t":"2025-12-10T05:00:00Z","v":74129272,"vw":93.978562},{"c":94.09,"h":94.82,"l":92.76,"n":827402,"o":93.895,"t":"2025-12-11T05:00:00Z","v":43949009,"vw":94.051963},{"c":95.19,"h":96.92,"l":94.65,"n":804535,"o":95.5,"t":"2025-12-12T05:00:00Z","v":49323122,"vw":95.608284},{"c":93.77,"h":96.37,"l":93.53,"n":720608,"o":96.015,"t":"2025-12-15T05:00:00Z","v":40016455,"vw":94.082627},{"c":94.57,"h":94.93,"l":93.32,"n":629385,"o":93.88,"t":"2025-12-16T05:00:00Z","v":34264989,"vw":94.288274},{"c":94.79,"h":97.33,"l":94.46,"n":873381,"o":95.98,"t":"2025-12-17T05:00:00Z","v":50472781,"vw":95.872173},{"c":94,"h":95.81,"l":93.59,"n":698096,"o":95.02,"t":"2025-12-18T05:00:00Z","v":37244734,"vw":94.417499},{"c":94.39,"h":95.54,"l":93.45,"n":603918,"o":93.57,"t":"2025-12-19T05:00:00Z","v":78990153,"vw":94.500603},{"c":93.23,"h":94.71,"l":92.91,"n":645129,"o":94.71,"t":"2025-12-22T05:00:00Z","v":39484765,"vw":93.408898},{"c":93.5,"h":93.81,"l":91.33,"n":502431,"o":93.395,"t":"2025-12-23T05:00:00Z","v":25896234,"vw":93.314574},{"c":93.64,"h":93.68,"l":92.665,"n":243139,"o":93.11,"t":"2025-12-24T05:00:00Z","v":12427895,"vw":93.303594},{"c":94.47,"h":94.685,"l":93.27,"n":431845,"o":93.48,"t":"2025-12-26T05:00:00Z","v":22068276,"vw":94.214014},{"c":94.15,"h":94.97,"l":93.625,"n":466360,"o":93.99,"t":"2025-12-29T05:00:00Z","v":24493738,"vw":94.074087},{"c":93.78,"h":93.9899,"l":93.34,"n":430747,"o":93.52,"t":"2025-12-30T05:00:00Z","v":23422033,"vw":93.737967},{"c":93.76,"h":94.305,"l":93.2,"n":381746,"o":93.6,"t":"2025-12-31T05:00:00Z","v":23495191,"vw":93.777132},{"c":90.99,"h":94.13,"l":90.8104,"n":833848,"o":94.13,"t":"2026-01-02T05:00:00Z","v":41155402,"vw":91.537862},{"c":91.46,"h":92.63,"l":90.84,"n":709401,"o":90.92,"t":"2026-01-05T05:00:00Z","v":39078928,"vw":91.688847},{"c":90.65,"h":91.64,"l":89.74,"n":809933,"o":91.54,"t":"2026-01-06T05:00:00Z","v":43330972,"vw":90.453077},{"c":90.73,"h":92.419,"l":90.06,"n":654591,"o":91.555,"t":"2026-01-07T05:00:00Z","v":36525740,"vw":90.850644},{"c":90.53,"h":91.25,"l":89.58,"n":613155,"o":90.45,"t":"2026-01-08T05:00:00Z","v":40068670,"vw":90.323735},{"c":89.46,"h":90.05,"l":88.32,"n":857471,"o":90.03,"t":"2026-01-09T05:00:00Z","v":55579523,"vw":89.030759},{"c":89.41,"h":90.335,"l":89.33,"n":567050,"o":89.69,"t":"2026-01-12T05:00:00Z","v":36290606,"vw":89.742609},{"c":90.32,"h":91.15,"l":89.07,"n":779282,"o":89.44,"t":"2026-01-13T05:00:00Z","v":45221097,"vw":90.021434},{"c":88.55,"h":91.58,"l":87.95,"n":822498,"o":91.24,"t":"2026-01-14T05:00:00Z","v":49737704,"vw":88.784265},{"c":88.05,"h":89.89,"l":87.82,"n":629519,"o":89.02,"t":"2026-01-15T05:00:00Z","v":36945057,"vw":88.714104},{"c":88,"h":88.51,"l":87.78,"n":600074,"o":88.335,"t":"2026-01-16T05:00:00Z","v":48130497,"vw":88.041629},{"c":87.26,"h":89.9,"l":87.02,"n":1532583,"o":88.97,"t":"2026-01-20T05:00:00Z","v":109729663,"vw":88.315775},{"c":85.36,"h":86,"l":81.93,"n":1767713,"o":82.515,"t":"2026-01-21T05:00:00Z","v":127940744,"vw":84.024967},{"c":83.54,"h":85.1,"l":82.98,"n":988094,"o":85.02,"t":"2026-01-22T05:00:00Z","v":69113304,"vw":83.792992},{"c":86.12,"h":86.3,"l":83.28,"n":804539,"o":83.43,"t":"2026-01-23T05:00:00Z","v":64520383,"vw":85.507111},{"c":85.7,"h":86.94,"l":85.35,"n":620652,"o":86.92,"t":"2026-01-26T05:00:00Z","v":40941875,"vw":85.899646},{"c":85.58,"h":85.6,"l":83.88,"n":591144,"o":85.275,"t":"2026-01-27T05:00:00Z","v":37790831,"vw":84.788193},{"c":84.64,"h":86.47,"l":84.295,"n":555131,"o":85.625,"t":"2026-01-28T05:00:00Z","v":37762612,"vw":85.107996},{"c":83.16,"h":84.38,"l":82.3501,"n":665181,"o":84.31,"t":"2026-01-29T05:00:00Z","v":42278102,"vw":82.954478},{"c":83.49,"h":84.055,"l":82.78,"n":577914,"o":83.1,"t":"2026-01-30T05:00:00Z","v":45755030,"vw":83.382171},{"c":82.76,"h":85.27,"l":82.72,"n":622326,"o":83.53,"t":"2026-02-02T05:00:00Z","v":41445253,"vw":83.605551},{"c":79.94,"h":82.45,"l":79.62,"n":798846,"o":82.23,"t":"2026-02-03T05:00:00Z","v":49789042,"vw":80.593343},{"c":80.16,"h":81.435,"l":79.225,"n":754132,"o":79.99,"t":"2026-02-04T05:00:00Z","v":48963242,"vw":80.527661},{"c":80.87,"h":83.3,"l":80.535,"n":841340,"o":81.49,"t":"2026-02-05T05:00:00Z","v":54805693,"vw":81.632871},{"c":82.2,"h":82.485,"l":80.65,"n":731599,"o":81.02,"t":"2026-02-06T05:00:00Z","v":46154060,"vw":81.536511},{"c":81.47,"h":82.205,"l":79.87,"n":667641,"o":82.18,"t":"2026-02-09T05:00:00Z","v":42200212,"vw":80.915033},{"c":82.21,"h":84.66,"l":82.09,"n":733694,"o":82.715,"t":"2026-02-10T05:00:00Z","v":43595792,"vw":83.07991},{"c":79.62,"h":82.48,"l":79.45,"n":639406,"o":81.96,"t":"2026-02-11T05:00:00Z","v":40840269,"vw":80.152027},{"c":75.86,"h":79.15,"l":75.23,"n":1135277,"o":79.11,"t":"2026-02-12T05:00:00Z","v":73516074,"vw":76.399204},{"c":76.87,"h":77.18,"l":75.53,"n":616767,"o":76.14,"t":"2026-02-13T05:00:00Z","v":42292078,"vw":76.545645},{"c":77,"h":77.87,"l":75.3,"n":608830,"o":76.92,"t":"2026-02-17T05:00:00Z","v":35961512,"vw":76.535542},{"c":77.99,"h":78.32,"l":76.28,"n":489923,"o":77.32,"t":"2026-02-18T05:00:00Z","v":29883106,"vw":77.718178},{"c":77,"h":78.7,"l":76.59,"n":489062,"o":77.75,"t":"2026-02-19T05:00:00Z","v":30139202,"vw":77.448007},{"c":78.67,"h":78.85,"l":76.4,"n":497062,"o":76.61,"t":"2026-02-20T05:00:00Z","v":32411317,"vw":78.027141},{"c":76.02,"h":77.83,"l":75.01,"n":649185,"o":77.79,"t":"2026-02-23T05:00:00Z","v":38405593,"vw":75.898925},{"c":78.04,"h":78.12,"l":75.21,"n":531051,"o":75.73,"t":"2026-02-24T05:00:00Z","v":33109604,"vw":77.145627},{"c":82.7,"h":83.117,"l":79.25,"n":1064539,"o":79.43,"t":"2026-02-25T05:00:00Z","v":69355629,"vw":82.055883},{"c":84.59,"h":86.5,"l":82.8,"n":1182311,"o":83.2,"t":"2026-02-26T05:00:00Z","v":85678980,"vw":84.440474},{"c":96.24,"h":96.75,"l":90.58,"n":2362738,"o":94.295,"t":"2026-02-27T05:00:00Z","v":200819519,"vw":94.100493},{"c":97.09,"h":98.07,"l":95.2,"n":1371991,"o":95.26,"t":"2026-03-02T05:00:00Z","v":79966359,"vw":96.999719},{"c":97.7,"h":98.46,"l":95.33,"n":934107,"o":96.01,"t":"2026-03-03T05:00:00Z","v":59178350,"vw":96.948782},{"c":98.66,"h":99.75,"l":96.99,"n":973422,"o":97.105,"t":"2026-03-04T05:00:00Z","v":52642723,"vw":98.740133},{"c":99.17,"h":100.19,"l":98.1,"n":836762,"o":98.5,"t":"2026-03-05T05:00:00Z","v":53439161,"vw":98.988984},{"c":99.02,"h":99.88,"l":97.4,"n":704188,"o":99.33,"t":"2026-03-06T05:00:00Z","v":41226555,"vw":98.695236},{"c":98.32,"h":98.94,"l":96.58,"n":787435,"o":97.7,"t":"2026-03-09T04:00:00Z","v":48628010,"vw":97.736331},{"c":96.94,"h":98.49,"l":96.29,"n":638809,"o":97.805,"t":"2026-03-10T04:00:00Z","v":41061912,"vw":97.078199},{"c":94.89,"h":98,"l":94.685,"n":639241,"o":97.41,"t":"2026-03-11T04:00:00Z","v":33995784,"vw":95.604318},{"c":94.31,"h":95.4,"l":93.87,"n":610033,"o":94.86,"t":"2026-03-12T04:00:00Z","v":34236916,"vw":94.588374},{"c":95.31,"h":95.68,"l":94.24,"n":505950,"o":94.64,"t":"2026-03-13T04:00:00Z","v":29906713,"vw":94.993213},{"c":95.2,"h":96.1,"l":94.36,"n":545685,"o":95.58,"t":"2026-03-16T04:00:00Z","v":34967326,"vw":95.206842},{"c":94.36,"h":96.34,"l":94.01,"n":455343,"o":95.3,"t":"2026-03-17T04:00:00Z","v":26462585,"vw":94.966344},{"c":94.7,"h":95.335,"l":93.61,"n":550833,"o":94.445,"t":"2026-03-18T04:00:00Z","v":27907552,"vw":94.688221},{"c":91.74,"h":95.75,"l":90.775,"n":706193,"o":94.31,"t":"2026-03-19T04:00:00Z","v":40201534,"vw":92.266095},{"c":91.82,"h":91.88,"l":90.69,"n":606564,"o":91.31,"t":"2026-03-20T04:00:00Z","v":61707581,"vw":91.527592},{"c":93.38,"h":93.98,"l":91.86,"n":639552,"o":92.04,"t":"2026-03-23T04:00:00Z","v":34351163,"vw":93.15887},{"c":90.92,"h":93.7398,"l":90.815,"n":541674,"o":92.79,"t":"2026-03-24T04:00:00Z","v":28967132,"vw":91.873123},{"c":92.28,"h":92.52,"l":91.235,"n":547207,"o":91.71,"t":"2026-03-25T04:00:00Z","v":29573003,"vw":92.096929},{"c":93.32,"h":95.86,"l":91.01,"n":872913,"o":91.52,"t":"2026-03-26T04:00:00Z","v":59551375,"vw":93.466346},{"c":93.43,"h":95.5799,"l":92.74,"n":783208,"o":94.57,"t":"2026-03-27T04:00:00Z","v":44621456,"vw":93.561395},{"c":92.97,"h":94.49,"l":92.22,"n":590602,"o":92.75,"t":"2026-03-30T04:00:00Z","v":32407664,"vw":93.287981},{"c":96.15,"h":96.26,"l":93.03,"n":728460,"o":93.03,"t":"2026-03-31T04:00:00Z","v":54299024,"vw":95.567042},{"c":95.55,"h":97.2,"l":94.264,"n":590005,"o":96.47,"t":"2026-04-01T04:00:00Z","v":30468526,"vw":95.481485},{"c":98.66,"h":98.71,"l":95.17,"n":644016,"o":95.27,"t":"2026-04-02T04:00:00Z","v":37096881,"vw":97.56363},{"c":98.93,"h":102.685,"l":97.97,"n":613742,"o":100.96,"t":"2026-04-06T04:00:00Z","v":37067446,"vw":99.331544},{"c":98.82,"h":99.875,"l":98.25,"n":442246,"o":98.55,"t":"2026-04-07T04:00:00Z","v":25045047,"vw":98.877844},{"c":99.39,"h":100.4,"l":97.44,"n":540718,"o":100.32,"t":"2026-04-08T04:00:00Z","v":30986858,"vw":99.083765},{"c":102.05,"h":102.34,"l":99.08,"n":568960,"o":99.63,"t":"2026-04-09T04:00:00Z","v":35115262,"vw":101.308378},{"c":103.01,"h":103.08,"l":101.46,"n":477134,"o":102.47,"t":"2026-04-10T04:00:00Z","v":25798128,"vw":102.33431},{"c":103.16,"h":103.665,"l":102.06,"n":456890,"o":103.032,"t":"2026-04-13T04:00:00Z","v":26075695,"vw":103.06742},{"c":106.28,"h":106.57,"l":103.04,"n":666984,"o":103.12,"t":"2026-04-14T04:00:00Z","v":40565491,"vw":105.648042},{"c":107.71,"h":107.85,"l":105.04,"n":651905,"o":105.98,"t":"2026-04-15T04:00:00Z","v":38053591,"vw":106.720796},{"c":107.79,"h":108.945,"l":106.6201,"n":1037684,"o":107.47,"t":"2026-04-16T04:00:00Z","v":64966373,"vw":107.896719},{"c":97.31,"h":98.74,"l":95.1,"n":1636684,"o":96.37,"t":"2026-04-17T04:00:00Z","v":126019755,"vw":97.193612},{"c":94.83,"h":97.6,"l":93.54,"n":986339,"o":97.14,"t":"2026-04-20T04:00:00Z","v":63328061,"vw":94.855703},{"c":92.58,"h":94.65,"l":92.37,"n":813839,"o":94,"t":"2026-04-21T04:00:00Z","v":62001014,"vw":93.248286},{"c":93.24,"h":93.85,"l":92.77,"n":547935,"o":93.06,"t":"2026-04-22T04:00:00Z","v":33726062,"vw":93.27183},{"c":92.82,"h":94.64,"l":92.073,"n":557281,"o":94.06,"t":"2026-04-23T04:00:00Z","v":36883195,"vw":93.123377},{"c":92.44,"h":93.28,"l":91.8,"n":489696,"o":92.57,"t":"2026-04-24T04:00:00Z","v":32585478,"vw":92.378682},{"c":91.37,"h":92.84,"l":91.3,"n":473278,"o":92.05,"t":"2026-04-27T04:00:00Z","v":29725802,"vw":91.933189},{"c":92.27,"h":92.34,"l":90.02,"n":501434,"o":91.5,"t":"2026-04-28T04:00:00Z","v":33449083,"vw":91.255871},{"c":92.12,"h":92.855,"l":90.86,"n":429532,"o":91.23,"t":"2026-04-29T04:00:00Z","v":26149697,"vw":92.108977},{"c":93.61,"h":94.22,"l":90.77,"n":493102,"o":91.35,"t":"2026-04-30T04:00:00Z","v":40951237,"vw":93.234858},{"c":92.06,"h":94.7,"l":91.9,"n":335378,"o":94.42,"t":"2026-05-01T04:00:00Z","v":30436824,"vw":92.840817},{"c":91.02,"h":92.33,"l":90.89,"n":318606,"o":92.1,"t":"2026-05-04T04:00:00Z","v":25956804,"vw":91.396223},{"c":87.89,"h":91.28,"l":87.565,"n":555974,"o":91.18,"t":"2026-05-05T04:00:00Z","v":52002229,"vw":88.454537},{"c":88.27,"h":88.55,"l":86.715,"n":395257,"o":87.15,"t":"2026-05-06T04:00:00Z","v":41965069,"vw":87.952334},{"c":88.25,"h":89.3991,"l":88.13,"n":327642,"o":88.2,"t":"2026-05-07T04:00:00Z","v":30656074,"vw":88.568564},{"c":87.49,"h":88.04,"l":87.21,"n":350614,"o":87.71,"t":"2026-05-08T04:00:00Z","v":36249743,"vw":87.589377},{"c":85.45,"h":87.34,"l":85.1,"n":441685,"o":86.525,"t":"2026-05-11T04:00:00Z","v":40598065,"vw":85.879683},{"c":87.66,"h":89.17,"l":85.81,"n":426587,"o":85.905,"t":"2026-05-12T04:00:00Z","v":43585621,"vw":87.857888},{"c":87.56,"h":88.62,"l":86.28,"n":345290,"o":86.565,"t":"2026-05-13T04:00:00Z","v":30850950,"vw":87.510551},{"c":86.94,"h":88.5,"l":86.65,"n":304955,"o":87.62,"t":"2026-05-14T04:00:00Z","v":29435802,"vw":87.433573},{"c":87.02,"h":89.49,"l":86.685,"n":314264,"o":87.69,"t":"2026-05-15T04:00:00Z","v":32363258,"vw":87.477837},{"c":89.65,"h":89.815,"l":86.33,"n":390379,"o":86.495,"t":"2026-05-18T04:00:00Z","v":35831817,"vw":89.159642},{"c":89.33,"h":91.48,"l":88.69,"n":385501,"o":90.14,"t":"2026-05-19T04:00:00Z","v":34571446,"vw":89.893011},{"c":88.09,"h":88.55,"l":87.5,"n":275373,"o":88.515,"t":"2026-05-20T04:00:00Z","v":23489741,"vw":88.139655},{"c":89.3,"h":90.3699,"l":87.5201,"n":319899,"o":88.03,"t":"2026-05-21T04:00:00Z","v":28639024,"vw":89.266779},{"c":88.6,"h":89.9699,"l":88.17,"n":275687,"o":89.1,"t":"2026-05-22T04:00:00Z","v":23874733,"vw":88.63242},{"c":87.68,"h":88.73,"l":87.25,"n":278076,"o":88.4,"t":"2026-05-26T04:00:00Z","v":24047789,"vw":87.793749},{"c":87.35,"h":88.495,"l":86.82,"n":275368,"o":87.046,"t":"2026-05-27T04:00:00Z","v":22595351,"vw":87.639084},{"c":86.36,"h":87.04,"l":85.585,"n":393288,"o":86.895,"t":"2026-05-28T04:00:00Z","v":38834673,"vw":86.272845},{"c":86.02,"h":86.67,"l":85.66,"n":341996,"o":86.2,"t":"2026-05-29T04:00:00Z","v":39821470,"vw":86.060137},{"c":85.85,"h":87.225,"l":85.315,"n":380293,"o":85.725,"t":"2026-06-01T04:00:00Z","v":32781824,"vw":85.941191},{"c":83.33,"h":85.9799,"l":83.29,"n":454505,"o":85.605,"t":"2026-06-02T04:00:00Z","v":42979756,"vw":83.824381},{"c":81.52,"h":83.31,"l":81.1001,"n":394324,"o":82.91,"t":"2026-06-03T04:00:00Z","v":36747573,"vw":81.702294},{"c":81.56,"h":83.7,"l":81.37,"n":396103,"o":83.19,"t":"2026-06-04T04:00:00Z","v":39365649,"vw":82.212599},{"c":82.18,"h":82.754,"l":81,"n":425409,"o":82.325,"t":"2026-06-05T04:00:00Z","v":43502178,"vw":81.889113},{"c":82.64,"h":83.0798,"l":81.34,"n":326596,"o":81.66,"t":"2026-06-08T04:00:00Z","v":33086335,"vw":82.452037},{"c":81.41,"h":82.34,"l":81.34,"n":357435,"o":82.125,"t":"2026-06-09T04:00:00Z","v":34789541,"vw":81.761017},{"c":82,"h":82.75,"l":80.9772,"n":321845,"o":81.71,"t":"2026-06-10T04:00:00Z","v":36328303,"vw":82.102917},{"c":81.27,"h":82.1,"l":80.09,"n":325567,"o":81.87,"t":"2026-06-11T04:00:00Z","v":33443052,"vw":81.082722},{"c":80.34,"h":82,"l":79.28,"n":367965,"o":81.575,"t":"2026-06-12T04:00:00Z","v":35373113,"vw":80.33964},{"c":81.67,"h":81.71,"l":80.46,"n":340701,"o":80.615,"t":"2026-06-15T04:00:00Z","v":36459636,"vw":81.329153},{"c":78.72,"h":81.93,"l":77.71,"n":623477,"o":81.9,"t":"2026-06-16T04:00:00Z","v":65088609,"vw":78.916991},{"c":76.96,"h":78.445,"l":76.76,"n":482692,"o":78.1,"t":"2026-06-17T04:00:00Z","v":50369075,"vw":77.505765},{"c":77.38,"h":78.235,"l":76.12,"n":429482,"o":76.93,"t":"2026-06-18T04:00:00Z","v":91946211,"vw":77.323213},{"c":72.88,"h":77.09,"l":71.81,"n":768254,"o":76.135,"t":"2026-06-22T04:00:00Z","v":82249353,"vw":73.594377},{"c":72.82,"h":73.9607,"l":72.63,"n":443905,"o":73.26,"t":"2026-06-23T04:00:00Z","v":50832549,"vw":73.112089},{"c":71.84,"h":73.45,"l":71.625,"n":407548,"o":72.685,"t":"2026-06-24T04:00:00Z","v":48028632,"vw":72.250378},{"c":70.9,"h":72.94,"l":70.86,"n":408306,"o":71.33,"t":"2026-06-25T04:00:00Z","v":44606912,"vw":71.757169},{"c":73.81,"h":75.2,"l":71.53,"n":515170,"o":71.69,"t":"2026-06-26T04:00:00Z","v":75016819,"vw":73.967695},{"c":73.78,"h":76.0689,"l":73.73,"n":431747,"o":74.615,"t":"2026-06-29T04:00:00Z","v":42458247,"vw":74.720258},{"c":71.4,"h":73.745,"l":71,"n":408574,"o":73.59,"t":"2026-06-30T04:00:00Z","v":49268652,"vw":72.10088},{"c":74.19,"h":74.355,"l":72.33,"n":388223,"o":72.59,"t":"2026-07-01T04:00:00Z","v":43867680,"vw":73.655665},{"c":77.65,"h":78.44,"l":74.91,"n":494182,"o":75.09,"t":"2026-07-02T04:00:00Z","v":55568190,"vw":77.284155},{"c":76.02,"h":77.84,"l":75.71,"n":362451,"o":77.075,"t":"2026-07-06T04:00:00Z","v":45089329,"vw":76.190056},{"c":76.18,"h":78.19,"l":76.1,"n":304096,"o":77.88,"t":"2026-07-07T04:00:00Z","v":33279695,"vw":76.789676},{"c":75.59,"h":76.64,"l":74.89,"n":318950,"o":76.27,"t":"2026-07-08T04:00:00Z","v":34396343,"vw":75.739453},{"c":75.47,"h":75.55,"l":74.02,"n":321472,"o":74.295,"t":"2026-07-09T04:00:00Z","v":36329885,"vw":74.930981},{"c":73.37,"h":75.6986,"l":72.51,"n":437406,"o":75.44,"t":"2026-07-10T04:00:00Z","v":46743290,"vw":73.331181},{"c":73.83,"h":75.45,"l":73.71,"n":343057,"o":73.9,"t":"2026-07-13T04:00:00Z","v":35131458,"vw":74.536677},{"c":73.53,"h":74.005,"l":72.2775,"n":296068,"o":72.635,"t":"2026-07-14T04:00:00Z","v":33335274,"vw":73.504853},{"c":73.68,"h":75.06,"l":73.13,"n":318977,"o":73.785,"t":"2026-07-15T04:00:00Z","v":32877620,"vw":73.937715},{"c":74.35,"h":74.68,"l":72.9401,"n":696433,"o":73.95,"t":"2026-07-16T04:00:00Z","v":77533239,"vw":73.914941},{"c":68.95,"h":69.49,"l":65.08,"n":1200451,"o":65.48,"t":"2026-07-17T04:00:00Z","v":142069174,"vw":67.950535},{"c":67.6,"h":68.38,"l":66.69,"n":486782,"o":68.315,"t":"2026-07-20T04:00:00Z","v":60701443,"vw":67.576621},{"c":68.67,"h":68.75,"l":66.725,"n":463567,"o":67.42,"t":"2026-07-21T04:00:00Z","v":56592043,"vw":67.744781},{"c":68.53,"h":70.57,"l":68.35,"n":392721,"o":69.37,"t":"2026-07-22T04:00:00Z","v":44971009,"vw":69.379514},{"c":68.89,"h":69.355,"l":67.67,"n":367649,"o":68.57,"t":"2026-07-23T04:00:00Z","v":45029528,"vw":68.761627},{"c":70.09,"h":70.68,"l":67.9704,"n":341169,"o":69.29,"t":"2026-07-24T04:00:00Z","v":37606413,"vw":69.882217},{"c":70.4,"h":71.65,"l":69.86,"n":323993,"o":70.59,"t":"2026-07-27T04:00:00Z","v":39111724,"vw":70.690458},{"c":72.39,"h":73.755,"l":71.23,"n":427848,"o":72.07,"t":"2026-07-28T04:00:00Z","v":47143827,"vw":72.942255},{"c":73.63,"h":73.735,"l":71.75,"n":390521,"o":72.19,"t":"2026-07-29T04:00:00Z","v":43744846,"vw":72.961353},{"c":73.17,"h":73.32,"l":70.55,"n":448152,"o":71.48,"t":"2026-07-30T04:00:00Z","v":54276300,"vw":72.27488},{"c":71.71,"h":72.75,"l":71.105,"n":326818,"o":71.965,"t":"2026-07-31T04:00:00Z","v":35815662,"vw":71.678009},{"c":73.33,"h":73.95,"l":72.18,"n":321218,"o":72.77,"t":"2026-08-03T04:00:00Z","v":33947769,"vw":73.106999},{"c":73.57,"h":73.745,"l":72.3,"n":383277,"o":72.51,"t":"2026-08-04T04:00:00Z","v":42894474,"vw":73.216186},{"c":74.2,"h":75.3,"l":73.155,"n":318875,"o":75.11,"t":"2026-08-05T04:00:00Z","v":28988986,"vw":73.982584},{"c":73.69,"h":75.21,"l":73.1002,"n":314890,"o":75.14,"t":"2026-08-06T04:00:00Z","v":28896514,"vw":73.737365},{"c":74.14,"h":74.5,"l":73.075,"n":261399,"o":73.12,"t":"2026-08-07T04:00:00Z","v":24840283,"vw":74.075775},{"c":76.29,"h":76.32,"l":73.57,"n":295131,"o":73.795,"t":"2026-08-10T04:00:00Z","v":26953521,"vw":75.367517},{"c":74.79,"h":76.895,"l":74.48,"n":281380,"o":76.2,"t":"2026-08-11T04:00:00Z","v":27859261,"vw":75.288617},{"c":74.21,"h":74.67,"l":73.5702,"n":247783,"o":74.35,"t":"2026-08-12T04:00:00Z","v":20793877,"vw":74.064832},{"c":78.24,"h":78.4,"l":75.44,"n":390983,"o":76.01,"t":"2026-08-13T04:00:00Z","v":41365924,"vw":77.357017},{"c":78.16,"h":78.73,"l":77.7601,"n":292789,"o":78.48,"t":"2026-08-14T04:00:00Z","v":26742244,"vw":78.132655},{"c":76.02,"h":78.53,"l":75.465,"n":313084,"o":77.8,"t":"2026-08-17T04:00:00Z","v":30764313,"vw":76.327014},{"c":77.77,"h":79.0972,"l":76.34,"n":345041,"o":77.425,"t":"2026-08-18T04:00:00Z","v":36155862,"vw":78.190877},{"c":80.22,"h":81.16,"l":78.1,"n":342883,"o":78.245,"t":"2026-08-19T04:00:00Z","v":31436037,"vw":80.245805},{"c":80.14,"h":81.08,"l":79.585,"n":263347,"o":80.14,"t":"2026-08-20T04:00:00Z","v":27088066,"vw":80.32061},{"c":79.59,"h":80.49,"l":79.17,"n":215387,"o":80.29,"t":"2026-08-21T04:00:00Z","v":23786529,"vw":79.869221},{"c":80.01,"h":80.62,"l":79.0201,"n":253243,"o":79.94,"t":"2026-08-24T04:00:00Z","v":21103286,"vw":80.155289},{"c":82.23,"h":82.455,"l":79.4,"n":290211,"o":79.65,"t":"2026-08-25T04:00:00Z","v":29460480,"vw":81.843084},{"c":81.46,"h":82.42,"l":81.295,"n":235147,"o":82.05,"t":"2026-08-26T04:00:00Z","v":22874114,"vw":81.694772},{"c":79.84,"h":81.15,"l":79.2801,"n":268487,"o":81.07,"t":"2026-08-27T04:00:00Z","v":27176858,"vw":79.845943},{"c":81.72,"h":82.3535,"l":79.95,"n":228994,"o":80.355,"t":"2026-08-28T04:00:00Z","v":29094829,"vw":81.604955},{"c":81.05,"h":81.73,"l":80.65,"n":213957,"o":81,"t":"2026-08-31T04:00:00Z","v":30764313,"vw":81.170053},{"c":80.81,"h":82.1255,"l":79.6,"n":230249,"o":80.165,"t":"2026-09-01T04:00:00Z","v":21158732,"vw":80.92653},{"c":82.73,"h":83.12,"l":80.3,"n":237083,"o":80.55,"t":"2026-09-02T04:00:00Z","v":22081446,"vw":82.40474},{"c":82.67,"h":83.6,"l":81.63,"n":260012,"o":83.18,"t":"2026-09-03T04:00:00Z","v":24000075,"vw":82.59308},{"c":78.25,"h":82.69,"l":78.23,"n":389653,"o":82.17,"t":"2026-09-04T04:00:00Z","v":40171611,"vw":79.363952},{"c":76.77,"h":77.73,"l":75.92,"n":363881,"o":77.55,"t":"2026-09-08T04:00:00Z","v":33868362,"vw":76.619048},{"c":76.03,"h":76.72,"l":75.87,"n":255329,"o":76.34,"t":"2026-09-09T04:00:00Z","v":22781952,"vw":76.240869},{"c":76.01,"h":76.3,"l":75.03,"n":231341,"o":75.325,"t":"2026-09-10T04:00:00Z","v":20036116,"vw":75.912897},{"c":77.4,"h":77.5661,"l":76.15,"n":216335,"o":76.64,"t":"2026-09-11T04:00:00Z","v":22233582,"vw":77.071051},{"c":80.32,"h":81.02,"l":78.49,"n":322136,"o":78.97,"t":"2026-09-14T04:00:00Z","v":30948178,"vw":80.192622},{"c":77.9,"h":79.4808,"l":77.46,"n":255901,"o":79.375,"t":"2026-09-15T04:00:00Z","v":28047943,"vw":78.08104},{"c":76.41,"h":77.8,"l":76.31,"n":231200,"o":77.725,"t":"2026-09-16T04:00:00Z","v":25372792,"vw":76.911404},{"c":75.31,"h":76.96,"l":75.3,"n":298029,"o":76.905,"t":"2026-09-17T04:00:00Z","v":28166747,"vw":75.643275},{"c":71.79,"h":72.38,"l":70.11,"n":569469,"o":71.27,"t":"2026-09-18T04:00:00Z","v":114365907,"vw":71.662347},{"c":73.36,"h":73.87,"l":71.79,"n":332405,"o":71.82,"t":"2026-09-21T04:00:00Z","v":36935926,"vw":73.221102},{"c":72.16,"h":73.76,"l":71.58,"n":338968,"o":73.69,"t":"2026-09-22T04:00:00Z","v":34367568,"vw":72.084592},{"c":71.36,"h":72.3695,"l":71.07,"n":280218,"o":72.075,"t":"2026-09-23T04:00:00Z","v":32821413,"vw":71.600621},{"c":71.72,"h":72.04,"l":71.21,"n":234092,"o":71.62,"t":"2026-09-24T04:00:00Z","v":28202437,"vw":71.70784},{"c":71.145,"h":71.835,"l":70.98,"n":230928,"o":71.63,"t":"2026-09-25T04:00:00Z","v":23207941,"vw":71.229238},{"c":69.23,"h":71.65,"l":68.88,"n":394369,"o":71.55,"t":"2026-09-28T04:00:00Z","v":43357506,"vw":69.553423},{"c":70.3,"h":71.355,"l":70.15,"n":289622,"o":70.33,"t":"2026-09-29T04:00:00Z","v":34570830,"vw":70.502143},{"c":69.58,"h":70.3,"l":69.51,"n":289974,"o":70.2,"t":"2026-09-30T04:00:00Z","v":36439088,"vw":69.825737},{"c":67.85,"h":69.66,"l":67.79,"n":394622,"o":69.41,"t":"2026-10-01T04:00:00Z","v":41610998,"vw":68.207506},{"c":67.06,"h":67.87,"l":66.745,"n":395283,"o":67.6,"t":"2026-10-02T04:00:00Z","v":38699050,"vw":67.181719},{"c":67.5,"h":67.5,"l":66.54,"n":336332,"o":67.05,"t":"2026-10-05T04:00:00Z","v":36847690,"vw":67.128856},{"c":68.69,"h":68.78,"l":67.31,"n":327014,"o":67.51,"t":"2026-10-06T04:00:00Z","v":35264733,"vw":68.203569},{"c":69.7,"h":69.795,"l":68.405,"n":275195,"o":68.8,"t":"2026-10-07T04:00:00Z","v":30212051,"vw":69.300064},{"c":71.57,"h":71.615,"l":69.72,"n":343055,"o":70.09,"t":"2026-10-08T04:00:00Z","v":46151315,"vw":71.233136},{"c":70.3,"h":72.0996,"l":70.19,"n":252517,"o":70.51,"t":"2026-10-09T04:00:00Z","v":29144663,"vw":70.775671},{"c":70.61,"h":71.55,"l":70.56,"n":241501,"o":71.33,"t":"2026-10-12T04:00:00Z","v":24221903,"vw":70.895152},{"c":70.46,"h":71.52,"l":70.415,"n":222266,"o":71.16,"t":"2026-10-13T04:00:00Z","v":27804920,"vw":70.847797},{"c":70.57,"h":71.26,"l":69.37,"n":349913,"o":70.77,"t":"2026-10-14T04:00:00Z","v":40050701,"vw":70.312043},{"c":72.61,"h":73.04,"l":71.335,"n":322080,"o":71.55,"t":"2026-10-15T04:00:00Z","v":36505489,"vw":72.475496}],"volatilityBars":[{"c":70.22,"h":70.222,"l":69.66,"n":1949,"o":69.8966,"t":"2026-10-08T08:00:00Z","v":72193,"vw":69.904059},{"c":70.08,"h":70.26,"l":70.08,"n":121,"o":70.19,"t":"2026-10-08T08:15:00Z","v":5214,"vw":70.149239},{"c":70.08,"h":70.1448,"l":70.05,"n":48,"o":70.1448,"t":"2026-10-08T08:30:00Z","v":2189,"vw":70.080269},{"c":70.1,"h":70.1,"l":70.01,"n":82,"o":70.03,"t":"2026-10-08T08:45:00Z","v":4748,"vw":70.051026},{"c":69.95,"h":70.07,"l":69.95,"n":111,"o":70.06,"t":"2026-10-08T09:00:00Z","v":3606,"vw":70.007663},{"c":69.95,"h":69.96,"l":69.92,"n":21,"o":69.96,"t":"2026-10-08T09:15:00Z","v":976,"vw":69.934495},{"c":69.9,"h":70.02,"l":69.9,"n":25,"o":70.02,"t":"2026-10-08T09:30:00Z","v":1955,"vw":69.931741},{"c":69.9,"h":69.97,"l":69.9,"n":24,"o":69.97,"t":"2026-10-08T09:45:00Z","v":842,"vw":69.925485},{"c":69.8604,"h":69.9197,"l":69.86,"n":64,"o":69.9,"t":"2026-10-08T10:00:00Z","v":4648,"vw":69.886041},{"c":69.9,"h":70.07,"l":69.8485,"n":260,"o":69.86,"t":"2026-10-08T10:15:00Z","v":15611,"vw":69.960202},{"c":69.98,"h":69.99,"l":69.84,"n":121,"o":69.9,"t":"2026-10-08T10:30:00Z","v":6193,"vw":69.886634},{"c":70.07,"h":70.08,"l":69.97,"n":196,"o":69.9726,"t":"2026-10-08T10:45:00Z","v":13829,"vw":70.044908},{"c":70.1007,"h":70.3,"l":70,"n":671,"o":70.08,"t":"2026-10-08T11:00:00Z","v":44034,"vw":70.163819},{"c":70.0324,"h":70.15,"l":70.01,"n":231,"o":70.1051,"t":"2026-10-08T11:15:00Z","v":16778,"vw":70.074306},{"c":70.0546,"h":70.1,"l":70.03,"n":211,"o":70.08,"t":"2026-10-08T11:30:00Z","v":15212,"vw":70.06361},{"c":70.1999,"h":70.2,"l":70.04,"n":464,"o":70.0959,"t":"2026-10-08T11:45:00Z","v":22170,"vw":70.157002},{"c":70.15,"h":70.28,"l":70.0609,"n":499,"o":70.16,"t":"2026-10-08T12:00:00Z","v":48542,"vw":70.197259},{"c":69.93,"h":70.19,"l":69.88,"n":479,"o":70.19,"t":"2026-10-08T12:15:00Z","v":34095,"vw":69.985219},{"c":69.8798,"h":70,"l":69.85,"n":462,"o":69.93,"t":"2026-10-08T12:30:00Z","v":33924,"vw":69.904019},{"c":70.0135,"h":70.08,"l":69.875,"n":391,"o":69.88,"t":"2026-10-08T12:45:00Z","v":25047,"vw":69.96768},{"c":70.0748,"h":70.0748,"l":69.917,"n":428,"o":70.01,"t":"2026-10-08T13:00:00Z","v":31506,"vw":70.010311},{"c":70.07,"h":70.18,"l":69.95,"n":461,"o":70.0583,"t":"2026-10-08T13:15:00Z","v":43521,"vw":70.085462},{"c":70.535,"h":70.6,"l":69.72,"n":20342,"o":70.09,"t":"2026-10-08T13:30:00Z","v":2050889,"vw":70.174376},{"c":70.74,"h":70.9694,"l":70.53,"n":18621,"o":70.53,"t":"2026-10-08T13:45:00Z","v":1988289,"vw":70.801386},{"c":71.195,"h":71.2,"l":70.68,"n":17919,"o":70.74,"t":"2026-10-08T14:00:00Z","v":1632941,"vw":70.982068},{"c":70.97,"h":71.275,"l":70.84,"n":17088,"o":71.195,"t":"2026-10-08T14:15:00Z","v":1615548,"vw":71.068311},{"c":71.1601,"h":71.28,"l":70.965,"n":13691,"o":70.97,"t":"2026-10-08T14:30:00Z","v":1110300,"vw":71.140591},{"c":71.245,"h":71.27,"l":71.06,"n":13138,"o":71.1651,"t":"2026-10-08T14:45:00Z","v":1169756,"vw":71.168281},{"c":71.18,"h":71.52,"l":71.175,"n":15627,"o":71.245,"t":"2026-10-08T15:00:00Z","v":1610441,"vw":71.368391},{"c":71.0192,"h":71.27,"l":70.965,"n":12580,"o":71.17,"t":"2026-10-08T15:15:00Z","v":1039589,"vw":71.148804},{"c":71.105,"h":71.16,"l":71.005,"n":9880,"o":71.015,"t":"2026-10-08T15:30:00Z","v":689729,"vw":71.091996},{"c":71.11,"h":71.19,"l":71.04,"n":10108,"o":71.105,"t":"2026-10-08T15:45:00Z","v":809764,"vw":71.129466},{"c":71.155,"h":71.21,"l":71.025,"n":8831,"o":71.12,"t":"2026-10-08T16:00:00Z","v":783296,"vw":71.123721},{"c":71.09,"h":71.3398,"l":71.07,"n":9520,"o":71.16,"t":"2026-10-08T16:15:00Z","v":732809,"vw":71.157522},{"c":71.25,"h":71.3,"l":71.075,"n":7623,"o":71.0901,"t":"2026-10-08T16:30:00Z","v":675485,"vw":71.189048},{"c":71.345,"h":71.4,"l":71.035,"n":15318,"o":71.2401,"t":"2026-10-08T16:45:00Z","v":1542160,"vw":71.203788},{"c":70.955,"h":71.34,"l":70.9,"n":14533,"o":71.32,"t":"2026-10-08T17:00:00Z","v":1345733,"vw":71.119006},{"c":70.9293,"h":71.145,"l":70.8501,"n":11740,"o":70.96,"t":"2026-10-08T17:15:00Z","v":1239601,"vw":71.010399},{"c":71.085,"h":71.15,"l":70.91,"n":9215,"o":70.93,"t":"2026-10-08T17:30:00Z","v":863114,"vw":71.035082},{"c":70.95,"h":71.14,"l":70.9001,"n":7871,"o":71.085,"t":"2026-10-08T17:45:00Z","v":677609,"vw":70.99909},{"c":70.9298,"h":71,"l":70.825,"n":8028,"o":70.95,"t":"2026-10-08T18:00:00Z","v":823546,"vw":70.914457},{"c":70.815,"h":70.935,"l":70.72,"n":7470,"o":70.925,"t":"2026-10-08T18:15:00Z","v":720944,"vw":70.81195},{"c":70.975,"h":71.02,"l":70.8115,"n":6952,"o":70.815,"t":"2026-10-08T18:30:00Z","v":563281,"vw":70.954493},{"c":71.105,"h":71.1385,"l":70.97,"n":7307,"o":70.9701,"t":"2026-10-08T18:45:00Z","v":623091,"vw":71.035127},{"c":71.18,"h":71.245,"l":71.075,"n":8487,"o":71.11,"t":"2026-10-08T19:00:00Z","v":878461,"vw":71.150673},{"c":71.26,"h":71.345,"l":71.1,"n":10643,"o":71.1711,"t":"2026-10-08T19:15:00Z","v":1160743,"vw":71.243525},{"c":71.4634,"h":71.555,"l":71.19,"n":15915,"o":71.27,"t":"2026-10-08T19:30:00Z","v":1683716,"vw":71.417543},{"c":71.585,"h":71.615,"l":71.435,"n":32131,"o":71.46,"t":"2026-10-08T19:45:00Z","v":3577500,"vw":71.556432},{"c":71.5226,"h":71.668,"l":70.81,"n":840,"o":71.59,"t":"2026-10-08T20:00:00Z","v":13596535,"vw":71.494179},{"c":71.61,"h":71.61,"l":71.5099,"n":368,"o":71.5338,"t":"2026-10-08T20:15:00Z","v":77487,"vw":71.575227},{"c":71.746,"h":71.77,"l":71.5877,"n":469,"o":71.6162,"t":"2026-10-08T20:30:00Z","v":53635,"vw":71.681829},{"c":71.75,"h":71.7964,"l":71.71,"n":573,"o":71.74,"t":"2026-10-08T20:45:00Z","v":34214,"vw":71.746607},{"c":71.72,"h":71.7703,"l":71.6293,"n":253,"o":71.7578,"t":"2026-10-08T21:00:00Z","v":126210,"vw":71.708608},{"c":71.63,"h":71.6925,"l":71.63,"n":140,"o":71.68,"t":"2026-10-08T21:15:00Z","v":11314,"vw":71.645278},{"c":71.54,"h":71.63,"l":71.5,"n":129,"o":71.6203,"t":"2026-10-08T21:30:00Z","v":83416,"vw":71.566783},{"c":71.6293,"h":71.6311,"l":71.48,"n":197,"o":71.5373,"t":"2026-10-08T21:45:00Z","v":22883,"vw":71.514885},{"c":71.6268,"h":71.63,"l":71.5,"n":155,"o":71.58,"t":"2026-10-08T22:00:00Z","v":19313,"vw":71.561534},{"c":71.53,"h":71.6919,"l":71.53,"n":90,"o":71.66,"t":"2026-10-08T22:15:00Z","v":2756,"vw":71.639246},{"c":71.5845,"h":71.6,"l":71.5,"n":221,"o":71.55,"t":"2026-10-08T22:30:00Z","v":17901,"vw":71.545898},{"c":71.5423,"h":71.5813,"l":71.5,"n":132,"o":71.5813,"t":"2026-10-08T22:45:00Z","v":7212,"vw":71.529746},{"c":71.51,"h":71.55,"l":71.47,"n":107,"o":71.5,"t":"2026-10-08T23:00:00Z","v":8167,"vw":71.489535},{"c":71.53,"h":71.53,"l":71.417,"n":105,"o":71.417,"t":"2026-10-08T23:15:00Z","v":4822,"vw":71.482826},{"c":71.5207,"h":71.5413,"l":71.4861,"n":34,"o":71.4861,"t":"2026-10-08T23:30:00Z","v":2511,"vw":71.512905},{"c":71.6285,"h":71.6285,"l":71.5,"n":128,"o":71.54,"t":"2026-10-08T23:45:00Z","v":11072,"vw":71.545303},{"c":71.71,"h":71.71,"l":71.55,"n":1062,"o":71.67,"t":"2026-10-09T08:00:00Z","v":37637,"vw":71.628041},{"c":71.71,"h":71.73,"l":71.7,"n":32,"o":71.72,"t":"2026-10-09T08:15:00Z","v":3218,"vw":71.71769},{"c":71.73,"h":71.74,"l":71.7,"n":54,"o":71.7282,"t":"2026-10-09T08:30:00Z","v":4206,"vw":71.713847},{"c":71.89,"h":71.89,"l":71.77,"n":193,"o":71.77,"t":"2026-10-09T08:45:00Z","v":10521,"vw":71.845565},{"c":71.95,"h":71.95,"l":71.86,"n":105,"o":71.9,"t":"2026-10-09T09:00:00Z","v":3397,"vw":71.911372},{"c":71.91,"h":71.94,"l":71.81,"n":71,"o":71.91,"t":"2026-10-09T09:15:00Z","v":3311,"vw":71.894849},{"c":71.94,"h":71.95,"l":71.86,"n":77,"o":71.91,"t":"2026-10-09T09:30:00Z","v":5353,"vw":71.933322},{"c":71.85,"h":71.93,"l":71.8,"n":61,"o":71.93,"t":"2026-10-09T09:45:00Z","v":2397,"vw":71.854345},{"c":71.86,"h":71.86,"l":71.8,"n":26,"o":71.8,"t":"2026-10-09T10:00:00Z","v":1023,"vw":71.807895},{"c":71.76,"h":71.86,"l":71.76,"n":40,"o":71.86,"t":"2026-10-09T10:15:00Z","v":1161,"vw":71.816965},{"c":71.8,"h":71.82,"l":71.71,"n":46,"o":71.8,"t":"2026-10-09T10:30:00Z","v":3190,"vw":71.79684},{"c":71.71,"h":71.77,"l":71.71,"n":51,"o":71.77,"t":"2026-10-09T10:45:00Z","v":7069,"vw":71.724064},{"c":71.83,"h":71.8619,"l":71.75,"n":186,"o":71.75,"t":"2026-10-09T11:00:00Z","v":11603,"vw":71.77971},{"c":71.755,"h":71.86,"l":71.74,"n":206,"o":71.75,"t":"2026-10-09T11:15:00Z","v":9967,"vw":71.78199},{"c":71.4936,"h":71.7519,"l":71.41,"n":366,"o":71.7519,"t":"2026-10-09T11:30:00Z","v":47044,"vw":71.596191},{"c":71.11,"h":71.5,"l":71.03,"n":607,"o":71.4543,"t":"2026-10-09T11:45:00Z","v":73942,"vw":71.265793},{"c":71.0873,"h":71.44,"l":70.95,"n":824,"o":71.068,"t":"2026-10-09T12:00:00Z","v":77820,"vw":71.094722},{"c":70.5615,"h":71.2,"l":70.55,"n":763,"o":71.08,"t":"2026-10-09T12:15:00Z","v":71408,"vw":70.914683},{"c":70.5,"h":70.665,"l":70.45,"n":1098,"o":70.65,"t":"2026-10-09T12:30:00Z","v":109837,"vw":70.517581},{"c":70.5,"h":70.5856,"l":70.46,"n":560,"o":70.5,"t":"2026-10-09T12:45:00Z","v":44101,"vw":70.500503},{"c":70.4,"h":70.51,"l":70.27,"n":891,"o":70.51,"t":"2026-10-09T13:00:00Z","v":61376,"vw":70.398709},{"c":70.52,"h":70.87,"l":70.42,"n":791,"o":70.49,"t":"2026-10-09T13:15:00Z","v":56028,"vw":70.519312},{"c":71.94,"h":72.05,"l":70.32,"n":25227,"o":70.5,"t":"2026-10-09T13:30:00Z","v":2664158,"vw":71.332143},{"c":71.42,"h":72.0996,"l":71.38,"n":14810,"o":71.94,"t":"2026-10-09T13:45:00Z","v":1434514,"vw":71.815072},{"c":71.475,"h":71.51,"l":71.16,"n":13883,"o":71.43,"t":"2026-10-09T14:00:00Z","v":1523513,"vw":71.329113},{"c":71.4008,"h":71.54,"l":71.3302,"n":13084,"o":71.475,"t":"2026-10-09T14:15:00Z","v":1204762,"vw":71.424804},{"c":71.22,"h":71.41,"l":71.175,"n":9837,"o":71.4,"t":"2026-10-09T14:30:00Z","v":636564,"vw":71.298846},{"c":71.1845,"h":71.3,"l":71.15,"n":8336,"o":71.235,"t":"2026-10-09T14:45:00Z","v":752600,"vw":71.237064},{"c":70.975,"h":71.1951,"l":70.905,"n":9146,"o":71.18,"t":"2026-10-09T15:00:00Z","v":616016,"vw":71.047347},{"c":70.815,"h":71.07,"l":70.79,"n":8985,"o":70.975,"t":"2026-10-09T15:15:00Z","v":670910,"vw":70.9211},{"c":70.905,"h":70.91,"l":70.77,"n":9116,"o":70.81,"t":"2026-10-09T15:30:00Z","v":791763,"vw":70.838544},{"c":70.935,"h":71.005,"l":70.895,"n":8034,"o":70.905,"t":"2026-10-09T15:45:00Z","v":664402,"vw":70.95148},{"c":70.925,"h":70.995,"l":70.845,"n":7222,"o":70.935,"t":"2026-10-09T16:00:00Z","v":505209,"vw":70.913999},{"c":70.85,"h":70.95,"l":70.845,"n":5819,"o":70.925,"t":"2026-10-09T16:15:00Z","v":466511,"vw":70.91328},{"c":70.815,"h":70.86,"l":70.77,"n":5518,"o":70.85,"t":"2026-10-09T16:30:00Z","v":473251,"vw":70.815119},{"c":70.595,"h":70.82,"l":70.57,"n":6297,"o":70.815,"t":"2026-10-09T16:45:00Z","v":539939,"vw":70.700293},{"c":70.5324,"h":70.665,"l":70.525,"n":5692,"o":70.6,"t":"2026-10-09T17:00:00Z","v":558275,"vw":70.598852},{"c":70.44,"h":70.555,"l":70.415,"n":6422,"o":70.5343,"t":"2026-10-09T17:15:00Z","v":572607,"vw":70.498554},{"c":70.365,"h":70.47,"l":70.315,"n":7073,"o":70.445,"t":"2026-10-09T17:30:00Z","v":709809,"vw":70.384117},{"c":70.5086,"h":70.53,"l":70.36,"n":6543,"o":70.365,"t":"2026-10-09T17:45:00Z","v":636486,"vw":70.42818},{"c":70.6,"h":70.62,"l":70.48,"n":5221,"o":70.51,"t":"2026-10-09T18:00:00Z","v":506414,"vw":70.561789},{"c":70.595,"h":70.6392,"l":70.55,"n":5043,"o":70.595,"t":"2026-10-09T18:15:00Z","v":466554,"vw":70.589288},{"c":70.435,"h":70.6,"l":70.435,"n":5570,"o":70.595,"t":"2026-10-09T18:30:00Z","v":483535,"vw":70.50769},{"c":70.415,"h":70.5,"l":70.39,"n":5962,"o":70.435,"t":"2026-10-09T18:45:00Z","v":462019,"vw":70.444262},{"c":70.415,"h":70.43,"l":70.34,"n":6498,"o":70.415,"t":"2026-10-09T19:00:00Z","v":631324,"vw":70.384388},{"c":70.37,"h":70.42,"l":70.3303,"n":6557,"o":70.41,"t":"2026-10-09T19:15:00Z","v":562540,"vw":70.373998},{"c":70.45,"h":70.555,"l":70.355,"n":10482,"o":70.3743,"t":"2026-10-09T19:30:00Z","v":882335,"vw":70.445453},{"c":70.31,"h":70.49,"l":70.19,"n":24081,"o":70.45,"t":"2026-10-09T19:45:00Z","v":2449589,"vw":70.310139},{"c":70.37,"h":70.4,"l":70.2915,"n":591,"o":70.31,"t":"2026-10-09T20:00:00Z","v":6376858,"vw":70.300135},{"c":70.3395,"h":70.3699,"l":70.3,"n":208,"o":70.3561,"t":"2026-10-09T20:15:00Z","v":95347,"vw":70.302565},{"c":70.36,"h":70.44,"l":70.3,"n":262,"o":70.34,"t":"2026-10-09T20:30:00Z","v":25685,"vw":70.367049},{"c":70.3602,"h":70.4,"l":70.33,"n":271,"o":70.36,"t":"2026-10-09T20:45:00Z","v":22566,"vw":70.363014},{"c":70.32,"h":70.41,"l":70.32,"n":185,"o":70.36,"t":"2026-10-09T21:00:00Z","v":21420,"vw":70.356299},{"c":70.32,"h":70.3931,"l":70.31,"n":139,"o":70.33,"t":"2026-10-09T21:15:00Z","v":7693,"vw":70.328197},{"c":70.3705,"h":70.3705,"l":70.3,"n":109,"o":70.31,"t":"2026-10-09T21:30:00Z","v":10008,"vw":70.328378},{"c":70.3,"h":70.38,"l":70.3,"n":83,"o":70.38,"t":"2026-10-09T21:45:00Z","v":3919,"vw":70.342667},{"c":70.3,"h":70.34,"l":70.3,"n":88,"o":70.3,"t":"2026-10-09T22:00:00Z","v":6947,"vw":70.31147},{"c":70.33,"h":70.41,"l":70.3,"n":152,"o":70.3356,"t":"2026-10-09T22:15:00Z","v":3921,"vw":70.339951},{"c":70.34,"h":70.36,"l":70.34,"n":63,"o":70.36,"t":"2026-10-09T22:30:00Z","v":1991,"vw":70.347678},{"c":70.3488,"h":70.35,"l":70.3,"n":97,"o":70.3369,"t":"2026-10-09T22:45:00Z","v":12594,"vw":70.324202},{"c":70.36,"h":70.3689,"l":70.3231,"n":55,"o":70.3231,"t":"2026-10-09T23:00:00Z","v":4105,"vw":70.346874},{"c":70.33,"h":70.365,"l":70.3,"n":59,"o":70.3,"t":"2026-10-09T23:15:00Z","v":1595,"vw":70.341462},{"c":70.31,"h":70.34,"l":70.3015,"n":65,"o":70.34,"t":"2026-10-09T23:30:00Z","v":5122,"vw":70.313298},{"c":70.318,"h":70.32,"l":70.31,"n":185,"o":70.318,"t":"2026-10-09T23:45:00Z","v":13059,"vw":70.313294},{"c":70.68,"h":70.75,"l":70.51,"n":1323,"o":70.56,"t":"2026-10-12T08:00:00Z","v":32947,"vw":70.61748},{"c":70.75,"h":70.75,"l":70.68,"n":46,"o":70.68,"t":"2026-10-12T08:15:00Z","v":3878,"vw":70.722225},{"c":70.7946,"h":70.7946,"l":70.74,"n":38,"o":70.74,"t":"2026-10-12T08:30:00Z","v":4217,"vw":70.774495},{"c":70.72,"h":70.772,"l":70.7,"n":55,"o":70.75,"t":"2026-10-12T08:45:00Z","v":6521,"vw":70.712915},{"c":70.65,"h":70.72,"l":70.65,"n":64,"o":70.72,"t":"2026-10-12T09:00:00Z","v":3393,"vw":70.66815},{"c":70.74,"h":70.74,"l":70.65,"n":25,"o":70.65,"t":"2026-10-12T09:15:00Z","v":1212,"vw":70.720731},{"c":70.66,"h":70.72,"l":70.66,"n":21,"o":70.72,"t":"2026-10-12T09:30:00Z","v":719,"vw":70.688006},{"c":70.66,"h":70.695,"l":70.65,"n":26,"o":70.68,"t":"2026-10-12T09:45:00Z","v":1098,"vw":70.675929},{"c":70.82,"h":70.86,"l":70.7,"n":108,"o":70.7,"t":"2026-10-12T10:00:00Z","v":3303,"vw":70.787452},{"c":70.77,"h":70.78,"l":70.77,"n":15,"o":70.78,"t":"2026-10-12T10:15:00Z","v":2624,"vw":70.771103},{"c":70.73,"h":70.77,"l":70.73,"n":23,"o":70.77,"t":"2026-10-12T10:30:00Z","v":893,"vw":70.760566},{"c":70.76,"h":70.86,"l":70.59,"n":412,"o":70.66,"t":"2026-10-12T10:45:00Z","v":24819,"vw":70.770073},{"c":70.86,"h":70.89,"l":70.67,"n":214,"o":70.67,"t":"2026-10-12T11:00:00Z","v":10739,"vw":70.767968},{"c":71.25,"h":71.4,"l":70.8,"n":764,"o":70.8,"t":"2026-10-12T11:15:00Z","v":78570,"vw":71.145206},{"c":71.26,"h":71.4,"l":71.22,"n":522,"o":71.3501,"t":"2026-10-12T11:30:00Z","v":41222,"vw":71.319384},{"c":71.3224,"h":71.3224,"l":71.22,"n":146,"o":71.237,"t":"2026-10-12T11:45:00Z","v":6015,"vw":71.259057},{"c":71.2254,"h":71.36,"l":71.2254,"n":191,"o":71.27,"t":"2026-10-12T12:00:00Z","v":10788,"vw":71.287673},{"c":71.14,"h":71.43,"l":71.13,"n":527,"o":71.23,"t":"2026-10-12T12:15:00Z","v":30652,"vw":71.270695},{"c":71.25,"h":71.25,"l":71.0201,"n":436,"o":71.14,"t":"2026-10-12T12:30:00Z","v":35345,"vw":71.154372},{"c":71.4,"h":71.4144,"l":71.1999,"n":320,"o":71.25,"t":"2026-10-12T12:45:00Z","v":14483,"vw":71.298241},{"c":71.3515,"h":71.45,"l":71.26,"n":1058,"o":71.36,"t":"2026-10-12T13:00:00Z","v":78481,"vw":71.35055},{"c":71.35,"h":71.57,"l":71.35,"n":748,"o":71.35,"t":"2026-10-12T13:15:00Z","v":56285,"vw":71.402012},{"c":71.375,"h":71.55,"l":71.01,"n":19929,"o":71.33,"t":"2026-10-12T13:30:00Z","v":1956371,"vw":71.277535},{"c":70.99,"h":71.45,"l":70.935,"n":13805,"o":71.36,"t":"2026-10-12T13:45:00Z","v":1300344,"vw":71.216974},{"c":70.765,"h":71.115,"l":70.75,"n":12053,"o":70.985,"t":"2026-10-12T14:00:00Z","v":1043898,"vw":70.93005},{"c":70.92,"h":70.995,"l":70.74,"n":9332,"o":70.765,"t":"2026-10-12T14:15:00Z","v":593254,"vw":70.832619},{"c":70.81,"h":71.065,"l":70.8,"n":9757,"o":70.92,"t":"2026-10-12T14:30:00Z","v":578625,"vw":70.965937},{"c":70.97,"h":71.0117,"l":70.805,"n":8913,"o":70.815,"t":"2026-10-12T14:45:00Z","v":593169,"vw":70.927011},{"c":71.165,"h":71.255,"l":70.94,"n":10120,"o":70.98,"t":"2026-10-12T15:00:00Z","v":657274,"vw":71.143212},{"c":71.32,"h":71.38,"l":71.105,"n":9842,"o":71.17,"t":"2026-10-12T15:15:00Z","v":719138,"vw":71.276122},{"c":71.275,"h":71.36,"l":71.2,"n":8499,"o":71.315,"t":"2026-10-12T15:30:00Z","v":652031,"vw":71.304908},{"c":71.17,"h":71.39,"l":71.15,"n":6971,"o":71.275,"t":"2026-10-12T15:45:00Z","v":435889,"vw":71.289688},{"c":71.175,"h":71.27,"l":71.14,"n":7442,"o":71.18,"t":"2026-10-12T16:00:00Z","v":522313,"vw":71.199504},{"c":70.8558,"h":71.215,"l":70.84,"n":6547,"o":71.175,"t":"2026-10-12T16:15:00Z","v":496747,"vw":71.012613},{"c":70.84,"h":70.915,"l":70.83,"n":5353,"o":70.85,"t":"2026-10-12T16:30:00Z","v":409519,"vw":70.86799},{"c":70.87,"h":70.88,"l":70.805,"n":6501,"o":70.85,"t":"2026-10-12T16:45:00Z","v":627453,"vw":70.841143},{"c":70.86,"h":70.87,"l":70.79,"n":5483,"o":70.87,"t":"2026-10-12T17:00:00Z","v":457349,"vw":70.831393},{"c":70.84,"h":70.87,"l":70.775,"n":5515,"o":70.86,"t":"2026-10-12T17:15:00Z","v":415836,"vw":70.83163},{"c":70.7999,"h":70.856,"l":70.685,"n":8011,"o":70.84,"t":"2026-10-12T17:30:00Z","v":808662,"vw":70.752763},{"c":70.7879,"h":70.845,"l":70.765,"n":6368,"o":70.795,"t":"2026-10-12T17:45:00Z","v":440447,"vw":70.803365},{"c":70.8115,"h":70.9,"l":70.77,"n":7793,"o":70.785,"t":"2026-10-12T18:00:00Z","v":1221410,"vw":70.802357},{"c":70.7492,"h":70.88,"l":70.68,"n":7586,"o":70.82,"t":"2026-10-12T18:15:00Z","v":770082,"vw":70.776709},{"c":70.8,"h":70.85,"l":70.69,"n":6431,"o":70.75,"t":"2026-10-12T18:30:00Z","v":578687,"vw":70.746813},{"c":70.756,"h":70.855,"l":70.755,"n":5595,"o":70.81,"t":"2026-10-12T18:45:00Z","v":550256,"vw":70.802911},{"c":70.7802,"h":70.82,"l":70.715,"n":5159,"o":70.76,"t":"2026-10-12T19:00:00Z","v":374229,"vw":70.763604},{"c":70.7244,"h":70.8951,"l":70.69,"n":7949,"o":70.785,"t":"2026-10-12T19:15:00Z","v":865671,"vw":70.824351},{"c":70.735,"h":70.8699,"l":70.7,"n":8753,"o":70.725,"t":"2026-10-12T19:30:00Z","v":702413,"vw":70.786303},{"c":70.63,"h":70.785,"l":70.56,"n":21652,"o":70.735,"t":"2026-10-12T19:45:00Z","v":2195309,"vw":70.649133},{"c":70.59,"h":70.68,"l":70.51,"n":362,"o":70.61,"t":"2026-10-12T20:00:00Z","v":3564738,"vw":70.609831},{"c":70.58,"h":70.61,"l":70.573,"n":158,"o":70.61,"t":"2026-10-12T20:15:00Z","v":7720,"vw":70.605438},{"c":70.5963,"h":70.61,"l":70.5946,"n":57,"o":70.61,"t":"2026-10-12T20:30:00Z","v":3538,"vw":70.608095},{"c":70.6004,"h":70.61,"l":70.58,"n":83,"o":70.6,"t":"2026-10-12T20:45:00Z","v":4284,"vw":70.587993},{"c":70.5755,"h":70.61,"l":70.5755,"n":50,"o":70.58,"t":"2026-10-12T21:00:00Z","v":6738,"vw":70.594509},{"c":70.6305,"h":70.66,"l":70.61,"n":132,"o":70.61,"t":"2026-10-12T21:15:00Z","v":5515,"vw":70.63708},{"c":70.63,"h":70.65,"l":70.63,"n":61,"o":70.63,"t":"2026-10-12T21:30:00Z","v":156542,"vw":70.639066},{"c":70.6,"h":70.6479,"l":70.56,"n":60,"o":70.6,"t":"2026-10-12T21:45:00Z","v":2537,"vw":70.591145},{"c":70.64,"h":70.6843,"l":70.6201,"n":94,"o":70.65,"t":"2026-10-12T22:00:00Z","v":3604,"vw":70.667546},{"c":70.6287,"h":70.6916,"l":70.6287,"n":74,"o":70.68,"t":"2026-10-12T22:15:00Z","v":5190,"vw":70.679295},{"c":70.6324,"h":70.7,"l":70.6324,"n":44,"o":70.7,"t":"2026-10-12T22:30:00Z","v":1450,"vw":70.688971},{"c":70.71,"h":70.71,"l":70.6847,"n":28,"o":70.69,"t":"2026-10-12T22:45:00Z","v":2101,"vw":70.69668},{"c":70.69,"h":70.7052,"l":70.69,"n":39,"o":70.7052,"t":"2026-10-12T23:00:00Z","v":1718,"vw":70.694504},{"c":70.73,"h":70.79,"l":70.7033,"n":61,"o":70.71,"t":"2026-10-12T23:15:00Z","v":2973,"vw":70.732317},{"c":70.71,"h":70.76,"l":70.7017,"n":53,"o":70.7279,"t":"2026-10-12T23:30:00Z","v":4736,"vw":70.71189},{"c":70.7516,"h":70.78,"l":70.7,"n":128,"o":70.76,"t":"2026-10-12T23:45:00Z","v":10625,"vw":70.757765},{"c":70.81,"h":71,"l":70.7518,"n":1175,"o":70.94,"t":"2026-10-13T08:00:00Z","v":42880,"vw":70.897504},{"c":70.87,"h":70.87,"l":70.75,"n":86,"o":70.81,"t":"2026-10-13T08:15:00Z","v":5225,"vw":70.808711},{"c":70.89,"h":70.9327,"l":70.82,"n":27,"o":70.82,"t":"2026-10-13T08:30:00Z","v":1308,"vw":70.877435},{"c":70.83,"h":70.83,"l":70.83,"n":1,"o":70.83,"t":"2026-10-13T08:45:00Z","v":101,"vw":70.83},{"c":70.89,"h":70.89,"l":70.89,"n":23,"o":70.89,"t":"2026-10-13T09:00:00Z","v":739,"vw":70.89},{"c":70.86,"h":70.86,"l":70.845,"n":20,"o":70.845,"t":"2026-10-13T09:15:00Z","v":1586,"vw":70.85661},{"c":70.83,"h":70.86,"l":70.8,"n":99,"o":70.86,"t":"2026-10-13T09:30:00Z","v":3894,"vw":70.83754},{"c":70.83,"h":70.8844,"l":70.83,"n":3,"o":70.8844,"t":"2026-10-13T09:45:00Z","v":268,"vw":70.863872},{"c":70.96,"h":70.96,"l":70.91,"n":32,"o":70.92,"t":"2026-10-13T10:00:00Z","v":1325,"vw":70.925585},{"c":70.95,"h":70.96,"l":70.95,"n":28,"o":70.95,"t":"2026-10-13T10:15:00Z","v":3797,"vw":70.958277},{"c":70.84,"h":71,"l":70.84,"n":73,"o":70.96,"t":"2026-10-13T10:30:00Z","v":4772,"vw":70.918677},{"c":70.91,"h":70.91,"l":70.89,"n":23,"o":70.89,"t":"2026-10-13T10:45:00Z","v":715,"vw":70.896495},{"c":71.32,"h":71.39,"l":70.91,"n":630,"o":71,"t":"2026-10-13T11:00:00Z","v":43815,"vw":71.190706},{"c":71.29,"h":71.35,"l":71.1879,"n":301,"o":71.32,"t":"2026-10-13T11:15:00Z","v":49689,"vw":71.303709},{"c":71.2468,"h":71.27,"l":71.18,"n":197,"o":71.21,"t":"2026-10-13T11:30:00Z","v":10630,"vw":71.226487},{"c":71.2207,"h":71.24,"l":71.01,"n":489,"o":71.2121,"t":"2026-10-13T11:45:00Z","v":35946,"vw":71.18502},{"c":71.3,"h":71.37,"l":71.1,"n":409,"o":71.19,"t":"2026-10-13T12:00:00Z","v":29848,"vw":71.254572},{"c":71.47,"h":71.49,"l":71.22,"n":437,"o":71.28,"t":"2026-10-13T12:15:00Z","v":56753,"vw":71.35145},{"c":71.45,"h":71.5,"l":71.4,"n":373,"o":71.4115,"t":"2026-10-13T12:30:00Z","v":24573,"vw":71.46969},{"c":71.46,"h":71.73,"l":71.3,"n":908,"o":71.4488,"t":"2026-10-13T12:45:00Z","v":165401,"vw":71.515911},{"c":71.435,"h":71.5,"l":71.4,"n":310,"o":71.4534,"t":"2026-10-13T13:00:00Z","v":17439,"vw":71.473778},{"c":71.05,"h":71.47,"l":70.9,"n":1109,"o":71.4,"t":"2026-10-13T13:15:00Z","v":75688,"vw":71.248877},{"c":71.295,"h":71.52,"l":70.84,"n":19365,"o":71.16,"t":"2026-10-13T13:30:00Z","v":2216499,"vw":71.183268},{"c":71.38,"h":71.43,"l":71.18,"n":12076,"o":71.295,"t":"2026-10-13T13:45:00Z","v":1160110,"vw":71.313354},{"c":71.35,"h":71.39,"l":70.9001,"n":15371,"o":71.38,"t":"2026-10-13T14:00:00Z","v":1400149,"vw":71.101966},{"c":71.315,"h":71.47,"l":71.2701,"n":10491,"o":71.34,"t":"2026-10-13T14:15:00Z","v":731565,"vw":71.365221},{"c":71.215,"h":71.36,"l":71.2054,"n":8775,"o":71.315,"t":"2026-10-13T14:30:00Z","v":663752,"vw":71.287207},{"c":71.295,"h":71.3854,"l":71.21,"n":7443,"o":71.21,"t":"2026-10-13T14:45:00Z","v":429507,"vw":71.300752},{"c":71.21,"h":71.37,"l":71.21,"n":7591,"o":71.3,"t":"2026-10-13T15:00:00Z","v":504118,"vw":71.313073},{"c":71.4,"h":71.4,"l":71.155,"n":7490,"o":71.2,"t":"2026-10-13T15:15:00Z","v":530203,"vw":71.253642},{"c":71.1886,"h":71.4199,"l":71.17,"n":7414,"o":71.395,"t":"2026-10-13T15:30:00Z","v":489274,"vw":71.302493},{"c":71.08,"h":71.22,"l":71.07,"n":5563,"o":71.185,"t":"2026-10-13T15:45:00Z","v":371655,"vw":71.125991},{"c":71.0771,"h":71.095,"l":71.02,"n":5552,"o":71.08,"t":"2026-10-13T16:00:00Z","v":338738,"vw":71.056625},{"c":70.865,"h":71.11,"l":70.85,"n":7285,"o":71.075,"t":"2026-10-13T16:15:00Z","v":672829,"vw":70.998074},{"c":70.645,"h":70.9,"l":70.55,"n":7851,"o":70.865,"t":"2026-10-13T16:30:00Z","v":860952,"vw":70.751678},{"c":70.635,"h":70.71,"l":70.54,"n":6038,"o":70.65,"t":"2026-10-13T16:45:00Z","v":606285,"vw":70.642346},{"c":70.6,"h":70.75,"l":70.5405,"n":7226,"o":70.635,"t":"2026-10-13T17:00:00Z","v":699181,"vw":70.643082},{"c":70.585,"h":70.62,"l":70.56,"n":4774,"o":70.6,"t":"2026-10-13T17:15:00Z","v":409389,"vw":70.590931},{"c":70.815,"h":70.82,"l":70.585,"n":5770,"o":70.585,"t":"2026-10-13T17:30:00Z","v":576066,"vw":70.741011},{"c":70.834,"h":70.895,"l":70.81,"n":4615,"o":70.82,"t":"2026-10-13T17:45:00Z","v":346932,"vw":70.847777},{"c":70.845,"h":71,"l":70.82,"n":5190,"o":70.84,"t":"2026-10-13T18:00:00Z","v":405459,"vw":70.896533},{"c":70.8858,"h":70.91,"l":70.74,"n":4575,"o":70.845,"t":"2026-10-13T18:15:00Z","v":377851,"vw":70.82509},{"c":70.815,"h":70.8951,"l":70.8,"n":4456,"o":70.885,"t":"2026-10-13T18:30:00Z","v":380760,"vw":70.845889},{"c":70.8,"h":70.8799,"l":70.795,"n":4487,"o":70.81,"t":"2026-10-13T18:45:00Z","v":387609,"vw":70.835769},{"c":70.925,"h":70.928,"l":70.795,"n":5185,"o":70.805,"t":"2026-10-13T19:00:00Z","v":489122,"vw":70.863218},{"c":70.84,"h":70.97,"l":70.835,"n":6381,"o":70.925,"t":"2026-10-13T19:15:00Z","v":611697,"vw":70.8965},{"c":70.76,"h":70.91,"l":70.73,"n":8313,"o":70.845,"t":"2026-10-13T19:30:00Z","v":2494079,"vw":70.835306},{"c":70.48,"h":71,"l":70.415,"n":22062,"o":70.76,"t":"2026-10-13T19:45:00Z","v":2571741,"vw":70.528075},{"c":70.47,"h":70.63,"l":70.35,"n":812,"o":70.48,"t":"2026-10-13T20:00:00Z","v":6056408,"vw":70.45977},{"c":70.33,"h":70.48,"l":70.33,"n":283,"o":70.45,"t":"2026-10-13T20:15:00Z","v":26529,"vw":70.375384},{"c":70.32,"h":70.41,"l":70.32,"n":114,"o":70.39,"t":"2026-10-13T20:30:00Z","v":4676,"vw":70.353748},{"c":70.4019,"h":70.51,"l":70.33,"n":290,"o":70.33,"t":"2026-10-13T20:45:00Z","v":324253,"vw":70.417307},{"c":70.42,"h":70.5,"l":70.41,"n":64,"o":70.5,"t":"2026-10-13T21:00:00Z","v":1815,"vw":70.453981},{"c":70.4914,"h":70.4914,"l":70.42,"n":31,"o":70.43,"t":"2026-10-13T21:15:00Z","v":726,"vw":70.441238},{"c":70.36,"h":70.44,"l":70.36,"n":103,"o":70.42,"t":"2026-10-13T21:30:00Z","v":10213,"vw":70.414546},{"c":70.42,"h":70.42,"l":70.32,"n":75,"o":70.36,"t":"2026-10-13T21:45:00Z","v":6106,"vw":70.367311},{"c":70.2417,"h":70.45,"l":70.2,"n":229,"o":70.34,"t":"2026-10-13T22:00:00Z","v":8626,"vw":70.307467},{"c":70.27,"h":70.3,"l":70.23,"n":37,"o":70.2387,"t":"2026-10-13T22:15:00Z","v":1917,"vw":70.267865},{"c":70.31,"h":70.3733,"l":70.3,"n":82,"o":70.3082,"t":"2026-10-13T22:30:00Z","v":3576,"vw":70.330639},{"c":70.35,"h":70.37,"l":70.35,"n":57,"o":70.37,"t":"2026-10-13T22:45:00Z","v":4351,"vw":70.357772},{"c":70.25,"h":70.3418,"l":70.25,"n":85,"o":70.3017,"t":"2026-10-13T23:00:00Z","v":3207,"vw":70.3022},{"c":70.22,"h":70.29,"l":70.22,"n":126,"o":70.27,"t":"2026-10-13T23:15:00Z","v":5015,"vw":70.236726},{"c":70.18,"h":70.21,"l":70.0908,"n":214,"o":70.21,"t":"2026-10-13T23:30:00Z","v":11947,"vw":70.154908},{"c":70.15,"h":70.2,"l":70.12,"n":123,"o":70.16,"t":"2026-10-13T23:45:00Z","v":9105,"vw":70.163334},{"c":70.61,"h":70.66,"l":70.3,"n":1618,"o":70.3,"t":"2026-10-14T08:00:00Z","v":52331,"vw":70.465898},{"c":70.61,"h":70.61,"l":70.53,"n":30,"o":70.53,"t":"2026-10-14T08:15:00Z","v":1912,"vw":70.553995},{"c":70.7,"h":70.7,"l":70.55,"n":14,"o":70.55,"t":"2026-10-14T08:30:00Z","v":1104,"vw":70.590376},{"c":70.6357,"h":70.74,"l":70.57,"n":67,"o":70.57,"t":"2026-10-14T08:45:00Z","v":4170,"vw":70.634218},{"c":70.73,"h":70.8,"l":70.73,"n":20,"o":70.8,"t":"2026-10-14T09:00:00Z","v":1440,"vw":70.769886},{"c":70.8574,"h":71.01,"l":70.765,"n":307,"o":70.79,"t":"2026-10-14T09:15:00Z","v":17773,"vw":70.870165},{"c":70.8,"h":70.84,"l":70.8,"n":36,"o":70.84,"t":"2026-10-14T09:30:00Z","v":5194,"vw":70.83813},{"c":70.82,"h":70.83,"l":70.8,"n":34,"o":70.82,"t":"2026-10-14T09:45:00Z","v":1285,"vw":70.813514},{"c":70.79,"h":70.86,"l":70.7752,"n":49,"o":70.86,"t":"2026-10-14T10:00:00Z","v":4106,"vw":70.823109},{"c":70.76,"h":70.83,"l":70.7166,"n":40,"o":70.775,"t":"2026-10-14T10:15:00Z","v":2418,"vw":70.76511},{"c":70.68,"h":70.79,"l":70.68,"n":23,"o":70.7,"t":"2026-10-14T10:30:00Z","v":1454,"vw":70.7275},{"c":70.7,"h":70.73,"l":70.66,"n":28,"o":70.66,"t":"2026-10-14T10:45:00Z","v":1744,"vw":70.703812},{"c":71.02,"h":71.05,"l":70.6821,"n":289,"o":70.69,"t":"2026-10-14T11:00:00Z","v":22246,"vw":70.897509},{"c":71,"h":71,"l":70.9,"n":138,"o":70.9593,"t":"2026-10-14T11:15:00Z","v":10635,"vw":70.96868},{"c":71.02,"h":71.08,"l":70.91,"n":166,"o":70.9911,"t":"2026-10-14T11:30:00Z","v":13449,"vw":70.985464},{"c":71.01,"h":71.2,"l":71.01,"n":149,"o":71.0613,"t":"2026-10-14T11:45:00Z","v":32621,"vw":71.063104},{"c":71.0293,"h":71.1,"l":70.94,"n":130,"o":70.99,"t":"2026-10-14T12:00:00Z","v":21779,"vw":71.040506},{"c":71.1,"h":71.1255,"l":71.0178,"n":115,"o":71.027,"t":"2026-10-14T12:15:00Z","v":11908,"vw":71.037815},{"c":70.72,"h":70.9,"l":70.65,"n":563,"o":70.9,"t":"2026-10-14T12:30:00Z","v":45475,"vw":70.799773},{"c":70.9427,"h":70.98,"l":70.66,"n":447,"o":70.68,"t":"2026-10-14T12:45:00Z","v":41935,"vw":70.875432},{"c":71.13,"h":71.49,"l":70.64,"n":2415,"o":70.92,"t":"2026-10-14T13:00:00Z","v":292586,"vw":71.033468},{"c":70.87,"h":71.28,"l":70.71,"n":1641,"o":71.05,"t":"2026-10-14T13:15:00Z","v":117427,"vw":71.030637},{"c":70.98,"h":71.26,"l":70.51,"n":29785,"o":70.77,"t":"2026-10-14T13:30:00Z","v":3810894,"vw":70.83691},{"c":70.43,"h":71.26,"l":70.25,"n":18034,"o":70.97,"t":"2026-10-14T13:45:00Z","v":1725026,"vw":70.880924},{"c":70.13,"h":70.475,"l":70.06,"n":20513,"o":70.42,"t":"2026-10-14T14:00:00Z","v":1775740,"vw":70.233847},{"c":70.1,"h":70.255,"l":70.035,"n":15513,"o":70.135,"t":"2026-10-14T14:15:00Z","v":1130486,"vw":70.141709},{"c":69.809,"h":70.105,"l":69.74,"n":17829,"o":70.095,"t":"2026-10-14T14:30:00Z","v":1382431,"vw":69.90026},{"c":69.625,"h":69.905,"l":69.565,"n":13506,"o":69.805,"t":"2026-10-14T14:45:00Z","v":952922,"vw":69.719002},{"c":69.48,"h":69.63,"l":69.37,"n":16613,"o":69.625,"t":"2026-10-14T15:00:00Z","v":1418430,"vw":69.460599},{"c":69.459,"h":69.586,"l":69.44,"n":11680,"o":69.485,"t":"2026-10-14T15:15:00Z","v":853798,"vw":69.522942},{"c":69.515,"h":69.57,"l":69.41,"n":10889,"o":69.45,"t":"2026-10-14T15:30:00Z","v":686948,"vw":69.490998},{"c":69.515,"h":69.608,"l":69.485,"n":9368,"o":69.515,"t":"2026-10-14T15:45:00Z","v":624666,"vw":69.539798},{"c":69.75,"h":69.905,"l":69.5,"n":10052,"o":69.52,"t":"2026-10-14T16:00:00Z","v":887040,"vw":69.759007},{"c":69.905,"h":69.935,"l":69.6801,"n":9025,"o":69.745,"t":"2026-10-14T16:15:00Z","v":830215,"vw":69.823819},{"c":70.07,"h":70.09,"l":69.885,"n":8280,"o":69.9,"t":"2026-10-14T16:30:00Z","v":714816,"vw":70.016255},{"c":69.99,"h":70.1583,"l":69.93,"n":8324,"o":70.075,"t":"2026-10-14T16:45:00Z","v":838870,"vw":70.063203},{"c":69.86,"h":70.055,"l":69.825,"n":7203,"o":69.98,"t":"2026-10-14T17:00:00Z","v":649042,"vw":69.937136},{"c":69.925,"h":69.985,"l":69.85,"n":6463,"o":69.865,"t":"2026-10-14T17:15:00Z","v":493900,"vw":69.925249},{"c":70.235,"h":70.285,"l":69.9,"n":7571,"o":69.925,"t":"2026-10-14T17:30:00Z","v":732232,"vw":70.130571},{"c":70.32,"h":70.37,"l":70.21,"n":9835,"o":70.24,"t":"2026-10-14T17:45:00Z","v":873411,"vw":70.318293},{"c":70.32,"h":70.36,"l":70.19,"n":9433,"o":70.315,"t":"2026-10-14T18:00:00Z","v":818263,"vw":70.284103},{"c":70.23,"h":70.39,"l":70.22,"n":8695,"o":70.315,"t":"2026-10-14T18:15:00Z","v":809779,"vw":70.318459},{"c":70.385,"h":70.435,"l":70.22,"n":8092,"o":70.235,"t":"2026-10-14T18:30:00Z","v":738518,"vw":70.342983},{"c":70.24,"h":70.43,"l":70.18,"n":9655,"o":70.38,"t":"2026-10-14T18:45:00Z","v":880639,"vw":70.341977},{"c":70.285,"h":70.365,"l":70.225,"n":10540,"o":70.24,"t":"2026-10-14T19:00:00Z","v":801294,"vw":70.297046},{"c":70.375,"h":70.45,"l":70.28,"n":10753,"o":70.28,"t":"2026-10-14T19:15:00Z","v":888499,"vw":70.362099},{"c":70.355,"h":70.5,"l":70.28,"n":12361,"o":70.375,"t":"2026-10-14T19:30:00Z","v":1103793,"vw":70.407446},{"c":70.58,"h":70.62,"l":70.34,"n":36586,"o":70.355,"t":"2026-10-14T19:45:00Z","v":3513402,"vw":70.491468},{"c":70.51,"h":70.7,"l":70.45,"n":882,"o":70.6,"t":"2026-10-14T20:00:00Z","v":7599514,"vw":70.570479},{"c":70.5277,"h":70.6,"l":70.4866,"n":169,"o":70.5,"t":"2026-10-14T20:15:00Z","v":1597998,"vw":70.511022},{"c":70.54,"h":70.5603,"l":70.51,"n":183,"o":70.52,"t":"2026-10-14T20:30:00Z","v":5690,"vw":70.536102},{"c":70.51,"h":70.6,"l":70.49,"n":216,"o":70.53,"t":"2026-10-14T20:45:00Z","v":11545,"vw":70.549268},{"c":70.52,"h":70.5456,"l":70.45,"n":144,"o":70.5,"t":"2026-10-14T21:00:00Z","v":21811,"vw":70.477803},{"c":70.55,"h":70.65,"l":70.45,"n":144,"o":70.4864,"t":"2026-10-14T21:15:00Z","v":9550,"vw":70.575806},{"c":70.5884,"h":70.6366,"l":70.5,"n":127,"o":70.51,"t":"2026-10-14T21:30:00Z","v":10738,"vw":70.573748},{"c":70.55,"h":70.6,"l":70.4501,"n":98,"o":70.5768,"t":"2026-10-14T21:45:00Z","v":6073,"vw":70.540919},{"c":70.68,"h":70.68,"l":70.53,"n":163,"o":70.6,"t":"2026-10-14T22:00:00Z","v":7913,"vw":70.616608},{"c":70.59,"h":70.69,"l":70.53,"n":223,"o":70.58,"t":"2026-10-14T22:15:00Z","v":11352,"vw":70.644349},{"c":70.63,"h":70.767,"l":70.55,"n":225,"o":70.55,"t":"2026-10-14T22:30:00Z","v":11024,"vw":70.645981},{"c":70.6517,"h":70.7996,"l":70.58,"n":271,"o":70.75,"t":"2026-10-14T22:45:00Z","v":25607,"vw":70.742937},{"c":70.63,"h":70.8,"l":70.58,"n":238,"o":70.7056,"t":"2026-10-14T23:00:00Z","v":14049,"vw":70.683414},{"c":70.5,"h":70.72,"l":70.5,"n":251,"o":70.63,"t":"2026-10-14T23:15:00Z","v":28964,"vw":70.599515},{"c":70.62,"h":70.62,"l":70.41,"n":271,"o":70.41,"t":"2026-10-14T23:30:00Z","v":15157,"vw":70.539877},{"c":70.69,"h":70.69,"l":70.3,"n":240,"o":70.5323,"t":"2026-10-14T23:45:00Z","v":16631,"vw":70.517956},{"c":71.09,"h":71.18,"l":70.24,"n":3006,"o":70.38,"t":"2026-10-15T08:00:00Z","v":150485,"vw":70.748781},{"c":71.15,"h":71.18,"l":71,"n":202,"o":71.07,"t":"2026-10-15T08:15:00Z","v":26096,"vw":71.08528},{"c":71.2,"h":71.23,"l":71.15,"n":185,"o":71.15,"t":"2026-10-15T08:30:00Z","v":19162,"vw":71.201019},{"c":71,"h":71.18,"l":71,"n":83,"o":71.18,"t":"2026-10-15T08:45:00Z","v":10953,"vw":71.067043},{"c":71.09,"h":71.1,"l":71.02,"n":52,"o":71.03,"t":"2026-10-15T09:00:00Z","v":2011,"vw":71.058927},{"c":71.04,"h":71.06,"l":71.0049,"n":30,"o":71.0049,"t":"2026-10-15T09:15:00Z","v":4080,"vw":71.025545},{"c":71.12,"h":71.14,"l":71.05,"n":84,"o":71.06,"t":"2026-10-15T09:30:00Z","v":3416,"vw":71.099366},{"c":71.16,"h":71.16,"l":71.06,"n":42,"o":71.12,"t":"2026-10-15T09:45:00Z","v":4468,"vw":71.116493},{"c":71.14,"h":71.15,"l":71.08,"n":40,"o":71.15,"t":"2026-10-15T10:00:00Z","v":4320,"vw":71.111823},{"c":71.07,"h":71.15,"l":71.07,"n":57,"o":71.13,"t":"2026-10-15T10:15:00Z","v":7466,"vw":71.130741},{"c":71.09,"h":71.1,"l":71.06,"n":71,"o":71.1,"t":"2026-10-15T10:30:00Z","v":3118,"vw":71.078281},{"c":71.15,"h":71.15,"l":71.1,"n":207,"o":71.15,"t":"2026-10-15T10:45:00Z","v":12750,"vw":71.14364},{"c":71.1791,"h":71.34,"l":71.08,"n":670,"o":71.125,"t":"2026-10-15T11:00:00Z","v":65015,"vw":71.201818},{"c":71.15,"h":71.24,"l":71.15,"n":250,"o":71.1703,"t":"2026-10-15T11:15:00Z","v":14164,"vw":71.185205},{"c":71.0724,"h":71.17,"l":71.0688,"n":268,"o":71.13,"t":"2026-10-15T11:30:00Z","v":12337,"vw":71.130085},{"c":71.0101,"h":71.15,"l":70.97,"n":315,"o":71.1,"t":"2026-10-15T11:45:00Z","v":24694,"vw":71.066124},{"c":71.09,"h":71.1,"l":71.0001,"n":141,"o":71.0001,"t":"2026-10-15T12:00:00Z","v":12052,"vw":71.020232},{"c":71.22,"h":71.25,"l":71,"n":425,"o":71.09,"t":"2026-10-15T12:15:00Z","v":27934,"vw":71.154223},{"c":71.2017,"h":71.23,"l":71.02,"n":347,"o":71.1,"t":"2026-10-15T12:30:00Z","v":19279,"vw":71.157224},{"c":71.31,"h":71.38,"l":71.15,"n":565,"o":71.2,"t":"2026-10-15T12:45:00Z","v":61809,"vw":71.309798},{"c":71.47,"h":71.51,"l":71.22,"n":739,"o":71.33,"t":"2026-10-15T13:00:00Z","v":49419,"vw":71.423979},{"c":71.5,"h":71.65,"l":71.35,"n":1219,"o":71.5,"t":"2026-10-15T13:15:00Z","v":89691,"vw":71.492581},{"c":71.386,"h":72.64,"l":71.37,"n":43174,"o":71.55,"t":"2026-10-15T13:30:00Z","v":4949198,"vw":71.999664},{"c":72.37,"h":72.51,"l":71.335,"n":28457,"o":71.4,"t":"2026-10-15T13:45:00Z","v":2826721,"vw":72.07513},{"c":72.09,"h":72.5,"l":71.82,"n":24443,"o":72.37,"t":"2026-10-15T14:00:00Z","v":2235348,"vw":72.214182},{"c":72.36,"h":72.75,"l":71.88,"n":23312,"o":72.09,"t":"2026-10-15T14:15:00Z","v":2427115,"vw":72.316306},{"c":72.81,"h":72.83,"l":72.3393,"n":17975,"o":72.35,"t":"2026-10-15T14:30:00Z","v":1494647,"vw":72.590337},{"c":72.795,"h":73.04,"l":72.74,"n":17335,"o":72.8171,"t":"2026-10-15T14:45:00Z","v":1484942,"vw":72.880396},{"c":72.515,"h":72.8596,"l":72.36,"n":15267,"o":72.79,"t":"2026-10-15T15:00:00Z","v":1345464,"vw":72.613405},{"c":72.645,"h":72.645,"l":72.4,"n":11609,"o":72.52,"t":"2026-10-15T15:15:00Z","v":857214,"vw":72.53213},{"c":72.52,"h":72.6705,"l":72.4297,"n":9651,"o":72.645,"t":"2026-10-15T15:30:00Z","v":682435,"vw":72.551076},{"c":72.7598,"h":72.89,"l":72.52,"n":13404,"o":72.525,"t":"2026-10-15T15:45:00Z","v":1088004,"vw":72.748447},{"c":72.52,"h":72.755,"l":72.4503,"n":8358,"o":72.73,"t":"2026-10-15T16:00:00Z","v":671008,"vw":72.577118},{"c":72.685,"h":72.735,"l":72.5223,"n":7192,"o":72.525,"t":"2026-10-15T16:15:00Z","v":487822,"vw":72.66153},{"c":72.735,"h":72.75,"l":72.64,"n":6110,"o":72.685,"t":"2026-10-15T16:30:00Z","v":429289,"vw":72.688524},{"c":72.705,"h":72.785,"l":72.595,"n":6184,"o":72.74,"t":"2026-10-15T16:45:00Z","v":480395,"vw":72.683755},{"c":72.905,"h":72.9052,"l":72.81,"n":1228,"o":72.815,"t":"2026-10-15T18:00:00Z","v":91631,"vw":72.853281},{"c":72.75,"h":72.94,"l":72.735,"n":6473,"o":72.905,"t":"2026-10-15T18:15:00Z","v":619638,"vw":72.844281},{"c":72.835,"h":72.9,"l":72.7401,"n":7074,"o":72.745,"t":"2026-10-15T18:30:00Z","v":815663,"vw":72.836154},{"c":72.885,"h":72.995,"l":72.825,"n":7335,"o":72.835,"t":"2026-10-15T18:45:00Z","v":687433,"vw":72.918557},{"c":72.835,"h":72.9,"l":72.78,"n":7948,"o":72.885,"t":"2026-10-15T19:00:00Z","v":754927,"vw":72.838091},{"c":72.705,"h":72.845,"l":72.6701,"n":9804,"o":72.835,"t":"2026-10-15T19:15:00Z","v":908522,"vw":72.744596},{"c":72.88,"h":72.88,"l":72.68,"n":13671,"o":72.71,"t":"2026-10-15T19:30:00Z","v":1283025,"vw":72.758972},{"c":72.615,"h":72.89,"l":72.5,"n":25713,"o":72.88,"t":"2026-10-15T19:45:00Z","v":2843198,"vw":72.644089},{"c":72.45,"h":72.7018,"l":72.44,"n":556,"o":72.61,"t":"2026-10-15T20:00:00Z","v":6363473,"vw":72.6086},{"c":72.499,"h":72.5392,"l":72.4336,"n":164,"o":72.4336,"t":"2026-10-15T20:15:00Z","v":9681,"vw":72.494431},{"c":72.5,"h":72.5,"l":72.48,"n":32,"o":72.4981,"t":"2026-10-15T20:30:00Z","v":5891,"vw":72.487772}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07563829787234044,"strike":74.65957446808511,"iv":0.4153085106382979,"gamma":0.10828085106382979,"theta":-0.1327404255319149,"vega":0.0064,"rho":0.00018502200319294723,"breakevenPct":3.0830520909757926},{"delta":0.15,"premium":0.11915860735009673,"strike":74.17601547388782,"iv":0.40452514506769827,"gamma":0.1501570599613153,"theta":-0.17640580270793038,"vega":0.008672727272727273,"rho":0.00027950848896449203,"breakevenPct":2.476102181017815},{"delta":0.2,"premium":0.17391074856046068,"strike":73.84740882917467,"iv":0.4001880038387716,"gamma":0.1785228406909789,"theta":-0.2071471209213052,"vega":0.010247696737044147,"rho":0.0003746848747409784,"breakevenPct":2.098371831358799},{"delta":0.25,"premium":0.23509117082533593,"strike":73.60748560460652,"iv":0.3995402111324376,"gamma":0.19915623800383878,"theta":-0.23049165067178504,"vega":0.011423320537428023,"rho":0.00047025610894796583,"breakevenPct":1.8518300350784347},{"delta":0.3,"premium":0.2962715930902111,"strike":73.3675623800384,"iv":0.3988924184261036,"gamma":0.21978963531669865,"theta":-0.2538361804222649,"vega":0.0125989443378119,"rho":0.0005658273431549533,"breakevenPct":1.6052882387980705},{"delta":0.35,"premium":0.35745201535508636,"strike":73.12763915547025,"iv":0.39824462571976965,"gamma":0.24042303262955855,"theta":-0.2771807101727447,"vega":0.013774568138195775,"rho":0.0006613985773619407,"breakevenPct":1.3587464425177063},{"delta":0.4,"premium":0.4297222222222223,"strike":72.90972222222223,"iv":0.3983513888888889,"gamma":0.2534041666666667,"theta":-0.2927236111111111,"vega":0.014526388888888889,"rho":0.0007570402970705677,"breakevenPct":1.1578544061302685},{"delta":0.45,"premium":0.5145987654320988,"strike":72.71682098765432,"iv":0.3993158950617284,"gamma":0.2576865740740741,"theta":-0.29939799382716054,"vega":0.01479645061728395,"rho":0.0008527621413237931,"breakevenPct":1.0088548318433375},{"delta":0.5,"premium":0.5994753086419753,"strike":72.52391975308642,"iv":0.4002804012345679,"gamma":0.2619689814814815,"theta":-0.3060723765432099,"vega":0.015066512345679014,"rho":0.0009484839855770186,"breakevenPct":0.8598552575564062},{"delta":0.55,"premium":0.7123851030110937,"strike":72.32646592709985,"iv":0.403662440570523,"gamma":0.25545451664025354,"theta":-0.3037416798732171,"vega":0.014822345483359747,"rho":0.0010436206991078607,"breakevenPct":0.7432428001530137},{"delta":0.6,"premium":0.8292630744849445,"strike":72.1283676703645,"iv":0.4073866877971474,"gamma":0.24741172741679873,"theta":-0.30013629160063393,"vega":0.014505388272583202,"rho":0.0011386745859154426,"breakevenPct":0.6312148204819945},{"delta":0.65,"premium":0.9900089445438285,"strike":71.89505068574836,"iv":0.4175977340488969,"gamma":0.23277555158020272,"theta":-0.2941582587954681,"vega":0.013911687537268931,"rho":0.0012324999463086946,"breakevenPct":0.531116731437503},{"delta":0.7,"premium":1.2315116279069764,"strike":71.59689922480621,"iv":0.4397503875968992,"gamma":0.20600155038759693,"theta":-0.2838124031007752,"vega":0.012808527131782946,"rho":0.0013240637012573836,"breakevenPct":0.4529804865009385},{"delta":0.75,"premium":1.473014311270125,"strike":71.29874776386404,"iv":0.4619030411449016,"gamma":0.17922754919499106,"theta":-0.2734665474060823,"vega":0.011705366726296958,"rho":0.001415627456206073,"breakevenPct":0.3748442415643737},{"delta":0.8,"premium":1.7145169946332737,"strike":71.00059630292188,"iv":0.484055694692904,"gamma":0.1524535480023852,"theta":-0.2631206917113894,"vega":0.010602206320810971,"rho":0.0015071912111547623,"breakevenPct":0.29670799662780883},{"delta":0.85,"premium":2.3934964028776973,"strike":70.28201438848922,"iv":0.5719814388489208,"gamma":0.10910546762589933,"theta":-0.253981582733813,"vega":0.008733237410071945,"rho":0.0015866349582108381,"breakevenPct":0.2420838501612483},{"delta":0.9,"premium":5.789272636331241,"strike":66.94300708045073,"iv":1.2403884350719478,"gamma":0.046225603825870806,"theta":-0.41887738317129736,"vega":0.006640432987550206,"rho":0.0015911633501011484,"breakevenPct":0.32038581625099555}],"put":[{"delta":0.1,"premium":0.06428024502297092,"strike":70.73200612557427,"iv":0.36109433384379785,"gamma":0.1296937212863706,"theta":-0.11511026033690659,"vega":0.006562021439509954,"rho":-0.00019210054375654498,"breakevenPct":2.5272746475154473},{"delta":0.15,"premium":0.10425900277008311,"strike":71.1500461680517,"iv":0.3375040166204986,"gamma":0.1746618190212373,"theta":-0.1402292243767313,"vega":0.008445290858725762,"rho":-0.0002906037446726215,"breakevenPct":2.0058108065081055},{"delta":0.2,"premium":0.14927285318559558,"strike":71.3808864265928,"iv":0.3325871191135734,"gamma":0.20875692520775624,"theta":-0.16135110803324101,"vega":0.009899584487534627,"rho":-0.0003895690947010429,"breakevenPct":1.7494985194383417},{"delta":0.25,"premium":0.19428670360110806,"strike":71.61172668513389,"iv":0.3276702216066482,"gamma":0.2428520313942752,"theta":-0.1824729916897507,"vega":0.01135387811634349,"rho":-0.0004885344447294643,"breakevenPct":1.4931862323685783},{"delta":0.3,"premium":0.2393005540166205,"strike":71.84256694367498,"iv":0.322753324099723,"gamma":0.2769471375807941,"theta":-0.20359487534626036,"vega":0.012808171745152353,"rho":-0.0005874997947578856,"breakevenPct":1.2368739452988144},{"delta":0.35,"premium":0.290371875,"strike":72.0496875,"iv":0.31909193750000003,"gamma":0.30338993750000004,"theta":-0.2197390625,"vega":0.013929187499999999,"rho":-0.0006867612938059059,"breakevenPct":1.0216336206896495},{"delta":0.4,"premium":0.354434375,"strike":72.2059375,"iv":0.3181231875,"gamma":0.31342118750000003,"theta":-0.2252078125,"vega":0.014335437500000001,"rho":-0.0007866579300594815,"breakevenPct":0.8944784482758554},{"delta":0.45,"premium":0.418496875,"strike":72.3621875,"iv":0.3171544375,"gamma":0.3234524375,"theta":-0.2306765625,"vega":0.0147416875,"rho":-0.000886554566313057,"breakevenPct":0.7673232758620616},{"delta":0.5,"premium":0.48498790810157194,"strike":72.51783555018137,"iv":0.316014631197098,"gamma":0.3316222490931076,"theta":-0.23456541717049575,"vega":0.015057194679564692,"rho":-0.0009864859556593956,"breakevenPct":0.6443480798899142},{"delta":0.55,"premium":0.5696311970979445,"strike":72.66898428053204,"iv":0.31359625151148735,"gamma":0.32587859733978236,"theta":-0.2266452237001209,"vega":0.014694437726723094,"rho":-0.0010866771096482515,"breakevenPct":0.5526164366426144},{"delta":0.6,"premium":0.6542744860943168,"strike":72.82013301088271,"iv":0.3111778718258767,"gamma":0.3201349455864571,"theta":-0.21872503022974607,"vega":0.0143316807738815,"rho":-0.0011868682636371074,"breakevenPct":0.46088479339531485},{"delta":0.65,"premium":0.7389177750906893,"strike":72.97128174123337,"iv":0.30875949214026605,"gamma":0.3143912938331318,"theta":-0.21080483675937123,"vega":0.013968923821039902,"rho":-0.0012870594176259632,"breakevenPct":0.36915315014801503},{"delta":0.7,"premium":1.9932248711340201,"strike":74.17429123711341,"iv":0.5844150128865978,"gamma":0.2449823453608248,"theta":-0.33367048969072155,"vega":0.012908376288659793,"rho":-0.001417108582108727,"breakevenPct":0.43990846071808987},{"delta":0.75,"premium":3.5218975515463926,"strike":75.62403350515464,"iv":0.925297744845361,"gamma":0.16063956185567008,"theta":-0.48721430412371136,"vega":0.011684149484536081,"rho":-0.0015541614774480868,"breakevenPct":0.5487779950231044},{"delta":0.8,"premium":5.050570231958765,"strike":77.07377577319588,"iv":1.2661804768041243,"gamma":0.07629677835051535,"theta":-0.6407581185567012,"vega":0.010459922680412369,"rho":-0.0016912143727874464,"breakevenPct":0.657647529328119},{"delta":0.85,"premium":6.093876177658142,"strike":78.21265141318977,"iv":1.337228802153432,"gamma":0.04518115746971736,"theta":-0.579049798115747,"vega":0.008722207267833109,"rho":-0.0018155815501706238,"breakevenPct":0.5258272613356849},{"delta":0.9,"premium":8.26343198318405,"strike":80.53144903060291,"iv":1.4549740350767846,"gamma":0.03363484444542396,"theta":-0.4523034916211737,"vega":0.006598705448579055,"rho":-0.001969148119183929,"breakevenPct":0.31997648631881837}]},"raw":{"call":[{"delta":0.1,"premium":0.07563829787234044,"strike":74.65957446808511,"iv":0.4153085106382979,"gamma":0.10828085106382979,"theta":-0.1327404255319149,"vega":0.0064,"rho":0.00018502200319294723,"breakevenPct":3.0830520909757926},{"delta":0.15,"premium":0.11915860735009673,"strike":74.17601547388782,"iv":0.40452514506769827,"gamma":0.1501570599613153,"theta":-0.17640580270793038,"vega":0.008672727272727273,"rho":0.00027950848896449203,"breakevenPct":2.476102181017815},{"delta":0.2,"premium":0.17391074856046068,"strike":73.84740882917467,"iv":0.4001880038387716,"gamma":0.1785228406909789,"theta":-0.2071471209213052,"vega":0.010247696737044147,"rho":0.0003746848747409784,"breakevenPct":2.098371831358799},{"delta":0.25,"premium":0.23509117082533593,"strike":73.60748560460652,"iv":0.3995402111324376,"gamma":0.19915623800383878,"theta":-0.23049165067178504,"vega":0.011423320537428023,"rho":0.00047025610894796583,"breakevenPct":1.8518300350784347},{"delta":0.3,"premium":0.2962715930902111,"strike":73.3675623800384,"iv":0.3988924184261036,"gamma":0.21978963531669865,"theta":-0.2538361804222649,"vega":0.0125989443378119,"rho":0.0005658273431549533,"breakevenPct":1.6052882387980705},{"delta":0.35,"premium":0.35745201535508636,"strike":73.12763915547025,"iv":0.39824462571976965,"gamma":0.24042303262955855,"theta":-0.2771807101727447,"vega":0.013774568138195775,"rho":0.0006613985773619407,"breakevenPct":1.3587464425177063},{"delta":0.4,"premium":0.4297222222222223,"strike":72.90972222222223,"iv":0.3983513888888889,"gamma":0.2534041666666667,"theta":-0.2927236111111111,"vega":0.014526388888888889,"rho":0.0007570402970705677,"breakevenPct":1.1578544061302685},{"delta":0.45,"premium":0.5145987654320988,"strike":72.71682098765432,"iv":0.3993158950617284,"gamma":0.2576865740740741,"theta":-0.29939799382716054,"vega":0.01479645061728395,"rho":0.0008527621413237931,"breakevenPct":1.0088548318433375},{"delta":0.5,"premium":0.5994753086419753,"strike":72.52391975308642,"iv":0.4002804012345679,"gamma":0.2619689814814815,"theta":-0.3060723765432099,"vega":0.015066512345679014,"rho":0.0009484839855770186,"breakevenPct":0.8598552575564062},{"delta":0.55,"premium":0.7123851030110937,"strike":72.32646592709985,"iv":0.403662440570523,"gamma":0.25545451664025354,"theta":-0.3037416798732171,"vega":0.014822345483359747,"rho":0.0010436206991078607,"breakevenPct":0.7432428001530137},{"delta":0.6,"premium":0.8292630744849445,"strike":72.1283676703645,"iv":0.4073866877971474,"gamma":0.24741172741679873,"theta":-0.30013629160063393,"vega":0.014505388272583202,"rho":0.0011386745859154426,"breakevenPct":0.6312148204819945},{"delta":0.65,"premium":0.9900089445438285,"strike":71.89505068574836,"iv":0.4175977340488969,"gamma":0.23277555158020272,"theta":-0.2941582587954681,"vega":0.013911687537268931,"rho":0.0012324999463086946,"breakevenPct":0.531116731437503},{"delta":0.7,"premium":1.2315116279069764,"strike":71.59689922480621,"iv":0.4397503875968992,"gamma":0.20600155038759693,"theta":-0.2838124031007752,"vega":0.012808527131782946,"rho":0.0013240637012573836,"breakevenPct":0.4529804865009385},{"delta":0.75,"premium":1.473014311270125,"strike":71.29874776386404,"iv":0.4619030411449016,"gamma":0.17922754919499106,"theta":-0.2734665474060823,"vega":0.011705366726296958,"rho":0.001415627456206073,"breakevenPct":0.3748442415643737},{"delta":0.8,"premium":1.7145169946332737,"strike":71.00059630292188,"iv":0.484055694692904,"gamma":0.1524535480023852,"theta":-0.2631206917113894,"vega":0.010602206320810971,"rho":0.0015071912111547623,"breakevenPct":0.29670799662780883},{"delta":0.85,"premium":2.3934964028776973,"strike":70.28201438848922,"iv":0.5719814388489208,"gamma":0.10910546762589933,"theta":-0.253981582733813,"vega":0.008733237410071945,"rho":0.0015866349582108381,"breakevenPct":0.2420838501612483},{"delta":0.9,"premium":5.789272636331241,"strike":66.94300708045073,"iv":1.2403884350719478,"gamma":0.046225603825870806,"theta":-0.41887738317129736,"vega":0.006640432987550206,"rho":0.0015911633501011484,"breakevenPct":0.32038581625099555}],"put":[{"delta":0.1,"premium":0.06428024502297092,"strike":70.73200612557427,"iv":0.36109433384379785,"gamma":0.1296937212863706,"theta":-0.11511026033690659,"vega":0.006562021439509954,"rho":-0.00019210054375654498,"breakevenPct":2.5272746475154473},{"delta":0.15,"premium":0.10425900277008311,"strike":71.1500461680517,"iv":0.3375040166204986,"gamma":0.1746618190212373,"theta":-0.1402292243767313,"vega":0.008445290858725762,"rho":-0.0002906037446726215,"breakevenPct":2.0058108065081055},{"delta":0.2,"premium":0.14927285318559558,"strike":71.3808864265928,"iv":0.3325871191135734,"gamma":0.20875692520775624,"theta":-0.16135110803324101,"vega":0.009899584487534627,"rho":-0.0003895690947010429,"breakevenPct":1.7494985194383417},{"delta":0.25,"premium":0.19428670360110806,"strike":71.61172668513389,"iv":0.3276702216066482,"gamma":0.2428520313942752,"theta":-0.1824729916897507,"vega":0.01135387811634349,"rho":-0.0004885344447294643,"breakevenPct":1.4931862323685783},{"delta":0.3,"premium":0.2393005540166205,"strike":71.84256694367498,"iv":0.322753324099723,"gamma":0.2769471375807941,"theta":-0.20359487534626036,"vega":0.012808171745152353,"rho":-0.0005874997947578856,"breakevenPct":1.2368739452988144},{"delta":0.35,"premium":0.290371875,"strike":72.0496875,"iv":0.31909193750000003,"gamma":0.30338993750000004,"theta":-0.2197390625,"vega":0.013929187499999999,"rho":-0.0006867612938059059,"breakevenPct":1.0216336206896495},{"delta":0.4,"premium":0.354434375,"strike":72.2059375,"iv":0.3181231875,"gamma":0.31342118750000003,"theta":-0.2252078125,"vega":0.014335437500000001,"rho":-0.0007866579300594815,"breakevenPct":0.8944784482758554},{"delta":0.45,"premium":0.418496875,"strike":72.3621875,"iv":0.3171544375,"gamma":0.3234524375,"theta":-0.2306765625,"vega":0.0147416875,"rho":-0.000886554566313057,"breakevenPct":0.7673232758620616},{"delta":0.5,"premium":0.48498790810157194,"strike":72.51783555018137,"iv":0.316014631197098,"gamma":0.3316222490931076,"theta":-0.23456541717049575,"vega":0.015057194679564692,"rho":-0.0009864859556593956,"breakevenPct":0.6443480798899142},{"delta":0.55,"premium":0.5696311970979445,"strike":72.66898428053204,"iv":0.31359625151148735,"gamma":0.32587859733978236,"theta":-0.2266452237001209,"vega":0.014694437726723094,"rho":-0.0010866771096482515,"breakevenPct":0.5526164366426144},{"delta":0.6,"premium":0.6542744860943168,"strike":72.82013301088271,"iv":0.3111778718258767,"gamma":0.3201349455864571,"theta":-0.21872503022974607,"vega":0.0143316807738815,"rho":-0.0011868682636371074,"breakevenPct":0.46088479339531485},{"delta":0.65,"premium":0.7389177750906893,"strike":72.97128174123337,"iv":0.30875949214026605,"gamma":0.3143912938331318,"theta":-0.21080483675937123,"vega":0.013968923821039902,"rho":-0.0012870594176259632,"breakevenPct":0.36915315014801503},{"delta":0.7,"premium":1.9932248711340201,"strike":74.17429123711341,"iv":0.5844150128865978,"gamma":0.2449823453608248,"theta":-0.33367048969072155,"vega":0.012908376288659793,"rho":-0.001417108582108727,"breakevenPct":0.43990846071808987},{"delta":0.75,"premium":3.5218975515463926,"strike":75.62403350515464,"iv":0.925297744845361,"gamma":0.16063956185567008,"theta":-0.48721430412371136,"vega":0.011684149484536081,"rho":-0.0015541614774480868,"breakevenPct":0.5487779950231044},{"delta":0.8,"premium":5.050570231958765,"strike":77.07377577319588,"iv":1.2661804768041243,"gamma":0.07629677835051535,"theta":-0.6407581185567012,"vega":0.010459922680412369,"rho":-0.0016912143727874464,"breakevenPct":0.657647529328119},{"delta":0.85,"premium":6.093876177658142,"strike":78.21265141318977,"iv":1.337228802153432,"gamma":0.04518115746971736,"theta":-0.579049798115747,"vega":0.008722207267833109,"rho":-0.0018155815501706238,"breakevenPct":0.5258272613356849},{"delta":0.9,"premium":8.26343198318405,"strike":80.53144903060291,"iv":1.4549740350767846,"gamma":0.03363484444542396,"theta":-0.4523034916211737,"vega":0.006598705448579055,"rho":-0.001969148119183929,"breakevenPct":0.31997648631881837}]}},"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"}}