{"symbol":"SHY","url":"https://intraalpha.com/companies/SHY","capturedAt":"2026-10-22T23:00:39.756Z","state":"ready","quote":{"symbol":"SHY","last_price":81.5401,"prev_close":81.29,"regular_close":81.52,"change":0.2501,"change_pct":0.3077,"regular_change":0.23,"regular_change_pct":0.2829,"extended_change":0.0201,"extended_change_pct":0.0247,"bid":81.54,"ask":81.57,"bid_size":200,"ask_size":200,"volume":4311184,"vwap":81.497136,"open":81.41,"high":81.565,"low":81.38,"close":81.52,"trade_count":12035,"last_trade_at":"2026-10-22T22:11:01.380969632Z","last_quote_at":"2026-10-22T22:00:12.75620679Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26300000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.57,"dividend_yield":0.0443,"inception_date":"2002-07-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:38.512544+00:00"},"optionObservedAt":"2026-10-22T19:55:02.610Z","bars":[{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-15T09:55:00Z","v":300,"vw":81.3},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-15T10:40:00Z","v":141,"vw":81.3},{"c":81.27,"h":81.27,"l":81.27,"n":3,"o":81.27,"t":"2026-10-15T11:00:00Z","v":245,"vw":81.27},{"c":81.27,"h":81.27,"l":81.27,"n":3,"o":81.27,"t":"2026-10-15T11:10:00Z","v":400,"vw":81.27},{"c":81.28,"h":81.28,"l":81.28,"n":2,"o":81.28,"t":"2026-10-15T11:15:00Z","v":101,"vw":81.28},{"c":81.315,"h":81.315,"l":81.31,"n":8,"o":81.31,"t":"2026-10-15T11:25:00Z","v":1427,"vw":81.312946},{"c":81.3,"h":81.31,"l":81.3,"n":3,"o":81.31,"t":"2026-10-15T11:30:00Z","v":506,"vw":81.308},{"c":81.3,"h":81.3,"l":81.3,"n":34,"o":81.3,"t":"2026-10-15T11:35:00Z","v":59296,"vw":81.3},{"c":81.291,"h":81.291,"l":81.291,"n":1,"o":81.291,"t":"2026-10-15T11:40:00Z","v":400,"vw":81.291},{"c":81.2815,"h":81.2815,"l":81.2815,"n":1,"o":81.2815,"t":"2026-10-15T11:45:00Z","v":100,"vw":81.2815},{"c":81.295,"h":81.295,"l":81.295,"n":2,"o":81.295,"t":"2026-10-15T11:50:00Z","v":800,"vw":81.295},{"c":81.295,"h":81.3,"l":81.295,"n":2,"o":81.3,"t":"2026-10-15T12:00:00Z","v":650,"vw":81.296923},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-10-15T12:10:00Z","v":2430,"vw":81.29},{"c":81.2909,"h":81.2909,"l":81.284,"n":5,"o":81.284,"t":"2026-10-15T12:15:00Z","v":917,"vw":81.2886},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-15T12:20:00Z","v":400,"vw":81.3},{"c":81.2909,"h":81.2909,"l":81.29,"n":2,"o":81.29,"t":"2026-10-15T12:25:00Z","v":2700,"vw":81.2901},{"c":81.24,"h":81.28,"l":81.24,"n":40,"o":81.27,"t":"2026-10-15T12:30:00Z","v":85969,"vw":81.259883},{"c":81.27,"h":81.27,"l":81.24,"n":11,"o":81.24,"t":"2026-10-15T12:35:00Z","v":10100,"vw":81.245742},{"c":81.3,"h":81.31,"l":81.3,"n":21,"o":81.31,"t":"2026-10-15T12:40:00Z","v":22827,"vw":81.306553},{"c":81.2701,"h":81.275,"l":81.2701,"n":7,"o":81.275,"t":"2026-10-15T12:45:00Z","v":2500,"vw":81.274804},{"c":81.2908,"h":81.2915,"l":81.28,"n":9,"o":81.28,"t":"2026-10-15T12:50:00Z","v":1739,"vw":81.287119},{"c":81.315,"h":81.32,"l":81.295,"n":10,"o":81.295,"t":"2026-10-15T12:55:00Z","v":22009,"vw":81.318637},{"c":81.315,"h":81.32,"l":81.311,"n":7,"o":81.32,"t":"2026-10-15T13:00:00Z","v":2145,"vw":81.315728},{"c":81.3,"h":81.3,"l":81.3,"n":4,"o":81.3,"t":"2026-10-15T13:05:00Z","v":2465,"vw":81.3},{"c":81.32,"h":81.32,"l":81.305,"n":21,"o":81.3085,"t":"2026-10-15T13:10:00Z","v":5360,"vw":81.308301},{"c":81.325,"h":81.325,"l":81.325,"n":2,"o":81.325,"t":"2026-10-15T13:15:00Z","v":800,"vw":81.325},{"c":81.3211,"h":81.33,"l":81.32,"n":4,"o":81.32,"t":"2026-10-15T13:20:00Z","v":1008,"vw":81.321181},{"c":81.3303,"h":81.34,"l":81.325,"n":10,"o":81.325,"t":"2026-10-15T13:25:00Z","v":1676,"vw":81.329421},{"c":81.3401,"h":81.35,"l":81.32,"n":314,"o":81.34,"t":"2026-10-15T13:30:00Z","v":96690,"vw":81.335654},{"c":81.33,"h":81.3567,"l":81.33,"n":301,"o":81.345,"t":"2026-10-15T13:35:00Z","v":66704,"vw":81.345623},{"c":81.34,"h":81.34,"l":81.33,"n":195,"o":81.335,"t":"2026-10-15T13:40:00Z","v":33501,"vw":81.336998},{"c":81.3405,"h":81.35,"l":81.33,"n":242,"o":81.33,"t":"2026-10-15T13:45:00Z","v":209454,"vw":81.333755},{"c":81.365,"h":81.37,"l":81.3401,"n":185,"o":81.3499,"t":"2026-10-15T13:50:00Z","v":43793,"vw":81.359147},{"c":81.375,"h":81.38,"l":81.365,"n":141,"o":81.365,"t":"2026-10-15T13:55:00Z","v":40154,"vw":81.373071},{"c":81.345,"h":81.38,"l":81.345,"n":243,"o":81.3717,"t":"2026-10-15T14:00:00Z","v":48991,"vw":81.360527},{"c":81.345,"h":81.35,"l":81.34,"n":150,"o":81.345,"t":"2026-10-15T14:05:00Z","v":27407,"vw":81.344727},{"c":81.335,"h":81.35,"l":81.33,"n":185,"o":81.3499,"t":"2026-10-15T14:10:00Z","v":38738,"vw":81.339716},{"c":81.33,"h":81.34,"l":81.33,"n":220,"o":81.3399,"t":"2026-10-15T14:15:00Z","v":39866,"vw":81.334022},{"c":81.33,"h":81.3399,"l":81.32,"n":141,"o":81.33,"t":"2026-10-15T14:20:00Z","v":26976,"vw":81.328681},{"c":81.335,"h":81.34,"l":81.33,"n":97,"o":81.33,"t":"2026-10-15T14:25:00Z","v":22724,"vw":81.334657},{"c":81.345,"h":81.3499,"l":81.33,"n":163,"o":81.34,"t":"2026-10-15T14:30:00Z","v":17925,"vw":81.341323},{"c":81.345,"h":81.3558,"l":81.34,"n":161,"o":81.345,"t":"2026-10-15T14:35:00Z","v":31274,"vw":81.351479},{"c":81.325,"h":81.3483,"l":81.325,"n":97,"o":81.342,"t":"2026-10-15T14:40:00Z","v":11918,"vw":81.336893},{"c":81.31,"h":81.3283,"l":81.31,"n":214,"o":81.3283,"t":"2026-10-15T14:45:00Z","v":107978,"vw":81.315651},{"c":81.3201,"h":81.33,"l":81.3117,"n":140,"o":81.315,"t":"2026-10-15T14:50:00Z","v":671055,"vw":81.329791},{"c":81.305,"h":81.3281,"l":81.3,"n":155,"o":81.32,"t":"2026-10-15T14:55:00Z","v":28341,"vw":81.315835},{"c":81.285,"h":81.305,"l":81.285,"n":186,"o":81.3,"t":"2026-10-15T15:00:00Z","v":26376,"vw":81.298622},{"c":81.275,"h":81.29,"l":81.275,"n":162,"o":81.29,"t":"2026-10-15T15:05:00Z","v":50856,"vw":81.280393},{"c":81.2617,"h":81.28,"l":81.2617,"n":98,"o":81.275,"t":"2026-10-15T15:10:00Z","v":25925,"vw":81.270978},{"c":81.265,"h":81.2705,"l":81.26,"n":117,"o":81.2615,"t":"2026-10-15T15:15:00Z","v":16271,"vw":81.26514},{"c":81.265,"h":81.27,"l":81.26,"n":91,"o":81.265,"t":"2026-10-15T15:20:00Z","v":20398,"vw":81.265953},{"c":81.265,"h":81.27,"l":81.2615,"n":54,"o":81.27,"t":"2026-10-15T15:25:00Z","v":24507,"vw":81.266118},{"c":81.28,"h":81.28,"l":81.26,"n":77,"o":81.26,"t":"2026-10-15T15:30:00Z","v":25750,"vw":81.270822},{"c":81.2701,"h":81.28,"l":81.27,"n":117,"o":81.28,"t":"2026-10-15T15:35:00Z","v":20376,"vw":81.272516},{"c":81.2617,"h":81.275,"l":81.26,"n":105,"o":81.275,"t":"2026-10-15T15:40:00Z","v":40403,"vw":81.267728},{"c":81.2605,"h":81.27,"l":81.26,"n":119,"o":81.265,"t":"2026-10-15T15:45:00Z","v":40952,"vw":81.262484},{"c":81.2601,"h":81.27,"l":81.26,"n":122,"o":81.265,"t":"2026-10-15T15:50:00Z","v":38279,"vw":81.26522},{"c":81.26,"h":81.27,"l":81.26,"n":57,"o":81.265,"t":"2026-10-15T15:55:00Z","v":11537,"vw":81.265129},{"c":81.27,"h":81.27,"l":81.265,"n":48,"o":81.2699,"t":"2026-10-15T16:00:00Z","v":7470,"vw":81.268817},{"c":81.275,"h":81.2796,"l":81.265,"n":81,"o":81.27,"t":"2026-10-15T16:05:00Z","v":20604,"vw":81.272205},{"c":81.275,"h":81.2799,"l":81.27,"n":91,"o":81.275,"t":"2026-10-15T16:10:00Z","v":11113,"vw":81.272076},{"c":81.275,"h":81.28,"l":81.27,"n":80,"o":81.2705,"t":"2026-10-15T16:15:00Z","v":73709,"vw":81.27065},{"c":81.2799,"h":81.28,"l":81.2701,"n":61,"o":81.28,"t":"2026-10-15T16:20:00Z","v":12584,"vw":81.278574},{"c":81.29,"h":81.29,"l":81.2724,"n":105,"o":81.28,"t":"2026-10-15T16:25:00Z","v":14206,"vw":81.282736},{"c":81.285,"h":81.29,"l":81.28,"n":73,"o":81.285,"t":"2026-10-15T16:30:00Z","v":16423,"vw":81.285344},{"c":81.2899,"h":81.29,"l":81.28,"n":96,"o":81.2882,"t":"2026-10-15T16:35:00Z","v":30922,"vw":81.285673},{"c":81.285,"h":81.29,"l":81.28,"n":190,"o":81.2895,"t":"2026-10-15T16:40:00Z","v":153528,"vw":81.283439},{"c":81.286,"h":81.29,"l":81.2817,"n":100,"o":81.285,"t":"2026-10-15T16:45:00Z","v":37414,"vw":81.288882},{"c":81.285,"h":81.29,"l":81.2817,"n":117,"o":81.2896,"t":"2026-10-15T16:50:00Z","v":24051,"vw":81.286047},{"c":81.285,"h":81.29,"l":81.28,"n":143,"o":81.285,"t":"2026-10-15T16:55:00Z","v":1698408,"vw":81.289899},{"c":81.285,"h":81.29,"l":81.28,"n":131,"o":81.285,"t":"2026-10-15T17:00:00Z","v":95717,"vw":81.288156},{"c":81.2899,"h":81.29,"l":81.285,"n":54,"o":81.2896,"t":"2026-10-15T17:05:00Z","v":27161,"vw":81.289587},{"c":81.29,"h":81.29,"l":81.2817,"n":78,"o":81.285,"t":"2026-10-15T17:10:00Z","v":20187,"vw":81.286926},{"c":81.285,"h":81.2882,"l":81.28,"n":53,"o":81.285,"t":"2026-10-15T17:15:00Z","v":15228,"vw":81.285393},{"c":81.285,"h":81.2883,"l":81.28,"n":126,"o":81.285,"t":"2026-10-15T17:20:00Z","v":53259,"vw":81.282665},{"c":81.285,"h":81.2899,"l":81.28,"n":69,"o":81.28,"t":"2026-10-15T17:25:00Z","v":5553,"vw":81.285084},{"c":81.285,"h":81.2899,"l":81.28,"n":65,"o":81.2883,"t":"2026-10-15T17:30:00Z","v":10209,"vw":81.287019},{"c":81.28,"h":81.2899,"l":81.28,"n":97,"o":81.285,"t":"2026-10-15T17:35:00Z","v":6588,"vw":81.284478},{"c":81.285,"h":81.285,"l":81.285,"n":18,"o":81.285,"t":"2026-10-15T17:40:00Z","v":1639,"vw":81.285},{"c":81.2801,"h":81.2899,"l":81.28,"n":73,"o":81.285,"t":"2026-10-15T17:45:00Z","v":55125,"vw":81.287558},{"c":81.2882,"h":81.29,"l":81.285,"n":43,"o":81.285,"t":"2026-10-15T17:50:00Z","v":4471,"vw":81.286857},{"c":81.2767,"h":81.2899,"l":81.27,"n":92,"o":81.285,"t":"2026-10-15T17:55:00Z","v":16995,"vw":81.27912},{"c":81.295,"h":81.295,"l":81.28,"n":84,"o":81.28,"t":"2026-10-15T18:00:00Z","v":31085,"vw":81.285797},{"c":81.295,"h":81.2996,"l":81.295,"n":28,"o":81.2996,"t":"2026-10-15T18:05:00Z","v":3124,"vw":81.296688},{"c":81.2918,"h":81.3,"l":81.29,"n":57,"o":81.295,"t":"2026-10-15T18:10:00Z","v":37416,"vw":81.298675},{"c":81.2918,"h":81.3,"l":81.2901,"n":59,"o":81.295,"t":"2026-10-15T18:15:00Z","v":15377,"vw":81.297383},{"c":81.3,"h":81.3083,"l":81.2918,"n":104,"o":81.295,"t":"2026-10-15T18:20:00Z","v":24785,"vw":81.301556},{"c":81.305,"h":81.31,"l":81.3,"n":67,"o":81.3083,"t":"2026-10-15T18:25:00Z","v":14467,"vw":81.306426},{"c":81.305,"h":81.31,"l":81.3,"n":66,"o":81.31,"t":"2026-10-15T18:30:00Z","v":421288,"vw":81.30066},{"c":81.29,"h":81.305,"l":81.29,"n":73,"o":81.3044,"t":"2026-10-15T18:35:00Z","v":32620,"vw":81.302056},{"c":81.295,"h":81.3,"l":81.29,"n":172,"o":81.29,"t":"2026-10-15T18:40:00Z","v":18924,"vw":81.296153},{"c":81.3,"h":81.3,"l":81.2918,"n":66,"o":81.295,"t":"2026-10-15T18:45:00Z","v":10460,"vw":81.298107},{"c":81.3,"h":81.3,"l":81.29,"n":84,"o":81.3,"t":"2026-10-15T18:50:00Z","v":12157,"vw":81.297098},{"c":81.29,"h":81.3,"l":81.29,"n":112,"o":81.295,"t":"2026-10-15T18:55:00Z","v":50438,"vw":81.298105},{"c":81.295,"h":81.3,"l":81.29,"n":119,"o":81.2904,"t":"2026-10-15T19:00:00Z","v":90664,"vw":81.298062},{"c":81.295,"h":81.3,"l":81.29,"n":93,"o":81.2999,"t":"2026-10-15T19:05:00Z","v":16662,"vw":81.294344},{"c":81.295,"h":81.3,"l":81.29,"n":84,"o":81.2999,"t":"2026-10-15T19:10:00Z","v":22129,"vw":81.292785},{"c":81.285,"h":81.2999,"l":81.28,"n":146,"o":81.295,"t":"2026-10-15T19:15:00Z","v":22337,"vw":81.29071},{"c":81.2799,"h":81.285,"l":81.27,"n":99,"o":81.285,"t":"2026-10-15T19:20:00Z","v":14674,"vw":81.275106},{"c":81.275,"h":81.28,"l":81.27,"n":85,"o":81.275,"t":"2026-10-15T19:25:00Z","v":243225,"vw":81.270274},{"c":81.275,"h":81.28,"l":81.27,"n":115,"o":81.275,"t":"2026-10-15T19:30:00Z","v":113904,"vw":81.279279},{"c":81.285,"h":81.29,"l":81.2717,"n":160,"o":81.275,"t":"2026-10-15T19:35:00Z","v":60603,"vw":81.282174},{"c":81.285,"h":81.29,"l":81.28,"n":93,"o":81.2804,"t":"2026-10-15T19:40:00Z","v":24388,"vw":81.286078},{"c":81.29,"h":81.29,"l":81.28,"n":176,"o":81.285,"t":"2026-10-15T19:45:00Z","v":61457,"vw":81.287342},{"c":81.28,"h":81.29,"l":81.28,"n":1732,"o":81.29,"t":"2026-10-15T19:50:00Z","v":157471,"vw":81.284802},{"c":81.28,"h":81.29,"l":81.28,"n":746,"o":81.285,"t":"2026-10-15T19:55:00Z","v":253054,"vw":81.283119},{"c":81.29,"h":81.29,"l":81.28,"n":26,"o":81.28,"t":"2026-10-15T20:00:00Z","v":1289681,"vw":81.28998},{"c":81.285,"h":81.285,"l":81.28,"n":9,"o":81.28,"t":"2026-10-15T20:15:00Z","v":4200,"vw":81.282857},{"c":81.285,"h":81.285,"l":81.285,"n":2,"o":81.285,"t":"2026-10-15T20:20:00Z","v":600,"vw":81.285},{"c":81.295,"h":81.295,"l":81.29,"n":46,"o":81.29,"t":"2026-10-15T20:40:00Z","v":15930,"vw":81.291132},{"c":81.29,"h":81.295,"l":81.29,"n":6,"o":81.295,"t":"2026-10-15T20:45:00Z","v":1410,"vw":81.293214},{"c":81.2896,"h":81.2896,"l":81.2896,"n":3,"o":81.2896,"t":"2026-10-15T20:50:00Z","v":102,"vw":81.2896},{"c":81.2901,"h":81.2901,"l":81.29,"n":2,"o":81.29,"t":"2026-10-15T23:30:00Z","v":1400,"vw":81.29005},{"c":81.31,"h":81.31,"l":81.31,"n":5,"o":81.31,"t":"2026-10-16T08:00:00Z","v":851,"vw":81.31},{"c":81.315,"h":81.315,"l":81.315,"n":1,"o":81.315,"t":"2026-10-16T11:30:00Z","v":800,"vw":81.315},{"c":81.32,"h":81.32,"l":81.32,"n":3,"o":81.32,"t":"2026-10-16T12:10:00Z","v":1615,"vw":81.32},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-16T12:20:00Z","v":800,"vw":81.32},{"c":81.3198,"h":81.325,"l":81.3198,"n":4,"o":81.3209,"t":"2026-10-16T12:40:00Z","v":1423,"vw":81.322997},{"c":81.31,"h":81.315,"l":81.31,"n":14,"o":81.3109,"t":"2026-10-16T12:50:00Z","v":2082,"vw":81.310424},{"c":81.3,"h":81.3,"l":81.3,"n":2,"o":81.3,"t":"2026-10-16T12:55:00Z","v":801,"vw":81.3},{"c":81.31,"h":81.31,"l":81.31,"n":3,"o":81.31,"t":"2026-10-16T13:00:00Z","v":815,"vw":81.31},{"c":81.31,"h":81.31,"l":81.31,"n":3,"o":81.31,"t":"2026-10-16T13:05:00Z","v":801,"vw":81.31},{"c":81.305,"h":81.305,"l":81.305,"n":1,"o":81.305,"t":"2026-10-16T13:20:00Z","v":800,"vw":81.305},{"c":81.295,"h":81.31,"l":81.29,"n":270,"o":81.3,"t":"2026-10-16T13:30:00Z","v":90066,"vw":81.303485},{"c":81.3117,"h":81.3182,"l":81.2918,"n":163,"o":81.3,"t":"2026-10-16T13:35:00Z","v":40434,"vw":81.308757},{"c":81.325,"h":81.3283,"l":81.31,"n":176,"o":81.3105,"t":"2026-10-16T13:40:00Z","v":26658,"vw":81.3202},{"c":81.325,"h":81.325,"l":81.3117,"n":141,"o":81.325,"t":"2026-10-16T13:45:00Z","v":13007,"vw":81.320308},{"c":81.34,"h":81.34,"l":81.32,"n":171,"o":81.325,"t":"2026-10-16T13:50:00Z","v":26887,"vw":81.331442},{"c":81.35,"h":81.35,"l":81.3301,"n":149,"o":81.335,"t":"2026-10-16T13:55:00Z","v":52724,"vw":81.33723},{"c":81.375,"h":81.38,"l":81.35,"n":210,"o":81.35,"t":"2026-10-16T14:00:00Z","v":32284,"vw":81.364329},{"c":81.36,"h":81.375,"l":81.36,"n":146,"o":81.375,"t":"2026-10-16T14:05:00Z","v":12864,"vw":81.365111},{"c":81.375,"h":81.38,"l":81.36,"n":177,"o":81.36,"t":"2026-10-16T14:10:00Z","v":29865,"vw":81.371552},{"c":81.36,"h":81.375,"l":81.36,"n":165,"o":81.3701,"t":"2026-10-16T14:15:00Z","v":34711,"vw":81.367588},{"c":81.36,"h":81.37,"l":81.36,"n":149,"o":81.36,"t":"2026-10-16T14:20:00Z","v":16843,"vw":81.363578},{"c":81.365,"h":81.3696,"l":81.36,"n":233,"o":81.36,"t":"2026-10-16T14:25:00Z","v":16587,"vw":81.363841},{"c":81.355,"h":81.3695,"l":81.35,"n":178,"o":81.365,"t":"2026-10-16T14:30:00Z","v":18708,"vw":81.36315},{"c":81.355,"h":81.36,"l":81.3501,"n":95,"o":81.3596,"t":"2026-10-16T14:35:00Z","v":24871,"vw":81.356233},{"c":81.3599,"h":81.3599,"l":81.35,"n":60,"o":81.3502,"t":"2026-10-16T14:40:00Z","v":19140,"vw":81.358261},{"c":81.34,"h":81.355,"l":81.34,"n":102,"o":81.35,"t":"2026-10-16T14:45:00Z","v":15063,"vw":81.348409},{"c":81.355,"h":81.36,"l":81.34,"n":142,"o":81.34,"t":"2026-10-16T14:50:00Z","v":44186,"vw":81.35147},{"c":81.345,"h":81.36,"l":81.3419,"n":109,"o":81.35,"t":"2026-10-16T14:55:00Z","v":45048,"vw":81.352375},{"c":81.3495,"h":81.35,"l":81.341,"n":109,"o":81.3467,"t":"2026-10-16T15:00:00Z","v":19417,"vw":81.348164},{"c":81.37,"h":81.37,"l":81.35,"n":146,"o":81.35,"t":"2026-10-16T15:05:00Z","v":33195,"vw":81.361197},{"c":81.365,"h":81.38,"l":81.365,"n":145,"o":81.37,"t":"2026-10-16T15:10:00Z","v":42642,"vw":81.374628},{"c":81.36,"h":81.37,"l":81.3501,"n":211,"o":81.365,"t":"2026-10-16T15:15:00Z","v":122423,"vw":81.361446},{"c":81.355,"h":81.37,"l":81.355,"n":181,"o":81.36,"t":"2026-10-16T15:20:00Z","v":45685,"vw":81.363091},{"c":81.355,"h":81.36,"l":81.35,"n":220,"o":81.355,"t":"2026-10-16T15:25:00Z","v":35763,"vw":81.35679},{"c":81.355,"h":81.3598,"l":81.3505,"n":162,"o":81.355,"t":"2026-10-16T15:30:00Z","v":23120,"vw":81.35454},{"c":81.355,"h":81.36,"l":81.35,"n":127,"o":81.355,"t":"2026-10-16T15:35:00Z","v":27467,"vw":81.355928},{"c":81.355,"h":81.36,"l":81.3501,"n":153,"o":81.355,"t":"2026-10-16T15:40:00Z","v":13746,"vw":81.355912},{"c":81.345,"h":81.3582,"l":81.34,"n":171,"o":81.355,"t":"2026-10-16T15:45:00Z","v":26572,"vw":81.350115},{"c":81.335,"h":81.35,"l":81.3319,"n":118,"o":81.3402,"t":"2026-10-16T15:50:00Z","v":25954,"vw":81.341288},{"c":81.335,"h":81.3399,"l":81.33,"n":117,"o":81.3395,"t":"2026-10-16T15:55:00Z","v":86222,"vw":81.331108},{"c":81.335,"h":81.3383,"l":81.33,"n":91,"o":81.335,"t":"2026-10-16T16:00:00Z","v":11279,"vw":81.334858},{"c":81.335,"h":81.34,"l":81.3301,"n":196,"o":81.3369,"t":"2026-10-16T16:05:00Z","v":21590,"vw":81.334773},{"c":81.33,"h":81.34,"l":81.33,"n":122,"o":81.3305,"t":"2026-10-16T16:10:00Z","v":32112,"vw":81.334289},{"c":81.305,"h":81.33,"l":81.305,"n":111,"o":81.33,"t":"2026-10-16T16:15:00Z","v":17709,"vw":81.315906},{"c":81.305,"h":81.31,"l":81.3002,"n":66,"o":81.31,"t":"2026-10-16T16:20:00Z","v":17224,"vw":81.306606},{"c":81.3001,"h":81.3083,"l":81.3,"n":76,"o":81.305,"t":"2026-10-16T16:25:00Z","v":13434,"vw":81.304896},{"c":81.295,"h":81.3067,"l":81.2904,"n":95,"o":81.3067,"t":"2026-10-16T16:30:00Z","v":28440,"vw":81.298112},{"c":81.295,"h":81.3,"l":81.29,"n":94,"o":81.295,"t":"2026-10-16T16:35:00Z","v":27794,"vw":81.295446},{"c":81.305,"h":81.3082,"l":81.295,"n":118,"o":81.295,"t":"2026-10-16T16:40:00Z","v":18643,"vw":81.299822},{"c":81.2818,"h":81.3,"l":81.2818,"n":142,"o":81.3,"t":"2026-10-16T16:45:00Z","v":83960,"vw":81.297229},{"c":81.2896,"h":81.2899,"l":81.285,"n":41,"o":81.285,"t":"2026-10-16T16:50:00Z","v":3543,"vw":81.286551},{"c":81.3,"h":81.3,"l":81.28,"n":68,"o":81.2898,"t":"2026-10-16T16:55:00Z","v":45016,"vw":81.283586},{"c":81.2982,"h":81.2999,"l":81.29,"n":36,"o":81.29,"t":"2026-10-16T17:00:00Z","v":5740,"vw":81.293245},{"c":81.31,"h":81.31,"l":81.29,"n":89,"o":81.3,"t":"2026-10-16T17:05:00Z","v":49010,"vw":81.292829},{"c":81.305,"h":81.31,"l":81.3018,"n":74,"o":81.305,"t":"2026-10-16T17:10:00Z","v":8306,"vw":81.306267},{"c":81.315,"h":81.3182,"l":81.3004,"n":78,"o":81.305,"t":"2026-10-16T17:15:00Z","v":25646,"vw":81.308969},{"c":81.3117,"h":81.32,"l":81.31,"n":81,"o":81.315,"t":"2026-10-16T17:20:00Z","v":17208,"vw":81.315033},{"c":81.3018,"h":81.3199,"l":81.3,"n":119,"o":81.315,"t":"2026-10-16T17:25:00Z","v":25994,"vw":81.312307},{"c":81.315,"h":81.3182,"l":81.305,"n":57,"o":81.305,"t":"2026-10-16T17:30:00Z","v":8648,"vw":81.311271},{"c":81.3104,"h":81.32,"l":81.31,"n":81,"o":81.315,"t":"2026-10-16T17:35:00Z","v":18100,"vw":81.314195},{"c":81.325,"h":81.335,"l":81.3118,"n":155,"o":81.315,"t":"2026-10-16T17:40:00Z","v":56947,"vw":81.326852},{"c":81.3282,"h":81.3282,"l":81.3201,"n":81,"o":81.3233,"t":"2026-10-16T17:45:00Z","v":5507,"vw":81.324768},{"c":81.325,"h":81.33,"l":81.32,"n":82,"o":81.325,"t":"2026-10-16T17:50:00Z","v":23374,"vw":81.326704},{"c":81.33,"h":81.33,"l":81.32,"n":71,"o":81.325,"t":"2026-10-16T17:55:00Z","v":20796,"vw":81.327828},{"c":81.325,"h":81.33,"l":81.3201,"n":83,"o":81.325,"t":"2026-10-16T18:00:00Z","v":20650,"vw":81.325973},{"c":81.325,"h":81.33,"l":81.3205,"n":70,"o":81.325,"t":"2026-10-16T18:05:00Z","v":8169,"vw":81.325092},{"c":81.325,"h":81.325,"l":81.32,"n":121,"o":81.325,"t":"2026-10-16T18:10:00Z","v":21640,"vw":81.323903},{"c":81.325,"h":81.3299,"l":81.32,"n":98,"o":81.3204,"t":"2026-10-16T18:15:00Z","v":21699,"vw":81.326588},{"c":81.33,"h":81.33,"l":81.3216,"n":91,"o":81.325,"t":"2026-10-16T18:20:00Z","v":37998,"vw":81.32666},{"c":81.325,"h":81.33,"l":81.3201,"n":98,"o":81.33,"t":"2026-10-16T18:25:00Z","v":16241,"vw":81.324591},{"c":81.325,"h":81.33,"l":81.32,"n":116,"o":81.325,"t":"2026-10-16T18:30:00Z","v":56516,"vw":81.326768},{"c":81.32,"h":81.3299,"l":81.32,"n":119,"o":81.3202,"t":"2026-10-16T18:35:00Z","v":107021,"vw":81.324691},{"c":81.325,"h":81.325,"l":81.32,"n":101,"o":81.32,"t":"2026-10-16T18:40:00Z","v":13985,"vw":81.322637},{"c":81.325,"h":81.33,"l":81.32,"n":76,"o":81.325,"t":"2026-10-16T18:45:00Z","v":8994,"vw":81.325464},{"c":81.335,"h":81.34,"l":81.3218,"n":76,"o":81.325,"t":"2026-10-16T18:50:00Z","v":20900,"vw":81.329757},{"c":81.3482,"h":81.35,"l":81.33,"n":210,"o":81.335,"t":"2026-10-16T18:55:00Z","v":43682,"vw":81.339078},{"c":81.355,"h":81.36,"l":81.3401,"n":150,"o":81.345,"t":"2026-10-16T19:00:00Z","v":34188,"vw":81.351246},{"c":81.3596,"h":81.36,"l":81.35,"n":106,"o":81.35,"t":"2026-10-16T19:05:00Z","v":23803,"vw":81.355153},{"c":81.36,"h":81.36,"l":81.3501,"n":123,"o":81.355,"t":"2026-10-16T19:10:00Z","v":31674,"vw":81.355602},{"c":81.355,"h":81.36,"l":81.35,"n":130,"o":81.3599,"t":"2026-10-16T19:15:00Z","v":46148,"vw":81.356011},{"c":81.36,"h":81.36,"l":81.35,"n":85,"o":81.3542,"t":"2026-10-16T19:20:00Z","v":17165,"vw":81.353722},{"c":81.355,"h":81.36,"l":81.35,"n":102,"o":81.36,"t":"2026-10-16T19:25:00Z","v":42292,"vw":81.351888},{"c":81.3699,"h":81.37,"l":81.355,"n":137,"o":81.3596,"t":"2026-10-16T19:30:00Z","v":17567,"vw":81.363643},{"c":81.365,"h":81.37,"l":81.36,"n":98,"o":81.365,"t":"2026-10-16T19:35:00Z","v":17489,"vw":81.364502},{"c":81.37,"h":81.37,"l":81.36,"n":192,"o":81.365,"t":"2026-10-16T19:40:00Z","v":76996,"vw":81.366938},{"c":81.37,"h":81.3799,"l":81.3601,"n":129,"o":81.3617,"t":"2026-10-16T19:45:00Z","v":45408,"vw":81.370922},{"c":81.365,"h":81.3799,"l":81.36,"n":870,"o":81.37,"t":"2026-10-16T19:50:00Z","v":43978,"vw":81.370174},{"c":81.37,"h":81.37,"l":81.36,"n":236,"o":81.3696,"t":"2026-10-16T19:55:00Z","v":33528,"vw":81.365191},{"c":81.37,"h":81.375,"l":81.36,"n":22,"o":81.37,"t":"2026-10-16T20:00:00Z","v":528574,"vw":81.360068},{"c":81.37,"h":81.37,"l":81.37,"n":3,"o":81.37,"t":"2026-10-16T20:05:00Z","v":2049,"vw":81.37},{"c":81.37,"h":81.37,"l":81.37,"n":3,"o":81.37,"t":"2026-10-16T20:10:00Z","v":7728,"vw":81.37},{"c":81.37,"h":81.375,"l":81.37,"n":9,"o":81.375,"t":"2026-10-16T20:15:00Z","v":956,"vw":81.373161},{"c":81.375,"h":81.375,"l":81.375,"n":1,"o":81.375,"t":"2026-10-16T20:20:00Z","v":200,"vw":81.375},{"c":81.3794,"h":81.3794,"l":81.365,"n":4,"o":81.365,"t":"2026-10-16T20:35:00Z","v":850,"vw":81.371071},{"c":81.375,"h":81.375,"l":81.375,"n":1,"o":81.375,"t":"2026-10-16T20:50:00Z","v":200,"vw":81.375},{"c":81.38,"h":81.38,"l":81.38,"n":2,"o":81.38,"t":"2026-10-16T21:00:00Z","v":314,"vw":81.38},{"c":81.3868,"h":81.3868,"l":81.3868,"n":1,"o":81.3868,"t":"2026-10-16T21:10:00Z","v":1150,"vw":81.3868},{"c":81.38,"h":81.38,"l":81.32,"n":2,"o":81.32,"t":"2026-10-16T21:20:00Z","v":800,"vw":81.3425},{"c":81.345,"h":81.345,"l":81.345,"n":1,"o":81.345,"t":"2026-10-16T22:35:00Z","v":199,"vw":81.345},{"c":81.36,"h":81.38,"l":81.36,"n":2,"o":81.38,"t":"2026-10-16T22:40:00Z","v":300,"vw":81.366667},{"c":81.3526,"h":81.3526,"l":81.3526,"n":1,"o":81.3526,"t":"2026-10-16T23:30:00Z","v":100,"vw":81.3526},{"c":81.36,"h":81.36,"l":81.36,"n":102,"o":81.36,"t":"2026-10-19T08:00:00Z","v":213,"vw":81.36},{"c":81.3421,"h":81.3855,"l":81.3421,"n":7,"o":81.3855,"t":"2026-10-19T11:00:00Z","v":240,"vw":81.365773},{"c":81.39,"h":81.39,"l":81.39,"n":5,"o":81.39,"t":"2026-10-19T11:20:00Z","v":464,"vw":81.39},{"c":81.385,"h":81.385,"l":81.385,"n":1,"o":81.385,"t":"2026-10-19T11:40:00Z","v":300,"vw":81.385},{"c":81.385,"h":81.385,"l":81.385,"n":1,"o":81.385,"t":"2026-10-19T11:45:00Z","v":300,"vw":81.385},{"c":81.385,"h":81.385,"l":81.385,"n":1,"o":81.385,"t":"2026-10-19T11:50:00Z","v":100,"vw":81.385},{"c":81.36,"h":81.36,"l":81.355,"n":3,"o":81.355,"t":"2026-10-19T12:10:00Z","v":841,"vw":81.358216},{"c":81.3598,"h":81.3598,"l":81.3598,"n":1,"o":81.3598,"t":"2026-10-19T12:15:00Z","v":150,"vw":81.3598},{"c":81.345,"h":81.355,"l":81.345,"n":2,"o":81.355,"t":"2026-10-19T12:30:00Z","v":600,"vw":81.35},{"c":81.345,"h":81.345,"l":81.345,"n":1,"o":81.345,"t":"2026-10-19T12:40:00Z","v":300,"vw":81.345},{"c":81.34,"h":81.34,"l":81.34,"n":1,"o":81.34,"t":"2026-10-19T12:45:00Z","v":300,"vw":81.34},{"c":81.3495,"h":81.35,"l":81.345,"n":7,"o":81.345,"t":"2026-10-19T13:00:00Z","v":750,"vw":81.346584},{"c":81.35,"h":81.35,"l":81.34,"n":20,"o":81.34,"t":"2026-10-19T13:05:00Z","v":85160,"vw":81.340588},{"c":81.335,"h":81.34,"l":81.335,"n":15,"o":81.34,"t":"2026-10-19T13:10:00Z","v":13890,"vw":81.339781},{"c":81.3399,"h":81.34,"l":81.33,"n":202,"o":81.34,"t":"2026-10-19T13:30:00Z","v":53702,"vw":81.338365},{"c":81.334,"h":81.34,"l":81.33,"n":137,"o":81.335,"t":"2026-10-19T13:35:00Z","v":10334,"vw":81.334855},{"c":81.335,"h":81.34,"l":81.3305,"n":123,"o":81.335,"t":"2026-10-19T13:40:00Z","v":4185,"vw":81.336032},{"c":81.33,"h":81.3368,"l":81.32,"n":190,"o":81.33,"t":"2026-10-19T13:45:00Z","v":82209,"vw":81.330908},{"c":81.3395,"h":81.3395,"l":81.3217,"n":88,"o":81.3219,"t":"2026-10-19T13:50:00Z","v":8266,"vw":81.330118},{"c":81.35,"h":81.35,"l":81.335,"n":122,"o":81.335,"t":"2026-10-19T13:55:00Z","v":66138,"vw":81.348021},{"c":81.355,"h":81.3598,"l":81.342,"n":91,"o":81.35,"t":"2026-10-19T14:00:00Z","v":8475,"vw":81.352454},{"c":81.3424,"h":81.355,"l":81.3418,"n":93,"o":81.355,"t":"2026-10-19T14:05:00Z","v":16321,"vw":81.348649},{"c":81.335,"h":81.35,"l":81.335,"n":84,"o":81.3499,"t":"2026-10-19T14:10:00Z","v":149150,"vw":81.349226},{"c":81.335,"h":81.34,"l":81.3318,"n":96,"o":81.335,"t":"2026-10-19T14:15:00Z","v":18981,"vw":81.337962},{"c":81.335,"h":81.3383,"l":81.33,"n":97,"o":81.335,"t":"2026-10-19T14:20:00Z","v":15009,"vw":81.334751},{"c":81.3356,"h":81.34,"l":81.3301,"n":123,"o":81.335,"t":"2026-10-19T14:25:00Z","v":10567,"vw":81.335114},{"c":81.32,"h":81.3383,"l":81.32,"n":102,"o":81.335,"t":"2026-10-19T14:30:00Z","v":28022,"vw":81.329122},{"c":81.325,"h":81.3299,"l":81.32,"n":80,"o":81.325,"t":"2026-10-19T14:35:00Z","v":23941,"vw":81.323482},{"c":81.325,"h":81.3283,"l":81.32,"n":95,"o":81.325,"t":"2026-10-19T14:40:00Z","v":33072,"vw":81.32557},{"c":81.325,"h":81.3299,"l":81.32,"n":93,"o":81.32,"t":"2026-10-19T14:45:00Z","v":10986,"vw":81.321048},{"c":81.325,"h":81.3299,"l":81.32,"n":67,"o":81.32,"t":"2026-10-19T14:50:00Z","v":12142,"vw":81.324031},{"c":81.315,"h":81.3283,"l":81.315,"n":84,"o":81.32,"t":"2026-10-19T14:55:00Z","v":22923,"vw":81.322684},{"c":81.315,"h":81.316,"l":81.3118,"n":36,"o":81.315,"t":"2026-10-19T15:00:00Z","v":5876,"vw":81.31436},{"c":81.325,"h":81.325,"l":81.3117,"n":114,"o":81.315,"t":"2026-10-19T15:05:00Z","v":35633,"vw":81.318492},{"c":81.3201,"h":81.3299,"l":81.3201,"n":52,"o":81.325,"t":"2026-10-19T15:10:00Z","v":41506,"vw":81.329317},{"c":81.315,"h":81.3283,"l":81.3105,"n":125,"o":81.325,"t":"2026-10-19T15:15:00Z","v":27518,"vw":81.320523},{"c":81.32,"h":81.32,"l":81.3101,"n":54,"o":81.315,"t":"2026-10-19T15:20:00Z","v":9322,"vw":81.31294},{"c":81.32,"h":81.32,"l":81.3101,"n":50,"o":81.315,"t":"2026-10-19T15:25:00Z","v":140691,"vw":81.31981},{"c":81.315,"h":81.32,"l":81.31,"n":85,"o":81.32,"t":"2026-10-19T15:30:00Z","v":15175,"vw":81.315098},{"c":81.31,"h":81.32,"l":81.31,"n":99,"o":81.3101,"t":"2026-10-19T15:35:00Z","v":8140,"vw":81.311976},{"c":81.31,"h":81.3188,"l":81.31,"n":75,"o":81.315,"t":"2026-10-19T15:40:00Z","v":19249,"vw":81.313678},{"c":81.3,"h":81.3183,"l":81.3,"n":82,"o":81.31,"t":"2026-10-19T15:45:00Z","v":22852,"vw":81.313102},{"c":81.305,"h":81.31,"l":81.3,"n":52,"o":81.305,"t":"2026-10-19T15:50:00Z","v":57472,"vw":81.30929},{"c":81.3,"h":81.3086,"l":81.3,"n":70,"o":81.3,"t":"2026-10-19T15:55:00Z","v":14830,"vw":81.305966},{"c":81.2914,"h":81.3,"l":81.2914,"n":66,"o":81.3,"t":"2026-10-19T16:00:00Z","v":14752,"vw":81.296206},{"c":81.295,"h":81.3,"l":81.295,"n":57,"o":81.295,"t":"2026-10-19T16:05:00Z","v":7567,"vw":81.29601},{"c":81.295,"h":81.3,"l":81.29,"n":84,"o":81.295,"t":"2026-10-19T16:10:00Z","v":20287,"vw":81.297169},{"c":81.296,"h":81.2999,"l":81.29,"n":104,"o":81.295,"t":"2026-10-19T16:15:00Z","v":39570,"vw":81.294082},{"c":81.295,"h":81.3,"l":81.2901,"n":61,"o":81.295,"t":"2026-10-19T16:20:00Z","v":23478,"vw":81.294471},{"c":81.3036,"h":81.305,"l":81.2933,"n":88,"o":81.295,"t":"2026-10-19T16:25:00Z","v":24317,"vw":81.299732},{"c":81.2999,"h":81.3,"l":81.295,"n":48,"o":81.3,"t":"2026-10-19T16:30:00Z","v":24186,"vw":81.29991},{"c":81.295,"h":81.3,"l":81.2918,"n":31,"o":81.2918,"t":"2026-10-19T16:35:00Z","v":10563,"vw":81.299365},{"c":81.295,"h":81.2999,"l":81.2901,"n":49,"o":81.2919,"t":"2026-10-19T16:40:00Z","v":7211,"vw":81.294708},{"c":81.3,"h":81.3,"l":81.29,"n":47,"o":81.2999,"t":"2026-10-19T16:45:00Z","v":21183,"vw":81.292201},{"c":81.295,"h":81.3,"l":81.2901,"n":54,"o":81.295,"t":"2026-10-19T16:50:00Z","v":18069,"vw":81.297893},{"c":81.295,"h":81.3,"l":81.2903,"n":81,"o":81.2918,"t":"2026-10-19T16:55:00Z","v":23379,"vw":81.294425},{"c":81.295,"h":81.3,"l":81.2901,"n":76,"o":81.2996,"t":"2026-10-19T17:00:00Z","v":13803,"vw":81.295118},{"c":81.29,"h":81.3,"l":81.29,"n":65,"o":81.2918,"t":"2026-10-19T17:05:00Z","v":19564,"vw":81.292043},{"c":81.2918,"h":81.2983,"l":81.2901,"n":63,"o":81.295,"t":"2026-10-19T17:10:00Z","v":10028,"vw":81.295329},{"c":81.3,"h":81.3,"l":81.2918,"n":49,"o":81.3,"t":"2026-10-19T17:15:00Z","v":11409,"vw":81.299002},{"c":81.3,"h":81.3,"l":81.29,"n":52,"o":81.295,"t":"2026-10-19T17:20:00Z","v":23159,"vw":81.292125},{"c":81.305,"h":81.31,"l":81.29,"n":101,"o":81.3,"t":"2026-10-19T17:25:00Z","v":66443,"vw":81.299104},{"c":81.3,"h":81.31,"l":81.3,"n":52,"o":81.305,"t":"2026-10-19T17:30:00Z","v":8957,"vw":81.305332},{"c":81.3075,"h":81.3082,"l":81.3,"n":69,"o":81.3,"t":"2026-10-19T17:35:00Z","v":21159,"vw":81.304123},{"c":81.31,"h":81.31,"l":81.3001,"n":58,"o":81.305,"t":"2026-10-19T17:40:00Z","v":6002,"vw":81.30585},{"c":81.3018,"h":81.31,"l":81.3017,"n":46,"o":81.3017,"t":"2026-10-19T17:45:00Z","v":7258,"vw":81.306007},{"c":81.3196,"h":81.3196,"l":81.3004,"n":100,"o":81.31,"t":"2026-10-19T17:50:00Z","v":25102,"vw":81.310682},{"c":81.3199,"h":81.32,"l":81.3116,"n":68,"o":81.32,"t":"2026-10-19T17:55:00Z","v":68281,"vw":81.319365},{"c":81.3201,"h":81.325,"l":81.3117,"n":70,"o":81.3186,"t":"2026-10-19T18:00:00Z","v":8241,"vw":81.318388},{"c":81.315,"h":81.33,"l":81.315,"n":135,"o":81.325,"t":"2026-10-19T18:05:00Z","v":122086,"vw":81.320264},{"c":81.315,"h":81.32,"l":81.31,"n":52,"o":81.3118,"t":"2026-10-19T18:10:00Z","v":116280,"vw":81.311166},{"c":81.315,"h":81.32,"l":81.31,"n":168,"o":81.32,"t":"2026-10-19T18:15:00Z","v":426591,"vw":81.312034},{"c":81.315,"h":81.32,"l":81.3117,"n":58,"o":81.3199,"t":"2026-10-19T18:20:00Z","v":11513,"vw":81.315493},{"c":81.3133,"h":81.32,"l":81.3118,"n":193,"o":81.3118,"t":"2026-10-19T18:25:00Z","v":176224,"vw":81.319872},{"c":81.3117,"h":81.32,"l":81.3117,"n":73,"o":81.3196,"t":"2026-10-19T18:30:00Z","v":10676,"vw":81.318556},{"c":81.32,"h":81.32,"l":81.3101,"n":42,"o":81.3199,"t":"2026-10-19T18:35:00Z","v":7846,"vw":81.313179},{"c":81.3281,"h":81.33,"l":81.31,"n":71,"o":81.315,"t":"2026-10-19T18:40:00Z","v":69819,"vw":81.318918},{"c":81.3256,"h":81.33,"l":81.3204,"n":40,"o":81.3204,"t":"2026-10-19T18:45:00Z","v":7801,"vw":81.32678},{"c":81.325,"h":81.33,"l":81.32,"n":109,"o":81.325,"t":"2026-10-19T18:50:00Z","v":34772,"vw":81.322939},{"c":81.325,"h":81.33,"l":81.32,"n":76,"o":81.32,"t":"2026-10-19T18:55:00Z","v":25629,"vw":81.320795},{"c":81.3283,"h":81.33,"l":81.32,"n":63,"o":81.3243,"t":"2026-10-19T19:00:00Z","v":48937,"vw":81.320439},{"c":81.3118,"h":81.325,"l":81.31,"n":61,"o":81.325,"t":"2026-10-19T19:05:00Z","v":24691,"vw":81.319086},{"c":81.315,"h":81.32,"l":81.3101,"n":116,"o":81.3196,"t":"2026-10-19T19:10:00Z","v":40974,"vw":81.315109},{"c":81.315,"h":81.32,"l":81.31,"n":86,"o":81.315,"t":"2026-10-19T19:15:00Z","v":49522,"vw":81.318575},{"c":81.3175,"h":81.3199,"l":81.31,"n":81,"o":81.315,"t":"2026-10-19T19:20:00Z","v":29262,"vw":81.314331},{"c":81.3172,"h":81.3185,"l":81.31,"n":58,"o":81.3182,"t":"2026-10-19T19:25:00Z","v":16510,"vw":81.313903},{"c":81.3105,"h":81.3199,"l":81.31,"n":67,"o":81.3101,"t":"2026-10-19T19:30:00Z","v":15045,"vw":81.313857},{"c":81.31,"h":81.32,"l":81.31,"n":98,"o":81.315,"t":"2026-10-19T19:35:00Z","v":53932,"vw":81.314047},{"c":81.305,"h":81.3182,"l":81.3,"n":157,"o":81.3125,"t":"2026-10-19T19:40:00Z","v":34607,"vw":81.308531},{"c":81.3098,"h":81.31,"l":81.3,"n":108,"o":81.305,"t":"2026-10-19T19:45:00Z","v":23431,"vw":81.302937},{"c":81.31,"h":81.31,"l":81.3,"n":614,"o":81.31,"t":"2026-10-19T19:50:00Z","v":71048,"vw":81.302905},{"c":81.305,"h":81.31,"l":81.3018,"n":210,"o":81.305,"t":"2026-10-19T19:55:00Z","v":42431,"vw":81.30575},{"c":81.31,"h":81.31,"l":81.31,"n":15,"o":81.31,"t":"2026-10-19T20:00:00Z","v":364971,"vw":81.31},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-19T20:20:00Z","v":102,"vw":81.3},{"c":81.3,"h":81.3,"l":81.3,"n":2,"o":81.3,"t":"2026-10-19T20:25:00Z","v":1300,"vw":81.3},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-19T20:30:00Z","v":4727,"vw":81.3},{"c":81.29,"h":81.29,"l":81.29,"n":9,"o":81.29,"t":"2026-10-19T20:40:00Z","v":20113,"vw":81.29},{"c":81.2906,"h":81.2906,"l":81.2906,"n":1,"o":81.2906,"t":"2026-10-19T20:50:00Z","v":150,"vw":81.2906},{"c":81.3,"h":81.35,"l":81.3,"n":30,"o":81.33,"t":"2026-10-20T08:00:00Z","v":1314,"vw":81.338817},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-20T11:30:00Z","v":2000,"vw":81.3},{"c":81.305,"h":81.305,"l":81.305,"n":1,"o":81.305,"t":"2026-10-20T11:50:00Z","v":1200,"vw":81.305},{"c":81.305,"h":81.305,"l":81.305,"n":1,"o":81.305,"t":"2026-10-20T11:55:00Z","v":1200,"vw":81.305},{"c":81.311,"h":81.311,"l":81.311,"n":1,"o":81.311,"t":"2026-10-20T12:05:00Z","v":150,"vw":81.311},{"c":81.325,"h":81.325,"l":81.32,"n":3,"o":81.32,"t":"2026-10-20T12:15:00Z","v":1510,"vw":81.324138},{"c":81.355,"h":81.355,"l":81.355,"n":7,"o":81.355,"t":"2026-10-20T12:30:00Z","v":2000,"vw":81.355},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-20T12:55:00Z","v":2000,"vw":81.32},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-20T13:00:00Z","v":100,"vw":81.32},{"c":81.32,"h":81.32,"l":81.32,"n":3,"o":81.32,"t":"2026-10-20T13:25:00Z","v":1400,"vw":81.32},{"c":81.3299,"h":81.3299,"l":81.31,"n":168,"o":81.315,"t":"2026-10-20T13:30:00Z","v":35521,"vw":81.313109},{"c":81.3296,"h":81.33,"l":81.32,"n":216,"o":81.325,"t":"2026-10-20T13:35:00Z","v":8553,"vw":81.324264},{"c":81.335,"h":81.34,"l":81.3217,"n":163,"o":81.325,"t":"2026-10-20T13:40:00Z","v":16313,"vw":81.331007},{"c":81.3399,"h":81.34,"l":81.335,"n":82,"o":81.34,"t":"2026-10-20T13:45:00Z","v":10540,"vw":81.337244},{"c":81.3218,"h":81.3383,"l":81.3218,"n":109,"o":81.335,"t":"2026-10-20T13:50:00Z","v":17507,"vw":81.332919},{"c":81.33,"h":81.3383,"l":81.3201,"n":103,"o":81.325,"t":"2026-10-20T13:55:00Z","v":25663,"vw":81.330929},{"c":81.315,"h":81.3352,"l":81.3116,"n":118,"o":81.3352,"t":"2026-10-20T14:00:00Z","v":14276,"vw":81.324728},{"c":81.3117,"h":81.32,"l":81.3117,"n":52,"o":81.316,"t":"2026-10-20T14:05:00Z","v":5030,"vw":81.315807},{"c":81.3201,"h":81.33,"l":81.31,"n":111,"o":81.3117,"t":"2026-10-20T14:10:00Z","v":17333,"vw":81.321746},{"c":81.3485,"h":81.3485,"l":81.325,"n":101,"o":81.33,"t":"2026-10-20T14:15:00Z","v":13811,"vw":81.339363},{"c":81.36,"h":81.36,"l":81.3401,"n":101,"o":81.345,"t":"2026-10-20T14:20:00Z","v":14529,"vw":81.344965},{"c":81.365,"h":81.365,"l":81.35,"n":159,"o":81.3575,"t":"2026-10-20T14:25:00Z","v":16663,"vw":81.356291},{"c":81.36,"h":81.3696,"l":81.35,"n":108,"o":81.365,"t":"2026-10-20T14:30:00Z","v":21328,"vw":81.359548},{"c":81.35,"h":81.3583,"l":81.35,"n":78,"o":81.35,"t":"2026-10-20T14:35:00Z","v":12529,"vw":81.353557},{"c":81.355,"h":81.3582,"l":81.35,"n":48,"o":81.35,"t":"2026-10-20T14:40:00Z","v":9108,"vw":81.353626},{"c":81.3482,"h":81.355,"l":81.34,"n":82,"o":81.35,"t":"2026-10-20T14:45:00Z","v":15757,"vw":81.345988},{"c":81.345,"h":81.3499,"l":81.34,"n":74,"o":81.345,"t":"2026-10-20T14:50:00Z","v":13923,"vw":81.344477},{"c":81.3405,"h":81.3499,"l":81.34,"n":64,"o":81.3405,"t":"2026-10-20T14:55:00Z","v":17106,"vw":81.34465},{"c":81.3401,"h":81.349,"l":81.34,"n":71,"o":81.34,"t":"2026-10-20T15:00:00Z","v":24843,"vw":81.344613},{"c":81.335,"h":81.349,"l":81.335,"n":70,"o":81.34,"t":"2026-10-20T15:05:00Z","v":6993,"vw":81.340209},{"c":81.335,"h":81.34,"l":81.3219,"n":80,"o":81.335,"t":"2026-10-20T15:10:00Z","v":40459,"vw":81.330474},{"c":81.325,"h":81.3383,"l":81.3201,"n":55,"o":81.33,"t":"2026-10-20T15:15:00Z","v":12020,"vw":81.327062},{"c":81.32,"h":81.33,"l":81.32,"n":90,"o":81.3296,"t":"2026-10-20T15:20:00Z","v":22744,"vw":81.324301},{"c":81.325,"h":81.3296,"l":81.32,"n":63,"o":81.3296,"t":"2026-10-20T15:25:00Z","v":25804,"vw":81.325918},{"c":81.3299,"h":81.33,"l":81.32,"n":87,"o":81.325,"t":"2026-10-20T15:30:00Z","v":13698,"vw":81.323556},{"c":81.32,"h":81.33,"l":81.32,"n":89,"o":81.325,"t":"2026-10-20T15:35:00Z","v":11904,"vw":81.323408},{"c":81.32,"h":81.3283,"l":81.32,"n":63,"o":81.3201,"t":"2026-10-20T15:40:00Z","v":9946,"vw":81.322987},{"c":81.315,"h":81.3283,"l":81.31,"n":58,"o":81.32,"t":"2026-10-20T15:45:00Z","v":19275,"vw":81.315916},{"c":81.31,"h":81.3198,"l":81.31,"n":66,"o":81.3175,"t":"2026-10-20T15:50:00Z","v":13755,"vw":81.316018},{"c":81.3082,"h":81.315,"l":81.3005,"n":75,"o":81.31,"t":"2026-10-20T15:55:00Z","v":15120,"vw":81.30797},{"c":81.305,"h":81.305,"l":81.3,"n":66,"o":81.3,"t":"2026-10-20T16:00:00Z","v":9237,"vw":81.301822},{"c":81.305,"h":81.31,"l":81.3,"n":88,"o":81.3027,"t":"2026-10-20T16:05:00Z","v":20258,"vw":81.304022},{"c":81.2903,"h":81.3082,"l":81.2901,"n":57,"o":81.3082,"t":"2026-10-20T16:10:00Z","v":8148,"vw":81.298628},{"c":81.295,"h":81.3,"l":81.29,"n":72,"o":81.295,"t":"2026-10-20T16:15:00Z","v":16076,"vw":81.296737},{"c":81.295,"h":81.2999,"l":81.2901,"n":46,"o":81.295,"t":"2026-10-20T16:20:00Z","v":13261,"vw":81.297404},{"c":81.29,"h":81.3,"l":81.29,"n":92,"o":81.296,"t":"2026-10-20T16:25:00Z","v":31250,"vw":81.296145},{"c":81.3,"h":81.3,"l":81.29,"n":58,"o":81.295,"t":"2026-10-20T16:30:00Z","v":16749,"vw":81.293911},{"c":81.29,"h":81.296,"l":81.29,"n":68,"o":81.295,"t":"2026-10-20T16:35:00Z","v":15030,"vw":81.293639},{"c":81.295,"h":81.3,"l":81.29,"n":62,"o":81.2983,"t":"2026-10-20T16:40:00Z","v":48561,"vw":81.297685},{"c":81.295,"h":81.3,"l":81.29,"n":93,"o":81.29,"t":"2026-10-20T16:45:00Z","v":33793,"vw":81.296256},{"c":81.285,"h":81.295,"l":81.2825,"n":82,"o":81.29,"t":"2026-10-20T16:50:00Z","v":45800,"vw":81.288285},{"c":81.285,"h":81.29,"l":81.28,"n":75,"o":81.285,"t":"2026-10-20T16:55:00Z","v":37119,"vw":81.285951},{"c":81.285,"h":81.2859,"l":81.28,"n":70,"o":81.284,"t":"2026-10-20T17:00:00Z","v":25689,"vw":81.283455},{"c":81.2817,"h":81.2899,"l":81.28,"n":52,"o":81.28,"t":"2026-10-20T17:05:00Z","v":14916,"vw":81.284189},{"c":81.285,"h":81.29,"l":81.28,"n":58,"o":81.29,"t":"2026-10-20T17:10:00Z","v":64698,"vw":81.287929},{"c":81.285,"h":81.2875,"l":81.28,"n":73,"o":81.285,"t":"2026-10-20T17:15:00Z","v":223104,"vw":81.280176},{"c":81.285,"h":81.29,"l":81.28,"n":71,"o":81.285,"t":"2026-10-20T17:20:00Z","v":20108,"vw":81.287066},{"c":81.285,"h":81.29,"l":81.28,"n":60,"o":81.2899,"t":"2026-10-20T17:25:00Z","v":27272,"vw":81.287267},{"c":81.29,"h":81.295,"l":81.29,"n":77,"o":81.29,"t":"2026-10-20T17:30:00Z","v":14623,"vw":81.29198},{"c":81.295,"h":81.2999,"l":81.29,"n":53,"o":81.295,"t":"2026-10-20T17:35:00Z","v":13325,"vw":81.29471},{"c":81.295,"h":81.2999,"l":81.29,"n":78,"o":81.295,"t":"2026-10-20T17:40:00Z","v":8728,"vw":81.293928},{"c":81.295,"h":81.2987,"l":81.29,"n":112,"o":81.295,"t":"2026-10-20T17:45:00Z","v":10477,"vw":81.295778},{"c":81.295,"h":81.3,"l":81.29,"n":63,"o":81.3,"t":"2026-10-20T17:50:00Z","v":26264,"vw":81.293772},{"c":81.29,"h":81.295,"l":81.2801,"n":54,"o":81.295,"t":"2026-10-20T17:55:00Z","v":5958,"vw":81.286904},{"c":81.295,"h":81.3,"l":81.285,"n":65,"o":81.29,"t":"2026-10-20T18:00:00Z","v":21520,"vw":81.292432},{"c":81.285,"h":81.2999,"l":81.285,"n":56,"o":81.29,"t":"2026-10-20T18:05:00Z","v":3472,"vw":81.288881},{"c":81.285,"h":81.29,"l":81.2817,"n":31,"o":81.285,"t":"2026-10-20T18:10:00Z","v":3039,"vw":81.287929},{"c":81.2885,"h":81.29,"l":81.2817,"n":65,"o":81.285,"t":"2026-10-20T18:15:00Z","v":29393,"vw":81.287583},{"c":81.285,"h":81.29,"l":81.2817,"n":46,"o":81.285,"t":"2026-10-20T18:20:00Z","v":9437,"vw":81.285112},{"c":81.29,"h":81.2982,"l":81.2814,"n":66,"o":81.285,"t":"2026-10-20T18:25:00Z","v":18855,"vw":81.288524},{"c":81.2998,"h":81.2998,"l":81.29,"n":56,"o":81.29,"t":"2026-10-20T18:30:00Z","v":22253,"vw":81.296152},{"c":81.295,"h":81.3,"l":81.29,"n":76,"o":81.3,"t":"2026-10-20T18:35:00Z","v":27069,"vw":81.293632},{"c":81.3,"h":81.3,"l":81.29,"n":68,"o":81.2944,"t":"2026-10-20T18:40:00Z","v":9251,"vw":81.29473},{"c":81.295,"h":81.3,"l":81.29,"n":52,"o":81.295,"t":"2026-10-20T18:45:00Z","v":8764,"vw":81.293464},{"c":81.295,"h":81.3,"l":81.29,"n":70,"o":81.295,"t":"2026-10-20T18:50:00Z","v":8113,"vw":81.292683},{"c":81.295,"h":81.2999,"l":81.29,"n":56,"o":81.294,"t":"2026-10-20T18:55:00Z","v":7748,"vw":81.295642},{"c":81.29,"h":81.295,"l":81.29,"n":50,"o":81.295,"t":"2026-10-20T19:00:00Z","v":5361,"vw":81.29238},{"c":81.2942,"h":81.3,"l":81.29,"n":81,"o":81.295,"t":"2026-10-20T19:05:00Z","v":7764,"vw":81.293634},{"c":81.295,"h":81.3,"l":81.29,"n":92,"o":81.295,"t":"2026-10-20T19:10:00Z","v":21545,"vw":81.295201},{"c":81.295,"h":81.3,"l":81.29,"n":94,"o":81.295,"t":"2026-10-20T19:15:00Z","v":19643,"vw":81.295102},{"c":81.295,"h":81.3,"l":81.2901,"n":75,"o":81.2918,"t":"2026-10-20T19:20:00Z","v":12311,"vw":81.294272},{"c":81.295,"h":81.3,"l":81.29,"n":105,"o":81.295,"t":"2026-10-20T19:25:00Z","v":33094,"vw":81.298105},{"c":81.3,"h":81.3,"l":81.29,"n":134,"o":81.295,"t":"2026-10-20T19:30:00Z","v":56663,"vw":81.295675},{"c":81.295,"h":81.3,"l":81.2916,"n":134,"o":81.295,"t":"2026-10-20T19:35:00Z","v":26564,"vw":81.295661},{"c":81.3,"h":81.3,"l":81.2917,"n":117,"o":81.299,"t":"2026-10-20T19:40:00Z","v":14571,"vw":81.29774},{"c":81.299,"h":81.3,"l":81.29,"n":186,"o":81.295,"t":"2026-10-20T19:45:00Z","v":24271,"vw":81.295651},{"c":81.3,"h":81.3,"l":81.29,"n":569,"o":81.295,"t":"2026-10-20T19:50:00Z","v":35132,"vw":81.297534},{"c":81.3,"h":81.3,"l":81.29,"n":234,"o":81.3,"t":"2026-10-20T19:55:00Z","v":19976,"vw":81.296755},{"c":81.3,"h":81.305,"l":81.295,"n":47,"o":81.3,"t":"2026-10-20T20:00:00Z","v":222173,"vw":81.300073},{"c":81.3059,"h":81.3059,"l":81.295,"n":6,"o":81.3,"t":"2026-10-20T20:05:00Z","v":648555,"vw":81.305858},{"c":81.295,"h":81.295,"l":81.295,"n":6,"o":81.295,"t":"2026-10-20T20:15:00Z","v":207,"vw":81.295},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-20T20:20:00Z","v":1203,"vw":81.3},{"c":81.295,"h":81.3,"l":81.295,"n":3,"o":81.3,"t":"2026-10-20T20:25:00Z","v":1000,"vw":81.298},{"c":81.305,"h":81.305,"l":81.3,"n":8,"o":81.3,"t":"2026-10-20T20:30:00Z","v":5221,"vw":81.300769},{"c":81.305,"h":81.305,"l":81.305,"n":1,"o":81.305,"t":"2026-10-20T20:35:00Z","v":200,"vw":81.305},{"c":81.33,"h":81.34,"l":81.33,"n":14,"o":81.33,"t":"2026-10-20T21:00:00Z","v":1948,"vw":81.331027},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-21T11:10:00Z","v":150,"vw":81.3},{"c":81.3201,"h":81.3201,"l":81.32,"n":7,"o":81.32,"t":"2026-10-21T12:15:00Z","v":2047,"vw":81.320038},{"c":81.3201,"h":81.3201,"l":81.32,"n":3,"o":81.32,"t":"2026-10-21T12:45:00Z","v":241,"vw":81.32005},{"c":81.331,"h":81.331,"l":81.33,"n":4,"o":81.33,"t":"2026-10-21T13:00:00Z","v":4025,"vw":81.3305},{"c":81.3399,"h":81.3399,"l":81.32,"n":174,"o":81.32,"t":"2026-10-21T13:30:00Z","v":62843,"vw":81.327613},{"c":81.335,"h":81.3399,"l":81.33,"n":124,"o":81.3305,"t":"2026-10-21T13:35:00Z","v":12736,"vw":81.336283},{"c":81.34,"h":81.34,"l":81.33,"n":93,"o":81.335,"t":"2026-10-21T13:40:00Z","v":37200,"vw":81.339178},{"c":81.345,"h":81.35,"l":81.3301,"n":194,"o":81.34,"t":"2026-10-21T13:45:00Z","v":38915,"vw":81.340185},{"c":81.35,"h":81.35,"l":81.3404,"n":174,"o":81.345,"t":"2026-10-21T13:50:00Z","v":69626,"vw":81.348671},{"c":81.34,"h":81.35,"l":81.34,"n":275,"o":81.35,"t":"2026-10-21T13:55:00Z","v":90574,"vw":81.342804},{"c":81.33,"h":81.34,"l":81.33,"n":124,"o":81.34,"t":"2026-10-21T14:00:00Z","v":19016,"vw":81.334629},{"c":81.3183,"h":81.33,"l":81.3104,"n":134,"o":81.33,"t":"2026-10-21T14:05:00Z","v":15596,"vw":81.32249},{"c":81.325,"h":81.33,"l":81.315,"n":123,"o":81.32,"t":"2026-10-21T14:10:00Z","v":28486,"vw":81.323156},{"c":81.3195,"h":81.33,"l":81.315,"n":75,"o":81.325,"t":"2026-10-21T14:15:00Z","v":8137,"vw":81.325576},{"c":81.315,"h":81.3199,"l":81.3101,"n":70,"o":81.3101,"t":"2026-10-21T14:20:00Z","v":9823,"vw":81.315463},{"c":81.315,"h":81.3199,"l":81.3101,"n":107,"o":81.3101,"t":"2026-10-21T14:25:00Z","v":24226,"vw":81.315765},{"c":81.315,"h":81.32,"l":81.31,"n":109,"o":81.315,"t":"2026-10-21T14:30:00Z","v":6387,"vw":81.3149},{"c":81.3104,"h":81.3183,"l":81.3104,"n":46,"o":81.3183,"t":"2026-10-21T14:35:00Z","v":4759,"vw":81.315582},{"c":81.315,"h":81.3198,"l":81.31,"n":65,"o":81.3198,"t":"2026-10-21T14:40:00Z","v":7324,"vw":81.314472},{"c":81.315,"h":81.32,"l":81.3104,"n":45,"o":81.32,"t":"2026-10-21T14:45:00Z","v":6208,"vw":81.31538},{"c":81.3175,"h":81.32,"l":81.31,"n":84,"o":81.315,"t":"2026-10-21T14:50:00Z","v":19863,"vw":81.314665},{"c":81.31,"h":81.3183,"l":81.305,"n":121,"o":81.315,"t":"2026-10-21T14:55:00Z","v":18435,"vw":81.311826},{"c":81.31,"h":81.31,"l":81.3,"n":59,"o":81.305,"t":"2026-10-21T15:00:00Z","v":12782,"vw":81.304931},{"c":81.3,"h":81.3099,"l":81.3,"n":62,"o":81.3,"t":"2026-10-21T15:05:00Z","v":9034,"vw":81.302455},{"c":81.3083,"h":81.3098,"l":81.3,"n":66,"o":81.3,"t":"2026-10-21T15:10:00Z","v":8573,"vw":81.303865},{"c":81.2996,"h":81.3082,"l":81.2901,"n":128,"o":81.3082,"t":"2026-10-21T15:15:00Z","v":25846,"vw":81.298024},{"c":81.3,"h":81.3,"l":81.29,"n":63,"o":81.3,"t":"2026-10-21T15:20:00Z","v":11177,"vw":81.292686},{"c":81.305,"h":81.31,"l":81.2918,"n":105,"o":81.2975,"t":"2026-10-21T15:25:00Z","v":23473,"vw":81.300049},{"c":81.305,"h":81.31,"l":81.3001,"n":79,"o":81.3001,"t":"2026-10-21T15:30:00Z","v":25848,"vw":81.30493},{"c":81.305,"h":81.3083,"l":81.3001,"n":87,"o":81.305,"t":"2026-10-21T15:35:00Z","v":10980,"vw":81.304261},{"c":81.305,"h":81.3087,"l":81.3,"n":58,"o":81.3003,"t":"2026-10-21T15:40:00Z","v":17458,"vw":81.305224},{"c":81.3005,"h":81.3082,"l":81.3,"n":42,"o":81.3,"t":"2026-10-21T15:45:00Z","v":6693,"vw":81.304051},{"c":81.3033,"h":81.31,"l":81.3,"n":52,"o":81.305,"t":"2026-10-21T15:50:00Z","v":5530,"vw":81.305408},{"c":81.3,"h":81.3097,"l":81.3,"n":64,"o":81.3003,"t":"2026-10-21T15:55:00Z","v":14239,"vw":81.303417},{"c":81.3077,"h":81.3083,"l":81.3,"n":34,"o":81.305,"t":"2026-10-21T16:00:00Z","v":3402,"vw":81.303847},{"c":81.2999,"h":81.305,"l":81.2906,"n":83,"o":81.305,"t":"2026-10-21T16:05:00Z","v":16167,"vw":81.29852},{"c":81.295,"h":81.2996,"l":81.2906,"n":66,"o":81.295,"t":"2026-10-21T16:10:00Z","v":25559,"vw":81.294774},{"c":81.3,"h":81.3,"l":81.295,"n":53,"o":81.295,"t":"2026-10-21T16:15:00Z","v":5166,"vw":81.296508},{"c":81.3,"h":81.3,"l":81.29,"n":75,"o":81.295,"t":"2026-10-21T16:20:00Z","v":9933,"vw":81.295912},{"c":81.3,"h":81.3083,"l":81.295,"n":152,"o":81.295,"t":"2026-10-21T16:25:00Z","v":23077,"vw":81.302074},{"c":81.305,"h":81.31,"l":81.3,"n":96,"o":81.305,"t":"2026-10-21T16:30:00Z","v":20174,"vw":81.305724},{"c":81.3125,"h":81.315,"l":81.3,"n":133,"o":81.305,"t":"2026-10-21T16:35:00Z","v":19659,"vw":81.30438},{"c":81.3013,"h":81.315,"l":81.3013,"n":47,"o":81.315,"t":"2026-10-21T16:40:00Z","v":9799,"vw":81.303923},{"c":81.3,"h":81.31,"l":81.3,"n":73,"o":81.3077,"t":"2026-10-21T16:45:00Z","v":11951,"vw":81.305094},{"c":81.3,"h":81.3099,"l":81.3,"n":48,"o":81.305,"t":"2026-10-21T16:50:00Z","v":7495,"vw":81.304359},{"c":81.3097,"h":81.3097,"l":81.3001,"n":52,"o":81.305,"t":"2026-10-21T16:55:00Z","v":10865,"vw":81.304116},{"c":81.305,"h":81.3099,"l":81.3,"n":51,"o":81.3099,"t":"2026-10-21T17:00:00Z","v":7355,"vw":81.304483},{"c":81.3096,"h":81.3099,"l":81.3,"n":39,"o":81.3,"t":"2026-10-21T17:05:00Z","v":6481,"vw":81.304836},{"c":81.305,"h":81.31,"l":81.3,"n":65,"o":81.305,"t":"2026-10-21T17:10:00Z","v":16474,"vw":81.306181},{"c":81.305,"h":81.31,"l":81.3005,"n":73,"o":81.305,"t":"2026-10-21T17:15:00Z","v":8986,"vw":81.305423},{"c":81.3075,"h":81.31,"l":81.3,"n":64,"o":81.305,"t":"2026-10-21T17:20:00Z","v":11761,"vw":81.3048},{"c":81.3,"h":81.31,"l":81.3,"n":69,"o":81.305,"t":"2026-10-21T17:25:00Z","v":11591,"vw":81.305832},{"c":81.31,"h":81.31,"l":81.3,"n":54,"o":81.305,"t":"2026-10-21T17:30:00Z","v":21094,"vw":81.308959},{"c":81.305,"h":81.31,"l":81.304,"n":49,"o":81.305,"t":"2026-10-21T17:35:00Z","v":20878,"vw":81.307338},{"c":81.3018,"h":81.3099,"l":81.3001,"n":34,"o":81.305,"t":"2026-10-21T17:40:00Z","v":4265,"vw":81.304772},{"c":81.305,"h":81.31,"l":81.3001,"n":54,"o":81.3096,"t":"2026-10-21T17:45:00Z","v":11044,"vw":81.307078},{"c":81.3043,"h":81.31,"l":81.3,"n":92,"o":81.305,"t":"2026-10-21T17:50:00Z","v":14268,"vw":81.30673},{"c":81.3096,"h":81.31,"l":81.3001,"n":77,"o":81.305,"t":"2026-10-21T17:55:00Z","v":22760,"vw":81.306887},{"c":81.305,"h":81.31,"l":81.3018,"n":63,"o":81.31,"t":"2026-10-21T18:00:00Z","v":9300,"vw":81.307307},{"c":81.305,"h":81.3082,"l":81.3,"n":96,"o":81.305,"t":"2026-10-21T18:05:00Z","v":15919,"vw":81.30428},{"c":81.3036,"h":81.31,"l":81.3,"n":85,"o":81.305,"t":"2026-10-21T18:10:00Z","v":8374,"vw":81.304265},{"c":81.3005,"h":81.3099,"l":81.3,"n":75,"o":81.3005,"t":"2026-10-21T18:15:00Z","v":18680,"vw":81.304766},{"c":81.3083,"h":81.3083,"l":81.3,"n":47,"o":81.305,"t":"2026-10-21T18:20:00Z","v":9053,"vw":81.303635},{"c":81.305,"h":81.3099,"l":81.3,"n":81,"o":81.3,"t":"2026-10-21T18:25:00Z","v":13500,"vw":81.30354},{"c":81.3076,"h":81.3082,"l":81.3,"n":61,"o":81.305,"t":"2026-10-21T18:30:00Z","v":13869,"vw":81.304212},{"c":81.3088,"h":81.3099,"l":81.3,"n":55,"o":81.3,"t":"2026-10-21T18:35:00Z","v":9576,"vw":81.306651},{"c":81.3061,"h":81.3083,"l":81.3,"n":52,"o":81.306,"t":"2026-10-21T18:40:00Z","v":6591,"vw":81.30282},{"c":81.2897,"h":81.3075,"l":81.2817,"n":157,"o":81.3033,"t":"2026-10-21T18:45:00Z","v":29041,"vw":81.294307},{"c":81.2796,"h":81.28,"l":81.27,"n":145,"o":81.28,"t":"2026-10-21T18:50:00Z","v":108910,"vw":81.275451},{"c":81.255,"h":81.275,"l":81.25,"n":146,"o":81.275,"t":"2026-10-21T18:55:00Z","v":28686,"vw":81.260942},{"c":81.255,"h":81.255,"l":81.24,"n":128,"o":81.2525,"t":"2026-10-21T19:00:00Z","v":15594,"vw":81.249815},{"c":81.25,"h":81.2599,"l":81.25,"n":120,"o":81.255,"t":"2026-10-21T19:05:00Z","v":29720,"vw":81.253584},{"c":81.255,"h":81.255,"l":81.245,"n":94,"o":81.2504,"t":"2026-10-21T19:10:00Z","v":16481,"vw":81.249592},{"c":81.262,"h":81.27,"l":81.255,"n":143,"o":81.255,"t":"2026-10-21T19:15:00Z","v":43724,"vw":81.260731},{"c":81.265,"h":81.27,"l":81.255,"n":93,"o":81.27,"t":"2026-10-21T19:20:00Z","v":21506,"vw":81.261677},{"c":81.28,"h":81.28,"l":81.2618,"n":121,"o":81.2699,"t":"2026-10-21T19:25:00Z","v":23253,"vw":81.269525},{"c":81.285,"h":81.29,"l":81.275,"n":199,"o":81.28,"t":"2026-10-21T19:30:00Z","v":57192,"vw":81.28366},{"c":81.2825,"h":81.29,"l":81.28,"n":92,"o":81.29,"t":"2026-10-21T19:35:00Z","v":13033,"vw":81.28075},{"c":81.2882,"h":81.29,"l":81.28,"n":108,"o":81.285,"t":"2026-10-21T19:40:00Z","v":17815,"vw":81.285767},{"c":81.274,"h":81.2884,"l":81.274,"n":156,"o":81.285,"t":"2026-10-21T19:45:00Z","v":22484,"vw":81.28075},{"c":81.28,"h":81.28,"l":81.2719,"n":513,"o":81.2799,"t":"2026-10-21T19:50:00Z","v":20357,"vw":81.276565},{"c":81.28,"h":81.29,"l":81.2718,"n":707,"o":81.2777,"t":"2026-10-21T19:55:00Z","v":23189,"vw":81.279564},{"c":81.275,"h":81.29,"l":81.275,"n":18,"o":81.29,"t":"2026-10-21T20:00:00Z","v":653744,"vw":81.289968},{"c":81.2706,"h":81.2706,"l":81.27,"n":2,"o":81.27,"t":"2026-10-21T20:20:00Z","v":1424,"vw":81.270052},{"c":81.2705,"h":81.2705,"l":81.2705,"n":1,"o":81.2705,"t":"2026-10-21T20:40:00Z","v":787,"vw":81.2705},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-10-21T20:55:00Z","v":240,"vw":81.28},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-10-21T21:50:00Z","v":650,"vw":81.25},{"c":81.32,"h":81.32,"l":81.32,"n":3,"o":81.32,"t":"2026-10-21T22:30:00Z","v":250,"vw":81.32},{"c":81.32,"h":81.32,"l":81.32,"n":7,"o":81.32,"t":"2026-10-21T22:35:00Z","v":156,"vw":81.32},{"c":81.2482,"h":81.2482,"l":81.2482,"n":1,"o":81.2482,"t":"2026-10-21T23:15:00Z","v":240,"vw":81.2482},{"c":81.33,"h":81.33,"l":81.33,"n":1,"o":81.33,"t":"2026-10-22T10:20:00Z","v":5000,"vw":81.33},{"c":81.33,"h":81.345,"l":81.33,"n":3,"o":81.345,"t":"2026-10-22T11:00:00Z","v":293,"vw":81.337708},{"c":81.39,"h":81.39,"l":81.37,"n":8,"o":81.37,"t":"2026-10-22T11:15:00Z","v":415,"vw":81.376667},{"c":81.4,"h":81.4,"l":81.4,"n":6,"o":81.4,"t":"2026-10-22T11:20:00Z","v":646,"vw":81.4},{"c":81.39,"h":81.39,"l":81.39,"n":1,"o":81.39,"t":"2026-10-22T11:25:00Z","v":100,"vw":81.39},{"c":81.4,"h":81.41,"l":81.4,"n":7,"o":81.4015,"t":"2026-10-22T11:30:00Z","v":15314,"vw":81.400085},{"c":81.41,"h":81.41,"l":81.4,"n":35,"o":81.4,"t":"2026-10-22T11:35:00Z","v":63503,"vw":81.405732},{"c":81.39,"h":81.39,"l":81.39,"n":5,"o":81.39,"t":"2026-10-22T11:40:00Z","v":5000,"vw":81.39},{"c":81.39,"h":81.39,"l":81.39,"n":2,"o":81.39,"t":"2026-10-22T11:45:00Z","v":131,"vw":81.39},{"c":81.39,"h":81.39,"l":81.39,"n":1,"o":81.39,"t":"2026-10-22T11:55:00Z","v":470,"vw":81.39},{"c":81.4,"h":81.4,"l":81.4,"n":3,"o":81.4,"t":"2026-10-22T12:05:00Z","v":3050,"vw":81.4},{"c":81.385,"h":81.385,"l":81.385,"n":6,"o":81.385,"t":"2026-10-22T12:10:00Z","v":4064,"vw":81.385},{"c":81.395,"h":81.395,"l":81.395,"n":1,"o":81.395,"t":"2026-10-22T12:20:00Z","v":1000,"vw":81.395},{"c":81.4,"h":81.4,"l":81.39,"n":3,"o":81.39,"t":"2026-10-22T12:25:00Z","v":1300,"vw":81.397692},{"c":81.405,"h":81.405,"l":81.395,"n":6,"o":81.395,"t":"2026-10-22T12:30:00Z","v":4002,"vw":81.39875},{"c":81.395,"h":81.405,"l":81.395,"n":4,"o":81.395,"t":"2026-10-22T12:35:00Z","v":4000,"vw":81.39875},{"c":81.395,"h":81.395,"l":81.395,"n":1,"o":81.395,"t":"2026-10-22T12:40:00Z","v":1000,"vw":81.395},{"c":81.405,"h":81.405,"l":81.395,"n":3,"o":81.395,"t":"2026-10-22T12:45:00Z","v":2374,"vw":81.400158},{"c":81.405,"h":81.405,"l":81.405,"n":1,"o":81.405,"t":"2026-10-22T12:50:00Z","v":1000,"vw":81.405},{"c":81.4003,"h":81.4003,"l":81.4003,"n":2,"o":81.4003,"t":"2026-10-22T13:15:00Z","v":101,"vw":81.4003},{"c":81.4,"h":81.4,"l":81.4,"n":1,"o":81.4,"t":"2026-10-22T13:25:00Z","v":500,"vw":81.4},{"c":81.3942,"h":81.41,"l":81.3907,"n":344,"o":81.41,"t":"2026-10-22T13:30:00Z","v":52999,"vw":81.407235},{"c":81.385,"h":81.3978,"l":81.38,"n":187,"o":81.3901,"t":"2026-10-22T13:35:00Z","v":37330,"vw":81.388964},{"c":81.395,"h":81.4,"l":81.3818,"n":171,"o":81.39,"t":"2026-10-22T13:40:00Z","v":31279,"vw":81.392214},{"c":81.415,"h":81.4299,"l":81.395,"n":255,"o":81.3996,"t":"2026-10-22T13:45:00Z","v":92421,"vw":81.419082},{"c":81.425,"h":81.43,"l":81.4101,"n":150,"o":81.415,"t":"2026-10-22T13:50:00Z","v":22075,"vw":81.421503},{"c":81.405,"h":81.43,"l":81.405,"n":98,"o":81.43,"t":"2026-10-22T13:55:00Z","v":14253,"vw":81.416287},{"c":81.405,"h":81.4099,"l":81.4001,"n":155,"o":81.4022,"t":"2026-10-22T14:00:00Z","v":24165,"vw":81.405187},{"c":81.4096,"h":81.41,"l":81.4,"n":143,"o":81.4,"t":"2026-10-22T14:05:00Z","v":17739,"vw":81.405227},{"c":81.404,"h":81.41,"l":81.4,"n":167,"o":81.405,"t":"2026-10-22T14:10:00Z","v":58296,"vw":81.408219},{"c":81.415,"h":81.416,"l":81.4018,"n":176,"o":81.41,"t":"2026-10-22T14:15:00Z","v":15884,"vw":81.409605},{"c":81.42,"h":81.42,"l":81.4118,"n":130,"o":81.415,"t":"2026-10-22T14:20:00Z","v":11497,"vw":81.41593},{"c":81.425,"h":81.425,"l":81.41,"n":240,"o":81.42,"t":"2026-10-22T14:25:00Z","v":24756,"vw":81.422043},{"c":81.435,"h":81.44,"l":81.425,"n":196,"o":81.425,"t":"2026-10-22T14:30:00Z","v":66223,"vw":81.43474},{"c":81.44,"h":81.44,"l":81.43,"n":133,"o":81.44,"t":"2026-10-22T14:35:00Z","v":22596,"vw":81.435106},{"c":81.445,"h":81.4599,"l":81.444,"n":181,"o":81.4496,"t":"2026-10-22T14:40:00Z","v":40864,"vw":81.453244},{"c":81.445,"h":81.45,"l":81.44,"n":113,"o":81.445,"t":"2026-10-22T14:45:00Z","v":24186,"vw":81.444754},{"c":81.45,"h":81.4583,"l":81.44,"n":117,"o":81.445,"t":"2026-10-22T14:50:00Z","v":29674,"vw":81.449116},{"c":81.44,"h":81.459,"l":81.44,"n":182,"o":81.45,"t":"2026-10-22T14:55:00Z","v":45717,"vw":81.448919},{"c":81.445,"h":81.4495,"l":81.44,"n":101,"o":81.44,"t":"2026-10-22T15:00:00Z","v":11772,"vw":81.444111},{"c":81.445,"h":81.45,"l":81.44,"n":79,"o":81.4418,"t":"2026-10-22T15:05:00Z","v":21765,"vw":81.444996},{"c":81.455,"h":81.456,"l":81.445,"n":161,"o":81.445,"t":"2026-10-22T15:10:00Z","v":25792,"vw":81.450924},{"c":81.4576,"h":81.46,"l":81.4501,"n":70,"o":81.455,"t":"2026-10-22T15:15:00Z","v":21336,"vw":81.457034},{"c":81.4354,"h":81.455,"l":81.435,"n":147,"o":81.455,"t":"2026-10-22T15:20:00Z","v":27798,"vw":81.44064},{"c":81.4399,"h":81.44,"l":81.4301,"n":118,"o":81.435,"t":"2026-10-22T15:25:00Z","v":32140,"vw":81.438062},{"c":81.4399,"h":81.44,"l":81.43,"n":123,"o":81.434,"t":"2026-10-22T15:30:00Z","v":16431,"vw":81.436209},{"c":81.4501,"h":81.4583,"l":81.43,"n":124,"o":81.44,"t":"2026-10-22T15:35:00Z","v":20095,"vw":81.448061},{"c":81.4683,"h":81.47,"l":81.455,"n":106,"o":81.455,"t":"2026-10-22T15:40:00Z","v":37770,"vw":81.461902},{"c":81.4658,"h":81.4699,"l":81.45,"n":116,"o":81.4699,"t":"2026-10-22T15:45:00Z","v":35865,"vw":81.459013},{"c":81.4605,"h":81.4699,"l":81.46,"n":69,"o":81.4683,"t":"2026-10-22T15:50:00Z","v":12053,"vw":81.465019},{"c":81.4683,"h":81.47,"l":81.46,"n":91,"o":81.465,"t":"2026-10-22T15:55:00Z","v":133362,"vw":81.469209},{"c":81.4517,"h":81.4605,"l":81.45,"n":132,"o":81.4605,"t":"2026-10-22T16:00:00Z","v":42742,"vw":81.453943},{"c":81.4597,"h":81.46,"l":81.4501,"n":131,"o":81.455,"t":"2026-10-22T16:05:00Z","v":42524,"vw":81.456519},{"c":81.455,"h":81.46,"l":81.4501,"n":76,"o":81.455,"t":"2026-10-22T16:10:00Z","v":6198,"vw":81.455751},{"c":81.465,"h":81.47,"l":81.46,"n":151,"o":81.46,"t":"2026-10-22T16:15:00Z","v":25424,"vw":81.46644},{"c":81.4618,"h":81.47,"l":81.4601,"n":103,"o":81.465,"t":"2026-10-22T16:20:00Z","v":16584,"vw":81.466958},{"c":81.465,"h":81.4699,"l":81.46,"n":94,"o":81.46,"t":"2026-10-22T16:25:00Z","v":14252,"vw":81.465225},{"c":81.4696,"h":81.47,"l":81.4601,"n":100,"o":81.465,"t":"2026-10-22T16:30:00Z","v":12548,"vw":81.465088},{"c":81.4717,"h":81.48,"l":81.4618,"n":157,"o":81.47,"t":"2026-10-22T16:35:00Z","v":19641,"vw":81.474466},{"c":81.5,"h":81.5,"l":81.4717,"n":97,"o":81.4717,"t":"2026-10-22T16:40:00Z","v":25598,"vw":81.484109},{"c":81.52,"h":81.52,"l":81.495,"n":136,"o":81.495,"t":"2026-10-22T16:45:00Z","v":38888,"vw":81.508541},{"c":81.525,"h":81.5283,"l":81.51,"n":83,"o":81.51,"t":"2026-10-22T16:50:00Z","v":25007,"vw":81.518769},{"c":81.505,"h":81.52,"l":81.5,"n":141,"o":81.52,"t":"2026-10-22T16:55:00Z","v":32359,"vw":81.508952},{"c":81.51,"h":81.51,"l":81.5,"n":99,"o":81.5099,"t":"2026-10-22T17:00:00Z","v":18694,"vw":81.505959},{"c":81.505,"h":81.5187,"l":81.5,"n":97,"o":81.5187,"t":"2026-10-22T17:05:00Z","v":23579,"vw":81.510184},{"c":81.515,"h":81.52,"l":81.5017,"n":108,"o":81.505,"t":"2026-10-22T17:10:00Z","v":16780,"vw":81.512282},{"c":81.5117,"h":81.52,"l":81.5117,"n":89,"o":81.515,"t":"2026-10-22T17:15:00Z","v":27194,"vw":81.516507},{"c":81.515,"h":81.52,"l":81.51,"n":81,"o":81.5199,"t":"2026-10-22T17:20:00Z","v":15104,"vw":81.515393},{"c":81.515,"h":81.52,"l":81.5101,"n":65,"o":81.515,"t":"2026-10-22T17:25:00Z","v":7003,"vw":81.5152},{"c":81.5205,"h":81.53,"l":81.5133,"n":141,"o":81.52,"t":"2026-10-22T17:30:00Z","v":18995,"vw":81.520608},{"c":81.5183,"h":81.526,"l":81.5101,"n":92,"o":81.5205,"t":"2026-10-22T17:35:00Z","v":22015,"vw":81.516507},{"c":81.515,"h":81.52,"l":81.5101,"n":80,"o":81.515,"t":"2026-10-22T17:40:00Z","v":133936,"vw":81.519254},{"c":81.525,"h":81.53,"l":81.52,"n":85,"o":81.52,"t":"2026-10-22T17:45:00Z","v":12423,"vw":81.525608},{"c":81.53,"h":81.53,"l":81.5218,"n":95,"o":81.525,"t":"2026-10-22T17:50:00Z","v":19147,"vw":81.525647},{"c":81.545,"h":81.55,"l":81.53,"n":110,"o":81.53,"t":"2026-10-22T17:55:00Z","v":56050,"vw":81.540929},{"c":81.5618,"h":81.565,"l":81.545,"n":116,"o":81.545,"t":"2026-10-22T18:00:00Z","v":66338,"vw":81.558531},{"c":81.535,"h":81.565,"l":81.53,"n":114,"o":81.56,"t":"2026-10-22T18:05:00Z","v":48215,"vw":81.544957},{"c":81.525,"h":81.5399,"l":81.525,"n":97,"o":81.5301,"t":"2026-10-22T18:10:00Z","v":330197,"vw":81.530175},{"c":81.525,"h":81.53,"l":81.5214,"n":92,"o":81.525,"t":"2026-10-22T18:15:00Z","v":16736,"vw":81.524784},{"c":81.53,"h":81.53,"l":81.5201,"n":112,"o":81.525,"t":"2026-10-22T18:20:00Z","v":21896,"vw":81.527642},{"c":81.545,"h":81.55,"l":81.525,"n":125,"o":81.525,"t":"2026-10-22T18:25:00Z","v":32199,"vw":81.53725},{"c":81.545,"h":81.55,"l":81.54,"n":117,"o":81.545,"t":"2026-10-22T18:30:00Z","v":44543,"vw":81.54818},{"c":81.545,"h":81.55,"l":81.54,"n":89,"o":81.54,"t":"2026-10-22T18:35:00Z","v":18197,"vw":81.543676},{"c":81.545,"h":81.55,"l":81.54,"n":136,"o":81.5425,"t":"2026-10-22T18:40:00Z","v":20461,"vw":81.546089},{"c":81.535,"h":81.55,"l":81.53,"n":136,"o":81.54,"t":"2026-10-22T18:45:00Z","v":22565,"vw":81.538691},{"c":81.53,"h":81.54,"l":81.53,"n":157,"o":81.53,"t":"2026-10-22T18:50:00Z","v":15595,"vw":81.53408},{"c":81.535,"h":81.5399,"l":81.5313,"n":191,"o":81.5382,"t":"2026-10-22T18:55:00Z","v":21784,"vw":81.535092},{"c":81.535,"h":81.54,"l":81.53,"n":195,"o":81.5396,"t":"2026-10-22T19:00:00Z","v":29055,"vw":81.537833},{"c":81.535,"h":81.5397,"l":81.5301,"n":76,"o":81.5317,"t":"2026-10-22T19:05:00Z","v":26657,"vw":81.535146},{"c":81.5301,"h":81.54,"l":81.53,"n":99,"o":81.531,"t":"2026-10-22T19:10:00Z","v":14796,"vw":81.533646},{"c":81.52,"h":81.54,"l":81.52,"n":171,"o":81.54,"t":"2026-10-22T19:15:00Z","v":33038,"vw":81.528784},{"c":81.525,"h":81.53,"l":81.52,"n":304,"o":81.5283,"t":"2026-10-22T19:20:00Z","v":166359,"vw":81.523966},{"c":81.524,"h":81.5282,"l":81.52,"n":98,"o":81.525,"t":"2026-10-22T19:25:00Z","v":20476,"vw":81.523712},{"c":81.515,"h":81.52,"l":81.51,"n":196,"o":81.52,"t":"2026-10-22T19:30:00Z","v":119532,"vw":81.51255},{"c":81.515,"h":81.52,"l":81.51,"n":159,"o":81.5117,"t":"2026-10-22T19:35:00Z","v":62848,"vw":81.516074},{"c":81.525,"h":81.525,"l":81.5101,"n":183,"o":81.515,"t":"2026-10-22T19:40:00Z","v":20642,"vw":81.51978},{"c":81.5181,"h":81.5283,"l":81.5101,"n":161,"o":81.5283,"t":"2026-10-22T19:45:00Z","v":33353,"vw":81.518348},{"c":81.515,"h":81.52,"l":81.51,"n":963,"o":81.52,"t":"2026-10-22T19:50:00Z","v":58508,"vw":81.515865},{"c":81.51,"h":81.52,"l":81.51,"n":537,"o":81.5177,"t":"2026-10-22T19:55:00Z","v":57696,"vw":81.512574},{"c":81.515,"h":81.52,"l":81.515,"n":37,"o":81.52,"t":"2026-10-22T20:00:00Z","v":783046,"vw":81.519971},{"c":81.505,"h":81.505,"l":81.505,"n":39,"o":81.505,"t":"2026-10-22T20:05:00Z","v":7211,"vw":81.505},{"c":81.4978,"h":81.505,"l":81.4978,"n":2,"o":81.505,"t":"2026-10-22T20:10:00Z","v":800,"vw":81.4996},{"c":81.505,"h":81.505,"l":81.5,"n":31,"o":81.5,"t":"2026-10-22T20:15:00Z","v":19487,"vw":81.50136},{"c":81.505,"h":81.505,"l":81.505,"n":14,"o":81.505,"t":"2026-10-22T20:20:00Z","v":2687,"vw":81.505},{"c":81.5051,"h":81.5051,"l":81.5051,"n":1,"o":81.5051,"t":"2026-10-22T21:15:00Z","v":250,"vw":81.5051},{"c":81.53,"h":81.53,"l":81.53,"n":1,"o":81.53,"t":"2026-10-22T21:20:00Z","v":250,"vw":81.53},{"c":81.5446,"h":81.5446,"l":81.5446,"n":1,"o":81.5446,"t":"2026-10-22T21:35:00Z","v":100,"vw":81.5446},{"c":81.54,"h":81.54,"l":81.54,"n":1,"o":81.54,"t":"2026-10-22T22:00:00Z","v":100,"vw":81.54},{"c":81.5401,"h":81.5401,"l":81.54,"n":2,"o":81.54,"t":"2026-10-22T22:10:00Z","v":210,"vw":81.54005}],"history":[{"c":82.47,"h":82.56,"l":82.47,"n":7603,"o":82.56,"t":"2024-10-21T04:00:00Z","v":3474300,"vw":82.483566},{"c":82.46,"h":82.51,"l":82.44,"n":8465,"o":82.5,"t":"2024-10-22T04:00:00Z","v":4333297,"vw":82.465779},{"c":82.41,"h":82.4401,"l":82.4,"n":8549,"o":82.44,"t":"2024-10-23T04:00:00Z","v":3303894,"vw":82.415561},{"c":82.45,"h":82.49,"l":82.42,"n":5891,"o":82.45,"t":"2024-10-24T04:00:00Z","v":2444548,"vw":82.45555},{"c":82.42,"h":82.525,"l":82.41,"n":11231,"o":82.5,"t":"2024-10-25T04:00:00Z","v":2453035,"vw":82.455534},{"c":82.38,"h":82.44,"l":82.35,"n":8331,"o":82.44,"t":"2024-10-28T04:00:00Z","v":2886543,"vw":82.386464},{"c":82.41,"h":82.425,"l":82.33,"n":8516,"o":82.35,"t":"2024-10-29T04:00:00Z","v":2920465,"vw":82.392796},{"c":82.34,"h":82.47,"l":82.34,"n":6600,"o":82.42,"t":"2024-10-30T04:00:00Z","v":2949322,"vw":82.366382},{"c":82.36,"h":82.39,"l":82.29,"n":8802,"o":82.33,"t":"2024-10-31T04:00:00Z","v":3751530,"vw":82.355665},{"c":82.05,"h":82.1999,"l":82.03,"n":11448,"o":82.18,"t":"2024-11-01T04:00:00Z","v":5598551,"vw":82.07637},{"c":82.11,"h":82.17,"l":82.09,"n":9572,"o":82.15,"t":"2024-11-04T05:00:00Z","v":2400717,"vw":82.125762},{"c":82.09,"h":82.11,"l":82.01,"n":7717,"o":82.11,"t":"2024-11-05T05:00:00Z","v":2808646,"vw":82.067578},{"c":81.99,"h":82.01,"l":81.94,"n":12089,"o":81.95,"t":"2024-11-06T05:00:00Z","v":6637922,"vw":81.979309},{"c":82.13,"h":82.13,"l":82.02,"n":11314,"o":82.05,"t":"2024-11-07T05:00:00Z","v":10555551,"vw":82.11051},{"c":82.07,"h":82.1499,"l":82.04,"n":9875,"o":82.12,"t":"2024-11-08T05:00:00Z","v":3934961,"vw":82.077681},{"c":82.01,"h":82.01,"l":81.99,"n":6791,"o":81.99,"t":"2024-11-11T05:00:00Z","v":1567924,"vw":81.999881},{"c":81.93,"h":81.98,"l":81.9001,"n":7992,"o":81.95,"t":"2024-11-12T05:00:00Z","v":4609913,"vw":81.937204},{"c":82.05,"h":82.08,"l":82,"n":8207,"o":82.08,"t":"2024-11-13T05:00:00Z","v":2909776,"vw":82.036389},{"c":81.93,"h":82.0862,"l":81.9199,"n":7710,"o":82.07,"t":"2024-11-14T05:00:00Z","v":4405401,"vw":81.974192},{"c":82.02,"h":82.09,"l":81.93,"n":8222,"o":81.96,"t":"2024-11-15T05:00:00Z","v":3299752,"vw":82.016841},{"c":82.08,"h":82.08,"l":82.02,"n":8807,"o":82.05,"t":"2024-11-18T05:00:00Z","v":2645684,"vw":82.065663},{"c":82.08,"h":82.13,"l":82.08,"n":6794,"o":82.12,"t":"2024-11-19T05:00:00Z","v":2655612,"vw":82.100889},{"c":82.04,"h":82.09,"l":82.04,"n":8006,"o":82.06,"t":"2024-11-20T05:00:00Z","v":3346192,"vw":82.058109},{"c":82.02,"h":82.09,"l":82,"n":7204,"o":82.05,"t":"2024-11-21T05:00:00Z","v":2565852,"vw":82.031926},{"c":82.01,"h":82.06,"l":82.0025,"n":6097,"o":82.04,"t":"2024-11-22T05:00:00Z","v":2352258,"vw":82.018529},{"c":82.17,"h":82.17,"l":82.1,"n":8694,"o":82.12,"t":"2024-11-25T05:00:00Z","v":3579185,"vw":82.147875},{"c":82.17,"h":82.17,"l":82.1,"n":10258,"o":82.15,"t":"2024-11-26T05:00:00Z","v":6597226,"vw":82.155066},{"c":82.22,"h":82.26,"l":82.21,"n":6813,"o":82.245,"t":"2024-11-27T05:00:00Z","v":2463459,"vw":82.2363},{"c":82.32,"h":82.33,"l":82.3,"n":5316,"o":82.31,"t":"2024-11-29T05:00:00Z","v":1597583,"vw":82.315733},{"c":82.05,"h":82.08,"l":81.98,"n":13641,"o":82.01,"t":"2024-12-02T05:00:00Z","v":5102318,"vw":82.036002},{"c":82.06,"h":82.11,"l":82.04,"n":9132,"o":82.1,"t":"2024-12-03T05:00:00Z","v":3950589,"vw":82.067239},{"c":82.15,"h":82.1652,"l":82.04,"n":8517,"o":82.04,"t":"2024-12-04T05:00:00Z","v":3935570,"vw":82.136813},{"c":82.15,"h":82.15,"l":82.085,"n":8173,"o":82.1,"t":"2024-12-05T05:00:00Z","v":2517810,"vw":82.126946},{"c":82.23,"h":82.27,"l":82.2101,"n":8375,"o":82.26,"t":"2024-12-06T05:00:00Z","v":5705862,"vw":82.235376},{"c":82.2,"h":82.23,"l":82.2,"n":7746,"o":82.23,"t":"2024-12-09T05:00:00Z","v":4641781,"vw":82.206145},{"c":82.19,"h":82.2,"l":82.15,"n":7863,"o":82.19,"t":"2024-12-10T05:00:00Z","v":2919471,"vw":82.179487},{"c":82.17,"h":82.27,"l":82.17,"n":7032,"o":82.25,"t":"2024-12-11T05:00:00Z","v":2453215,"vw":82.206569},{"c":82.13,"h":82.2,"l":82.13,"n":7700,"o":82.19,"t":"2024-12-12T05:00:00Z","v":3184994,"vw":82.149277},{"c":82.09,"h":82.15,"l":82.09,"n":7811,"o":82.14,"t":"2024-12-13T05:00:00Z","v":2420800,"vw":82.103495},{"c":82.1,"h":82.13,"l":82.09,"n":10218,"o":82.12,"t":"2024-12-16T05:00:00Z","v":2930313,"vw":82.104165},{"c":82.11,"h":82.13,"l":82.09,"n":8889,"o":82.09,"t":"2024-12-17T05:00:00Z","v":2492577,"vw":82.114274},{"c":81.68,"h":81.89,"l":81.665,"n":14351,"o":81.87,"t":"2024-12-18T05:00:00Z","v":6931374,"vw":81.727421},{"c":81.77,"h":81.78,"l":81.71,"n":14952,"o":81.73,"t":"2024-12-19T05:00:00Z","v":12522748,"vw":81.747627},{"c":81.78,"h":81.85,"l":81.77,"n":9512,"o":81.845,"t":"2024-12-20T05:00:00Z","v":3495411,"vw":81.796716},{"c":81.73,"h":81.7768,"l":81.73,"n":8908,"o":81.76,"t":"2024-12-23T05:00:00Z","v":2933780,"vw":81.738389},{"c":81.77,"h":81.77,"l":81.73,"n":5764,"o":81.735,"t":"2024-12-24T05:00:00Z","v":1583832,"vw":81.753019},{"c":81.79,"h":81.8,"l":81.73,"n":7835,"o":81.74,"t":"2024-12-26T05:00:00Z","v":1758115,"vw":81.770134},{"c":81.81,"h":81.85,"l":81.805,"n":7590,"o":81.82,"t":"2024-12-27T05:00:00Z","v":3668607,"vw":81.819676},{"c":81.93,"h":81.94,"l":81.9,"n":13437,"o":81.9,"t":"2024-12-30T05:00:00Z","v":7397339,"vw":81.928532},{"c":81.98,"h":82,"l":81.94,"n":8110,"o":81.99,"t":"2024-12-31T05:00:00Z","v":3167236,"vw":81.974502},{"c":81.96,"h":82.01,"l":81.93,"n":10653,"o":81.995,"t":"2025-01-02T05:00:00Z","v":3948615,"vw":81.972189},{"c":81.96,"h":82.0099,"l":81.94,"n":8917,"o":82,"t":"2025-01-03T05:00:00Z","v":2804197,"vw":81.97072},{"c":81.98,"h":81.99,"l":81.94,"n":8985,"o":81.96,"t":"2025-01-06T05:00:00Z","v":2324287,"vw":81.966093},{"c":81.93,"h":81.99,"l":81.9,"n":9190,"o":81.97,"t":"2025-01-07T05:00:00Z","v":4035522,"vw":81.932736},{"c":81.98,"h":81.99,"l":81.95,"n":10427,"o":81.95,"t":"2025-01-08T05:00:00Z","v":2747679,"vw":81.968578},{"c":81.83,"h":81.94,"l":81.83,"n":10662,"o":81.93,"t":"2025-01-10T05:00:00Z","v":6188487,"vw":81.852324},{"c":81.85,"h":81.85,"l":81.81,"n":8193,"o":81.84,"t":"2025-01-13T05:00:00Z","v":4855152,"vw":81.841106},{"c":81.87,"h":81.89,"l":81.86,"n":9615,"o":81.88,"t":"2025-01-14T05:00:00Z","v":2281897,"vw":81.874408},{"c":82.05,"h":82.05,"l":82.01,"n":8442,"o":82.04,"t":"2025-01-15T05:00:00Z","v":3694514,"vw":82.039607},{"c":82.1,"h":82.1151,"l":82,"n":8726,"o":82.01,"t":"2025-01-16T05:00:00Z","v":4775046,"vw":82.071866},{"c":82.08,"h":82.12,"l":82.0746,"n":7853,"o":82.11,"t":"2025-01-17T05:00:00Z","v":2248593,"vw":82.092305},{"c":82.11,"h":82.12,"l":82.06,"n":9153,"o":82.11,"t":"2025-01-21T05:00:00Z","v":2400389,"vw":82.093982},{"c":82.09,"h":82.115,"l":82.06,"n":8820,"o":82.11,"t":"2025-01-22T05:00:00Z","v":2706843,"vw":82.08441},{"c":82.09,"h":82.1098,"l":82.06,"n":8303,"o":82.06,"t":"2025-01-23T05:00:00Z","v":3378553,"vw":82.087762},{"c":82.14,"h":82.1899,"l":82.12,"n":6590,"o":82.14,"t":"2025-01-24T05:00:00Z","v":2190060,"vw":82.151163},{"c":82.26,"h":82.29,"l":82.22,"n":9299,"o":82.28,"t":"2025-01-27T05:00:00Z","v":3639651,"vw":82.25719},{"c":82.28,"h":82.28,"l":82.23,"n":7392,"o":82.24,"t":"2025-01-28T05:00:00Z","v":2980503,"vw":82.261878},{"c":82.23,"h":82.29,"l":82.19,"n":7450,"o":82.285,"t":"2025-01-29T05:00:00Z","v":2849250,"vw":82.239517},{"c":82.28,"h":82.3,"l":82.26,"n":6358,"o":82.27,"t":"2025-01-30T05:00:00Z","v":1956320,"vw":82.278776},{"c":82.29,"h":82.32,"l":82.26,"n":7679,"o":82.29,"t":"2025-01-31T05:00:00Z","v":2987255,"vw":82.290071},{"c":81.96,"h":82.04,"l":81.94,"n":8810,"o":81.99,"t":"2025-02-03T05:00:00Z","v":3481259,"vw":81.979821},{"c":82.04,"h":82.04,"l":81.96,"n":9299,"o":81.96,"t":"2025-02-04T05:00:00Z","v":3229644,"vw":82.02647},{"c":82.09,"h":82.1299,"l":82.07,"n":8724,"o":82.07,"t":"2025-02-05T05:00:00Z","v":3456303,"vw":82.097505},{"c":82.06,"h":82.09,"l":82.0501,"n":6794,"o":82.06,"t":"2025-02-06T05:00:00Z","v":2083237,"vw":82.070347},{"c":81.97,"h":82.03,"l":81.97,"n":8099,"o":82.02,"t":"2025-02-07T05:00:00Z","v":3469527,"vw":81.9874},{"c":82.01,"h":82.04,"l":82,"n":6364,"o":82.02,"t":"2025-02-10T05:00:00Z","v":2573000,"vw":82.021009},{"c":81.99,"h":82.01,"l":81.98,"n":8892,"o":81.98,"t":"2025-02-11T05:00:00Z","v":2861923,"vw":81.994133},{"c":81.88,"h":81.92,"l":81.87,"n":10875,"o":81.91,"t":"2025-02-12T05:00:00Z","v":4537396,"vw":81.886423},{"c":81.99,"h":82,"l":81.96,"n":6771,"o":81.97,"t":"2025-02-13T05:00:00Z","v":3511999,"vw":81.982094},{"c":82.1,"h":82.13,"l":82.08,"n":9855,"o":82.095,"t":"2025-02-14T05:00:00Z","v":3120469,"vw":82.097931},{"c":82.03,"h":82.08,"l":82.03,"n":7880,"o":82.07,"t":"2025-02-18T05:00:00Z","v":2824114,"vw":82.04936},{"c":82.09,"h":82.09,"l":82.04,"n":7714,"o":82.04,"t":"2025-02-19T05:00:00Z","v":2694589,"vw":82.072402},{"c":82.1,"h":82.14,"l":82.1,"n":6787,"o":82.11,"t":"2025-02-20T05:00:00Z","v":2106576,"vw":82.115408},{"c":82.24,"h":82.26,"l":82.14,"n":7946,"o":82.14,"t":"2025-02-21T05:00:00Z","v":3614003,"vw":82.227477},{"c":82.3,"h":82.3,"l":82.22,"n":9460,"o":82.23,"t":"2025-02-24T05:00:00Z","v":2497412,"vw":82.281396},{"c":82.41,"h":82.44,"l":82.37,"n":11836,"o":82.38,"t":"2025-02-25T05:00:00Z","v":3632118,"vw":82.406736},{"c":82.44,"h":82.46,"l":82.37,"n":7021,"o":82.41,"t":"2025-02-26T05:00:00Z","v":2280194,"vw":82.415364},{"c":82.47,"h":82.48,"l":82.4,"n":9362,"o":82.405,"t":"2025-02-27T05:00:00Z","v":4639734,"vw":82.440976},{"c":82.62,"h":82.62,"l":82.5048,"n":10740,"o":82.525,"t":"2025-02-28T05:00:00Z","v":4383102,"vw":82.584659},{"c":82.42,"h":82.43,"l":82.29,"n":11143,"o":82.3,"t":"2025-03-03T05:00:00Z","v":5333749,"vw":82.36945},{"c":82.43,"h":82.58,"l":82.4,"n":10814,"o":82.51,"t":"2025-03-04T05:00:00Z","v":5198925,"vw":82.473332},{"c":82.34,"h":82.5,"l":82.33,"n":9462,"o":82.48,"t":"2025-03-05T05:00:00Z","v":4304550,"vw":82.378467},{"c":82.39,"h":82.425,"l":82.33,"n":11459,"o":82.38,"t":"2025-03-06T05:00:00Z","v":4557771,"vw":82.385353},{"c":82.38,"h":82.52,"l":82.34,"n":9195,"o":82.5,"t":"2025-03-07T05:00:00Z","v":3499470,"vw":82.425586},{"c":82.53,"h":82.56,"l":82.46,"n":10871,"o":82.485,"t":"2025-03-10T04:00:00Z","v":4644408,"vw":82.522029},{"c":82.48,"h":82.5999,"l":82.47,"n":9184,"o":82.53,"t":"2025-03-11T04:00:00Z","v":4668520,"vw":82.520373},{"c":82.42,"h":82.48,"l":82.4,"n":8787,"o":82.415,"t":"2025-03-12T04:00:00Z","v":3476088,"vw":82.431683},{"c":82.48,"h":82.52,"l":82.39,"n":9125,"o":82.42,"t":"2025-03-13T04:00:00Z","v":2946843,"vw":82.46972},{"c":82.42,"h":82.49,"l":82.41,"n":8365,"o":82.49,"t":"2025-03-14T04:00:00Z","v":3932537,"vw":82.431781},{"c":82.39,"h":82.45,"l":82.37,"n":14177,"o":82.4,"t":"2025-03-17T04:00:00Z","v":4582673,"vw":82.39606},{"c":82.39,"h":82.43,"l":82.38,"n":7928,"o":82.38,"t":"2025-03-18T04:00:00Z","v":3438798,"vw":82.407942},{"c":82.51,"h":82.51,"l":82.34,"n":10528,"o":82.37,"t":"2025-03-19T04:00:00Z","v":3886344,"vw":82.429508},{"c":82.53,"h":82.6,"l":82.52,"n":7259,"o":82.6,"t":"2025-03-20T04:00:00Z","v":3039391,"vw":82.541714},{"c":82.58,"h":82.64,"l":82.58,"n":8589,"o":82.62,"t":"2025-03-21T04:00:00Z","v":3172518,"vw":82.59784},{"c":82.47,"h":82.54,"l":82.46,"n":9324,"o":82.54,"t":"2025-03-24T04:00:00Z","v":2351301,"vw":82.47969},{"c":82.5,"h":82.54,"l":82.48,"n":7016,"o":82.49,"t":"2025-03-25T04:00:00Z","v":2711641,"vw":82.513361},{"c":82.48,"h":82.5159,"l":82.48,"n":6973,"o":82.49,"t":"2025-03-26T04:00:00Z","v":3685790,"vw":82.487273},{"c":82.52,"h":82.55,"l":82.5,"n":7079,"o":82.52,"t":"2025-03-27T04:00:00Z","v":2187930,"vw":82.520726},{"c":82.67,"h":82.69,"l":82.59,"n":8993,"o":82.59,"t":"2025-03-28T04:00:00Z","v":4087941,"vw":82.664893},{"c":82.73,"h":82.77,"l":82.66,"n":10753,"o":82.74,"t":"2025-03-31T04:00:00Z","v":4593176,"vw":82.705866},{"c":82.48,"h":82.52,"l":82.4401,"n":12769,"o":82.46,"t":"2025-04-01T04:00:00Z","v":4326414,"vw":82.484058},{"c":82.42,"h":82.5254,"l":82.39,"n":10657,"o":82.525,"t":"2025-04-02T04:00:00Z","v":3071588,"vw":82.435064},{"c":82.73,"h":82.77,"l":82.6707,"n":12608,"o":82.69,"t":"2025-04-03T04:00:00Z","v":6729522,"vw":82.725738},{"c":82.68,"h":83.065,"l":82.68,"n":26000,"o":82.98,"t":"2025-04-04T04:00:00Z","v":12599671,"vw":82.866475},{"c":82.69,"h":82.9399,"l":82.515,"n":28819,"o":82.89,"t":"2025-04-07T04:00:00Z","v":18363133,"vw":82.739118},{"c":82.64,"h":82.81,"l":82.54,"n":18567,"o":82.54,"t":"2025-04-08T04:00:00Z","v":13084276,"vw":82.679309},{"c":82.59,"h":82.785,"l":82.3101,"n":31050,"o":82.7,"t":"2025-04-09T04:00:00Z","v":25590297,"vw":82.55146},{"c":82.58,"h":82.66,"l":82.534,"n":16224,"o":82.59,"t":"2025-04-10T04:00:00Z","v":10029548,"vw":82.594116},{"c":82.43,"h":82.545,"l":82.4,"n":14132,"o":82.53,"t":"2025-04-11T04:00:00Z","v":6586187,"vw":82.451944},{"c":82.61,"h":82.63,"l":82.48,"n":8558,"o":82.48,"t":"2025-04-14T04:00:00Z","v":5006340,"vw":82.582872},{"c":82.61,"h":82.67,"l":82.6,"n":7559,"o":82.61,"t":"2025-04-15T04:00:00Z","v":3090685,"vw":82.633747},{"c":82.72,"h":82.74,"l":82.66,"n":8588,"o":82.7,"t":"2025-04-16T04:00:00Z","v":3179074,"vw":82.711094},{"c":82.75,"h":82.79,"l":82.71,"n":8156,"o":82.75,"t":"2025-04-17T04:00:00Z","v":3384180,"vw":82.751772},{"c":82.7,"h":82.85,"l":82.7,"n":10746,"o":82.78,"t":"2025-04-21T04:00:00Z","v":5283681,"vw":82.769062},{"c":82.73,"h":82.78,"l":82.71,"n":9718,"o":82.76,"t":"2025-04-22T04:00:00Z","v":3521736,"vw":82.738824},{"c":82.67,"h":82.795,"l":82.63,"n":11099,"o":82.75,"t":"2025-04-23T04:00:00Z","v":3647401,"vw":82.69139},{"c":82.77,"h":82.77,"l":82.71,"n":10578,"o":82.73,"t":"2025-04-24T04:00:00Z","v":3993473,"vw":82.75205},{"c":82.84,"h":82.85,"l":82.76,"n":8881,"o":82.79,"t":"2025-04-25T04:00:00Z","v":2260113,"vw":82.818037},{"c":82.96,"h":82.96,"l":82.84,"n":10287,"o":82.85,"t":"2025-04-28T04:00:00Z","v":2847008,"vw":82.930921},{"c":83.01,"h":83.02,"l":82.93,"n":8775,"o":82.94,"t":"2025-04-29T04:00:00Z","v":3832178,"vw":83.002066},{"c":83.12,"h":83.12,"l":83.03,"n":10126,"o":83.04,"t":"2025-04-30T04:00:00Z","v":5104859,"vw":83.070244},{"c":82.69,"h":82.9,"l":82.66,"n":10401,"o":82.89,"t":"2025-05-01T04:00:00Z","v":5150456,"vw":82.733582},{"c":82.53,"h":82.6475,"l":82.5,"n":12390,"o":82.62,"t":"2025-05-02T04:00:00Z","v":4556135,"vw":82.549207},{"c":82.52,"h":82.58,"l":82.49,"n":8740,"o":82.57,"t":"2025-05-05T04:00:00Z","v":3420522,"vw":82.518372},{"c":82.59,"h":82.61,"l":82.57,"n":11488,"o":82.59,"t":"2025-05-06T04:00:00Z","v":3476314,"vw":82.587513},{"c":82.62,"h":82.66,"l":82.56,"n":9481,"o":82.59,"t":"2025-05-07T04:00:00Z","v":2523392,"vw":82.608935},{"c":82.45,"h":82.602,"l":82.44,"n":9039,"o":82.59,"t":"2025-05-08T04:00:00Z","v":3566013,"vw":82.486166},{"c":82.49,"h":82.57,"l":82.49,"n":6248,"o":82.53,"t":"2025-05-09T04:00:00Z","v":2009581,"vw":82.514106},{"c":82.34,"h":82.3888,"l":82.32,"n":10777,"o":82.33,"t":"2025-05-12T04:00:00Z","v":4386604,"vw":82.345393},{"c":82.32,"h":82.39,"l":82.3,"n":12750,"o":82.39,"t":"2025-05-13T04:00:00Z","v":4241391,"vw":82.335125},{"c":82.26,"h":82.3499,"l":82.26,"n":8018,"o":82.33,"t":"2025-05-14T04:00:00Z","v":3960282,"vw":82.279412},{"c":82.42,"h":82.42,"l":82.35,"n":8379,"o":82.38,"t":"2025-05-15T04:00:00Z","v":3449307,"vw":82.401231},{"c":82.4,"h":82.49,"l":82.39,"n":8427,"o":82.49,"t":"2025-05-16T04:00:00Z","v":3528567,"vw":82.41904},{"c":82.43,"h":82.44,"l":82.3743,"n":8815,"o":82.38,"t":"2025-05-19T04:00:00Z","v":2906866,"vw":82.412073},{"c":82.44,"h":82.47,"l":82.41,"n":7871,"o":82.425,"t":"2025-05-20T04:00:00Z","v":3289336,"vw":82.447278},{"c":82.39,"h":82.42,"l":82.38,"n":9244,"o":82.41,"t":"2025-05-21T04:00:00Z","v":4095605,"vw":82.397348},{"c":82.44,"h":82.45,"l":82.41,"n":9782,"o":82.44,"t":"2025-05-22T04:00:00Z","v":3415968,"vw":82.432299},{"c":82.49,"h":82.57,"l":82.47,"n":14228,"o":82.57,"t":"2025-05-23T04:00:00Z","v":8202293,"vw":82.496123},{"c":82.52,"h":82.53,"l":82.48,"n":8648,"o":82.5,"t":"2025-05-27T04:00:00Z","v":3870296,"vw":82.512552},{"c":82.46,"h":82.5,"l":82.45,"n":7383,"o":82.5,"t":"2025-05-28T04:00:00Z","v":1972559,"vw":82.469746},{"c":82.55,"h":82.56,"l":82.52,"n":7489,"o":82.52,"t":"2025-05-29T04:00:00Z","v":2154446,"vw":82.543168},{"c":82.65,"h":82.65,"l":82.5735,"n":8027,"o":82.59,"t":"2025-05-30T04:00:00Z","v":4330977,"vw":82.621683},{"c":82.31,"h":82.37,"l":82.3,"n":10829,"o":82.335,"t":"2025-06-02T04:00:00Z","v":4010995,"vw":82.326027},{"c":82.29,"h":82.35,"l":82.28,"n":8961,"o":82.33,"t":"2025-06-03T04:00:00Z","v":4456851,"vw":82.300635},{"c":82.44,"h":82.45,"l":82.35,"n":13071,"o":82.36,"t":"2025-06-04T04:00:00Z","v":5744832,"vw":82.420089},{"c":82.35,"h":82.46,"l":82.35,"n":9018,"o":82.44,"t":"2025-06-05T04:00:00Z","v":3165408,"vw":82.386805},{"c":82.21,"h":82.27,"l":82.21,"n":6695,"o":82.25,"t":"2025-06-06T04:00:00Z","v":1563310,"vw":82.224527},{"c":82.27,"h":82.3,"l":82.24,"n":8170,"o":82.24,"t":"2025-06-09T04:00:00Z","v":2166870,"vw":82.275068},{"c":82.27,"h":82.32,"l":82.27,"n":7491,"o":82.3,"t":"2025-06-10T04:00:00Z","v":2010637,"vw":82.286667},{"c":82.4,"h":82.4,"l":82.34,"n":7639,"o":82.365,"t":"2025-06-11T04:00:00Z","v":1825674,"vw":82.378929},{"c":82.47,"h":82.48,"l":82.44,"n":7355,"o":82.48,"t":"2025-06-12T04:00:00Z","v":2612591,"vw":82.46011},{"c":82.41,"h":82.44,"l":82.375,"n":7820,"o":82.44,"t":"2025-06-13T04:00:00Z","v":3567536,"vw":82.411379},{"c":82.4,"h":82.44,"l":82.39,"n":8043,"o":82.41,"t":"2025-06-16T04:00:00Z","v":2380743,"vw":82.406937},{"c":82.44,"h":82.46,"l":82.4,"n":6451,"o":82.43,"t":"2025-06-17T04:00:00Z","v":2057638,"vw":82.434499},{"c":82.48,"h":82.565,"l":82.45,"n":6877,"o":82.475,"t":"2025-06-18T04:00:00Z","v":1921262,"vw":82.489169},{"c":82.54,"h":82.57,"l":82.49,"n":7459,"o":82.5,"t":"2025-06-20T04:00:00Z","v":2328778,"vw":82.53773},{"c":82.65,"h":82.69,"l":82.57,"n":10032,"o":82.57,"t":"2025-06-23T04:00:00Z","v":3113520,"vw":82.645315},{"c":82.715,"h":82.72,"l":82.63,"n":8641,"o":82.64,"t":"2025-06-24T04:00:00Z","v":4292131,"vw":82.699689},{"c":82.73,"h":82.74,"l":82.67,"n":10092,"o":82.69,"t":"2025-06-25T04:00:00Z","v":3268079,"vw":82.70864},{"c":82.83,"h":82.83,"l":82.77,"n":9681,"o":82.78,"t":"2025-06-26T04:00:00Z","v":4964944,"vw":82.810192},{"c":82.8,"h":82.84,"l":82.78,"n":7276,"o":82.78,"t":"2025-06-27T04:00:00Z","v":2432813,"vw":82.807825},{"c":82.86,"h":82.86,"l":82.81,"n":12247,"o":82.845,"t":"2025-06-30T04:00:00Z","v":5690394,"vw":82.844556},{"c":82.51,"h":82.59,"l":82.5,"n":13985,"o":82.56,"t":"2025-07-01T04:00:00Z","v":5018120,"vw":82.527706},{"c":82.5,"h":82.55,"l":82.49,"n":7809,"o":82.52,"t":"2025-07-02T04:00:00Z","v":4292624,"vw":82.510817},{"c":82.41,"h":82.43,"l":82.38,"n":7784,"o":82.42,"t":"2025-07-03T04:00:00Z","v":2781537,"vw":82.409312},{"c":82.39,"h":82.42,"l":82.38,"n":8813,"o":82.41,"t":"2025-07-07T04:00:00Z","v":4022063,"vw":82.395684},{"c":82.4,"h":82.4,"l":82.37,"n":9846,"o":82.38,"t":"2025-07-08T04:00:00Z","v":3648499,"vw":82.383876},{"c":82.47,"h":82.47,"l":82.42,"n":8481,"o":82.43,"t":"2025-07-09T04:00:00Z","v":2002292,"vw":82.45792},{"c":82.47,"h":82.47,"l":82.43,"n":6188,"o":82.47,"t":"2025-07-10T04:00:00Z","v":2249412,"vw":82.459441},{"c":82.45,"h":82.46,"l":82.43,"n":8652,"o":82.46,"t":"2025-07-11T04:00:00Z","v":4146261,"vw":82.44626},{"c":82.46,"h":82.49,"l":82.44,"n":6145,"o":82.46,"t":"2025-07-14T04:00:00Z","v":1887526,"vw":82.458891},{"c":82.375,"h":82.46,"l":82.37,"n":7103,"o":82.46,"t":"2025-07-15T04:00:00Z","v":3436730,"vw":82.383534},{"c":82.49,"h":82.5162,"l":82.41,"n":13493,"o":82.41,"t":"2025-07-16T04:00:00Z","v":4457081,"vw":82.478899},{"c":82.46,"h":82.5,"l":82.44,"n":8776,"o":82.49,"t":"2025-07-17T04:00:00Z","v":2820005,"vw":82.465468},{"c":82.53,"h":82.57,"l":82.53,"n":5779,"o":82.56,"t":"2025-07-18T04:00:00Z","v":1294510,"vw":82.545734},{"c":82.58,"h":82.6,"l":82.57,"n":6675,"o":82.6,"t":"2025-07-21T04:00:00Z","v":1857169,"vw":82.587413},{"c":82.64,"h":82.64,"l":82.6,"n":8182,"o":82.6,"t":"2025-07-22T04:00:00Z","v":8474378,"vw":82.618702},{"c":82.57,"h":82.62,"l":82.55,"n":7318,"o":82.61,"t":"2025-07-23T04:00:00Z","v":2500928,"vw":82.575974},{"c":82.5,"h":82.5399,"l":82.5,"n":8462,"o":82.51,"t":"2025-07-24T04:00:00Z","v":2147287,"vw":82.514809},{"c":82.55,"h":82.56,"l":82.53,"n":5661,"o":82.55,"t":"2025-07-25T04:00:00Z","v":2023603,"vw":82.54833},{"c":82.535,"h":82.55,"l":82.53,"n":6672,"o":82.54,"t":"2025-07-28T04:00:00Z","v":2467424,"vw":82.536274},{"c":82.61,"h":82.62,"l":82.56,"n":6555,"o":82.56,"t":"2025-07-29T04:00:00Z","v":2079620,"vw":82.594035},{"c":82.52,"h":82.64,"l":82.52,"n":8780,"o":82.57,"t":"2025-07-30T04:00:00Z","v":3786204,"vw":82.559636},{"c":82.52,"h":82.57,"l":82.51,"n":10414,"o":82.54,"t":"2025-07-31T04:00:00Z","v":5883693,"vw":82.537875},{"c":82.66,"h":82.69,"l":82.55,"n":14192,"o":82.55,"t":"2025-08-01T04:00:00Z","v":6048671,"vw":82.626305},{"c":82.68,"h":82.69,"l":82.625,"n":13589,"o":82.67,"t":"2025-08-04T04:00:00Z","v":4535435,"vw":82.669551},{"c":82.65,"h":82.685,"l":82.62,"n":12024,"o":82.65,"t":"2025-08-05T04:00:00Z","v":6269421,"vw":82.645163},{"c":82.68,"h":82.68,"l":82.625,"n":7497,"o":82.63,"t":"2025-08-06T04:00:00Z","v":2741805,"vw":82.660502},{"c":82.64,"h":82.675,"l":82.63,"n":8607,"o":82.66,"t":"2025-08-07T04:00:00Z","v":2927744,"vw":82.645167},{"c":82.62,"h":82.64,"l":82.61,"n":8112,"o":82.64,"t":"2025-08-08T04:00:00Z","v":2621191,"vw":82.621272},{"c":82.62,"h":82.64,"l":82.61,"n":7152,"o":82.61,"t":"2025-08-11T04:00:00Z","v":2730620,"vw":82.624257},{"c":82.68,"h":82.6893,"l":82.64,"n":6683,"o":82.65,"t":"2025-08-12T04:00:00Z","v":2846186,"vw":82.670229},{"c":82.79,"h":82.79,"l":82.7435,"n":7858,"o":82.75,"t":"2025-08-13T04:00:00Z","v":3589612,"vw":82.770878},{"c":82.7,"h":82.72,"l":82.68,"n":7364,"o":82.71,"t":"2025-08-14T04:00:00Z","v":3934101,"vw":82.702673},{"c":82.67,"h":82.74,"l":82.67,"n":5350,"o":82.72,"t":"2025-08-15T04:00:00Z","v":1979404,"vw":82.691456},{"c":82.67,"h":82.705,"l":82.66,"n":8301,"o":82.7,"t":"2025-08-18T04:00:00Z","v":6377258,"vw":82.6785},{"c":82.71,"h":82.73,"l":82.7,"n":9740,"o":82.71,"t":"2025-08-19T04:00:00Z","v":7319146,"vw":82.715634},{"c":82.74,"h":82.77,"l":82.71,"n":8718,"o":82.72,"t":"2025-08-20T04:00:00Z","v":2613863,"vw":82.745442},{"c":82.67,"h":82.73,"l":82.65,"n":8077,"o":82.72,"t":"2025-08-21T04:00:00Z","v":3399806,"vw":82.677199},{"c":82.85,"h":82.86,"l":82.7,"n":8521,"o":82.71,"t":"2025-08-22T04:00:00Z","v":4815552,"vw":82.834761},{"c":82.805,"h":82.81,"l":82.79,"n":9145,"o":82.8,"t":"2025-08-25T04:00:00Z","v":5797305,"vw":82.801497},{"c":82.88,"h":82.89,"l":82.84,"n":6806,"o":82.84,"t":"2025-08-26T04:00:00Z","v":1673686,"vw":82.87105},{"c":82.94,"h":82.94,"l":82.88,"n":8108,"o":82.89,"t":"2025-08-27T04:00:00Z","v":2399543,"vw":82.915196},{"c":82.91,"h":82.93,"l":82.9,"n":6065,"o":82.91,"t":"2025-08-28T04:00:00Z","v":1824807,"vw":82.914275},{"c":82.98,"h":83,"l":82.94,"n":9889,"o":82.95,"t":"2025-08-29T04:00:00Z","v":2758042,"vw":82.975483},{"c":82.68,"h":82.7,"l":82.66,"n":13498,"o":82.665,"t":"2025-09-02T04:00:00Z","v":4372417,"vw":82.672718},{"c":82.74,"h":82.76,"l":82.6701,"n":10385,"o":82.68,"t":"2025-09-03T04:00:00Z","v":3284520,"vw":82.7372},{"c":82.8,"h":82.8,"l":82.76,"n":9493,"o":82.78,"t":"2025-09-04T04:00:00Z","v":3232698,"vw":82.790602},{"c":82.92,"h":83.01,"l":82.91,"n":12578,"o":82.98,"t":"2025-09-05T04:00:00Z","v":5352503,"vw":82.954108},{"c":82.97,"h":82.99,"l":82.95,"n":9241,"o":82.98,"t":"2025-09-08T04:00:00Z","v":2281184,"vw":82.971249},{"c":82.9,"h":83,"l":82.9,"n":8190,"o":82.97,"t":"2025-09-09T04:00:00Z","v":2467765,"vw":82.920996},{"c":82.91,"h":82.96,"l":82.91,"n":8778,"o":82.96,"t":"2025-09-10T04:00:00Z","v":8269543,"vw":82.923629},{"c":82.94,"h":83,"l":82.93,"n":10549,"o":82.965,"t":"2025-09-11T04:00:00Z","v":4888809,"vw":82.95393},{"c":82.93,"h":82.94,"l":82.9,"n":8772,"o":82.94,"t":"2025-09-12T04:00:00Z","v":3057474,"vw":82.924674},{"c":82.96,"h":82.98,"l":82.96,"n":8843,"o":82.98,"t":"2025-09-15T04:00:00Z","v":1917452,"vw":82.966975},{"c":83,"h":83.02,"l":82.98,"n":8057,"o":82.99,"t":"2025-09-16T04:00:00Z","v":2091170,"vw":83.006031},{"c":82.96,"h":83.09,"l":82.96,"n":10450,"o":83.02,"t":"2025-09-17T04:00:00Z","v":4243874,"vw":82.991672},{"c":82.93,"h":82.9574,"l":82.91,"n":8084,"o":82.93,"t":"2025-09-18T04:00:00Z","v":2847610,"vw":82.93642},{"c":82.96,"h":82.98,"l":82.95,"n":7578,"o":82.96,"t":"2025-09-19T04:00:00Z","v":2197043,"vw":82.959795},{"c":82.92,"h":82.975,"l":82.92,"n":8293,"o":82.97,"t":"2025-09-22T04:00:00Z","v":1835836,"vw":82.939518},{"c":82.95,"h":82.97,"l":82.93,"n":8658,"o":82.94,"t":"2025-09-23T04:00:00Z","v":2433314,"vw":82.950792},{"c":82.91,"h":82.95,"l":82.91,"n":8165,"o":82.94,"t":"2025-09-24T04:00:00Z","v":3073966,"vw":82.921565},{"c":82.84,"h":82.87,"l":82.8301,"n":8178,"o":82.86,"t":"2025-09-25T04:00:00Z","v":3458195,"vw":82.846443},{"c":82.89,"h":82.8983,"l":82.85,"n":7409,"o":82.87,"t":"2025-09-26T04:00:00Z","v":2291720,"vw":82.882165},{"c":82.92,"h":82.93,"l":82.9,"n":9270,"o":82.9,"t":"2025-09-29T04:00:00Z","v":3837216,"vw":82.921921},{"c":82.96,"h":82.99,"l":82.95,"n":8560,"o":82.95,"t":"2025-09-30T04:00:00Z","v":4044116,"vw":82.96943},{"c":82.8,"h":82.82,"l":82.77,"n":11977,"o":82.81,"t":"2025-10-01T04:00:00Z","v":4194432,"vw":82.797787},{"c":82.82,"h":82.82,"l":82.7735,"n":7971,"o":82.79,"t":"2025-10-02T04:00:00Z","v":1896919,"vw":82.80439},{"c":82.79,"h":82.845,"l":82.79,"n":8174,"o":82.82,"t":"2025-10-03T04:00:00Z","v":2282252,"vw":82.805551},{"c":82.77,"h":82.8,"l":82.77,"n":8171,"o":82.78,"t":"2025-10-06T04:00:00Z","v":2637263,"vw":82.775663},{"c":82.81,"h":82.83,"l":82.78,"n":7869,"o":82.79,"t":"2025-10-07T04:00:00Z","v":2301831,"vw":82.808879},{"c":82.8,"h":82.84,"l":82.79,"n":9955,"o":82.84,"t":"2025-10-08T04:00:00Z","v":2942050,"vw":82.81119},{"c":82.79,"h":82.81,"l":82.7801,"n":8623,"o":82.8,"t":"2025-10-09T04:00:00Z","v":2884793,"vw":82.793789},{"c":82.93,"h":82.96,"l":82.8501,"n":12025,"o":82.875,"t":"2025-10-10T04:00:00Z","v":5552887,"vw":82.926228},{"c":83.09,"h":83.09,"l":82.93,"n":12076,"o":82.945,"t":"2025-10-13T04:00:00Z","v":9266422,"vw":83.030012},{"c":83.03,"h":83.03,"l":82.98,"n":13874,"o":83,"t":"2025-10-14T04:00:00Z","v":6221224,"vw":83.017505},{"c":82.99,"h":83.02,"l":82.98,"n":9529,"o":83,"t":"2025-10-15T04:00:00Z","v":3720308,"vw":82.995943},{"c":83.1,"h":83.13,"l":82.98,"n":9379,"o":82.98,"t":"2025-10-16T04:00:00Z","v":5563813,"vw":83.086627},{"c":83.085,"h":83.1158,"l":83.07,"n":8204,"o":83.1,"t":"2025-10-17T04:00:00Z","v":3354775,"vw":83.085448},{"c":83.1,"h":83.1,"l":83.07,"n":8959,"o":83.1,"t":"2025-10-20T04:00:00Z","v":3331847,"vw":83.08903},{"c":83.12,"h":83.13,"l":83.1,"n":11564,"o":83.12,"t":"2025-10-21T04:00:00Z","v":4726346,"vw":83.114191},{"c":83.12,"h":83.14,"l":83.1,"n":7323,"o":83.1,"t":"2025-10-22T04:00:00Z","v":6952989,"vw":83.12291},{"c":83.06,"h":83.11,"l":83.06,"n":7823,"o":83.095,"t":"2025-10-23T04:00:00Z","v":4405346,"vw":83.08763},{"c":83.11,"h":83.13,"l":83.09,"n":7780,"o":83.12,"t":"2025-10-24T04:00:00Z","v":2293205,"vw":83.109169},{"c":83.09,"h":83.0999,"l":83.06,"n":8855,"o":83.09,"t":"2025-10-27T04:00:00Z","v":6043823,"vw":83.082294},{"c":83.1,"h":83.11,"l":83.07,"n":12754,"o":83.075,"t":"2025-10-28T04:00:00Z","v":6114748,"vw":83.095404},{"c":82.935,"h":83.11,"l":82.93,"n":9372,"o":83.11,"t":"2025-10-29T04:00:00Z","v":5334903,"vw":82.990731},{"c":82.95,"h":82.97,"l":82.91,"n":10847,"o":82.92,"t":"2025-10-30T04:00:00Z","v":3798817,"vw":82.940793},{"c":82.98,"h":82.99,"l":82.96,"n":9659,"o":82.98,"t":"2025-10-31T04:00:00Z","v":3593078,"vw":82.976925},{"c":82.72,"h":82.75,"l":82.71,"n":10917,"o":82.71,"t":"2025-11-03T05:00:00Z","v":5418880,"vw":82.720742},{"c":82.75,"h":82.78,"l":82.75,"n":18342,"o":82.76,"t":"2025-11-04T05:00:00Z","v":6502044,"vw":82.760686},{"c":82.69,"h":82.76,"l":82.68,"n":16270,"o":82.75,"t":"2025-11-05T05:00:00Z","v":3952622,"vw":82.698829},{"c":82.79,"h":82.82,"l":82.77,"n":9635,"o":82.78,"t":"2025-11-06T05:00:00Z","v":3725171,"vw":82.79518},{"c":82.83,"h":82.88,"l":82.805,"n":9482,"o":82.81,"t":"2025-11-07T05:00:00Z","v":2943022,"vw":82.840871},{"c":82.81,"h":82.83,"l":82.8,"n":13501,"o":82.815,"t":"2025-11-10T05:00:00Z","v":6287859,"vw":82.809659},{"c":82.88,"h":82.88,"l":82.84,"n":10291,"o":82.86,"t":"2025-11-11T05:00:00Z","v":4175209,"vw":82.870649},{"c":82.85,"h":82.87,"l":82.84,"n":8845,"o":82.85,"t":"2025-11-12T05:00:00Z","v":2370006,"vw":82.856014},{"c":82.8,"h":82.83,"l":82.8,"n":9380,"o":82.8,"t":"2025-11-13T05:00:00Z","v":5328097,"vw":82.810612},{"c":82.83,"h":82.89,"l":82.8,"n":10253,"o":82.88,"t":"2025-11-14T05:00:00Z","v":5749973,"vw":82.827903},{"c":82.82,"h":82.83,"l":82.81,"n":10297,"o":82.83,"t":"2025-11-17T05:00:00Z","v":7200956,"vw":82.820509},{"c":82.87,"h":82.92,"l":82.85,"n":8846,"o":82.9,"t":"2025-11-18T05:00:00Z","v":3498469,"vw":82.884289},{"c":82.86,"h":82.92,"l":82.85,"n":9691,"o":82.9,"t":"2025-11-19T05:00:00Z","v":2679780,"vw":82.876486},{"c":82.93,"h":82.96,"l":82.89,"n":10102,"o":82.9,"t":"2025-11-20T05:00:00Z","v":5810789,"vw":82.925678},{"c":83.03,"h":83.04,"l":82.98,"n":10427,"o":83.02,"t":"2025-11-21T05:00:00Z","v":4849556,"vw":83.013542},{"c":83.04,"h":83.04,"l":83,"n":12171,"o":83.03,"t":"2025-11-24T05:00:00Z","v":5120669,"vw":83.027992},{"c":83.09,"h":83.1,"l":83.04,"n":9532,"o":83.05,"t":"2025-11-25T05:00:00Z","v":4276699,"vw":83.076723},{"c":83.08,"h":83.08,"l":83.04,"n":11921,"o":83.07,"t":"2025-11-26T05:00:00Z","v":4349665,"vw":83.06757},{"c":83.08,"h":83.11,"l":83.061,"n":7531,"o":83.1,"t":"2025-11-28T05:00:00Z","v":2799591,"vw":83.083562},{"c":82.76,"h":82.79,"l":82.76,"n":10270,"o":82.79,"t":"2025-12-01T05:00:00Z","v":3358651,"vw":82.769513},{"c":82.81,"h":82.82,"l":82.78,"n":9623,"o":82.8,"t":"2025-12-02T05:00:00Z","v":4653334,"vw":82.801176},{"c":82.86,"h":82.87,"l":82.83,"n":8754,"o":82.87,"t":"2025-12-03T05:00:00Z","v":2121270,"vw":82.855707},{"c":82.8,"h":82.84,"l":82.8,"n":7803,"o":82.84,"t":"2025-12-04T05:00:00Z","v":2474043,"vw":82.808979},{"c":82.77,"h":82.82,"l":82.77,"n":7674,"o":82.82,"t":"2025-12-05T05:00:00Z","v":2172498,"vw":82.780803},{"c":82.75,"h":82.77,"l":82.71,"n":8914,"o":82.77,"t":"2025-12-08T05:00:00Z","v":3378688,"vw":82.747653},{"c":82.71,"h":82.79,"l":82.71,"n":8291,"o":82.79,"t":"2025-12-09T05:00:00Z","v":2709948,"vw":82.727672},{"c":82.85,"h":82.85,"l":82.71,"n":10775,"o":82.72,"t":"2025-12-10T05:00:00Z","v":4431403,"vw":82.790845},{"c":82.86,"h":82.8999,"l":82.85,"n":8677,"o":82.89,"t":"2025-12-11T05:00:00Z","v":3552418,"vw":82.870766},{"c":82.87,"h":82.89,"l":82.85,"n":8409,"o":82.86,"t":"2025-12-12T05:00:00Z","v":4256368,"vw":82.871123},{"c":82.92,"h":82.94,"l":82.9,"n":10523,"o":82.93,"t":"2025-12-15T05:00:00Z","v":5252379,"vw":82.919987},{"c":82.96,"h":82.98,"l":82.93,"n":9959,"o":82.94,"t":"2025-12-16T05:00:00Z","v":4004877,"vw":82.962742},{"c":82.97,"h":82.98,"l":82.94,"n":9159,"o":82.95,"t":"2025-12-17T05:00:00Z","v":5873901,"vw":82.955634},{"c":83.03,"h":83.04,"l":82.98,"n":7580,"o":83.04,"t":"2025-12-18T05:00:00Z","v":3896767,"vw":83.019087},{"c":82.76,"h":82.77,"l":82.74,"n":8471,"o":82.76,"t":"2025-12-19T05:00:00Z","v":4195196,"vw":82.752217},{"c":82.72,"h":82.75,"l":82.71,"n":9910,"o":82.75,"t":"2025-12-22T05:00:00Z","v":4489170,"vw":82.727596},{"c":82.68,"h":82.69,"l":82.65,"n":9473,"o":82.66,"t":"2025-12-23T05:00:00Z","v":3443157,"vw":82.676253},{"c":82.73,"h":82.74,"l":82.7,"n":4681,"o":82.71,"t":"2025-12-24T05:00:00Z","v":2287169,"vw":82.723255},{"c":82.79,"h":82.81,"l":82.78,"n":6410,"o":82.8,"t":"2025-12-26T05:00:00Z","v":2034930,"vw":82.792603},{"c":82.83,"h":82.85,"l":82.82,"n":7821,"o":82.83,"t":"2025-12-29T05:00:00Z","v":3432291,"vw":82.832185},{"c":82.85,"h":82.86,"l":82.83,"n":8909,"o":82.83,"t":"2025-12-30T05:00:00Z","v":3641291,"vw":82.849905},{"c":82.82,"h":82.87,"l":82.82,"n":9584,"o":82.84,"t":"2025-12-31T05:00:00Z","v":3753118,"vw":82.835546},{"c":82.86,"h":82.87,"l":82.84,"n":8727,"o":82.87,"t":"2026-01-02T05:00:00Z","v":3041729,"vw":82.858177},{"c":82.89,"h":82.9,"l":82.87,"n":9908,"o":82.88,"t":"2026-01-05T05:00:00Z","v":3062501,"vw":82.889674},{"c":82.9,"h":82.9,"l":82.85,"n":10377,"o":82.88,"t":"2026-01-06T05:00:00Z","v":4368940,"vw":82.882672},{"c":82.89,"h":82.925,"l":82.88,"n":9813,"o":82.91,"t":"2026-01-07T05:00:00Z","v":4297970,"vw":82.89343},{"c":82.86,"h":82.88,"l":82.86,"n":7087,"o":82.87,"t":"2026-01-08T05:00:00Z","v":2470734,"vw":82.866079},{"c":82.83,"h":82.87,"l":82.8101,"n":9668,"o":82.87,"t":"2026-01-09T05:00:00Z","v":3409675,"vw":82.837598},{"c":82.83,"h":82.84,"l":82.81,"n":7986,"o":82.82,"t":"2026-01-12T05:00:00Z","v":2243111,"vw":82.823835},{"c":82.85,"h":82.87,"l":82.84,"n":8626,"o":82.86,"t":"2026-01-13T05:00:00Z","v":4656348,"vw":82.852203},{"c":82.87,"h":82.9,"l":82.865,"n":7727,"o":82.88,"t":"2026-01-14T05:00:00Z","v":3022481,"vw":82.883512},{"c":82.81,"h":82.86,"l":82.81,"n":8097,"o":82.86,"t":"2026-01-15T05:00:00Z","v":3306703,"vw":82.828743},{"c":82.79,"h":82.84,"l":82.78,"n":10366,"o":82.84,"t":"2026-01-16T05:00:00Z","v":4540148,"vw":82.807466},{"c":82.8,"h":82.82,"l":82.8,"n":11707,"o":82.81,"t":"2026-01-20T05:00:00Z","v":5763746,"vw":82.80561},{"c":82.84,"h":82.84,"l":82.81,"n":13085,"o":82.83,"t":"2026-01-21T05:00:00Z","v":14151395,"vw":82.828757},{"c":82.81,"h":82.8199,"l":82.79,"n":10157,"o":82.81,"t":"2026-01-22T05:00:00Z","v":4878395,"vw":82.805856},{"c":82.84,"h":82.85,"l":82.82,"n":7636,"o":82.83,"t":"2026-01-23T05:00:00Z","v":2506894,"vw":82.838927},{"c":82.87,"h":82.88,"l":82.85,"n":9007,"o":82.87,"t":"2026-01-26T05:00:00Z","v":3094288,"vw":82.864584},{"c":82.89,"h":82.91,"l":82.87,"n":10228,"o":82.87,"t":"2026-01-27T05:00:00Z","v":4339298,"vw":82.891636},{"c":82.89,"h":82.91,"l":82.87,"n":9325,"o":82.905,"t":"2026-01-28T05:00:00Z","v":4157537,"vw":82.889296},{"c":82.92,"h":82.95,"l":82.9,"n":9750,"o":82.9,"t":"2026-01-29T05:00:00Z","v":4135826,"vw":82.934148},{"c":82.99,"h":83.01,"l":82.9601,"n":8646,"o":82.965,"t":"2026-01-30T05:00:00Z","v":4272841,"vw":82.987523},{"c":82.7,"h":82.75,"l":82.69,"n":13439,"o":82.735,"t":"2026-02-02T05:00:00Z","v":4079383,"vw":82.703001},{"c":82.69,"h":82.71,"l":82.67,"n":8291,"o":82.68,"t":"2026-02-03T05:00:00Z","v":4449959,"vw":82.692908},{"c":82.73,"h":82.74,"l":82.69,"n":9053,"o":82.69,"t":"2026-02-04T05:00:00Z","v":3945386,"vw":82.721068},{"c":82.86,"h":82.88,"l":82.79,"n":9924,"o":82.82,"t":"2026-02-05T05:00:00Z","v":6013953,"vw":82.84059},{"c":82.86,"h":82.89,"l":82.83,"n":11472,"o":82.89,"t":"2026-02-06T05:00:00Z","v":7414430,"vw":82.849215},{"c":82.88,"h":82.89,"l":82.87,"n":9915,"o":82.88,"t":"2026-02-09T05:00:00Z","v":6928894,"vw":82.878164},{"c":82.93,"h":82.95,"l":82.92,"n":10110,"o":82.925,"t":"2026-02-10T05:00:00Z","v":4736221,"vw":82.935449},{"c":82.85,"h":82.8885,"l":82.8301,"n":6783,"o":82.85,"t":"2026-02-11T05:00:00Z","v":3509982,"vw":82.858673},{"c":82.93,"h":82.95,"l":82.87,"n":8482,"o":82.88,"t":"2026-02-12T05:00:00Z","v":3377323,"vw":82.928642},{"c":83.06,"h":83.07,"l":83.03,"n":8162,"o":83.04,"t":"2026-02-13T05:00:00Z","v":3564221,"vw":83.047705},{"c":83.03,"h":83.05,"l":83.01,"n":8452,"o":83.04,"t":"2026-02-17T05:00:00Z","v":3293803,"vw":83.026587},{"c":82.98,"h":83,"l":82.98,"n":6226,"o":82.98,"t":"2026-02-18T05:00:00Z","v":2145507,"vw":82.986629},{"c":82.98,"h":83.01,"l":82.97,"n":5965,"o":82.97,"t":"2026-02-19T05:00:00Z","v":2653949,"vw":82.986237},{"c":82.99,"h":83.02,"l":82.9701,"n":7335,"o":83.01,"t":"2026-02-20T05:00:00Z","v":3451937,"vw":82.996327},{"c":83.06,"h":83.08,"l":83.0017,"n":8115,"o":83.02,"t":"2026-02-23T05:00:00Z","v":2809745,"vw":83.054801},{"c":83.06,"h":83.07,"l":83.03,"n":9033,"o":83.05,"t":"2026-02-24T05:00:00Z","v":5233196,"vw":83.049494},{"c":83.04,"h":83.04,"l":83.01,"n":11285,"o":83.03,"t":"2026-02-25T05:00:00Z","v":4496157,"vw":83.028066},{"c":83.07,"h":83.09,"l":83.03,"n":7162,"o":83.03,"t":"2026-02-26T05:00:00Z","v":7857552,"vw":83.057877},{"c":83.18,"h":83.2,"l":83.15,"n":8974,"o":83.16,"t":"2026-02-27T05:00:00Z","v":5655571,"vw":83.177504},{"c":82.81,"h":82.89,"l":82.79,"n":11083,"o":82.88,"t":"2026-03-02T05:00:00Z","v":7074848,"vw":82.826074},{"c":82.8,"h":82.82,"l":82.705,"n":11795,"o":82.72,"t":"2026-03-03T05:00:00Z","v":5818014,"vw":82.782285},{"c":82.75,"h":82.8,"l":82.73,"n":10966,"o":82.79,"t":"2026-03-04T05:00:00Z","v":5026467,"vw":82.758635},{"c":82.69,"h":82.71,"l":82.66,"n":11633,"o":82.68,"t":"2026-03-05T05:00:00Z","v":7175164,"vw":82.684351},{"c":82.73,"h":82.805,"l":82.67,"n":10979,"o":82.67,"t":"2026-03-06T05:00:00Z","v":5750857,"vw":82.744874},{"c":82.77,"h":82.78,"l":82.67,"n":10969,"o":82.7,"t":"2026-03-09T04:00:00Z","v":4900089,"vw":82.741061},{"c":82.72,"h":82.8,"l":82.71,"n":9245,"o":82.77,"t":"2026-03-10T04:00:00Z","v":5107175,"vw":82.753277},{"c":82.64,"h":82.69,"l":82.64,"n":9718,"o":82.68,"t":"2026-03-11T04:00:00Z","v":3977880,"vw":82.655032},{"c":82.5,"h":82.6299,"l":82.47,"n":14376,"o":82.61,"t":"2026-03-12T04:00:00Z","v":8507507,"vw":82.531127},{"c":82.55,"h":82.6066,"l":82.53,"n":14017,"o":82.6,"t":"2026-03-13T04:00:00Z","v":7184657,"vw":82.564604},{"c":82.65,"h":82.65,"l":82.59,"n":9311,"o":82.64,"t":"2026-03-16T04:00:00Z","v":4786186,"vw":82.632191},{"c":82.66,"h":82.68,"l":82.65,"n":8597,"o":82.65,"t":"2026-03-17T04:00:00Z","v":3380097,"vw":82.660109},{"c":82.51,"h":82.63,"l":82.51,"n":8815,"o":82.6,"t":"2026-03-18T04:00:00Z","v":5625126,"vw":82.550051},{"c":82.49,"h":82.53,"l":82.37,"n":17032,"o":82.39,"t":"2026-03-19T04:00:00Z","v":12151842,"vw":82.448183},{"c":82.31,"h":82.38,"l":82.2803,"n":14344,"o":82.37,"t":"2026-03-20T04:00:00Z","v":11512918,"vw":82.329144},{"c":82.43,"h":82.485,"l":82.34,"n":14352,"o":82.36,"t":"2026-03-23T04:00:00Z","v":8918626,"vw":82.422327},{"c":82.31,"h":82.39,"l":82.265,"n":12426,"o":82.33,"t":"2026-03-24T04:00:00Z","v":8547600,"vw":82.327286},{"c":82.4,"h":82.43,"l":82.37,"n":8417,"o":82.4,"t":"2026-03-25T04:00:00Z","v":5556562,"vw":82.399339},{"c":82.22,"h":82.36,"l":82.22,"n":10505,"o":82.33,"t":"2026-03-26T04:00:00Z","v":7406386,"vw":82.285359},{"c":82.39,"h":82.39,"l":82.28,"n":14012,"o":82.28,"t":"2026-03-27T04:00:00Z","v":7967013,"vw":82.341238},{"c":82.5,"h":82.54,"l":82.47,"n":11239,"o":82.48,"t":"2026-03-30T04:00:00Z","v":5461840,"vw":82.505451},{"c":82.57,"h":82.62,"l":82.55,"n":18174,"o":82.59,"t":"2026-03-31T04:00:00Z","v":10880591,"vw":82.573284},{"c":82.32,"h":82.35,"l":82.29,"n":15203,"o":82.315,"t":"2026-04-01T04:00:00Z","v":7672616,"vw":82.320811},{"c":82.36,"h":82.385,"l":82.32,"n":11663,"o":82.33,"t":"2026-04-02T04:00:00Z","v":4735800,"vw":82.360061},{"c":82.28,"h":82.31,"l":82.26,"n":9947,"o":82.29,"t":"2026-04-06T04:00:00Z","v":3660623,"vw":82.288446},{"c":82.34,"h":82.375,"l":82.2501,"n":9907,"o":82.3,"t":"2026-04-07T04:00:00Z","v":3131126,"vw":82.314672},{"c":82.42,"h":82.48,"l":82.39,"n":13939,"o":82.48,"t":"2026-04-08T04:00:00Z","v":6027465,"vw":82.423224},{"c":82.44,"h":82.48,"l":82.3901,"n":10566,"o":82.42,"t":"2026-04-09T04:00:00Z","v":6124033,"vw":82.436563},{"c":82.41,"h":82.455,"l":82.4,"n":10243,"o":82.45,"t":"2026-04-10T04:00:00Z","v":5767183,"vw":82.424241},{"c":82.47,"h":82.47,"l":82.4,"n":9234,"o":82.43,"t":"2026-04-13T04:00:00Z","v":2920534,"vw":82.446822},{"c":82.53,"h":82.53,"l":82.45,"n":10217,"o":82.46,"t":"2026-04-14T04:00:00Z","v":3521596,"vw":82.509023},{"c":82.51,"h":82.52,"l":82.48,"n":9034,"o":82.52,"t":"2026-04-15T04:00:00Z","v":3073434,"vw":82.500892},{"c":82.48,"h":82.53,"l":82.48,"n":8849,"o":82.53,"t":"2026-04-16T04:00:00Z","v":2876149,"vw":82.494298},{"c":82.64,"h":82.66,"l":82.595,"n":12667,"o":82.61,"t":"2026-04-17T04:00:00Z","v":4857521,"vw":82.631126},{"c":82.6,"h":82.625,"l":82.5801,"n":9106,"o":82.625,"t":"2026-04-20T04:00:00Z","v":1801182,"vw":82.605349},{"c":82.48,"h":82.56,"l":82.48,"n":12484,"o":82.56,"t":"2026-04-21T04:00:00Z","v":3377485,"vw":82.511844},{"c":82.52,"h":82.55,"l":82.51,"n":8451,"o":82.55,"t":"2026-04-22T04:00:00Z","v":2126680,"vw":82.524618},{"c":82.48,"h":82.53,"l":82.4501,"n":8795,"o":82.52,"t":"2026-04-23T04:00:00Z","v":3086441,"vw":82.489074},{"c":82.57,"h":82.59,"l":82.49,"n":6769,"o":82.51,"t":"2026-04-24T04:00:00Z","v":3272349,"vw":82.537521},{"c":82.55,"h":82.575,"l":82.535,"n":7588,"o":82.56,"t":"2026-04-27T04:00:00Z","v":2376843,"vw":82.554033},{"c":82.5,"h":82.5299,"l":82.49,"n":6877,"o":82.52,"t":"2026-04-28T04:00:00Z","v":4176354,"vw":82.506929},{"c":82.39,"h":82.47,"l":82.36,"n":10016,"o":82.47,"t":"2026-04-29T04:00:00Z","v":4901377,"vw":82.415172},{"c":82.48,"h":82.4899,"l":82.45,"n":10385,"o":82.47,"t":"2026-04-30T04:00:00Z","v":4183623,"vw":82.468278},{"c":82.25,"h":82.31,"l":82.22,"n":7361,"o":82.235,"t":"2026-05-01T04:00:00Z","v":3000054,"vw":82.260074},{"c":82.15,"h":82.21,"l":82.1023,"n":11905,"o":82.21,"t":"2026-05-04T04:00:00Z","v":4021800,"vw":82.158495},{"c":82.19,"h":82.22,"l":82.18,"n":9252,"o":82.19,"t":"2026-05-05T04:00:00Z","v":3737391,"vw":82.188879},{"c":82.3,"h":82.31,"l":82.27,"n":7901,"o":82.29,"t":"2026-05-06T04:00:00Z","v":2842978,"vw":82.294557},{"c":82.23,"h":82.36,"l":82.22,"n":7964,"o":82.355,"t":"2026-05-07T04:00:00Z","v":2565418,"vw":82.264093},{"c":82.3,"h":82.33,"l":82.29,"n":7097,"o":82.33,"t":"2026-05-08T04:00:00Z","v":1598477,"vw":82.304992},{"c":82.22,"h":82.29,"l":82.22,"n":6354,"o":82.28,"t":"2026-05-11T04:00:00Z","v":1694633,"vw":82.247499},{"c":82.16,"h":82.18,"l":82.15,"n":7829,"o":82.18,"t":"2026-05-12T04:00:00Z","v":3292796,"vw":82.164921},{"c":82.19,"h":82.2,"l":82.14,"n":7550,"o":82.18,"t":"2026-05-13T04:00:00Z","v":2668227,"vw":82.179555},{"c":82.16,"h":82.23,"l":82.15,"n":6946,"o":82.22,"t":"2026-05-14T04:00:00Z","v":2185971,"vw":82.185566},{"c":82.06,"h":82.1,"l":82.06,"n":10182,"o":82.091,"t":"2026-05-15T04:00:00Z","v":3544137,"vw":82.074696},{"c":82.1,"h":82.14,"l":82.06,"n":10679,"o":82.11,"t":"2026-05-18T04:00:00Z","v":3801545,"vw":82.09436},{"c":82.04,"h":82.07,"l":82,"n":8509,"o":82.04,"t":"2026-05-19T04:00:00Z","v":3047480,"vw":82.033435},{"c":82.15,"h":82.19,"l":82.04,"n":9970,"o":82.04,"t":"2026-05-20T04:00:00Z","v":6917545,"vw":82.13985},{"c":82.14,"h":82.1599,"l":82.05,"n":7904,"o":82.07,"t":"2026-05-21T04:00:00Z","v":5047734,"vw":82.114843},{"c":82.12,"h":82.175,"l":82.055,"n":7080,"o":82.17,"t":"2026-05-22T04:00:00Z","v":2722871,"vw":82.092625},{"c":82.21,"h":82.21,"l":82.16,"n":8518,"o":82.2,"t":"2026-05-26T04:00:00Z","v":2784248,"vw":82.19254},{"c":82.22,"h":82.24,"l":82.21,"n":5881,"o":82.22,"t":"2026-05-27T04:00:00Z","v":2002936,"vw":82.227913},{"c":82.26,"h":82.295,"l":82.21,"n":6518,"o":82.22,"t":"2026-05-28T04:00:00Z","v":2579372,"vw":82.254617},{"c":82.3,"h":82.33,"l":82.28,"n":6388,"o":82.3,"t":"2026-05-29T04:00:00Z","v":2521918,"vw":82.303587},{"c":82.01,"h":82.02,"l":81.94,"n":10663,"o":81.975,"t":"2026-06-01T04:00:00Z","v":2976662,"vw":81.975196},{"c":82.01,"h":82.04,"l":82,"n":7318,"o":82.04,"t":"2026-06-02T04:00:00Z","v":1891440,"vw":82.018026},{"c":81.97,"h":81.99,"l":81.95,"n":7431,"o":81.97,"t":"2026-06-03T04:00:00Z","v":3262227,"vw":81.967989},{"c":82.03,"h":82.06,"l":82.02,"n":7798,"o":82.05,"t":"2026-06-04T04:00:00Z","v":3011040,"vw":82.032836},{"c":81.86,"h":81.93,"l":81.86,"n":10167,"o":81.92,"t":"2026-06-05T04:00:00Z","v":5008872,"vw":81.875413},{"c":81.9,"h":81.95,"l":81.89,"n":11002,"o":81.93,"t":"2026-06-08T04:00:00Z","v":5010922,"vw":81.900769},{"c":81.94,"h":81.98,"l":81.92,"n":9052,"o":81.94,"t":"2026-06-09T04:00:00Z","v":3234745,"vw":81.943134},{"c":81.94,"h":81.99,"l":81.935,"n":9496,"o":81.97,"t":"2026-06-10T04:00:00Z","v":3447069,"vw":81.953285},{"c":82.09,"h":82.1,"l":81.94,"n":8358,"o":81.96,"t":"2026-06-11T04:00:00Z","v":4528518,"vw":82.038332},{"c":82.07,"h":82.085,"l":82.0303,"n":10061,"o":82.07,"t":"2026-06-12T04:00:00Z","v":3967984,"vw":82.063052},{"c":82.11,"h":82.15,"l":82.09,"n":9995,"o":82.14,"t":"2026-06-15T04:00:00Z","v":3626609,"vw":82.113664},{"c":82.125,"h":82.15,"l":82.09,"n":7052,"o":82.1,"t":"2026-06-16T04:00:00Z","v":1767428,"vw":82.122905},{"c":81.88,"h":82.13,"l":81.88,"n":13389,"o":82.11,"t":"2026-06-17T04:00:00Z","v":5237185,"vw":81.969527},{"c":81.99,"h":82.04,"l":81.98,"n":8064,"o":81.99,"t":"2026-06-18T04:00:00Z","v":3044911,"vw":82.004458},{"c":81.91,"h":81.95,"l":81.91,"n":8011,"o":81.93,"t":"2026-06-22T04:00:00Z","v":2503027,"vw":81.919303},{"c":81.97,"h":82,"l":81.97,"n":9941,"o":81.97,"t":"2026-06-23T04:00:00Z","v":6607403,"vw":81.982366},{"c":82.07,"h":82.0899,"l":82.04,"n":10355,"o":82.048,"t":"2026-06-24T04:00:00Z","v":3661791,"vw":82.058297},{"c":82.09,"h":82.15,"l":82.09,"n":10570,"o":82.11,"t":"2026-06-25T04:00:00Z","v":4012616,"vw":82.118157},{"c":82.19,"h":82.21,"l":82.16,"n":10755,"o":82.16,"t":"2026-06-26T04:00:00Z","v":2949604,"vw":82.183674},{"c":82.17,"h":82.17,"l":82.14,"n":7966,"o":82.17,"t":"2026-06-29T04:00:00Z","v":2235343,"vw":82.161775},{"c":82.11,"h":82.15,"l":82.1,"n":9223,"o":82.15,"t":"2026-06-30T04:00:00Z","v":3359531,"vw":82.124665},{"c":81.84,"h":81.9,"l":81.83,"n":10331,"o":81.86,"t":"2026-07-01T04:00:00Z","v":3434683,"vw":81.857122},{"c":81.94,"h":81.9699,"l":81.92,"n":10001,"o":81.93,"t":"2026-07-02T04:00:00Z","v":3508867,"vw":81.939336},{"c":81.98,"h":81.98,"l":81.94,"n":10713,"o":81.96,"t":"2026-07-06T04:00:00Z","v":5756560,"vw":81.96238},{"c":81.86,"h":81.95,"l":81.86,"n":8781,"o":81.94,"t":"2026-07-07T04:00:00Z","v":3200240,"vw":81.905304},{"c":81.84,"h":81.86,"l":81.81,"n":9304,"o":81.86,"t":"2026-07-08T04:00:00Z","v":2180188,"vw":81.836707},{"c":81.91,"h":81.94,"l":81.8801,"n":6712,"o":81.89,"t":"2026-07-09T04:00:00Z","v":2646642,"vw":81.90261},{"c":81.88,"h":81.93,"l":81.88,"n":5708,"o":81.91,"t":"2026-07-10T04:00:00Z","v":2174476,"vw":81.897896},{"c":81.79,"h":81.87,"l":81.79,"n":7785,"o":81.87,"t":"2026-07-13T04:00:00Z","v":2809592,"vw":81.81674},{"c":81.93,"h":81.965,"l":81.89,"n":7497,"o":81.93,"t":"2026-07-14T04:00:00Z","v":2767653,"vw":81.924868},{"c":82,"h":82.03,"l":81.965,"n":9809,"o":81.97,"t":"2026-07-15T04:00:00Z","v":5041750,"vw":82.001952},{"c":82,"h":82,"l":81.9616,"n":8582,"o":81.98,"t":"2026-07-16T04:00:00Z","v":2731354,"vw":81.987046},{"c":81.99,"h":82.09,"l":81.99,"n":9953,"o":82.06,"t":"2026-07-17T04:00:00Z","v":4356053,"vw":82.031846},{"c":81.955,"h":81.99,"l":81.92,"n":7353,"o":81.99,"t":"2026-07-20T04:00:00Z","v":2910387,"vw":81.950532},{"c":81.89,"h":81.93,"l":81.88,"n":9039,"o":81.92,"t":"2026-07-21T04:00:00Z","v":1847002,"vw":81.899819},{"c":81.83,"h":81.89,"l":81.83,"n":8807,"o":81.89,"t":"2026-07-22T04:00:00Z","v":3168976,"vw":81.843059},{"c":81.77,"h":81.79,"l":81.76,"n":9745,"o":81.78,"t":"2026-07-23T04:00:00Z","v":3129796,"vw":81.771001},{"c":81.85,"h":81.87,"l":81.81,"n":8922,"o":81.82,"t":"2026-07-24T04:00:00Z","v":2983400,"vw":81.845166},{"c":81.87,"h":81.89,"l":81.845,"n":8572,"o":81.86,"t":"2026-07-27T04:00:00Z","v":3072305,"vw":81.864573},{"c":81.94,"h":81.97,"l":81.9,"n":8548,"o":81.91,"t":"2026-07-28T04:00:00Z","v":2956305,"vw":81.939057},{"c":81.99,"h":82.03,"l":81.86,"n":8221,"o":81.9,"t":"2026-07-29T04:00:00Z","v":4821211,"vw":81.929373},{"c":82.01,"h":82.04,"l":82,"n":7911,"o":82.02,"t":"2026-07-30T04:00:00Z","v":3452446,"vw":82.015708},{"c":82,"h":82,"l":81.94,"n":10980,"o":81.965,"t":"2026-07-31T04:00:00Z","v":3142978,"vw":81.980118},{"c":81.77,"h":81.78,"l":81.75,"n":14572,"o":81.78,"t":"2026-08-03T04:00:00Z","v":4867767,"vw":81.767982},{"c":81.87,"h":81.8796,"l":81.85,"n":14228,"o":81.855,"t":"2026-08-04T04:00:00Z","v":5719354,"vw":81.866743},{"c":81.9,"h":81.9,"l":81.84,"n":10022,"o":81.85,"t":"2026-08-05T04:00:00Z","v":5430646,"vw":81.882283},{"c":81.8,"h":81.86,"l":81.8,"n":8870,"o":81.86,"t":"2026-08-06T04:00:00Z","v":4636949,"vw":81.816794},{"c":81.92,"h":81.94,"l":81.89,"n":6991,"o":81.94,"t":"2026-08-07T04:00:00Z","v":2940344,"vw":81.907778},{"c":81.855,"h":81.88,"l":81.85,"n":9986,"o":81.88,"t":"2026-08-10T04:00:00Z","v":1630064,"vw":81.859481},{"c":81.87,"h":81.9096,"l":81.87,"n":8934,"o":81.89,"t":"2026-08-11T04:00:00Z","v":2542309,"vw":81.882228},{"c":81.92,"h":81.97,"l":81.92,"n":7057,"o":81.965,"t":"2026-08-12T04:00:00Z","v":1931285,"vw":81.9396},{"c":82.03,"h":82.05,"l":82.01,"n":7611,"o":82.01,"t":"2026-08-13T04:00:00Z","v":1700957,"vw":82.028252},{"c":82,"h":82.08,"l":82,"n":11145,"o":82.07,"t":"2026-08-14T04:00:00Z","v":1946176,"vw":82.023185},{"c":82,"h":82.04,"l":82,"n":8103,"o":82.01,"t":"2026-08-17T04:00:00Z","v":2913282,"vw":82.013544},{"c":82.02,"h":82.04,"l":81.9801,"n":6425,"o":82,"t":"2026-08-18T04:00:00Z","v":2402595,"vw":82.02098},{"c":82.06,"h":82.06,"l":81.99,"n":7873,"o":82.04,"t":"2026-08-19T04:00:00Z","v":6417980,"vw":82.036534},{"c":82.02,"h":82.04,"l":82.0001,"n":5945,"o":82.01,"t":"2026-08-20T04:00:00Z","v":1618770,"vw":82.022667},{"c":82,"h":82.03,"l":81.975,"n":7175,"o":82.02,"t":"2026-08-21T04:00:00Z","v":2089388,"vw":81.997425},{"c":81.995,"h":82.02,"l":81.99,"n":7622,"o":82,"t":"2026-08-24T04:00:00Z","v":3588755,"vw":82.001028},{"c":82.08,"h":82.1,"l":82.04,"n":7041,"o":82.04,"t":"2026-08-25T04:00:00Z","v":1972632,"vw":82.065675},{"c":82.05,"h":82.06,"l":82.03,"n":7072,"o":82.06,"t":"2026-08-26T04:00:00Z","v":5501187,"vw":82.047034},{"c":82.035,"h":82.07,"l":82.03,"n":6315,"o":82.06,"t":"2026-08-27T04:00:00Z","v":3814852,"vw":82.045812},{"c":81.89,"h":82.085,"l":81.88,"n":7822,"o":82.05,"t":"2026-08-28T04:00:00Z","v":5758439,"vw":81.953568},{"c":81.89,"h":81.92,"l":81.89,"n":8907,"o":81.92,"t":"2026-08-31T04:00:00Z","v":4604642,"vw":81.903917},{"c":81.59,"h":81.66,"l":81.59,"n":11293,"o":81.62,"t":"2026-09-01T04:00:00Z","v":9440822,"vw":81.629326},{"c":81.64,"h":81.64,"l":81.61,"n":8050,"o":81.63,"t":"2026-09-02T04:00:00Z","v":2705691,"vw":81.626692},{"c":81.71,"h":81.74,"l":81.695,"n":8721,"o":81.73,"t":"2026-09-03T04:00:00Z","v":3602129,"vw":81.712594},{"c":81.69,"h":81.71,"l":81.6701,"n":8055,"o":81.675,"t":"2026-09-04T04:00:00Z","v":2480772,"vw":81.688609},{"c":81.66,"h":81.7,"l":81.65,"n":10554,"o":81.7,"t":"2026-09-08T04:00:00Z","v":4264231,"vw":81.66856},{"c":81.625,"h":81.67,"l":81.62,"n":8376,"o":81.65,"t":"2026-09-09T04:00:00Z","v":2618253,"vw":81.635218},{"c":81.42,"h":81.52,"l":81.42,"n":10792,"o":81.515,"t":"2026-09-10T04:00:00Z","v":6241951,"vw":81.45809},{"c":81.37,"h":81.45,"l":81.34,"n":10729,"o":81.43,"t":"2026-09-11T04:00:00Z","v":5934882,"vw":81.39374},{"c":81.34,"h":81.42,"l":81.3,"n":9325,"o":81.35,"t":"2026-09-14T04:00:00Z","v":4582701,"vw":81.37108},{"c":81.31,"h":81.36,"l":81.31,"n":11715,"o":81.35,"t":"2026-09-15T04:00:00Z","v":6421873,"vw":81.334687},{"c":81.24,"h":81.44,"l":81.24,"n":11496,"o":81.38,"t":"2026-09-16T04:00:00Z","v":4029930,"vw":81.320994},{"c":81.36,"h":81.36,"l":81.31,"n":9830,"o":81.34,"t":"2026-09-17T04:00:00Z","v":5733749,"vw":81.343622},{"c":81.24,"h":81.29,"l":81.24,"n":11088,"o":81.28,"t":"2026-09-18T04:00:00Z","v":7674317,"vw":81.274885},{"c":81.29,"h":81.31,"l":81.28,"n":11010,"o":81.31,"t":"2026-09-21T04:00:00Z","v":3968164,"vw":81.290439},{"c":81.32,"h":81.32,"l":81.27,"n":11093,"o":81.3,"t":"2026-09-22T04:00:00Z","v":4631360,"vw":81.305312},{"c":81.12,"h":81.28,"l":81.05,"n":19548,"o":81.27,"t":"2026-09-23T04:00:00Z","v":5623072,"vw":81.129148},{"c":81.09,"h":81.2,"l":81.09,"n":11469,"o":81.185,"t":"2026-09-24T04:00:00Z","v":5182641,"vw":81.130276},{"c":81.21,"h":81.22,"l":81.13,"n":12714,"o":81.16,"t":"2026-09-25T04:00:00Z","v":3353871,"vw":81.169805},{"c":81.11,"h":81.16,"l":81.0717,"n":22059,"o":81.13,"t":"2026-09-28T04:00:00Z","v":9330142,"vw":81.125378},{"c":81.16,"h":81.185,"l":81.0901,"n":17393,"o":81.12,"t":"2026-09-29T04:00:00Z","v":5522576,"vw":81.139731},{"c":81.2,"h":81.2599,"l":81.17,"n":12954,"o":81.249,"t":"2026-09-30T04:00:00Z","v":5030130,"vw":81.197416},{"c":81.1,"h":81.15,"l":80.95,"n":12107,"o":80.97,"t":"2026-10-01T04:00:00Z","v":6806432,"vw":81.078896},{"c":81.05,"h":81.18,"l":81.03,"n":10557,"o":81.165,"t":"2026-10-02T04:00:00Z","v":3367706,"vw":81.082534},{"c":81.08,"h":81.1,"l":81.03,"n":12952,"o":81.07,"t":"2026-10-05T04:00:00Z","v":4314719,"vw":81.062367},{"c":81.13,"h":81.15,"l":81.1,"n":14417,"o":81.11,"t":"2026-10-06T04:00:00Z","v":3553500,"vw":81.127755},{"c":81.16,"h":81.19,"l":81.0701,"n":10292,"o":81.08,"t":"2026-10-07T04:00:00Z","v":4084332,"vw":81.153823},{"c":81.2,"h":81.23,"l":81.1,"n":15693,"o":81.14,"t":"2026-10-08T04:00:00Z","v":4079219,"vw":81.184622},{"c":81.2,"h":81.2,"l":81.1501,"n":8878,"o":81.17,"t":"2026-10-09T04:00:00Z","v":3055550,"vw":81.187677},{"c":81.17,"h":81.19,"l":81.16,"n":10901,"o":81.18,"t":"2026-10-12T04:00:00Z","v":2328277,"vw":81.177347},{"c":81.19,"h":81.215,"l":81.16,"n":10230,"o":81.205,"t":"2026-10-13T04:00:00Z","v":3181762,"vw":81.18804},{"c":81.17,"h":81.21,"l":81.03,"n":11310,"o":81.04,"t":"2026-10-14T04:00:00Z","v":3729239,"vw":81.147848},{"c":81.29,"h":81.38,"l":81.26,"n":11952,"o":81.34,"t":"2026-10-15T04:00:00Z","v":7634265,"vw":81.297565},{"c":81.36,"h":81.38,"l":81.28,"n":10958,"o":81.3,"t":"2026-10-16T04:00:00Z","v":3279387,"vw":81.340755},{"c":81.31,"h":81.3598,"l":81.29,"n":7730,"o":81.34,"t":"2026-10-19T04:00:00Z","v":3454891,"vw":81.316512},{"c":81.3,"h":81.3696,"l":81.28,"n":7404,"o":81.315,"t":"2026-10-20T04:00:00Z","v":2593224,"vw":81.302315},{"c":81.29,"h":81.35,"l":81.24,"n":8516,"o":81.32,"t":"2026-10-21T04:00:00Z","v":2293721,"vw":81.299376},{"c":81.52,"h":81.565,"l":81.38,"n":12035,"o":81.41,"t":"2026-10-22T04:00:00Z","v":4311184,"vw":81.497136}],"volatilityBars":[{"c":81.8,"h":81.8,"l":81.68,"n":25,"o":81.68,"t":"2026-09-21T08:00:00Z","v":835,"vw":81.739908},{"c":81.28,"h":81.29,"l":81.26,"n":7,"o":81.29,"t":"2026-09-21T08:30:00Z","v":552,"vw":81.274518},{"c":81.29,"h":81.29,"l":81.27,"n":13,"o":81.27,"t":"2026-09-21T11:00:00Z","v":2520,"vw":81.287082},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-09-21T11:15:00Z","v":2000,"vw":81.3},{"c":81.32,"h":81.32,"l":81.29,"n":27,"o":81.29,"t":"2026-09-21T11:30:00Z","v":8048,"vw":81.31652},{"c":81.33,"h":81.33,"l":81.33,"n":4,"o":81.33,"t":"2026-09-21T11:45:00Z","v":6400,"vw":81.33},{"c":81.335,"h":81.335,"l":81.335,"n":6,"o":81.335,"t":"2026-09-21T12:00:00Z","v":6402,"vw":81.335},{"c":81.315,"h":81.32,"l":81.315,"n":2,"o":81.32,"t":"2026-09-21T12:15:00Z","v":2100,"vw":81.31619},{"c":81.31,"h":81.31,"l":81.31,"n":5,"o":81.31,"t":"2026-09-21T12:30:00Z","v":6305,"vw":81.31},{"c":81.301,"h":81.301,"l":81.301,"n":1,"o":81.301,"t":"2026-09-21T12:45:00Z","v":2000,"vw":81.301},{"c":81.3,"h":81.3,"l":81.3,"n":10,"o":81.3,"t":"2026-09-21T13:15:00Z","v":5530,"vw":81.3},{"c":81.305,"h":81.31,"l":81.3,"n":744,"o":81.31,"t":"2026-09-21T13:30:00Z","v":192110,"vw":81.302193},{"c":81.295,"h":81.309,"l":81.29,"n":555,"o":81.3,"t":"2026-09-21T13:45:00Z","v":125559,"vw":81.298416},{"c":81.2999,"h":81.3,"l":81.29,"n":296,"o":81.2999,"t":"2026-09-21T14:00:00Z","v":30469,"vw":81.294757},{"c":81.31,"h":81.31,"l":81.29,"n":444,"o":81.295,"t":"2026-09-21T14:15:00Z","v":54050,"vw":81.299397},{"c":81.305,"h":81.31,"l":81.3001,"n":297,"o":81.305,"t":"2026-09-21T14:30:00Z","v":35190,"vw":81.30591},{"c":81.305,"h":81.31,"l":81.3001,"n":264,"o":81.31,"t":"2026-09-21T14:45:00Z","v":45977,"vw":81.306794},{"c":81.31,"h":81.31,"l":81.3,"n":255,"o":81.305,"t":"2026-09-21T15:00:00Z","v":42512,"vw":81.303346},{"c":81.3,"h":81.31,"l":81.3,"n":275,"o":81.31,"t":"2026-09-21T15:15:00Z","v":44420,"vw":81.303987},{"c":81.295,"h":81.3099,"l":81.2901,"n":351,"o":81.3,"t":"2026-09-21T15:30:00Z","v":82391,"vw":81.29416},{"c":81.295,"h":81.31,"l":81.2904,"n":341,"o":81.2926,"t":"2026-09-21T15:45:00Z","v":50405,"vw":81.302997},{"c":81.3,"h":81.3,"l":81.29,"n":692,"o":81.295,"t":"2026-09-21T16:00:00Z","v":74281,"vw":81.296708},{"c":81.305,"h":81.31,"l":81.3,"n":253,"o":81.3,"t":"2026-09-21T16:15:00Z","v":43710,"vw":81.306654},{"c":81.305,"h":81.31,"l":81.3,"n":205,"o":81.3052,"t":"2026-09-21T16:30:00Z","v":16145,"vw":81.305782},{"c":81.305,"h":81.31,"l":81.3,"n":207,"o":81.31,"t":"2026-09-21T16:45:00Z","v":95768,"vw":81.304562},{"c":81.295,"h":81.3099,"l":81.2901,"n":254,"o":81.305,"t":"2026-09-21T17:00:00Z","v":45359,"vw":81.301362},{"c":81.295,"h":81.3,"l":81.29,"n":210,"o":81.295,"t":"2026-09-21T17:15:00Z","v":35174,"vw":81.295507},{"c":81.285,"h":81.295,"l":81.28,"n":288,"o":81.2903,"t":"2026-09-21T17:30:00Z","v":71426,"vw":81.286597},{"c":81.2801,"h":81.2899,"l":81.28,"n":461,"o":81.2801,"t":"2026-09-21T17:45:00Z","v":192821,"vw":81.280895},{"c":81.283,"h":81.2867,"l":81.28,"n":190,"o":81.28,"t":"2026-09-21T18:00:00Z","v":33722,"vw":81.28408},{"c":81.28,"h":81.2899,"l":81.28,"n":230,"o":81.2862,"t":"2026-09-21T18:15:00Z","v":40253,"vw":81.283349},{"c":81.285,"h":81.2899,"l":81.28,"n":301,"o":81.285,"t":"2026-09-21T18:30:00Z","v":79232,"vw":81.285134},{"c":81.2824,"h":81.2899,"l":81.28,"n":211,"o":81.285,"t":"2026-09-21T18:45:00Z","v":75750,"vw":81.28356},{"c":81.285,"h":81.29,"l":81.28,"n":346,"o":81.28,"t":"2026-09-21T19:00:00Z","v":96311,"vw":81.285218},{"c":81.285,"h":81.29,"l":81.28,"n":298,"o":81.285,"t":"2026-09-21T19:15:00Z","v":65378,"vw":81.285632},{"c":81.2812,"h":81.29,"l":81.28,"n":346,"o":81.2867,"t":"2026-09-21T19:30:00Z","v":78749,"vw":81.285625},{"c":81.285,"h":81.29,"l":81.28,"n":2256,"o":81.285,"t":"2026-09-21T19:45:00Z","v":997521,"vw":81.285421},{"c":81.285,"h":81.29,"l":81.285,"n":65,"o":81.29,"t":"2026-09-21T20:00:00Z","v":1172970,"vw":81.289958},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-09-21T20:15:00Z","v":1230,"vw":81.29},{"c":81.27,"h":81.28,"l":81.26,"n":54,"o":81.28,"t":"2026-09-21T20:45:00Z","v":2253,"vw":81.270714},{"c":81.23,"h":81.26,"l":81.23,"n":9,"o":81.26,"t":"2026-09-21T21:30:00Z","v":776,"vw":81.255678},{"c":81.2873,"h":81.29,"l":81.26,"n":7,"o":81.29,"t":"2026-09-21T22:15:00Z","v":700,"vw":81.279229},{"c":81.2873,"h":81.2873,"l":81.28,"n":2,"o":81.28,"t":"2026-09-21T22:30:00Z","v":200,"vw":81.28365},{"c":81.29,"h":81.29,"l":81.28,"n":21,"o":81.29,"t":"2026-09-22T08:00:00Z","v":624,"vw":81.2875},{"c":81.325,"h":81.325,"l":81.325,"n":3,"o":81.325,"t":"2026-09-22T11:15:00Z","v":5700,"vw":81.325},{"c":81.335,"h":81.335,"l":81.335,"n":11,"o":81.335,"t":"2026-09-22T11:30:00Z","v":19002,"vw":81.335},{"c":81.33,"h":81.335,"l":81.325,"n":12,"o":81.335,"t":"2026-09-22T11:45:00Z","v":14800,"vw":81.328707},{"c":81.335,"h":81.34,"l":81.325,"n":26,"o":81.325,"t":"2026-09-22T12:00:00Z","v":38650,"vw":81.331857},{"c":81.335,"h":81.335,"l":81.325,"n":9,"o":81.325,"t":"2026-09-22T12:15:00Z","v":15709,"vw":81.328791},{"c":81.315,"h":81.335,"l":81.315,"n":14,"o":81.335,"t":"2026-09-22T12:30:00Z","v":19151,"vw":81.326037},{"c":81.3081,"h":81.315,"l":81.305,"n":6,"o":81.305,"t":"2026-09-22T12:45:00Z","v":9201,"vw":81.307604},{"c":81.315,"h":81.32,"l":81.31,"n":25,"o":81.315,"t":"2026-09-22T13:00:00Z","v":34757,"vw":81.313333},{"c":81.305,"h":81.325,"l":81.305,"n":19,"o":81.315,"t":"2026-09-22T13:15:00Z","v":28506,"vw":81.318996},{"c":81.315,"h":81.3199,"l":81.3,"n":842,"o":81.3,"t":"2026-09-22T13:30:00Z","v":851464,"vw":81.309539},{"c":81.315,"h":81.317,"l":81.3049,"n":376,"o":81.315,"t":"2026-09-22T13:45:00Z","v":60835,"vw":81.312017},{"c":81.3099,"h":81.32,"l":81.305,"n":466,"o":81.315,"t":"2026-09-22T14:00:00Z","v":100667,"vw":81.312401},{"c":81.315,"h":81.3175,"l":81.3,"n":243,"o":81.305,"t":"2026-09-22T14:15:00Z","v":108565,"vw":81.303859},{"c":81.295,"h":81.315,"l":81.2928,"n":404,"o":81.315,"t":"2026-09-22T14:30:00Z","v":56906,"vw":81.308558},{"c":81.305,"h":81.3099,"l":81.29,"n":261,"o":81.2983,"t":"2026-09-22T14:45:00Z","v":73135,"vw":81.301981},{"c":81.305,"h":81.31,"l":81.3001,"n":222,"o":81.305,"t":"2026-09-22T15:00:00Z","v":53133,"vw":81.305821},{"c":81.295,"h":81.31,"l":81.29,"n":302,"o":81.305,"t":"2026-09-22T15:15:00Z","v":94101,"vw":81.305273},{"c":81.285,"h":81.2971,"l":81.28,"n":323,"o":81.2971,"t":"2026-09-22T15:30:00Z","v":64553,"vw":81.286481},{"c":81.2789,"h":81.2867,"l":81.27,"n":145,"o":81.285,"t":"2026-09-22T15:45:00Z","v":52227,"vw":81.274378},{"c":81.275,"h":81.28,"l":81.27,"n":175,"o":81.2725,"t":"2026-09-22T16:00:00Z","v":48199,"vw":81.274629},{"c":81.275,"h":81.28,"l":81.27,"n":184,"o":81.2724,"t":"2026-09-22T16:15:00Z","v":28430,"vw":81.275334},{"c":81.2772,"h":81.28,"l":81.27,"n":160,"o":81.275,"t":"2026-09-22T16:30:00Z","v":23654,"vw":81.276775},{"c":81.2727,"h":81.29,"l":81.27,"n":259,"o":81.275,"t":"2026-09-22T16:45:00Z","v":97262,"vw":81.284214},{"c":81.275,"h":81.28,"l":81.27,"n":218,"o":81.2796,"t":"2026-09-22T17:00:00Z","v":34962,"vw":81.276434},{"c":81.275,"h":81.28,"l":81.27,"n":252,"o":81.275,"t":"2026-09-22T17:15:00Z","v":79409,"vw":81.274447},{"c":81.275,"h":81.28,"l":81.2701,"n":128,"o":81.275,"t":"2026-09-22T17:30:00Z","v":20935,"vw":81.276245},{"c":81.3,"h":81.3056,"l":81.27,"n":253,"o":81.275,"t":"2026-09-22T17:45:00Z","v":111990,"vw":81.287589},{"c":81.305,"h":81.31,"l":81.29,"n":210,"o":81.305,"t":"2026-09-22T18:00:00Z","v":51297,"vw":81.303917},{"c":81.295,"h":81.31,"l":81.29,"n":216,"o":81.3,"t":"2026-09-22T18:15:00Z","v":358722,"vw":81.29122},{"c":81.285,"h":81.2999,"l":81.28,"n":252,"o":81.295,"t":"2026-09-22T18:30:00Z","v":66437,"vw":81.287187},{"c":81.285,"h":81.29,"l":81.28,"n":253,"o":81.2891,"t":"2026-09-22T18:45:00Z","v":44919,"vw":81.285581},{"c":81.295,"h":81.2999,"l":81.28,"n":1278,"o":81.29,"t":"2026-09-22T19:00:00Z","v":172473,"vw":81.289564},{"c":81.295,"h":81.3,"l":81.29,"n":341,"o":81.2925,"t":"2026-09-22T19:15:00Z","v":66119,"vw":81.29697},{"c":81.315,"h":81.32,"l":81.295,"n":508,"o":81.3,"t":"2026-09-22T19:30:00Z","v":91891,"vw":81.310883},{"c":81.31,"h":81.32,"l":81.3,"n":2296,"o":81.315,"t":"2026-09-22T19:45:00Z","v":782964,"vw":81.314511},{"c":81.3,"h":81.32,"l":81.3,"n":32,"o":81.32,"t":"2026-09-22T20:00:00Z","v":826346,"vw":81.319784},{"c":81.3,"h":81.305,"l":81.3,"n":9,"o":81.305,"t":"2026-09-22T20:45:00Z","v":2421,"vw":81.300826},{"c":81.26,"h":81.29,"l":81.26,"n":92,"o":81.29,"t":"2026-09-22T21:30:00Z","v":16179,"vw":81.265138},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-09-22T22:00:00Z","v":124,"vw":81.32},{"c":81.32,"h":81.4295,"l":81.32,"n":16,"o":81.4287,"t":"2026-09-23T08:00:00Z","v":4727,"vw":81.416811},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-09-23T10:45:00Z","v":500,"vw":81.31},{"c":81.2831,"h":81.31,"l":81.2831,"n":2,"o":81.31,"t":"2026-09-23T11:00:00Z","v":467,"vw":81.30424},{"c":81.28,"h":81.285,"l":81.275,"n":22,"o":81.28,"t":"2026-09-23T11:30:00Z","v":24434,"vw":81.280329},{"c":81.275,"h":81.275,"l":81.275,"n":1,"o":81.275,"t":"2026-09-23T11:45:00Z","v":1600,"vw":81.275},{"c":81.285,"h":81.285,"l":81.285,"n":3,"o":81.285,"t":"2026-09-23T12:00:00Z","v":1617,"vw":81.285},{"c":81.285,"h":81.285,"l":81.275,"n":17,"o":81.28,"t":"2026-09-23T12:15:00Z","v":25800,"vw":81.28062},{"c":81.275,"h":81.285,"l":81.275,"n":13,"o":81.285,"t":"2026-09-23T12:30:00Z","v":16060,"vw":81.279},{"c":81.265,"h":81.275,"l":81.265,"n":10,"o":81.275,"t":"2026-09-23T12:45:00Z","v":9657,"vw":81.268333},{"c":81.265,"h":81.275,"l":81.265,"n":21,"o":81.265,"t":"2026-09-23T13:00:00Z","v":29280,"vw":81.269452},{"c":81.275,"h":81.275,"l":81.265,"n":33,"o":81.27,"t":"2026-09-23T13:15:00Z","v":29075,"vw":81.270553},{"c":81.255,"h":81.28,"l":81.25,"n":648,"o":81.27,"t":"2026-09-23T13:30:00Z","v":301010,"vw":81.269875},{"c":81.19,"h":81.255,"l":81.19,"n":563,"o":81.255,"t":"2026-09-23T13:45:00Z","v":111244,"vw":81.230399},{"c":81.1758,"h":81.2,"l":81.1741,"n":895,"o":81.195,"t":"2026-09-23T14:00:00Z","v":149920,"vw":81.185902},{"c":81.165,"h":81.1799,"l":81.16,"n":619,"o":81.1783,"t":"2026-09-23T14:15:00Z","v":63371,"vw":81.169422},{"c":81.165,"h":81.1799,"l":81.16,"n":601,"o":81.165,"t":"2026-09-23T14:30:00Z","v":113187,"vw":81.166852},{"c":81.1796,"h":81.19,"l":81.16,"n":1024,"o":81.165,"t":"2026-09-23T14:45:00Z","v":265573,"vw":81.170237},{"c":81.18,"h":81.18,"l":81.17,"n":618,"o":81.18,"t":"2026-09-23T15:00:00Z","v":51872,"vw":81.174626},{"c":81.16,"h":81.18,"l":81.16,"n":835,"o":81.175,"t":"2026-09-23T15:15:00Z","v":104304,"vw":81.171163},{"c":81.155,"h":81.16,"l":81.15,"n":716,"o":81.154,"t":"2026-09-23T15:30:00Z","v":115164,"vw":81.15246},{"c":81.1483,"h":81.16,"l":81.14,"n":662,"o":81.15,"t":"2026-09-23T15:45:00Z","v":61142,"vw":81.147592},{"c":81.1383,"h":81.15,"l":81.13,"n":717,"o":81.145,"t":"2026-09-23T16:00:00Z","v":129271,"vw":81.142213},{"c":81.13,"h":81.14,"l":81.13,"n":354,"o":81.1359,"t":"2026-09-23T16:15:00Z","v":29432,"vw":81.133987},{"c":81.125,"h":81.135,"l":81.12,"n":603,"o":81.135,"t":"2026-09-23T16:30:00Z","v":52636,"vw":81.125065},{"c":81.1,"h":81.125,"l":81.1,"n":625,"o":81.125,"t":"2026-09-23T16:45:00Z","v":62624,"vw":81.112434},{"c":81.075,"h":81.1001,"l":81.05,"n":799,"o":81.1,"t":"2026-09-23T17:00:00Z","v":552637,"vw":81.060643},{"c":81.1,"h":81.1,"l":81.07,"n":600,"o":81.0701,"t":"2026-09-23T17:15:00Z","v":397366,"vw":81.086117},{"c":81.105,"h":81.11,"l":81.085,"n":509,"o":81.1,"t":"2026-09-23T17:30:00Z","v":128235,"vw":81.092835},{"c":81.115,"h":81.12,"l":81.1018,"n":626,"o":81.1092,"t":"2026-09-23T17:45:00Z","v":49222,"vw":81.114293},{"c":81.105,"h":81.1199,"l":81.1001,"n":613,"o":81.115,"t":"2026-09-23T18:00:00Z","v":78339,"vw":81.111156},{"c":81.105,"h":81.12,"l":81.1001,"n":605,"o":81.105,"t":"2026-09-23T18:15:00Z","v":86584,"vw":81.111231},{"c":81.105,"h":81.115,"l":81.1,"n":758,"o":81.105,"t":"2026-09-23T18:30:00Z","v":194058,"vw":81.106734},{"c":81.12,"h":81.12,"l":81.1,"n":620,"o":81.105,"t":"2026-09-23T18:45:00Z","v":152690,"vw":81.109079},{"c":81.12,"h":81.13,"l":81.1117,"n":694,"o":81.1199,"t":"2026-09-23T19:00:00Z","v":99208,"vw":81.123928},{"c":81.115,"h":81.1299,"l":81.11,"n":681,"o":81.1283,"t":"2026-09-23T19:15:00Z","v":146033,"vw":81.117336},{"c":81.12,"h":81.1299,"l":81.1199,"n":863,"o":81.12,"t":"2026-09-23T19:30:00Z","v":105454,"vw":81.121911},{"c":81.13,"h":81.13,"l":81.12,"n":2199,"o":81.125,"t":"2026-09-23T19:45:00Z","v":337167,"vw":81.123099},{"c":81.13,"h":81.135,"l":81.12,"n":71,"o":81.13,"t":"2026-09-23T20:00:00Z","v":1524491,"vw":81.120207},{"c":81.12,"h":81.125,"l":81.12,"n":5,"o":81.125,"t":"2026-09-23T20:15:00Z","v":2012,"vw":81.1215},{"c":81.14,"h":81.14,"l":81.11,"n":26,"o":81.12,"t":"2026-09-23T20:45:00Z","v":11310,"vw":81.111715},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-09-23T22:00:00Z","v":839,"vw":81.13},{"c":81.15,"h":81.2106,"l":81.13,"n":9,"o":81.13,"t":"2026-09-23T23:30:00Z","v":900,"vw":81.147844},{"c":81.15,"h":81.15,"l":81.15,"n":2,"o":81.15,"t":"2026-09-23T23:45:00Z","v":400,"vw":81.15},{"c":81.13,"h":81.13,"l":81.13,"n":5,"o":81.13,"t":"2026-09-24T08:00:00Z","v":46605,"vw":81.13},{"c":81.16,"h":81.16,"l":81.16,"n":2,"o":81.16,"t":"2026-09-24T11:30:00Z","v":6108,"vw":81.16},{"c":81.165,"h":81.165,"l":81.155,"n":4,"o":81.155,"t":"2026-09-24T11:45:00Z","v":3200,"vw":81.1575},{"c":81.175,"h":81.175,"l":81.175,"n":1,"o":81.175,"t":"2026-09-24T12:00:00Z","v":800,"vw":81.175},{"c":81.175,"h":81.1792,"l":81.165,"n":12,"o":81.17,"t":"2026-09-24T12:15:00Z","v":6949,"vw":81.170426},{"c":81.175,"h":81.175,"l":81.165,"n":12,"o":81.165,"t":"2026-09-24T12:30:00Z","v":9600,"vw":81.168333},{"c":81.185,"h":81.195,"l":81.175,"n":33,"o":81.175,"t":"2026-09-24T12:45:00Z","v":23229,"vw":81.183966},{"c":81.195,"h":81.2,"l":81.185,"n":26,"o":81.2,"t":"2026-09-24T13:00:00Z","v":13480,"vw":81.193842},{"c":81.185,"h":81.185,"l":81.185,"n":21,"o":81.185,"t":"2026-09-24T13:15:00Z","v":6732,"vw":81.185},{"c":81.185,"h":81.2,"l":81.18,"n":661,"o":81.185,"t":"2026-09-24T13:30:00Z","v":182691,"vw":81.189034},{"c":81.175,"h":81.19,"l":81.1718,"n":459,"o":81.185,"t":"2026-09-24T13:45:00Z","v":93228,"vw":81.182712},{"c":81.18,"h":81.19,"l":81.175,"n":364,"o":81.175,"t":"2026-09-24T14:00:00Z","v":95396,"vw":81.182553},{"c":81.175,"h":81.18,"l":81.17,"n":463,"o":81.18,"t":"2026-09-24T14:15:00Z","v":353204,"vw":81.171375},{"c":81.15,"h":81.175,"l":81.15,"n":395,"o":81.175,"t":"2026-09-24T14:30:00Z","v":584133,"vw":81.160551},{"c":81.13,"h":81.155,"l":81.13,"n":374,"o":81.15,"t":"2026-09-24T14:45:00Z","v":102498,"vw":81.143745},{"c":81.115,"h":81.1399,"l":81.1117,"n":409,"o":81.13,"t":"2026-09-24T15:00:00Z","v":83911,"vw":81.12649},{"c":81.11,"h":81.1299,"l":81.11,"n":416,"o":81.115,"t":"2026-09-24T15:15:00Z","v":101293,"vw":81.118522},{"c":81.115,"h":81.12,"l":81.1,"n":425,"o":81.1101,"t":"2026-09-24T15:30:00Z","v":109033,"vw":81.107725},{"c":81.105,"h":81.12,"l":81.105,"n":360,"o":81.115,"t":"2026-09-24T15:45:00Z","v":64490,"vw":81.111992},{"c":81.11,"h":81.12,"l":81.1001,"n":347,"o":81.105,"t":"2026-09-24T16:00:00Z","v":110320,"vw":81.108996},{"c":81.145,"h":81.17,"l":81.11,"n":533,"o":81.11,"t":"2026-09-24T16:15:00Z","v":310125,"vw":81.152806},{"c":81.145,"h":81.16,"l":81.14,"n":319,"o":81.145,"t":"2026-09-24T16:30:00Z","v":77080,"vw":81.151863},{"c":81.135,"h":81.1499,"l":81.13,"n":410,"o":81.145,"t":"2026-09-24T16:45:00Z","v":101659,"vw":81.138125},{"c":81.134,"h":81.15,"l":81.13,"n":285,"o":81.135,"t":"2026-09-24T17:00:00Z","v":94355,"vw":81.13942},{"c":81.115,"h":81.135,"l":81.11,"n":334,"o":81.1301,"t":"2026-09-24T17:15:00Z","v":87358,"vw":81.119312},{"c":81.1101,"h":81.13,"l":81.11,"n":322,"o":81.115,"t":"2026-09-24T17:30:00Z","v":157768,"vw":81.118613},{"c":81.115,"h":81.12,"l":81.11,"n":349,"o":81.1183,"t":"2026-09-24T17:45:00Z","v":76412,"vw":81.112941},{"c":81.125,"h":81.125,"l":81.1,"n":310,"o":81.1101,"t":"2026-09-24T18:00:00Z","v":96764,"vw":81.111884},{"c":81.135,"h":81.135,"l":81.12,"n":264,"o":81.125,"t":"2026-09-24T18:15:00Z","v":439767,"vw":81.129459},{"c":81.1201,"h":81.14,"l":81.12,"n":313,"o":81.135,"t":"2026-09-24T18:30:00Z","v":106130,"vw":81.129724},{"c":81.125,"h":81.13,"l":81.12,"n":241,"o":81.1276,"t":"2026-09-24T18:45:00Z","v":99994,"vw":81.12349},{"c":81.106,"h":81.1298,"l":81.1,"n":430,"o":81.125,"t":"2026-09-24T19:00:00Z","v":125120,"vw":81.108417},{"c":81.095,"h":81.1082,"l":81.09,"n":420,"o":81.1,"t":"2026-09-24T19:15:00Z","v":124029,"vw":81.098554},{"c":81.0999,"h":81.1,"l":81.09,"n":708,"o":81.09,"t":"2026-09-24T19:30:00Z","v":321051,"vw":81.094981},{"c":81.09,"h":81.1,"l":81.09,"n":1245,"o":81.0999,"t":"2026-09-24T19:45:00Z","v":267166,"vw":81.094085},{"c":81.065,"h":81.09,"l":81.065,"n":28,"o":81.09,"t":"2026-09-24T20:00:00Z","v":667358,"vw":81.089908},{"c":81.07,"h":81.07,"l":81.055,"n":36,"o":81.06,"t":"2026-09-24T20:15:00Z","v":30109,"vw":81.066924},{"c":81.07,"h":81.07,"l":81.07,"n":4,"o":81.07,"t":"2026-09-24T20:30:00Z","v":1519,"vw":81.07},{"c":81.08,"h":81.08,"l":81.08,"n":4,"o":81.08,"t":"2026-09-24T20:45:00Z","v":400,"vw":81.08},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-09-24T21:00:00Z","v":100,"vw":81.13},{"c":81.0347,"h":81.0347,"l":81,"n":2,"o":81,"t":"2026-09-24T22:15:00Z","v":250,"vw":81.02082},{"c":81.17,"h":81.17,"l":81.17,"n":18,"o":81.17,"t":"2026-09-25T08:00:00Z","v":480,"vw":81.17},{"c":81.15,"h":81.15,"l":81.15,"n":2,"o":81.15,"t":"2026-09-25T08:45:00Z","v":536,"vw":81.15},{"c":81.16,"h":81.16,"l":81.145,"n":5,"o":81.145,"t":"2026-09-25T11:00:00Z","v":302,"vw":81.1525},{"c":81.21,"h":81.21,"l":81.21,"n":1,"o":81.21,"t":"2026-09-25T11:15:00Z","v":110,"vw":81.21},{"c":81.155,"h":81.165,"l":81.155,"n":32,"o":81.155,"t":"2026-09-25T11:30:00Z","v":10623,"vw":81.160028},{"c":81.155,"h":81.155,"l":81.155,"n":4,"o":81.155,"t":"2026-09-25T11:45:00Z","v":5200,"vw":81.155},{"c":81.145,"h":81.1589,"l":81.145,"n":8,"o":81.1515,"t":"2026-09-25T12:00:00Z","v":6831,"vw":81.151131},{"c":81.145,"h":81.145,"l":81.145,"n":9,"o":81.145,"t":"2026-09-25T12:15:00Z","v":10410,"vw":81.145},{"c":81.145,"h":81.145,"l":81.135,"n":28,"o":81.14,"t":"2026-09-25T12:30:00Z","v":28091,"vw":81.140814},{"c":81.155,"h":81.155,"l":81.145,"n":24,"o":81.145,"t":"2026-09-25T12:45:00Z","v":26511,"vw":81.149755},{"c":81.175,"h":81.175,"l":81.145,"n":18,"o":81.155,"t":"2026-09-25T13:00:00Z","v":19906,"vw":81.163497},{"c":81.16,"h":81.175,"l":81.15,"n":111,"o":81.165,"t":"2026-09-25T13:15:00Z","v":34746,"vw":81.165707},{"c":81.155,"h":81.1683,"l":81.15,"n":827,"o":81.16,"t":"2026-09-25T13:30:00Z","v":244680,"vw":81.16065},{"c":81.145,"h":81.1666,"l":81.145,"n":736,"o":81.155,"t":"2026-09-25T13:45:00Z","v":224055,"vw":81.156389},{"c":81.145,"h":81.15,"l":81.1305,"n":696,"o":81.15,"t":"2026-09-25T14:00:00Z","v":194104,"vw":81.143781},{"c":81.135,"h":81.1499,"l":81.1318,"n":624,"o":81.145,"t":"2026-09-25T14:15:00Z","v":106672,"vw":81.141692},{"c":81.135,"h":81.14,"l":81.13,"n":624,"o":81.135,"t":"2026-09-25T14:30:00Z","v":114296,"vw":81.135369},{"c":81.155,"h":81.16,"l":81.13,"n":577,"o":81.135,"t":"2026-09-25T14:45:00Z","v":173635,"vw":81.144079},{"c":81.155,"h":81.16,"l":81.15,"n":440,"o":81.1583,"t":"2026-09-25T15:00:00Z","v":113957,"vw":81.15631},{"c":81.155,"h":81.16,"l":81.14,"n":606,"o":81.155,"t":"2026-09-25T15:15:00Z","v":210254,"vw":81.146595},{"c":81.165,"h":81.17,"l":81.155,"n":357,"o":81.155,"t":"2026-09-25T15:30:00Z","v":92960,"vw":81.165161},{"c":81.185,"h":81.19,"l":81.15,"n":400,"o":81.1601,"t":"2026-09-25T15:45:00Z","v":121743,"vw":81.167223},{"c":81.205,"h":81.22,"l":81.185,"n":431,"o":81.19,"t":"2026-09-25T16:00:00Z","v":133825,"vw":81.205517},{"c":81.185,"h":81.2083,"l":81.18,"n":330,"o":81.205,"t":"2026-09-25T16:15:00Z","v":62354,"vw":81.191496},{"c":81.1701,"h":81.19,"l":81.1701,"n":240,"o":81.185,"t":"2026-09-25T16:30:00Z","v":93917,"vw":81.183288},{"c":81.175,"h":81.18,"l":81.17,"n":252,"o":81.175,"t":"2026-09-25T16:45:00Z","v":52131,"vw":81.176357},{"c":81.165,"h":81.18,"l":81.1601,"n":262,"o":81.175,"t":"2026-09-25T17:00:00Z","v":96169,"vw":81.172145},{"c":81.1659,"h":81.1683,"l":81.16,"n":194,"o":81.165,"t":"2026-09-25T17:15:00Z","v":31377,"vw":81.162934},{"c":81.1517,"h":81.165,"l":81.15,"n":332,"o":81.16,"t":"2026-09-25T17:30:00Z","v":96899,"vw":81.157557},{"c":81.165,"h":81.1683,"l":81.1521,"n":319,"o":81.155,"t":"2026-09-25T17:45:00Z","v":66345,"vw":81.158595},{"c":81.155,"h":81.17,"l":81.15,"n":293,"o":81.165,"t":"2026-09-25T18:00:00Z","v":53821,"vw":81.159993},{"c":81.155,"h":81.16,"l":81.15,"n":306,"o":81.155,"t":"2026-09-25T18:15:00Z","v":113415,"vw":81.156065},{"c":81.17,"h":81.17,"l":81.1501,"n":338,"o":81.155,"t":"2026-09-25T18:30:00Z","v":60104,"vw":81.164276},{"c":81.195,"h":81.1956,"l":81.1601,"n":350,"o":81.1601,"t":"2026-09-25T18:45:00Z","v":101040,"vw":81.183032},{"c":81.205,"h":81.21,"l":81.1901,"n":339,"o":81.195,"t":"2026-09-25T19:00:00Z","v":74524,"vw":81.199815},{"c":81.205,"h":81.21,"l":81.2,"n":383,"o":81.205,"t":"2026-09-25T19:15:00Z","v":65257,"vw":81.205694},{"c":81.21,"h":81.22,"l":81.2,"n":592,"o":81.205,"t":"2026-09-25T19:30:00Z","v":214526,"vw":81.206342},{"c":81.22,"h":81.22,"l":81.21,"n":1423,"o":81.215,"t":"2026-09-25T19:45:00Z","v":208032,"vw":81.214763},{"c":81.21,"h":81.21,"l":81.21,"n":15,"o":81.21,"t":"2026-09-25T20:00:00Z","v":58175,"vw":81.21},{"c":81.19,"h":81.205,"l":81.19,"n":12,"o":81.2,"t":"2026-09-25T20:15:00Z","v":23880,"vw":81.199346},{"c":81.19,"h":81.19,"l":81.19,"n":1,"o":81.19,"t":"2026-09-25T20:30:00Z","v":500,"vw":81.19},{"c":81.2,"h":81.22,"l":81.19,"n":7,"o":81.22,"t":"2026-09-25T20:45:00Z","v":541,"vw":81.203271},{"c":81.22,"h":81.22,"l":81.22,"n":1,"o":81.22,"t":"2026-09-25T22:15:00Z","v":1717,"vw":81.22},{"c":81.18,"h":81.27,"l":81.18,"n":2,"o":81.27,"t":"2026-09-25T23:45:00Z","v":3250,"vw":81.186923},{"c":81.14,"h":81.14,"l":81.14,"n":18,"o":81.14,"t":"2026-09-28T08:00:00Z","v":167,"vw":81.14},{"c":81.2,"h":81.2,"l":81.17,"n":12,"o":81.17,"t":"2026-09-28T08:30:00Z","v":1300,"vw":81.184263},{"c":81.12,"h":81.12,"l":81.12,"n":1,"o":81.12,"t":"2026-09-28T09:00:00Z","v":12000,"vw":81.12},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-09-28T10:45:00Z","v":105,"vw":81.2},{"c":81.14,"h":81.14,"l":81.14,"n":6,"o":81.14,"t":"2026-09-28T11:00:00Z","v":172,"vw":81.14},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-09-28T11:15:00Z","v":476,"vw":81.14},{"c":81.145,"h":81.145,"l":81.135,"n":9,"o":81.135,"t":"2026-09-28T11:45:00Z","v":11380,"vw":81.143521},{"c":81.145,"h":81.155,"l":81.135,"n":22,"o":81.14,"t":"2026-09-28T12:00:00Z","v":16712,"vw":81.145067},{"c":81.145,"h":81.145,"l":81.145,"n":6,"o":81.145,"t":"2026-09-28T12:15:00Z","v":6420,"vw":81.145},{"c":81.1311,"h":81.145,"l":81.1311,"n":10,"o":81.145,"t":"2026-09-28T12:30:00Z","v":3726,"vw":81.144482},{"c":81.135,"h":81.145,"l":81.135,"n":12,"o":81.135,"t":"2026-09-28T12:45:00Z","v":14940,"vw":81.138439},{"c":81.135,"h":81.14,"l":81.135,"n":9,"o":81.135,"t":"2026-09-28T13:00:00Z","v":8540,"vw":81.13514},{"c":81.13,"h":81.13,"l":81.12,"n":37,"o":81.13,"t":"2026-09-28T13:15:00Z","v":7892,"vw":81.126492},{"c":81.145,"h":81.145,"l":81.12,"n":1249,"o":81.13,"t":"2026-09-28T13:30:00Z","v":263140,"vw":81.134229},{"c":81.14,"h":81.15,"l":81.13,"n":1125,"o":81.145,"t":"2026-09-28T13:45:00Z","v":408334,"vw":81.144635},{"c":81.125,"h":81.15,"l":81.12,"n":977,"o":81.145,"t":"2026-09-28T14:00:00Z","v":210403,"vw":81.139882},{"c":81.125,"h":81.1299,"l":81.12,"n":825,"o":81.12,"t":"2026-09-28T14:15:00Z","v":124136,"vw":81.124509},{"c":81.105,"h":81.13,"l":81.1,"n":750,"o":81.125,"t":"2026-09-28T14:30:00Z","v":95485,"vw":81.116641},{"c":81.075,"h":81.105,"l":81.0718,"n":928,"o":81.105,"t":"2026-09-28T14:45:00Z","v":138688,"vw":81.086785},{"c":81.085,"h":81.09,"l":81.0717,"n":602,"o":81.075,"t":"2026-09-28T15:00:00Z","v":455663,"vw":81.080785},{"c":81.0917,"h":81.1,"l":81.08,"n":606,"o":81.085,"t":"2026-09-28T15:15:00Z","v":118284,"vw":81.090145},{"c":81.085,"h":81.1,"l":81.08,"n":528,"o":81.095,"t":"2026-09-28T15:30:00Z","v":70849,"vw":81.088896},{"c":81.09,"h":81.09,"l":81.08,"n":567,"o":81.0824,"t":"2026-09-28T15:45:00Z","v":71448,"vw":81.084611},{"c":81.095,"h":81.1,"l":81.08,"n":525,"o":81.085,"t":"2026-09-28T16:00:00Z","v":97728,"vw":81.094356},{"c":81.145,"h":81.16,"l":81.09,"n":665,"o":81.095,"t":"2026-09-28T16:15:00Z","v":618137,"vw":81.128851},{"c":81.125,"h":81.15,"l":81.12,"n":1186,"o":81.145,"t":"2026-09-28T16:30:00Z","v":746897,"vw":81.133868},{"c":81.125,"h":81.1298,"l":81.1101,"n":508,"o":81.125,"t":"2026-09-28T16:45:00Z","v":107952,"vw":81.11973},{"c":81.15,"h":81.15,"l":81.12,"n":718,"o":81.125,"t":"2026-09-28T17:00:00Z","v":401162,"vw":81.130734},{"c":81.1396,"h":81.16,"l":81.1303,"n":506,"o":81.15,"t":"2026-09-28T17:15:00Z","v":442719,"vw":81.155743},{"c":81.135,"h":81.14,"l":81.13,"n":696,"o":81.135,"t":"2026-09-28T17:30:00Z","v":268545,"vw":81.136857},{"c":81.135,"h":81.14,"l":81.13,"n":2139,"o":81.135,"t":"2026-09-28T17:45:00Z","v":1074886,"vw":81.137329},{"c":81.135,"h":81.14,"l":81.13,"n":391,"o":81.135,"t":"2026-09-28T18:00:00Z","v":119508,"vw":81.136953},{"c":81.125,"h":81.14,"l":81.12,"n":798,"o":81.135,"t":"2026-09-28T18:15:00Z","v":651012,"vw":81.133757},{"c":81.125,"h":81.1283,"l":81.11,"n":470,"o":81.125,"t":"2026-09-28T18:30:00Z","v":109016,"vw":81.121374},{"c":81.125,"h":81.13,"l":81.12,"n":548,"o":81.125,"t":"2026-09-28T18:45:00Z","v":324173,"vw":81.12739},{"c":81.1099,"h":81.1283,"l":81.1,"n":712,"o":81.1283,"t":"2026-09-28T19:00:00Z","v":139191,"vw":81.110867},{"c":81.11,"h":81.11,"l":81.1,"n":617,"o":81.105,"t":"2026-09-28T19:15:00Z","v":166653,"vw":81.105128},{"c":81.115,"h":81.12,"l":81.1018,"n":824,"o":81.105,"t":"2026-09-28T19:30:00Z","v":150615,"vw":81.113606},{"c":81.115,"h":81.12,"l":81.11,"n":2286,"o":81.115,"t":"2026-09-28T19:45:00Z","v":247438,"vw":81.115115},{"c":81.11,"h":81.12,"l":81.11,"n":28,"o":81.11,"t":"2026-09-28T20:00:00Z","v":772555,"vw":81.110037},{"c":81.11,"h":81.11,"l":81.11,"n":1,"o":81.11,"t":"2026-09-28T20:15:00Z","v":500,"vw":81.11},{"c":81.1103,"h":81.1103,"l":81.11,"n":2,"o":81.11,"t":"2026-09-28T20:30:00Z","v":1400,"vw":81.110021},{"c":81.12,"h":81.12,"l":81.1115,"n":7,"o":81.1115,"t":"2026-09-28T20:45:00Z","v":966,"vw":81.114184},{"c":81.14,"h":81.1439,"l":81.14,"n":4,"o":81.1439,"t":"2026-09-28T21:00:00Z","v":248,"vw":81.142083},{"c":81.16,"h":81.16,"l":81.16,"n":3,"o":81.16,"t":"2026-09-28T21:30:00Z","v":491,"vw":81.16},{"c":81.1301,"h":81.1301,"l":81.13,"n":2,"o":81.13,"t":"2026-09-28T22:30:00Z","v":562,"vw":81.13005},{"c":81.16,"h":81.16,"l":81.16,"n":3,"o":81.16,"t":"2026-09-28T23:45:00Z","v":400,"vw":81.16},{"c":81.145,"h":81.145,"l":81.14,"n":24,"o":81.14,"t":"2026-09-29T11:15:00Z","v":7000,"vw":81.144929},{"c":81.145,"h":81.15,"l":81.145,"n":44,"o":81.145,"t":"2026-09-29T11:30:00Z","v":12452,"vw":81.14665},{"c":81.155,"h":81.16,"l":81.145,"n":82,"o":81.145,"t":"2026-09-29T11:45:00Z","v":24494,"vw":81.15392},{"c":81.14,"h":81.155,"l":81.14,"n":29,"o":81.155,"t":"2026-09-29T12:00:00Z","v":18541,"vw":81.144642},{"c":81.14,"h":81.155,"l":81.135,"n":34,"o":81.145,"t":"2026-09-29T12:15:00Z","v":9305,"vw":81.142419},{"c":81.135,"h":81.145,"l":81.135,"n":15,"o":81.145,"t":"2026-09-29T12:30:00Z","v":4201,"vw":81.135714},{"c":81.1382,"h":81.1382,"l":81.1382,"n":1,"o":81.1382,"t":"2026-09-29T12:45:00Z","v":100,"vw":81.1382},{"c":81.125,"h":81.135,"l":81.125,"n":57,"o":81.13,"t":"2026-09-29T13:00:00Z","v":16513,"vw":81.125636},{"c":81.12,"h":81.125,"l":81.115,"n":191,"o":81.125,"t":"2026-09-29T13:15:00Z","v":57360,"vw":81.119477},{"c":81.095,"h":81.12,"l":81.0901,"n":606,"o":81.12,"t":"2026-09-29T13:30:00Z","v":117557,"vw":81.110649},{"c":81.105,"h":81.12,"l":81.0901,"n":684,"o":81.095,"t":"2026-09-29T13:45:00Z","v":131674,"vw":81.10338},{"c":81.125,"h":81.13,"l":81.1005,"n":828,"o":81.11,"t":"2026-09-29T14:00:00Z","v":96457,"vw":81.119339},{"c":81.13,"h":81.13,"l":81.12,"n":1252,"o":81.124,"t":"2026-09-29T14:15:00Z","v":359388,"vw":81.124813},{"c":81.1207,"h":81.14,"l":81.1103,"n":944,"o":81.13,"t":"2026-09-29T14:30:00Z","v":351642,"vw":81.123984},{"c":81.1196,"h":81.125,"l":81.11,"n":464,"o":81.1225,"t":"2026-09-29T14:45:00Z","v":95791,"vw":81.116515},{"c":81.115,"h":81.13,"l":81.11,"n":472,"o":81.115,"t":"2026-09-29T15:00:00Z","v":97297,"vw":81.119514},{"c":81.0983,"h":81.1183,"l":81.0917,"n":448,"o":81.115,"t":"2026-09-29T15:15:00Z","v":66872,"vw":81.101762},{"c":81.1,"h":81.12,"l":81.0917,"n":423,"o":81.0917,"t":"2026-09-29T15:30:00Z","v":106440,"vw":81.11424},{"c":81.105,"h":81.1199,"l":81.1001,"n":526,"o":81.105,"t":"2026-09-29T15:45:00Z","v":207654,"vw":81.110837},{"c":81.115,"h":81.1199,"l":81.1029,"n":298,"o":81.105,"t":"2026-09-29T16:00:00Z","v":39593,"vw":81.108506},{"c":81.1196,"h":81.12,"l":81.11,"n":294,"o":81.11,"t":"2026-09-29T16:15:00Z","v":80725,"vw":81.11415},{"c":81.1018,"h":81.12,"l":81.1018,"n":386,"o":81.115,"t":"2026-09-29T16:30:00Z","v":194535,"vw":81.114605},{"c":81.11,"h":81.11,"l":81.1,"n":261,"o":81.1019,"t":"2026-09-29T16:45:00Z","v":88919,"vw":81.105714},{"c":81.11,"h":81.11,"l":81.1001,"n":194,"o":81.105,"t":"2026-09-29T17:00:00Z","v":64550,"vw":81.106448},{"c":81.105,"h":81.11,"l":81.1,"n":345,"o":81.1018,"t":"2026-09-29T17:15:00Z","v":81685,"vw":81.105179},{"c":81.1075,"h":81.11,"l":81.1,"n":376,"o":81.105,"t":"2026-09-29T17:30:00Z","v":287226,"vw":81.102124},{"c":81.105,"h":81.11,"l":81.1,"n":483,"o":81.105,"t":"2026-09-29T17:45:00Z","v":72869,"vw":81.105566},{"c":81.15,"h":81.1782,"l":81.105,"n":1161,"o":81.105,"t":"2026-09-29T18:00:00Z","v":642493,"vw":81.152942},{"c":81.1775,"h":81.18,"l":81.15,"n":876,"o":81.1525,"t":"2026-09-29T18:15:00Z","v":385964,"vw":81.16009},{"c":81.18,"h":81.185,"l":81.16,"n":572,"o":81.17,"t":"2026-09-29T18:30:00Z","v":462739,"vw":81.172097},{"c":81.17,"h":81.175,"l":81.16,"n":278,"o":81.17,"t":"2026-09-29T18:45:00Z","v":70914,"vw":81.166581},{"c":81.175,"h":81.18,"l":81.1602,"n":726,"o":81.17,"t":"2026-09-29T19:00:00Z","v":102137,"vw":81.171348},{"c":81.17,"h":81.18,"l":81.17,"n":732,"o":81.175,"t":"2026-09-29T19:15:00Z","v":125046,"vw":81.174566},{"c":81.17,"h":81.1783,"l":81.16,"n":520,"o":81.17,"t":"2026-09-29T19:30:00Z","v":151953,"vw":81.16664},{"c":81.175,"h":81.18,"l":81.1618,"n":2454,"o":81.17,"t":"2026-09-29T19:45:00Z","v":392094,"vw":81.174576},{"c":81.165,"h":81.18,"l":81.16,"n":60,"o":81.18,"t":"2026-09-29T20:00:00Z","v":310184,"vw":81.160687},{"c":81.185,"h":81.185,"l":81.175,"n":18,"o":81.18,"t":"2026-09-29T20:15:00Z","v":17702,"vw":81.180509},{"c":81.19,"h":81.19,"l":81.18,"n":21,"o":81.19,"t":"2026-09-29T20:30:00Z","v":158483,"vw":81.189853},{"c":81.19,"h":81.19,"l":81.19,"n":2,"o":81.19,"t":"2026-09-29T20:45:00Z","v":450,"vw":81.19},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-09-29T21:00:00Z","v":3300,"vw":81.2},{"c":81.19,"h":81.19,"l":81.19,"n":1,"o":81.19,"t":"2026-09-29T21:30:00Z","v":126,"vw":81.19},{"c":81.19,"h":81.1998,"l":81.19,"n":5,"o":81.19,"t":"2026-09-29T21:45:00Z","v":465,"vw":81.195444},{"c":81.175,"h":81.175,"l":81.175,"n":4,"o":81.175,"t":"2026-09-29T22:00:00Z","v":900,"vw":81.175},{"c":81.16,"h":81.16,"l":81.16,"n":3,"o":81.16,"t":"2026-09-29T22:15:00Z","v":301,"vw":81.16},{"c":81.1108,"h":81.1108,"l":81.1108,"n":1,"o":81.1108,"t":"2026-09-29T23:30:00Z","v":500,"vw":81.1108},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-09-30T08:30:00Z","v":110,"vw":81.2},{"c":81.21,"h":81.21,"l":81.21,"n":1,"o":81.21,"t":"2026-09-30T10:30:00Z","v":14804,"vw":81.21},{"c":81.21,"h":81.21,"l":81.21,"n":3,"o":81.21,"t":"2026-09-30T11:15:00Z","v":394,"vw":81.21},{"c":81.205,"h":81.2185,"l":81.2001,"n":11,"o":81.2001,"t":"2026-09-30T11:30:00Z","v":10646,"vw":81.207196},{"c":81.205,"h":81.215,"l":81.205,"n":7,"o":81.215,"t":"2026-09-30T11:45:00Z","v":11200,"vw":81.207857},{"c":81.2,"h":81.205,"l":81.1928,"n":18,"o":81.205,"t":"2026-09-30T12:00:00Z","v":15306,"vw":81.198416},{"c":81.195,"h":81.195,"l":81.182,"n":22,"o":81.195,"t":"2026-09-30T12:15:00Z","v":29046,"vw":81.190514},{"c":81.255,"h":81.265,"l":81.225,"n":136,"o":81.235,"t":"2026-09-30T12:30:00Z","v":290394,"vw":81.239491},{"c":81.245,"h":81.255,"l":81.235,"n":46,"o":81.255,"t":"2026-09-30T12:45:00Z","v":127840,"vw":81.246332},{"c":81.26,"h":81.2699,"l":81.245,"n":11,"o":81.245,"t":"2026-09-30T13:00:00Z","v":14501,"vw":81.254062},{"c":81.25,"h":81.255,"l":81.24,"n":12,"o":81.255,"t":"2026-09-30T13:15:00Z","v":14200,"vw":81.247394},{"c":81.245,"h":81.25,"l":81.2301,"n":494,"o":81.249,"t":"2026-09-30T13:30:00Z","v":135025,"vw":81.244965},{"c":81.255,"h":81.2583,"l":81.232,"n":578,"o":81.24,"t":"2026-09-30T13:45:00Z","v":216861,"vw":81.24285},{"c":81.235,"h":81.2599,"l":81.2317,"n":544,"o":81.255,"t":"2026-09-30T14:00:00Z","v":213494,"vw":81.244088},{"c":81.22,"h":81.2395,"l":81.2102,"n":512,"o":81.2395,"t":"2026-09-30T14:15:00Z","v":121244,"vw":81.224963},{"c":81.235,"h":81.2383,"l":81.2101,"n":516,"o":81.2105,"t":"2026-09-30T14:30:00Z","v":104450,"vw":81.223015},{"c":81.23,"h":81.24,"l":81.22,"n":271,"o":81.235,"t":"2026-09-30T14:45:00Z","v":71747,"vw":81.230524},{"c":81.2133,"h":81.23,"l":81.2,"n":446,"o":81.2283,"t":"2026-09-30T15:00:00Z","v":100617,"vw":81.212634},{"c":81.2001,"h":81.22,"l":81.2,"n":353,"o":81.2133,"t":"2026-09-30T15:15:00Z","v":44551,"vw":81.209254},{"c":81.1991,"h":81.2199,"l":81.19,"n":396,"o":81.2096,"t":"2026-09-30T15:30:00Z","v":64300,"vw":81.206594},{"c":81.1918,"h":81.21,"l":81.19,"n":389,"o":81.1945,"t":"2026-09-30T15:45:00Z","v":60517,"vw":81.200149},{"c":81.195,"h":81.2,"l":81.19,"n":457,"o":81.1996,"t":"2026-09-30T16:00:00Z","v":64676,"vw":81.196593},{"c":81.185,"h":81.1975,"l":81.18,"n":444,"o":81.195,"t":"2026-09-30T16:15:00Z","v":55852,"vw":81.189101},{"c":81.1819,"h":81.19,"l":81.18,"n":208,"o":81.19,"t":"2026-09-30T16:30:00Z","v":32662,"vw":81.184121},{"c":81.18,"h":81.19,"l":81.18,"n":277,"o":81.185,"t":"2026-09-30T16:45:00Z","v":130943,"vw":81.181091},{"c":81.1704,"h":81.185,"l":81.17,"n":363,"o":81.185,"t":"2026-09-30T17:00:00Z","v":100704,"vw":81.177242},{"c":81.175,"h":81.1799,"l":81.17,"n":291,"o":81.1733,"t":"2026-09-30T17:15:00Z","v":67377,"vw":81.174287},{"c":81.175,"h":81.18,"l":81.17,"n":391,"o":81.175,"t":"2026-09-30T17:30:00Z","v":128858,"vw":81.173827},{"c":81.18,"h":81.18,"l":81.1703,"n":286,"o":81.176,"t":"2026-09-30T17:45:00Z","v":35701,"vw":81.178151},{"c":81.1717,"h":81.18,"l":81.17,"n":335,"o":81.1796,"t":"2026-09-30T18:00:00Z","v":373362,"vw":81.171891},{"c":81.195,"h":81.195,"l":81.1703,"n":382,"o":81.175,"t":"2026-09-30T18:15:00Z","v":100520,"vw":81.181687},{"c":81.185,"h":81.195,"l":81.18,"n":398,"o":81.19,"t":"2026-09-30T18:30:00Z","v":101361,"vw":81.187143},{"c":81.185,"h":81.19,"l":81.18,"n":296,"o":81.185,"t":"2026-09-30T18:45:00Z","v":170750,"vw":81.186068},{"c":81.1801,"h":81.19,"l":81.18,"n":559,"o":81.1883,"t":"2026-09-30T19:00:00Z","v":126603,"vw":81.184141},{"c":81.19,"h":81.19,"l":81.18,"n":535,"o":81.188,"t":"2026-09-30T19:15:00Z","v":266065,"vw":81.186548},{"c":81.185,"h":81.19,"l":81.18,"n":827,"o":81.185,"t":"2026-09-30T19:30:00Z","v":433561,"vw":81.184787},{"c":81.205,"h":81.205,"l":81.18,"n":1878,"o":81.18,"t":"2026-09-30T19:45:00Z","v":240482,"vw":81.188016},{"c":81.165,"h":81.2,"l":81.165,"n":30,"o":81.2,"t":"2026-09-30T20:00:00Z","v":897393,"vw":81.199463},{"c":81.17,"h":81.175,"l":81.165,"n":7,"o":81.175,"t":"2026-09-30T20:15:00Z","v":1903,"vw":81.169474},{"c":81.175,"h":81.18,"l":81.175,"n":3,"o":81.18,"t":"2026-09-30T20:30:00Z","v":2455,"vw":81.179593},{"c":81.17,"h":81.17,"l":81.17,"n":2,"o":81.17,"t":"2026-09-30T20:45:00Z","v":32478,"vw":81.17},{"c":80.93,"h":81,"l":80.93,"n":19,"o":81,"t":"2026-10-01T08:00:00Z","v":1826,"vw":80.950471},{"c":80.97,"h":80.97,"l":80.97,"n":2,"o":80.97,"t":"2026-10-01T08:15:00Z","v":1588,"vw":80.97},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-10-01T08:45:00Z","v":150,"vw":80.91},{"c":80.95,"h":80.97,"l":80.9,"n":60,"o":80.905,"t":"2026-10-01T09:00:00Z","v":5239,"vw":80.941563},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-01T09:45:00Z","v":2086,"vw":80.95},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-01T10:45:00Z","v":125,"vw":80.95},{"c":81.02,"h":81.02,"l":80.96,"n":2,"o":80.96,"t":"2026-10-01T11:00:00Z","v":1350,"vw":81.015556},{"c":80.98,"h":80.98,"l":80.98,"n":2,"o":80.98,"t":"2026-10-01T11:30:00Z","v":2136,"vw":80.98},{"c":80.995,"h":80.995,"l":80.995,"n":1,"o":80.995,"t":"2026-10-01T12:00:00Z","v":1500,"vw":80.995},{"c":80.99,"h":80.9901,"l":80.9801,"n":7,"o":80.9801,"t":"2026-10-01T12:30:00Z","v":2358,"vw":80.989101},{"c":80.98,"h":80.99,"l":80.98,"n":2,"o":80.99,"t":"2026-10-01T12:45:00Z","v":300,"vw":80.983333},{"c":80.97,"h":80.98,"l":80.97,"n":4,"o":80.98,"t":"2026-10-01T13:00:00Z","v":422,"vw":80.975714},{"c":80.97,"h":80.975,"l":80.965,"n":26,"o":80.975,"t":"2026-10-01T13:15:00Z","v":18115,"vw":80.968343},{"c":80.975,"h":80.9799,"l":80.96,"n":485,"o":80.97,"t":"2026-10-01T13:30:00Z","v":121905,"vw":80.973226},{"c":80.985,"h":80.99,"l":80.97,"n":821,"o":80.975,"t":"2026-10-01T13:45:00Z","v":166884,"vw":80.982942},{"c":80.9783,"h":80.995,"l":80.95,"n":549,"o":80.9804,"t":"2026-10-01T14:00:00Z","v":144157,"vw":80.969343},{"c":80.9918,"h":81.0083,"l":80.975,"n":383,"o":80.9783,"t":"2026-10-01T14:15:00Z","v":92155,"vw":80.984972},{"c":81.015,"h":81.02,"l":80.9918,"n":357,"o":80.9918,"t":"2026-10-01T14:30:00Z","v":183998,"vw":81.017317},{"c":81.015,"h":81.03,"l":81.01,"n":726,"o":81.015,"t":"2026-10-01T14:45:00Z","v":437135,"vw":81.021765},{"c":81.035,"h":81.04,"l":81.0017,"n":500,"o":81.0199,"t":"2026-10-01T15:00:00Z","v":199449,"vw":81.024953},{"c":81.055,"h":81.06,"l":81.0317,"n":400,"o":81.035,"t":"2026-10-01T15:15:00Z","v":143800,"vw":81.053377},{"c":81.086,"h":81.0983,"l":81.0599,"n":439,"o":81.06,"t":"2026-10-01T15:30:00Z","v":181528,"vw":81.075851},{"c":81.095,"h":81.1,"l":81.075,"n":406,"o":81.0801,"t":"2026-10-01T15:45:00Z","v":833037,"vw":81.095403},{"c":81.1,"h":81.1059,"l":81.09,"n":711,"o":81.0959,"t":"2026-10-01T16:00:00Z","v":72790,"vw":81.097194},{"c":81.095,"h":81.11,"l":81.09,"n":298,"o":81.105,"t":"2026-10-01T16:15:00Z","v":45391,"vw":81.098781},{"c":81.095,"h":81.1,"l":81.09,"n":420,"o":81.0983,"t":"2026-10-01T16:30:00Z","v":1234959,"vw":81.098018},{"c":81.092,"h":81.0999,"l":81.09,"n":299,"o":81.095,"t":"2026-10-01T16:45:00Z","v":184392,"vw":81.095728},{"c":81.12,"h":81.1282,"l":81.0901,"n":399,"o":81.095,"t":"2026-10-01T17:00:00Z","v":230528,"vw":81.111577},{"c":81.13,"h":81.1398,"l":81.115,"n":278,"o":81.1196,"t":"2026-10-01T17:15:00Z","v":59910,"vw":81.128334},{"c":81.13,"h":81.15,"l":81.125,"n":509,"o":81.125,"t":"2026-10-01T17:30:00Z","v":338758,"vw":81.139536},{"c":81.085,"h":81.1399,"l":81.08,"n":331,"o":81.1383,"t":"2026-10-01T17:45:00Z","v":97925,"vw":81.107962},{"c":81.085,"h":81.09,"l":81.07,"n":259,"o":81.08,"t":"2026-10-01T18:00:00Z","v":277529,"vw":81.075877},{"c":81.095,"h":81.0997,"l":81.08,"n":636,"o":81.09,"t":"2026-10-01T18:15:00Z","v":290902,"vw":81.0887},{"c":81.095,"h":81.1,"l":81.085,"n":322,"o":81.0999,"t":"2026-10-01T18:30:00Z","v":130417,"vw":81.092936},{"c":81.0917,"h":81.1,"l":81.09,"n":281,"o":81.095,"t":"2026-10-01T18:45:00Z","v":111534,"vw":81.096079},{"c":81.095,"h":81.1,"l":81.09,"n":259,"o":81.095,"t":"2026-10-01T19:00:00Z","v":149589,"vw":81.094485},{"c":81.095,"h":81.1,"l":81.09,"n":270,"o":81.095,"t":"2026-10-01T19:15:00Z","v":99512,"vw":81.093862},{"c":81.095,"h":81.1,"l":81.09,"n":493,"o":81.1,"t":"2026-10-01T19:30:00Z","v":233110,"vw":81.096743},{"c":81.1,"h":81.1,"l":81.09,"n":946,"o":81.095,"t":"2026-10-01T19:45:00Z","v":447706,"vw":81.095687},{"c":81.1,"h":81.1,"l":81.0915,"n":23,"o":81.1,"t":"2026-10-01T20:00:00Z","v":253279,"vw":81.099995},{"c":81.1,"h":81.1,"l":81.1,"n":2,"o":81.1,"t":"2026-10-01T20:15:00Z","v":4300,"vw":81.1},{"c":81.0901,"h":81.0901,"l":81.0901,"n":1,"o":81.0901,"t":"2026-10-01T20:30:00Z","v":155,"vw":81.0901},{"c":81.085,"h":81.085,"l":81.085,"n":1,"o":81.085,"t":"2026-10-01T21:15:00Z","v":335,"vw":81.085},{"c":81.01,"h":81.15,"l":81.01,"n":4,"o":81.15,"t":"2026-10-02T08:00:00Z","v":6602,"vw":81.147879},{"c":81.12,"h":81.12,"l":81.12,"n":1,"o":81.12,"t":"2026-10-02T09:45:00Z","v":105,"vw":81.12},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-10-02T10:15:00Z","v":4000,"vw":81.14},{"c":81.14,"h":81.14,"l":81.13,"n":3,"o":81.13,"t":"2026-10-02T11:30:00Z","v":1209,"vw":81.131242},{"c":81.155,"h":81.155,"l":81.155,"n":2,"o":81.155,"t":"2026-10-02T11:45:00Z","v":1301,"vw":81.155},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-02T12:15:00Z","v":100,"vw":81.15},{"c":81.22,"h":81.24,"l":81.2033,"n":23,"o":81.21,"t":"2026-10-02T12:30:00Z","v":12552,"vw":81.232091},{"c":81.205,"h":81.2202,"l":81.2,"n":17,"o":81.2202,"t":"2026-10-02T12:45:00Z","v":18797,"vw":81.210392},{"c":81.205,"h":81.225,"l":81.205,"n":13,"o":81.205,"t":"2026-10-02T13:00:00Z","v":13869,"vw":81.212536},{"c":81.17,"h":81.19,"l":81.17,"n":10,"o":81.19,"t":"2026-10-02T13:15:00Z","v":5227,"vw":81.178716},{"c":81.16,"h":81.18,"l":81.16,"n":760,"o":81.165,"t":"2026-10-02T13:30:00Z","v":167386,"vw":81.167248},{"c":81.155,"h":81.17,"l":81.15,"n":469,"o":81.1529,"t":"2026-10-02T13:45:00Z","v":155212,"vw":81.161695},{"c":81.145,"h":81.165,"l":81.13,"n":343,"o":81.155,"t":"2026-10-02T14:00:00Z","v":115931,"vw":81.148812},{"c":81.14,"h":81.1595,"l":81.135,"n":365,"o":81.145,"t":"2026-10-02T14:15:00Z","v":237156,"vw":81.148335},{"c":81.115,"h":81.1395,"l":81.1117,"n":337,"o":81.135,"t":"2026-10-02T14:30:00Z","v":61842,"vw":81.12097},{"c":81.09,"h":81.1183,"l":81.08,"n":404,"o":81.115,"t":"2026-10-02T14:45:00Z","v":126307,"vw":81.094279},{"c":81.085,"h":81.099,"l":81.08,"n":401,"o":81.09,"t":"2026-10-02T15:00:00Z","v":137536,"vw":81.089709},{"c":81.085,"h":81.0982,"l":81.08,"n":434,"o":81.085,"t":"2026-10-02T15:15:00Z","v":107575,"vw":81.087682},{"c":81.085,"h":81.0984,"l":81.08,"n":412,"o":81.09,"t":"2026-10-02T15:30:00Z","v":241667,"vw":81.083697},{"c":81.065,"h":81.085,"l":81.06,"n":327,"o":81.08,"t":"2026-10-02T15:45:00Z","v":66245,"vw":81.06998},{"c":81.075,"h":81.08,"l":81.06,"n":300,"o":81.065,"t":"2026-10-02T16:00:00Z","v":92921,"vw":81.072176},{"c":81.06,"h":81.08,"l":81.06,"n":315,"o":81.075,"t":"2026-10-02T16:15:00Z","v":74390,"vw":81.071115},{"c":81.04,"h":81.07,"l":81.04,"n":361,"o":81.0683,"t":"2026-10-02T16:30:00Z","v":90032,"vw":81.054351},{"c":81.0499,"h":81.05,"l":81.04,"n":268,"o":81.045,"t":"2026-10-02T16:45:00Z","v":60329,"vw":81.046368},{"c":81.045,"h":81.06,"l":81.0401,"n":251,"o":81.0495,"t":"2026-10-02T17:00:00Z","v":84910,"vw":81.052316},{"c":81.03,"h":81.05,"l":81.03,"n":305,"o":81.0433,"t":"2026-10-02T17:15:00Z","v":83506,"vw":81.04235},{"c":81.0499,"h":81.05,"l":81.03,"n":230,"o":81.03,"t":"2026-10-02T17:30:00Z","v":119705,"vw":81.041057},{"c":81.055,"h":81.06,"l":81.04,"n":264,"o":81.045,"t":"2026-10-02T17:45:00Z","v":79825,"vw":81.047638},{"c":81.0567,"h":81.06,"l":81.05,"n":368,"o":81.055,"t":"2026-10-02T18:00:00Z","v":75361,"vw":81.053381},{"c":81.055,"h":81.06,"l":81.05,"n":294,"o":81.055,"t":"2026-10-02T18:15:00Z","v":144864,"vw":81.058468},{"c":81.0596,"h":81.06,"l":81.05,"n":311,"o":81.055,"t":"2026-10-02T18:30:00Z","v":91382,"vw":81.055535},{"c":81.055,"h":81.06,"l":81.05,"n":472,"o":81.055,"t":"2026-10-02T18:45:00Z","v":80387,"vw":81.057288},{"c":81.055,"h":81.06,"l":81.05,"n":303,"o":81.06,"t":"2026-10-02T19:00:00Z","v":83574,"vw":81.056604},{"c":81.0517,"h":81.06,"l":81.05,"n":360,"o":81.055,"t":"2026-10-02T19:15:00Z","v":66632,"vw":81.054134},{"c":81.04,"h":81.06,"l":81.04,"n":617,"o":81.055,"t":"2026-10-02T19:30:00Z","v":183484,"vw":81.052487},{"c":81.0417,"h":81.05,"l":81.04,"n":968,"o":81.041,"t":"2026-10-02T19:45:00Z","v":181265,"vw":81.046637},{"c":81.05,"h":81.05,"l":81.045,"n":44,"o":81.05,"t":"2026-10-02T20:00:00Z","v":267265,"vw":81.049998},{"c":81.06,"h":81.06,"l":81.05,"n":7,"o":81.05,"t":"2026-10-02T20:15:00Z","v":7700,"vw":81.059402},{"c":81.06,"h":81.07,"l":81.06,"n":20,"o":81.06,"t":"2026-10-02T20:30:00Z","v":8759,"vw":81.063127},{"c":81.06,"h":81.06,"l":81.06,"n":21,"o":81.06,"t":"2026-10-02T20:45:00Z","v":7200,"vw":81.06},{"c":81.1,"h":81.12,"l":81.1,"n":10,"o":81.1,"t":"2026-10-02T21:00:00Z","v":1120,"vw":81.106122},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-02T23:15:00Z","v":186,"vw":81.1},{"c":81.1724,"h":81.1744,"l":81.1724,"n":8,"o":81.1744,"t":"2026-10-02T23:30:00Z","v":506,"vw":81.174},{"c":81.14,"h":81.14,"l":81.1,"n":3,"o":81.1,"t":"2026-10-02T23:45:00Z","v":301,"vw":81.118667},{"c":81.11,"h":81.11,"l":81.11,"n":9,"o":81.11,"t":"2026-10-05T08:00:00Z","v":830,"vw":81.11},{"c":81.1653,"h":81.1653,"l":81.1653,"n":1,"o":81.1653,"t":"2026-10-05T08:30:00Z","v":106,"vw":81.1653},{"c":81.11,"h":81.11,"l":81.11,"n":2,"o":81.11,"t":"2026-10-05T09:15:00Z","v":300,"vw":81.11},{"c":81.13,"h":81.13,"l":81.13,"n":3,"o":81.13,"t":"2026-10-05T09:45:00Z","v":240,"vw":81.13},{"c":81.1,"h":81.1,"l":81.1,"n":2,"o":81.1,"t":"2026-10-05T10:00:00Z","v":339,"vw":81.1},{"c":81.105,"h":81.105,"l":81.075,"n":30,"o":81.075,"t":"2026-10-05T11:15:00Z","v":11601,"vw":81.101385},{"c":81.085,"h":81.105,"l":81.085,"n":13,"o":81.105,"t":"2026-10-05T11:30:00Z","v":2401,"vw":81.098333},{"c":81.085,"h":81.085,"l":81.075,"n":20,"o":81.085,"t":"2026-10-05T11:45:00Z","v":3802,"vw":81.080789},{"c":81.085,"h":81.085,"l":81.08,"n":5,"o":81.08,"t":"2026-10-05T12:00:00Z","v":1721,"vw":81.080588},{"c":81.085,"h":81.095,"l":81.075,"n":10,"o":81.085,"t":"2026-10-05T12:15:00Z","v":2000,"vw":81.085},{"c":81.0792,"h":81.095,"l":81.0792,"n":10,"o":81.095,"t":"2026-10-05T12:30:00Z","v":2133,"vw":81.086907},{"c":81.075,"h":81.075,"l":81.065,"n":19,"o":81.075,"t":"2026-10-05T12:45:00Z","v":3009,"vw":81.071333},{"c":81.069,"h":81.075,"l":81.065,"n":19,"o":81.065,"t":"2026-10-05T13:00:00Z","v":4285,"vw":81.067502},{"c":81.065,"h":81.08,"l":81.065,"n":16,"o":81.075,"t":"2026-10-05T13:15:00Z","v":3575,"vw":81.071608},{"c":81.075,"h":81.08,"l":81.06,"n":850,"o":81.07,"t":"2026-10-05T13:30:00Z","v":157276,"vw":81.070507},{"c":81.085,"h":81.09,"l":81.07,"n":588,"o":81.075,"t":"2026-10-05T13:45:00Z","v":221160,"vw":81.086495},{"c":81.08,"h":81.1,"l":81.08,"n":481,"o":81.085,"t":"2026-10-05T14:00:00Z","v":89498,"vw":81.090037},{"c":81.08,"h":81.09,"l":81.08,"n":606,"o":81.08,"t":"2026-10-05T14:15:00Z","v":171742,"vw":81.085311},{"c":81.06,"h":81.08,"l":81.06,"n":431,"o":81.08,"t":"2026-10-05T14:30:00Z","v":53789,"vw":81.066533},{"c":81.065,"h":81.0699,"l":81.05,"n":486,"o":81.06,"t":"2026-10-05T14:45:00Z","v":189794,"vw":81.059999},{"c":81.045,"h":81.0699,"l":81.04,"n":327,"o":81.06,"t":"2026-10-05T15:00:00Z","v":65414,"vw":81.053151},{"c":81.04,"h":81.05,"l":81.04,"n":377,"o":81.045,"t":"2026-10-05T15:15:00Z","v":197493,"vw":81.04778},{"c":81.045,"h":81.05,"l":81.04,"n":543,"o":81.0495,"t":"2026-10-05T15:30:00Z","v":67234,"vw":81.04494},{"c":81.045,"h":81.05,"l":81.03,"n":495,"o":81.04,"t":"2026-10-05T15:45:00Z","v":119592,"vw":81.044302},{"c":81.03,"h":81.05,"l":81.03,"n":355,"o":81.045,"t":"2026-10-05T16:00:00Z","v":53283,"vw":81.041161},{"c":81.0399,"h":81.04,"l":81.03,"n":347,"o":81.03,"t":"2026-10-05T16:15:00Z","v":49038,"vw":81.035638},{"c":81.035,"h":81.0499,"l":81.034,"n":263,"o":81.035,"t":"2026-10-05T16:30:00Z","v":39092,"vw":81.040676},{"c":81.04,"h":81.05,"l":81.0301,"n":258,"o":81.0397,"t":"2026-10-05T16:45:00Z","v":46531,"vw":81.041431},{"c":81.035,"h":81.04,"l":81.03,"n":289,"o":81.035,"t":"2026-10-05T17:00:00Z","v":48561,"vw":81.034441},{"c":81.035,"h":81.04,"l":81.03,"n":250,"o":81.035,"t":"2026-10-05T17:15:00Z","v":75655,"vw":81.033846},{"c":81.035,"h":81.04,"l":81.03,"n":357,"o":81.035,"t":"2026-10-05T17:30:00Z","v":54892,"vw":81.036387},{"c":81.04,"h":81.04,"l":81.03,"n":379,"o":81.035,"t":"2026-10-05T17:45:00Z","v":93829,"vw":81.036237},{"c":81.045,"h":81.05,"l":81.04,"n":347,"o":81.04,"t":"2026-10-05T18:00:00Z","v":612990,"vw":81.04908},{"c":81.03,"h":81.04,"l":81.03,"n":291,"o":81.04,"t":"2026-10-05T18:15:00Z","v":53818,"vw":81.035241},{"c":81.035,"h":81.05,"l":81.03,"n":270,"o":81.0383,"t":"2026-10-05T18:30:00Z","v":63833,"vw":81.04066},{"c":81.055,"h":81.06,"l":81.0301,"n":396,"o":81.04,"t":"2026-10-05T18:45:00Z","v":108261,"vw":81.04745},{"c":81.0623,"h":81.07,"l":81.0501,"n":383,"o":81.0501,"t":"2026-10-05T19:00:00Z","v":98529,"vw":81.063359},{"c":81.065,"h":81.07,"l":81.06,"n":333,"o":81.061,"t":"2026-10-05T19:15:00Z","v":135943,"vw":81.063283},{"c":81.0799,"h":81.08,"l":81.06,"n":508,"o":81.07,"t":"2026-10-05T19:30:00Z","v":398115,"vw":81.070671},{"c":81.08,"h":81.08,"l":81.07,"n":2187,"o":81.075,"t":"2026-10-05T19:45:00Z","v":210595,"vw":81.076448},{"c":81.08,"h":81.085,"l":81.08,"n":61,"o":81.08,"t":"2026-10-05T20:00:00Z","v":732568,"vw":81.080043},{"c":81.08,"h":81.095,"l":81.08,"n":73,"o":81.095,"t":"2026-10-05T20:15:00Z","v":56951,"vw":81.089581},{"c":81.07,"h":81.09,"l":81.07,"n":4,"o":81.09,"t":"2026-10-05T20:30:00Z","v":2607,"vw":81.080365},{"c":81.09,"h":81.09,"l":81.09,"n":4,"o":81.09,"t":"2026-10-05T20:45:00Z","v":3786,"vw":81.09},{"c":81.13,"h":81.13,"l":81.12,"n":7,"o":81.12,"t":"2026-10-05T21:45:00Z","v":4500,"vw":81.126133},{"c":81.12,"h":81.12,"l":81.1,"n":10,"o":81.1,"t":"2026-10-06T08:00:00Z","v":1483,"vw":81.113569},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-10-06T10:45:00Z","v":2200,"vw":81.13},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-10-06T11:00:00Z","v":100,"vw":81.14},{"c":81.125,"h":81.125,"l":81.125,"n":2,"o":81.125,"t":"2026-10-06T11:15:00Z","v":1001,"vw":81.125},{"c":81.135,"h":81.135,"l":81.1201,"n":13,"o":81.135,"t":"2026-10-06T11:30:00Z","v":12027,"vw":81.128775},{"c":81.135,"h":81.145,"l":81.135,"n":9,"o":81.145,"t":"2026-10-06T11:45:00Z","v":8005,"vw":81.13875},{"c":81.135,"h":81.145,"l":81.135,"n":8,"o":81.145,"t":"2026-10-06T12:00:00Z","v":7001,"vw":81.14},{"c":81.125,"h":81.14,"l":81.125,"n":7,"o":81.1392,"t":"2026-10-06T12:15:00Z","v":5400,"vw":81.132533},{"c":81.135,"h":81.145,"l":81.125,"n":11,"o":81.1315,"t":"2026-10-06T12:30:00Z","v":18300,"vw":81.133585},{"c":81.145,"h":81.145,"l":81.135,"n":6,"o":81.135,"t":"2026-10-06T12:45:00Z","v":6000,"vw":81.140833},{"c":81.13,"h":81.145,"l":81.125,"n":7,"o":81.135,"t":"2026-10-06T13:00:00Z","v":5339,"vw":81.134285},{"c":81.115,"h":81.125,"l":81.115,"n":7,"o":81.125,"t":"2026-10-06T13:15:00Z","v":6500,"vw":81.121923},{"c":81.11,"h":81.12,"l":81.11,"n":637,"o":81.11,"t":"2026-10-06T13:30:00Z","v":125703,"vw":81.114956},{"c":81.105,"h":81.12,"l":81.1001,"n":607,"o":81.1117,"t":"2026-10-06T13:45:00Z","v":137283,"vw":81.110359},{"c":81.1105,"h":81.12,"l":81.1,"n":581,"o":81.105,"t":"2026-10-06T14:00:00Z","v":186659,"vw":81.107743},{"c":81.105,"h":81.12,"l":81.105,"n":453,"o":81.115,"t":"2026-10-06T14:15:00Z","v":56658,"vw":81.11271},{"c":81.12,"h":81.12,"l":81.1039,"n":485,"o":81.105,"t":"2026-10-06T14:30:00Z","v":200285,"vw":81.11189},{"c":81.145,"h":81.15,"l":81.1125,"n":489,"o":81.12,"t":"2026-10-06T14:45:00Z","v":71616,"vw":81.133056},{"c":81.145,"h":81.15,"l":81.14,"n":362,"o":81.15,"t":"2026-10-06T15:00:00Z","v":36522,"vw":81.145458},{"c":81.145,"h":81.15,"l":81.14,"n":494,"o":81.1412,"t":"2026-10-06T15:15:00Z","v":109842,"vw":81.144545},{"c":81.15,"h":81.15,"l":81.14,"n":239,"o":81.1421,"t":"2026-10-06T15:30:00Z","v":82693,"vw":81.14603},{"c":81.13,"h":81.1482,"l":81.13,"n":380,"o":81.145,"t":"2026-10-06T15:45:00Z","v":83849,"vw":81.137851},{"c":81.13,"h":81.14,"l":81.12,"n":482,"o":81.135,"t":"2026-10-06T16:00:00Z","v":65178,"vw":81.133089},{"c":81.135,"h":81.14,"l":81.12,"n":361,"o":81.125,"t":"2026-10-06T16:15:00Z","v":84779,"vw":81.133818},{"c":81.13,"h":81.1399,"l":81.12,"n":383,"o":81.13,"t":"2026-10-06T16:30:00Z","v":57753,"vw":81.129797},{"c":81.125,"h":81.13,"l":81.12,"n":355,"o":81.1217,"t":"2026-10-06T16:45:00Z","v":79884,"vw":81.126148},{"c":81.13,"h":81.13,"l":81.12,"n":343,"o":81.125,"t":"2026-10-06T17:00:00Z","v":36823,"vw":81.12438},{"c":81.115,"h":81.1275,"l":81.11,"n":710,"o":81.125,"t":"2026-10-06T17:15:00Z","v":41362,"vw":81.118137},{"c":81.125,"h":81.13,"l":81.1101,"n":492,"o":81.115,"t":"2026-10-06T17:30:00Z","v":76682,"vw":81.120277},{"c":81.1383,"h":81.1396,"l":81.12,"n":497,"o":81.125,"t":"2026-10-06T17:45:00Z","v":50226,"vw":81.128086},{"c":81.1395,"h":81.14,"l":81.1201,"n":476,"o":81.1376,"t":"2026-10-06T18:00:00Z","v":84928,"vw":81.131965},{"c":81.135,"h":81.14,"l":81.13,"n":328,"o":81.135,"t":"2026-10-06T18:15:00Z","v":68216,"vw":81.134026},{"c":81.135,"h":81.14,"l":81.13,"n":336,"o":81.135,"t":"2026-10-06T18:30:00Z","v":110704,"vw":81.13484},{"c":81.135,"h":81.14,"l":81.1201,"n":605,"o":81.1346,"t":"2026-10-06T18:45:00Z","v":108780,"vw":81.13125},{"c":81.135,"h":81.14,"l":81.13,"n":539,"o":81.1333,"t":"2026-10-06T19:00:00Z","v":88554,"vw":81.135765},{"c":81.135,"h":81.14,"l":81.13,"n":488,"o":81.135,"t":"2026-10-06T19:15:00Z","v":205776,"vw":81.138064},{"c":81.125,"h":81.14,"l":81.12,"n":468,"o":81.13,"t":"2026-10-06T19:30:00Z","v":294728,"vw":81.130858},{"c":81.12,"h":81.13,"l":81.12,"n":2483,"o":81.13,"t":"2026-10-06T19:45:00Z","v":191826,"vw":81.124624},{"c":81.135,"h":81.135,"l":81.115,"n":91,"o":81.13,"t":"2026-10-06T20:00:00Z","v":721194,"vw":81.129954},{"c":81.13,"h":81.135,"l":81.12,"n":26,"o":81.12,"t":"2026-10-06T20:15:00Z","v":14744,"vw":81.130753},{"c":81.135,"h":81.135,"l":81.13,"n":5,"o":81.13,"t":"2026-10-06T20:30:00Z","v":1000,"vw":81.134},{"c":81.12,"h":81.12,"l":81.12,"n":2,"o":81.12,"t":"2026-10-06T20:45:00Z","v":2843,"vw":81.12},{"c":81.13,"h":81.13,"l":81.13,"n":2,"o":81.13,"t":"2026-10-06T22:15:00Z","v":2114,"vw":81.13},{"c":81.16,"h":81.16,"l":81.16,"n":1,"o":81.16,"t":"2026-10-06T23:15:00Z","v":100,"vw":81.16},{"c":81.17,"h":81.17,"l":81.16,"n":11,"o":81.16,"t":"2026-10-07T08:00:00Z","v":650,"vw":81.165914},{"c":81.12,"h":81.12,"l":81.12,"n":2,"o":81.12,"t":"2026-10-07T09:45:00Z","v":110,"vw":81.12},{"c":81.1,"h":81.1,"l":81.1,"n":9,"o":81.1,"t":"2026-10-07T10:00:00Z","v":300,"vw":81.1},{"c":81.11,"h":81.11,"l":81.11,"n":1,"o":81.11,"t":"2026-10-07T11:30:00Z","v":200,"vw":81.11},{"c":81.12,"h":81.12,"l":81.11,"n":7,"o":81.1109,"t":"2026-10-07T11:45:00Z","v":2754,"vw":81.119124},{"c":81.115,"h":81.12,"l":81.115,"n":5,"o":81.115,"t":"2026-10-07T12:00:00Z","v":940,"vw":81.116437},{"c":81.1,"h":81.105,"l":81.1,"n":10,"o":81.105,"t":"2026-10-07T12:15:00Z","v":1814,"vw":81.100938},{"c":81.105,"h":81.11,"l":81.105,"n":2,"o":81.11,"t":"2026-10-07T12:30:00Z","v":600,"vw":81.1075},{"c":81.09,"h":81.1,"l":81.09,"n":19,"o":81.095,"t":"2026-10-07T13:00:00Z","v":3187,"vw":81.092972},{"c":81.085,"h":81.085,"l":81.075,"n":18,"o":81.085,"t":"2026-10-07T13:15:00Z","v":2185,"vw":81.083},{"c":81.095,"h":81.1,"l":81.0701,"n":681,"o":81.08,"t":"2026-10-07T13:30:00Z","v":154824,"vw":81.08741},{"c":81.15,"h":81.15,"l":81.0925,"n":626,"o":81.095,"t":"2026-10-07T13:45:00Z","v":243896,"vw":81.125313},{"c":81.145,"h":81.15,"l":81.14,"n":393,"o":81.1496,"t":"2026-10-07T14:00:00Z","v":127375,"vw":81.145716},{"c":81.1418,"h":81.1582,"l":81.14,"n":338,"o":81.14,"t":"2026-10-07T14:15:00Z","v":39715,"vw":81.14844},{"c":81.1501,"h":81.1599,"l":81.1401,"n":359,"o":81.145,"t":"2026-10-07T14:30:00Z","v":57328,"vw":81.150557},{"c":81.155,"h":81.16,"l":81.15,"n":342,"o":81.1501,"t":"2026-10-07T14:45:00Z","v":138556,"vw":81.151959},{"c":81.1582,"h":81.16,"l":81.14,"n":309,"o":81.15,"t":"2026-10-07T15:00:00Z","v":50670,"vw":81.151521},{"c":81.1451,"h":81.16,"l":81.14,"n":352,"o":81.1582,"t":"2026-10-07T15:15:00Z","v":295411,"vw":81.144731},{"c":81.1501,"h":81.16,"l":81.1452,"n":319,"o":81.1452,"t":"2026-10-07T15:30:00Z","v":44940,"vw":81.15283},{"c":81.146,"h":81.15,"l":81.14,"n":203,"o":81.15,"t":"2026-10-07T15:45:00Z","v":29100,"vw":81.144231},{"c":81.15,"h":81.1583,"l":81.14,"n":314,"o":81.14,"t":"2026-10-07T16:00:00Z","v":131289,"vw":81.147632},{"c":81.145,"h":81.15,"l":81.14,"n":171,"o":81.1497,"t":"2026-10-07T16:15:00Z","v":649025,"vw":81.14021},{"c":81.135,"h":81.1483,"l":81.13,"n":227,"o":81.1475,"t":"2026-10-07T16:30:00Z","v":84396,"vw":81.137144},{"c":81.145,"h":81.15,"l":81.1301,"n":233,"o":81.14,"t":"2026-10-07T16:45:00Z","v":124259,"vw":81.139424},{"c":81.16,"h":81.1698,"l":81.14,"n":377,"o":81.1482,"t":"2026-10-07T17:00:00Z","v":138295,"vw":81.158486},{"c":81.15,"h":81.1683,"l":81.15,"n":175,"o":81.155,"t":"2026-10-07T17:15:00Z","v":47654,"vw":81.159562},{"c":81.1619,"h":81.17,"l":81.15,"n":215,"o":81.1582,"t":"2026-10-07T17:30:00Z","v":80539,"vw":81.16565},{"c":81.165,"h":81.1799,"l":81.1605,"n":197,"o":81.1618,"t":"2026-10-07T17:45:00Z","v":69757,"vw":81.171062},{"c":81.175,"h":81.18,"l":81.1601,"n":235,"o":81.17,"t":"2026-10-07T18:00:00Z","v":366868,"vw":81.178575},{"c":81.175,"h":81.1797,"l":81.17,"n":390,"o":81.175,"t":"2026-10-07T18:15:00Z","v":187249,"vw":81.174764},{"c":81.185,"h":81.19,"l":81.17,"n":289,"o":81.175,"t":"2026-10-07T18:30:00Z","v":117178,"vw":81.180927},{"c":81.18,"h":81.19,"l":81.18,"n":338,"o":81.185,"t":"2026-10-07T18:45:00Z","v":95275,"vw":81.18422},{"c":81.175,"h":81.19,"l":81.17,"n":348,"o":81.18,"t":"2026-10-07T19:00:00Z","v":77084,"vw":81.17839},{"c":81.175,"h":81.18,"l":81.17,"n":352,"o":81.175,"t":"2026-10-07T19:15:00Z","v":66624,"vw":81.174086},{"c":81.175,"h":81.18,"l":81.17,"n":384,"o":81.175,"t":"2026-10-07T19:30:00Z","v":114952,"vw":81.174048},{"c":81.17,"h":81.18,"l":81.17,"n":1753,"o":81.175,"t":"2026-10-07T19:45:00Z","v":296173,"vw":81.173602},{"c":81.175,"h":81.175,"l":81.16,"n":42,"o":81.16,"t":"2026-10-07T20:00:00Z","v":233011,"vw":81.160281},{"c":81.17,"h":81.1704,"l":81.165,"n":16,"o":81.1704,"t":"2026-10-07T20:30:00Z","v":5103,"vw":81.169792},{"c":81.18,"h":81.18,"l":81.18,"n":1,"o":81.18,"t":"2026-10-07T20:45:00Z","v":115,"vw":81.18},{"c":81.18,"h":81.18,"l":81.14,"n":2,"o":81.14,"t":"2026-10-07T21:15:00Z","v":986,"vw":81.155822},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-10-07T21:30:00Z","v":1000,"vw":81.25},{"c":81.2001,"h":81.2001,"l":81.2,"n":5,"o":81.2,"t":"2026-10-07T22:30:00Z","v":300,"vw":81.20005},{"c":81.1,"h":81.15,"l":81.1,"n":18,"o":81.15,"t":"2026-10-08T08:00:00Z","v":3276,"vw":81.116792},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-08T08:15:00Z","v":1000,"vw":81.1},{"c":81.16,"h":81.16,"l":81.16,"n":1,"o":81.16,"t":"2026-10-08T08:30:00Z","v":500,"vw":81.16},{"c":81.13,"h":81.13,"l":81.12,"n":9,"o":81.12,"t":"2026-10-08T09:00:00Z","v":1000,"vw":81.127778},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-10-08T10:15:00Z","v":11000,"vw":81.13},{"c":81.1185,"h":81.129,"l":81.11,"n":20,"o":81.11,"t":"2026-10-08T11:30:00Z","v":9887,"vw":81.120025},{"c":81.125,"h":81.125,"l":81.125,"n":1,"o":81.125,"t":"2026-10-08T11:45:00Z","v":800,"vw":81.125},{"c":81.125,"h":81.13,"l":81.1209,"n":79,"o":81.1209,"t":"2026-10-08T12:00:00Z","v":14932,"vw":81.128311},{"c":81.125,"h":81.135,"l":81.115,"n":15,"o":81.115,"t":"2026-10-08T12:15:00Z","v":7550,"vw":81.123243},{"c":81.125,"h":81.125,"l":81.125,"n":2,"o":81.125,"t":"2026-10-08T12:30:00Z","v":1600,"vw":81.125},{"c":81.12,"h":81.12,"l":81.12,"n":1,"o":81.12,"t":"2026-10-08T12:45:00Z","v":109,"vw":81.12},{"c":81.13,"h":81.135,"l":81.115,"n":8,"o":81.12,"t":"2026-10-08T13:00:00Z","v":5077,"vw":81.125526},{"c":81.1383,"h":81.14,"l":81.13,"n":593,"o":81.14,"t":"2026-10-08T13:30:00Z","v":177033,"vw":81.137651},{"c":81.14,"h":81.15,"l":81.135,"n":504,"o":81.1399,"t":"2026-10-08T13:45:00Z","v":101175,"vw":81.143779},{"c":81.135,"h":81.1481,"l":81.13,"n":450,"o":81.1431,"t":"2026-10-08T14:00:00Z","v":85181,"vw":81.138768},{"c":81.1385,"h":81.14,"l":81.13,"n":645,"o":81.1376,"t":"2026-10-08T14:15:00Z","v":26845,"vw":81.13542},{"c":81.115,"h":81.14,"l":81.115,"n":477,"o":81.13,"t":"2026-10-08T14:30:00Z","v":202945,"vw":81.131627},{"c":81.115,"h":81.12,"l":81.11,"n":359,"o":81.12,"t":"2026-10-08T14:45:00Z","v":42862,"vw":81.115766},{"c":81.115,"h":81.12,"l":81.11,"n":387,"o":81.115,"t":"2026-10-08T15:00:00Z","v":72905,"vw":81.11293},{"c":81.115,"h":81.1196,"l":81.1,"n":489,"o":81.115,"t":"2026-10-08T15:15:00Z","v":91503,"vw":81.111641},{"c":81.13,"h":81.13,"l":81.11,"n":334,"o":81.1196,"t":"2026-10-08T15:30:00Z","v":58499,"vw":81.120902},{"c":81.1219,"h":81.13,"l":81.1201,"n":242,"o":81.125,"t":"2026-10-08T15:45:00Z","v":25971,"vw":81.126705},{"c":81.135,"h":81.14,"l":81.1201,"n":256,"o":81.13,"t":"2026-10-08T16:00:00Z","v":62202,"vw":81.130091},{"c":81.1504,"h":81.1701,"l":81.135,"n":367,"o":81.135,"t":"2026-10-08T16:15:00Z","v":153562,"vw":81.155319},{"c":81.155,"h":81.16,"l":81.15,"n":212,"o":81.1506,"t":"2026-10-08T16:30:00Z","v":48699,"vw":81.152707},{"c":81.175,"h":81.185,"l":81.1518,"n":343,"o":81.1518,"t":"2026-10-08T16:45:00Z","v":59365,"vw":81.171682},{"c":81.2099,"h":81.21,"l":81.175,"n":446,"o":81.18,"t":"2026-10-08T17:00:00Z","v":163376,"vw":81.194905},{"c":81.215,"h":81.22,"l":81.2,"n":323,"o":81.2082,"t":"2026-10-08T17:15:00Z","v":59835,"vw":81.212272},{"c":81.225,"h":81.23,"l":81.2119,"n":934,"o":81.2181,"t":"2026-10-08T17:30:00Z","v":395442,"vw":81.219234},{"c":81.215,"h":81.225,"l":81.21,"n":366,"o":81.225,"t":"2026-10-08T17:45:00Z","v":45126,"vw":81.216912},{"c":81.1995,"h":81.22,"l":81.19,"n":448,"o":81.21,"t":"2026-10-08T18:00:00Z","v":145344,"vw":81.2092},{"c":81.205,"h":81.21,"l":81.1918,"n":481,"o":81.195,"t":"2026-10-08T18:15:00Z","v":112949,"vw":81.20206},{"c":81.205,"h":81.21,"l":81.2,"n":282,"o":81.205,"t":"2026-10-08T18:30:00Z","v":43632,"vw":81.204857},{"c":81.205,"h":81.21,"l":81.2,"n":448,"o":81.2082,"t":"2026-10-08T18:45:00Z","v":120495,"vw":81.206938},{"c":81.2018,"h":81.21,"l":81.2001,"n":291,"o":81.205,"t":"2026-10-08T19:00:00Z","v":62923,"vw":81.208239},{"c":81.205,"h":81.21,"l":81.2,"n":414,"o":81.2099,"t":"2026-10-08T19:15:00Z","v":186542,"vw":81.203278},{"c":81.2001,"h":81.21,"l":81.2,"n":665,"o":81.205,"t":"2026-10-08T19:30:00Z","v":136283,"vw":81.2056},{"c":81.205,"h":81.21,"l":81.2,"n":4467,"o":81.201,"t":"2026-10-08T19:45:00Z","v":920096,"vw":81.202317},{"c":81.215,"h":81.215,"l":81.2,"n":36,"o":81.2,"t":"2026-10-08T20:00:00Z","v":412062,"vw":81.200075},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-08T20:15:00Z","v":1146,"vw":81.2},{"c":81.2,"h":81.205,"l":81.2,"n":6,"o":81.2006,"t":"2026-10-08T20:30:00Z","v":623,"vw":81.200921},{"c":81.2,"h":81.2,"l":81.2,"n":4,"o":81.2,"t":"2026-10-08T20:45:00Z","v":4410,"vw":81.2},{"c":81.22,"h":81.22,"l":81.2,"n":4,"o":81.202,"t":"2026-10-08T23:45:00Z","v":702,"vw":81.203714},{"c":81.25,"h":81.25,"l":81.25,"n":6,"o":81.25,"t":"2026-10-09T08:30:00Z","v":801,"vw":81.25},{"c":81.24,"h":81.24,"l":81.24,"n":2,"o":81.24,"t":"2026-10-09T09:45:00Z","v":135,"vw":81.24},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-09T11:30:00Z","v":1700,"vw":81.2},{"c":81.21,"h":81.215,"l":81.21,"n":6,"o":81.215,"t":"2026-10-09T12:30:00Z","v":642,"vw":81.211293},{"c":81.1802,"h":81.2,"l":81.1802,"n":12,"o":81.2,"t":"2026-10-09T12:45:00Z","v":2231,"vw":81.197548},{"c":81.1911,"h":81.1911,"l":81.1899,"n":4,"o":81.19,"t":"2026-10-09T13:00:00Z","v":478,"vw":81.190259},{"c":81.18,"h":81.18,"l":81.18,"n":2,"o":81.18,"t":"2026-10-09T13:15:00Z","v":2158,"vw":81.18},{"c":81.1705,"h":81.19,"l":81.17,"n":497,"o":81.17,"t":"2026-10-09T13:30:00Z","v":134248,"vw":81.182116},{"c":81.18,"h":81.18,"l":81.17,"n":320,"o":81.175,"t":"2026-10-09T13:45:00Z","v":49810,"vw":81.176212},{"c":81.1782,"h":81.1883,"l":81.1701,"n":265,"o":81.18,"t":"2026-10-09T14:00:00Z","v":39381,"vw":81.176888},{"c":81.175,"h":81.18,"l":81.17,"n":438,"o":81.175,"t":"2026-10-09T14:15:00Z","v":283895,"vw":81.178173},{"c":81.1782,"h":81.18,"l":81.17,"n":405,"o":81.18,"t":"2026-10-09T14:30:00Z","v":60010,"vw":81.174513},{"c":81.16,"h":81.1783,"l":81.1501,"n":297,"o":81.17,"t":"2026-10-09T14:45:00Z","v":37212,"vw":81.166798},{"c":81.165,"h":81.17,"l":81.1517,"n":214,"o":81.1519,"t":"2026-10-09T15:00:00Z","v":45980,"vw":81.161918},{"c":81.165,"h":81.17,"l":81.16,"n":267,"o":81.164,"t":"2026-10-09T15:15:00Z","v":67763,"vw":81.166459},{"c":81.17,"h":81.18,"l":81.165,"n":304,"o":81.165,"t":"2026-10-09T15:30:00Z","v":150395,"vw":81.178203},{"c":81.175,"h":81.18,"l":81.17,"n":214,"o":81.175,"t":"2026-10-09T15:45:00Z","v":74124,"vw":81.175125},{"c":81.18,"h":81.18,"l":81.1718,"n":206,"o":81.174,"t":"2026-10-09T16:00:00Z","v":81425,"vw":81.176491},{"c":81.1799,"h":81.18,"l":81.1718,"n":187,"o":81.18,"t":"2026-10-09T16:15:00Z","v":29555,"vw":81.177722},{"c":81.1862,"h":81.19,"l":81.17,"n":278,"o":81.1797,"t":"2026-10-09T16:30:00Z","v":91787,"vw":81.179063},{"c":81.185,"h":81.19,"l":81.18,"n":149,"o":81.18,"t":"2026-10-09T16:45:00Z","v":73371,"vw":81.182828},{"c":81.185,"h":81.19,"l":81.18,"n":188,"o":81.185,"t":"2026-10-09T17:00:00Z","v":70270,"vw":81.186353},{"c":81.1881,"h":81.19,"l":81.18,"n":239,"o":81.19,"t":"2026-10-09T17:15:00Z","v":54801,"vw":81.187016},{"c":81.18,"h":81.19,"l":81.18,"n":206,"o":81.185,"t":"2026-10-09T17:30:00Z","v":40548,"vw":81.186554},{"c":81.185,"h":81.19,"l":81.18,"n":264,"o":81.185,"t":"2026-10-09T17:45:00Z","v":113487,"vw":81.181817},{"c":81.1899,"h":81.19,"l":81.18,"n":229,"o":81.1882,"t":"2026-10-09T18:00:00Z","v":36772,"vw":81.185621},{"c":81.1899,"h":81.19,"l":81.18,"n":198,"o":81.185,"t":"2026-10-09T18:15:00Z","v":37289,"vw":81.184944},{"c":81.18,"h":81.19,"l":81.18,"n":209,"o":81.1882,"t":"2026-10-09T18:30:00Z","v":55680,"vw":81.183775},{"c":81.19,"h":81.2,"l":81.18,"n":320,"o":81.1882,"t":"2026-10-09T18:45:00Z","v":59021,"vw":81.19059},{"c":81.1997,"h":81.2,"l":81.18,"n":219,"o":81.19,"t":"2026-10-09T19:00:00Z","v":75930,"vw":81.19121},{"c":81.195,"h":81.2,"l":81.19,"n":334,"o":81.2,"t":"2026-10-09T19:15:00Z","v":159613,"vw":81.193349},{"c":81.19,"h":81.2,"l":81.19,"n":332,"o":81.195,"t":"2026-10-09T19:30:00Z","v":85568,"vw":81.19331},{"c":81.2,"h":81.2,"l":81.19,"n":1803,"o":81.195,"t":"2026-10-09T19:45:00Z","v":618914,"vw":81.199684},{"c":81.1815,"h":81.2,"l":81.1815,"n":16,"o":81.2,"t":"2026-10-09T20:00:00Z","v":405102,"vw":81.199992},{"c":81.2,"h":81.2,"l":81.195,"n":16,"o":81.195,"t":"2026-10-09T20:15:00Z","v":5415,"vw":81.195845},{"c":81.19,"h":81.19,"l":81.19,"n":2,"o":81.19,"t":"2026-10-09T20:30:00Z","v":150,"vw":81.19},{"c":81.1831,"h":81.1831,"l":81.1831,"n":1,"o":81.1831,"t":"2026-10-09T21:15:00Z","v":100,"vw":81.1831},{"c":81.1969,"h":81.1969,"l":81.1969,"n":1,"o":81.1969,"t":"2026-10-09T21:30:00Z","v":620,"vw":81.1969},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-09T22:30:00Z","v":100,"vw":81.2},{"c":81.17,"h":81.17,"l":81.17,"n":2,"o":81.17,"t":"2026-10-12T11:00:00Z","v":141,"vw":81.17},{"c":81.24,"h":81.24,"l":81.23,"n":6,"o":81.23,"t":"2026-10-12T11:30:00Z","v":923,"vw":81.234334},{"c":81.1602,"h":81.1602,"l":81.16,"n":3,"o":81.16,"t":"2026-10-12T12:30:00Z","v":1800,"vw":81.160111},{"c":81.1699,"h":81.17,"l":81.15,"n":7,"o":81.17,"t":"2026-10-12T12:45:00Z","v":4313,"vw":81.167071},{"c":81.18,"h":81.18,"l":81.18,"n":1,"o":81.18,"t":"2026-10-12T13:00:00Z","v":120,"vw":81.18},{"c":81.165,"h":81.165,"l":81.165,"n":2,"o":81.165,"t":"2026-10-12T13:15:00Z","v":700,"vw":81.165},{"c":81.17,"h":81.18,"l":81.17,"n":639,"o":81.18,"t":"2026-10-12T13:30:00Z","v":80659,"vw":81.176765},{"c":81.1799,"h":81.18,"l":81.17,"n":630,"o":81.18,"t":"2026-10-12T13:45:00Z","v":86811,"vw":81.176986},{"c":81.185,"h":81.19,"l":81.18,"n":681,"o":81.185,"t":"2026-10-12T14:00:00Z","v":315083,"vw":81.186285},{"c":81.18,"h":81.1899,"l":81.18,"n":438,"o":81.185,"t":"2026-10-12T14:15:00Z","v":211796,"vw":81.180794},{"c":81.1802,"h":81.19,"l":81.18,"n":382,"o":81.18,"t":"2026-10-12T14:30:00Z","v":131760,"vw":81.181397},{"c":81.17,"h":81.19,"l":81.16,"n":329,"o":81.185,"t":"2026-10-12T14:45:00Z","v":110228,"vw":81.17841},{"c":81.175,"h":81.18,"l":81.17,"n":297,"o":81.1733,"t":"2026-10-12T15:00:00Z","v":154990,"vw":81.172893},{"c":81.175,"h":81.18,"l":81.17,"n":286,"o":81.175,"t":"2026-10-12T15:15:00Z","v":95161,"vw":81.173931},{"c":81.175,"h":81.18,"l":81.17,"n":245,"o":81.175,"t":"2026-10-12T15:30:00Z","v":43809,"vw":81.173868},{"c":81.1601,"h":81.18,"l":81.16,"n":267,"o":81.17,"t":"2026-10-12T15:45:00Z","v":38810,"vw":81.173431},{"c":81.1699,"h":81.17,"l":81.1605,"n":182,"o":81.164,"t":"2026-10-12T16:00:00Z","v":31133,"vw":81.166848},{"c":81.17,"h":81.17,"l":81.16,"n":220,"o":81.1643,"t":"2026-10-12T16:15:00Z","v":25791,"vw":81.167626},{"c":81.1705,"h":81.18,"l":81.16,"n":273,"o":81.165,"t":"2026-10-12T16:30:00Z","v":68371,"vw":81.169428},{"c":81.175,"h":81.18,"l":81.17,"n":159,"o":81.1701,"t":"2026-10-12T16:45:00Z","v":44754,"vw":81.177713},{"c":81.1775,"h":81.18,"l":81.17,"n":226,"o":81.175,"t":"2026-10-12T17:00:00Z","v":26828,"vw":81.174419},{"c":81.1799,"h":81.18,"l":81.17,"n":922,"o":81.175,"t":"2026-10-12T17:15:00Z","v":101452,"vw":81.177218},{"c":81.18,"h":81.18,"l":81.1701,"n":629,"o":81.175,"t":"2026-10-12T17:30:00Z","v":50039,"vw":81.177843},{"c":81.18,"h":81.18,"l":81.17,"n":249,"o":81.1798,"t":"2026-10-12T17:45:00Z","v":34162,"vw":81.174608},{"c":81.1797,"h":81.18,"l":81.17,"n":291,"o":81.18,"t":"2026-10-12T18:00:00Z","v":44627,"vw":81.175878},{"c":81.175,"h":81.18,"l":81.17,"n":245,"o":81.175,"t":"2026-10-12T18:15:00Z","v":65609,"vw":81.177001},{"c":81.1741,"h":81.18,"l":81.17,"n":253,"o":81.175,"t":"2026-10-12T18:30:00Z","v":39136,"vw":81.174379},{"c":81.175,"h":81.18,"l":81.17,"n":256,"o":81.175,"t":"2026-10-12T18:45:00Z","v":41859,"vw":81.174295},{"c":81.17,"h":81.18,"l":81.17,"n":239,"o":81.1705,"t":"2026-10-12T19:00:00Z","v":23869,"vw":81.175226},{"c":81.18,"h":81.18,"l":81.1717,"n":290,"o":81.175,"t":"2026-10-12T19:15:00Z","v":39503,"vw":81.176259},{"c":81.18,"h":81.18,"l":81.1701,"n":377,"o":81.1742,"t":"2026-10-12T19:30:00Z","v":95635,"vw":81.177695},{"c":81.175,"h":81.18,"l":81.17,"n":1620,"o":81.18,"t":"2026-10-12T19:45:00Z","v":132149,"vw":81.176973},{"c":81.185,"h":81.185,"l":81.17,"n":19,"o":81.17,"t":"2026-10-12T20:00:00Z","v":183466,"vw":81.171101},{"c":81.2,"h":81.2,"l":81.2,"n":4,"o":81.2,"t":"2026-10-12T21:00:00Z","v":282,"vw":81.2},{"c":81.21,"h":81.21,"l":81.21,"n":3,"o":81.21,"t":"2026-10-12T22:15:00Z","v":484,"vw":81.21},{"c":81.21,"h":81.21,"l":81.21,"n":10,"o":81.21,"t":"2026-10-13T08:00:00Z","v":228,"vw":81.21},{"c":81.245,"h":81.245,"l":81.245,"n":1,"o":81.245,"t":"2026-10-13T11:15:00Z","v":900,"vw":81.245},{"c":81.239,"h":81.239,"l":81.235,"n":2,"o":81.235,"t":"2026-10-13T11:30:00Z","v":1400,"vw":81.236429},{"c":81.225,"h":81.235,"l":81.225,"n":3,"o":81.235,"t":"2026-10-13T11:45:00Z","v":1840,"vw":81.23},{"c":81.23,"h":81.235,"l":81.22,"n":15,"o":81.235,"t":"2026-10-13T12:00:00Z","v":6409,"vw":81.228448},{"c":81.225,"h":81.225,"l":81.2201,"n":7,"o":81.221,"t":"2026-10-13T12:15:00Z","v":4105,"vw":81.223615},{"c":81.225,"h":81.2289,"l":81.225,"n":2,"o":81.2289,"t":"2026-10-13T12:30:00Z","v":1100,"vw":81.225709},{"c":81.215,"h":81.229,"l":81.215,"n":13,"o":81.229,"t":"2026-10-13T12:45:00Z","v":4905,"vw":81.223061},{"c":81.2,"h":81.2182,"l":81.2,"n":6,"o":81.2182,"t":"2026-10-13T13:00:00Z","v":4300,"vw":81.207763},{"c":81.205,"h":81.205,"l":81.2,"n":3,"o":81.2,"t":"2026-10-13T13:15:00Z","v":7200,"vw":81.200625},{"c":81.195,"h":81.2075,"l":81.19,"n":466,"o":81.205,"t":"2026-10-13T13:30:00Z","v":94062,"vw":81.19746},{"c":81.17,"h":81.1999,"l":81.17,"n":349,"o":81.191,"t":"2026-10-13T13:45:00Z","v":87204,"vw":81.180432},{"c":81.18,"h":81.18,"l":81.17,"n":405,"o":81.175,"t":"2026-10-13T14:00:00Z","v":119246,"vw":81.176162},{"c":81.185,"h":81.1899,"l":81.17,"n":432,"o":81.175,"t":"2026-10-13T14:15:00Z","v":64441,"vw":81.177136},{"c":81.18,"h":81.19,"l":81.18,"n":535,"o":81.185,"t":"2026-10-13T14:30:00Z","v":58721,"vw":81.182616},{"c":81.185,"h":81.19,"l":81.18,"n":396,"o":81.18,"t":"2026-10-13T14:45:00Z","v":84289,"vw":81.185006},{"c":81.18,"h":81.19,"l":81.18,"n":216,"o":81.185,"t":"2026-10-13T15:00:00Z","v":119563,"vw":81.187022},{"c":81.18,"h":81.19,"l":81.18,"n":236,"o":81.185,"t":"2026-10-13T15:15:00Z","v":195794,"vw":81.180946},{"c":81.1701,"h":81.19,"l":81.17,"n":289,"o":81.18,"t":"2026-10-13T15:30:00Z","v":36968,"vw":81.178688},{"c":81.1782,"h":81.1799,"l":81.17,"n":282,"o":81.1755,"t":"2026-10-13T15:45:00Z","v":38793,"vw":81.173367},{"c":81.175,"h":81.18,"l":81.17,"n":338,"o":81.175,"t":"2026-10-13T16:00:00Z","v":98921,"vw":81.1741},{"c":81.175,"h":81.18,"l":81.17,"n":392,"o":81.175,"t":"2026-10-13T16:15:00Z","v":115079,"vw":81.1741},{"c":81.165,"h":81.1782,"l":81.16,"n":433,"o":81.17,"t":"2026-10-13T16:30:00Z","v":56154,"vw":81.168351},{"c":81.17,"h":81.18,"l":81.1619,"n":308,"o":81.17,"t":"2026-10-13T16:45:00Z","v":88959,"vw":81.170739},{"c":81.175,"h":81.18,"l":81.17,"n":253,"o":81.17,"t":"2026-10-13T17:00:00Z","v":42417,"vw":81.174236},{"c":81.1796,"h":81.18,"l":81.1701,"n":226,"o":81.1799,"t":"2026-10-13T17:15:00Z","v":45419,"vw":81.176649},{"c":81.18,"h":81.18,"l":81.17,"n":261,"o":81.1763,"t":"2026-10-13T17:30:00Z","v":49835,"vw":81.17808},{"c":81.18,"h":81.18,"l":81.1718,"n":294,"o":81.18,"t":"2026-10-13T17:45:00Z","v":44550,"vw":81.17797},{"c":81.195,"h":81.215,"l":81.17,"n":602,"o":81.175,"t":"2026-10-13T18:00:00Z","v":245080,"vw":81.19638},{"c":81.1982,"h":81.2,"l":81.1819,"n":326,"o":81.195,"t":"2026-10-13T18:15:00Z","v":91295,"vw":81.193743},{"c":81.1896,"h":81.1982,"l":81.18,"n":232,"o":81.195,"t":"2026-10-13T18:30:00Z","v":56494,"vw":81.190082},{"c":81.2,"h":81.2,"l":81.183,"n":279,"o":81.185,"t":"2026-10-13T18:45:00Z","v":84644,"vw":81.194984},{"c":81.205,"h":81.21,"l":81.1901,"n":312,"o":81.2,"t":"2026-10-13T19:00:00Z","v":85146,"vw":81.203378},{"c":81.2083,"h":81.21,"l":81.2,"n":400,"o":81.2058,"t":"2026-10-13T19:15:00Z","v":122466,"vw":81.205267},{"c":81.2,"h":81.21,"l":81.195,"n":417,"o":81.205,"t":"2026-10-13T19:30:00Z","v":182718,"vw":81.205712},{"c":81.2,"h":81.2,"l":81.19,"n":1277,"o":81.195,"t":"2026-10-13T19:45:00Z","v":157225,"vw":81.19688},{"c":81.205,"h":81.205,"l":81.19,"n":28,"o":81.19,"t":"2026-10-13T20:00:00Z","v":662666,"vw":81.19008},{"c":81.2004,"h":81.205,"l":81.19,"n":21,"o":81.205,"t":"2026-10-13T20:15:00Z","v":19344,"vw":81.199644},{"c":81.1906,"h":81.1906,"l":81.1906,"n":1,"o":81.1906,"t":"2026-10-13T20:30:00Z","v":160,"vw":81.1906},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-13T23:45:00Z","v":250,"vw":81.15},{"c":81.2,"h":81.23,"l":81.2,"n":9,"o":81.23,"t":"2026-10-14T09:15:00Z","v":4420,"vw":81.207863},{"c":81.2301,"h":81.2301,"l":81.2301,"n":1,"o":81.2301,"t":"2026-10-14T11:45:00Z","v":110,"vw":81.2301},{"c":81.25,"h":81.25,"l":81.25,"n":2,"o":81.25,"t":"2026-10-14T12:00:00Z","v":800,"vw":81.25},{"c":81.012,"h":81.23,"l":81.012,"n":85,"o":81.23,"t":"2026-10-14T12:30:00Z","v":16256,"vw":81.077455},{"c":81.02,"h":81.035,"l":81.0115,"n":17,"o":81.0115,"t":"2026-10-14T12:45:00Z","v":9801,"vw":81.029287},{"c":81.01,"h":81.01,"l":80.99,"n":78,"o":81,"t":"2026-10-14T13:00:00Z","v":100829,"vw":80.999647},{"c":81.04,"h":81.04,"l":81.015,"n":37,"o":81.02,"t":"2026-10-14T13:15:00Z","v":15371,"vw":81.024676},{"c":81.0605,"h":81.065,"l":81.03,"n":639,"o":81.04,"t":"2026-10-14T13:30:00Z","v":243494,"vw":81.04855},{"c":81.06,"h":81.07,"l":81.05,"n":659,"o":81.065,"t":"2026-10-14T13:45:00Z","v":120054,"vw":81.062601},{"c":81.085,"h":81.09,"l":81.05,"n":397,"o":81.06,"t":"2026-10-14T14:00:00Z","v":125684,"vw":81.082549},{"c":81.095,"h":81.1,"l":81.08,"n":326,"o":81.085,"t":"2026-10-14T14:15:00Z","v":48898,"vw":81.090276},{"c":81.0999,"h":81.1,"l":81.08,"n":424,"o":81.095,"t":"2026-10-14T14:30:00Z","v":130392,"vw":81.095194},{"c":81.085,"h":81.1,"l":81.08,"n":364,"o":81.095,"t":"2026-10-14T14:45:00Z","v":57577,"vw":81.089516},{"c":81.085,"h":81.09,"l":81.0718,"n":342,"o":81.085,"t":"2026-10-14T15:00:00Z","v":53983,"vw":81.081093},{"c":81.1025,"h":81.1197,"l":81.086,"n":299,"o":81.09,"t":"2026-10-14T15:15:00Z","v":58126,"vw":81.104422},{"c":81.1283,"h":81.13,"l":81.1,"n":295,"o":81.11,"t":"2026-10-14T15:30:00Z","v":101507,"vw":81.115508},{"c":81.1101,"h":81.13,"l":81.11,"n":350,"o":81.13,"t":"2026-10-14T15:45:00Z","v":91018,"vw":81.119903},{"c":81.1219,"h":81.1283,"l":81.11,"n":254,"o":81.11,"t":"2026-10-14T16:00:00Z","v":58026,"vw":81.118086},{"c":81.1317,"h":81.14,"l":81.1201,"n":206,"o":81.1283,"t":"2026-10-14T16:15:00Z","v":32003,"vw":81.129978},{"c":81.135,"h":81.145,"l":81.1217,"n":313,"o":81.14,"t":"2026-10-14T16:30:00Z","v":115670,"vw":81.137301},{"c":81.135,"h":81.14,"l":81.13,"n":182,"o":81.1383,"t":"2026-10-14T16:45:00Z","v":34091,"vw":81.135357},{"c":81.1318,"h":81.14,"l":81.1217,"n":281,"o":81.1301,"t":"2026-10-14T17:00:00Z","v":52365,"vw":81.131252},{"c":81.165,"h":81.17,"l":81.1339,"n":217,"o":81.1396,"t":"2026-10-14T17:15:00Z","v":52517,"vw":81.148442},{"c":81.165,"h":81.1783,"l":81.16,"n":270,"o":81.165,"t":"2026-10-14T17:30:00Z","v":118595,"vw":81.166888},{"c":81.165,"h":81.1683,"l":81.15,"n":299,"o":81.16,"t":"2026-10-14T17:45:00Z","v":77681,"vw":81.156237},{"c":81.185,"h":81.19,"l":81.1624,"n":222,"o":81.1624,"t":"2026-10-14T18:00:00Z","v":51721,"vw":81.173539},{"c":81.205,"h":81.21,"l":81.18,"n":241,"o":81.19,"t":"2026-10-14T18:15:00Z","v":48934,"vw":81.195179},{"c":81.195,"h":81.21,"l":81.1901,"n":262,"o":81.205,"t":"2026-10-14T18:30:00Z","v":52843,"vw":81.199326},{"c":81.205,"h":81.21,"l":81.1901,"n":281,"o":81.1996,"t":"2026-10-14T18:45:00Z","v":85320,"vw":81.201937},{"c":81.2,"h":81.21,"l":81.2,"n":396,"o":81.2,"t":"2026-10-14T19:00:00Z","v":149438,"vw":81.207502},{"c":81.18,"h":81.205,"l":81.18,"n":481,"o":81.205,"t":"2026-10-14T19:15:00Z","v":115484,"vw":81.19452},{"c":81.1818,"h":81.19,"l":81.18,"n":455,"o":81.1899,"t":"2026-10-14T19:30:00Z","v":126616,"vw":81.184637},{"c":81.185,"h":81.1999,"l":81.18,"n":2345,"o":81.1895,"t":"2026-10-14T19:45:00Z","v":446068,"vw":81.188077},{"c":81.19,"h":81.19,"l":81.149,"n":29,"o":81.17,"t":"2026-10-14T20:00:00Z","v":929394,"vw":81.170004},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-14T20:45:00Z","v":548,"vw":81.2},{"c":81.168,"h":81.168,"l":81.168,"n":1,"o":81.168,"t":"2026-10-14T21:15:00Z","v":185,"vw":81.168},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-14T23:00:00Z","v":130,"vw":81.1},{"c":81.14,"h":81.16,"l":81.14,"n":2,"o":81.16,"t":"2026-10-14T23:15:00Z","v":365,"vw":81.153151},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-15T09:45:00Z","v":300,"vw":81.3},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-15T10:30:00Z","v":141,"vw":81.3},{"c":81.27,"h":81.27,"l":81.27,"n":6,"o":81.27,"t":"2026-10-15T11:00:00Z","v":645,"vw":81.27},{"c":81.315,"h":81.315,"l":81.28,"n":10,"o":81.28,"t":"2026-10-15T11:15:00Z","v":1528,"vw":81.310686},{"c":81.291,"h":81.31,"l":81.291,"n":38,"o":81.31,"t":"2026-10-15T11:30:00Z","v":60202,"vw":81.300007},{"c":81.295,"h":81.295,"l":81.2815,"n":3,"o":81.2815,"t":"2026-10-15T11:45:00Z","v":900,"vw":81.2935},{"c":81.29,"h":81.3,"l":81.29,"n":4,"o":81.3,"t":"2026-10-15T12:00:00Z","v":3080,"vw":81.291475},{"c":81.2909,"h":81.3,"l":81.284,"n":8,"o":81.284,"t":"2026-10-15T12:15:00Z","v":4017,"vw":81.290753},{"c":81.3,"h":81.31,"l":81.24,"n":72,"o":81.27,"t":"2026-10-15T12:30:00Z","v":118896,"vw":81.267594},{"c":81.315,"h":81.32,"l":81.2701,"n":26,"o":81.275,"t":"2026-10-15T12:45:00Z","v":26248,"vw":81.312499},{"c":81.32,"h":81.32,"l":81.3,"n":32,"o":81.32,"t":"2026-10-15T13:00:00Z","v":9970,"vw":81.307873},{"c":81.3303,"h":81.34,"l":81.32,"n":16,"o":81.325,"t":"2026-10-15T13:15:00Z","v":3484,"vw":81.325995},{"c":81.34,"h":81.3567,"l":81.32,"n":810,"o":81.34,"t":"2026-10-15T13:30:00Z","v":196895,"vw":81.339189},{"c":81.375,"h":81.38,"l":81.33,"n":568,"o":81.33,"t":"2026-10-15T13:45:00Z","v":293401,"vw":81.342781},{"c":81.335,"h":81.38,"l":81.33,"n":578,"o":81.3717,"t":"2026-10-15T14:00:00Z","v":115136,"vw":81.34958},{"c":81.335,"h":81.34,"l":81.32,"n":458,"o":81.3399,"t":"2026-10-15T14:15:00Z","v":89566,"vw":81.332574},{"c":81.325,"h":81.3558,"l":81.325,"n":421,"o":81.34,"t":"2026-10-15T14:30:00Z","v":61117,"vw":81.345768},{"c":81.305,"h":81.33,"l":81.3,"n":509,"o":81.3283,"t":"2026-10-15T14:45:00Z","v":807374,"vw":81.327449},{"c":81.2617,"h":81.305,"l":81.2617,"n":446,"o":81.3,"t":"2026-10-15T15:00:00Z","v":103157,"vw":81.282362},{"c":81.265,"h":81.2705,"l":81.26,"n":262,"o":81.2615,"t":"2026-10-15T15:15:00Z","v":61176,"vw":81.265815},{"c":81.2617,"h":81.28,"l":81.26,"n":299,"o":81.26,"t":"2026-10-15T15:30:00Z","v":86529,"vw":81.269745},{"c":81.26,"h":81.27,"l":81.26,"n":298,"o":81.265,"t":"2026-10-15T15:45:00Z","v":90768,"vw":81.26396},{"c":81.275,"h":81.2799,"l":81.265,"n":220,"o":81.2699,"t":"2026-10-15T16:00:00Z","v":39187,"vw":81.271536},{"c":81.29,"h":81.29,"l":81.27,"n":246,"o":81.2705,"t":"2026-10-15T16:15:00Z","v":100499,"vw":81.273183},{"c":81.285,"h":81.29,"l":81.28,"n":359,"o":81.285,"t":"2026-10-15T16:30:00Z","v":200873,"vw":81.28392},{"c":81.285,"h":81.29,"l":81.28,"n":360,"o":81.285,"t":"2026-10-15T16:45:00Z","v":1759873,"vw":81.289829},{"c":81.29,"h":81.29,"l":81.28,"n":263,"o":81.285,"t":"2026-10-15T17:00:00Z","v":143065,"vw":81.288255},{"c":81.285,"h":81.2899,"l":81.28,"n":248,"o":81.285,"t":"2026-10-15T17:15:00Z","v":74040,"vw":81.283381},{"c":81.285,"h":81.2899,"l":81.28,"n":180,"o":81.2883,"t":"2026-10-15T17:30:00Z","v":18436,"vw":81.285942},{"c":81.2767,"h":81.29,"l":81.27,"n":208,"o":81.285,"t":"2026-10-15T17:45:00Z","v":76591,"vw":81.285722},{"c":81.2918,"h":81.3,"l":81.28,"n":169,"o":81.28,"t":"2026-10-15T18:00:00Z","v":71625,"vw":81.293022},{"c":81.305,"h":81.31,"l":81.2901,"n":230,"o":81.295,"t":"2026-10-15T18:15:00Z","v":54629,"vw":81.301633},{"c":81.295,"h":81.31,"l":81.29,"n":311,"o":81.31,"t":"2026-10-15T18:30:00Z","v":472832,"vw":81.30061},{"c":81.29,"h":81.3,"l":81.29,"n":262,"o":81.295,"t":"2026-10-15T18:45:00Z","v":73055,"vw":81.297944},{"c":81.295,"h":81.3,"l":81.29,"n":296,"o":81.2904,"t":"2026-10-15T19:00:00Z","v":129455,"vw":81.296711},{"c":81.275,"h":81.2999,"l":81.27,"n":330,"o":81.295,"t":"2026-10-15T19:15:00Z","v":280236,"vw":81.272064},{"c":81.285,"h":81.29,"l":81.27,"n":368,"o":81.275,"t":"2026-10-15T19:30:00Z","v":198895,"vw":81.280973},{"c":81.28,"h":81.29,"l":81.28,"n":2654,"o":81.285,"t":"2026-10-15T19:45:00Z","v":471982,"vw":81.284237},{"c":81.29,"h":81.29,"l":81.28,"n":26,"o":81.28,"t":"2026-10-15T20:00:00Z","v":1289681,"vw":81.28998},{"c":81.285,"h":81.285,"l":81.28,"n":11,"o":81.28,"t":"2026-10-15T20:15:00Z","v":4800,"vw":81.283125},{"c":81.295,"h":81.295,"l":81.29,"n":46,"o":81.29,"t":"2026-10-15T20:30:00Z","v":15930,"vw":81.291132},{"c":81.2896,"h":81.295,"l":81.2896,"n":9,"o":81.295,"t":"2026-10-15T20:45:00Z","v":1512,"vw":81.292973},{"c":81.2901,"h":81.2901,"l":81.29,"n":2,"o":81.29,"t":"2026-10-15T23:30:00Z","v":1400,"vw":81.29005},{"c":81.31,"h":81.31,"l":81.31,"n":5,"o":81.31,"t":"2026-10-16T08:00:00Z","v":851,"vw":81.31},{"c":81.315,"h":81.315,"l":81.315,"n":1,"o":81.315,"t":"2026-10-16T11:30:00Z","v":800,"vw":81.315},{"c":81.32,"h":81.32,"l":81.32,"n":3,"o":81.32,"t":"2026-10-16T12:00:00Z","v":1615,"vw":81.32},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-16T12:15:00Z","v":800,"vw":81.32},{"c":81.3198,"h":81.325,"l":81.3198,"n":4,"o":81.3209,"t":"2026-10-16T12:30:00Z","v":1423,"vw":81.322997},{"c":81.3,"h":81.315,"l":81.3,"n":16,"o":81.3109,"t":"2026-10-16T12:45:00Z","v":2883,"vw":81.307412},{"c":81.31,"h":81.31,"l":81.31,"n":6,"o":81.31,"t":"2026-10-16T13:00:00Z","v":1616,"vw":81.31},{"c":81.305,"h":81.305,"l":81.305,"n":1,"o":81.305,"t":"2026-10-16T13:15:00Z","v":800,"vw":81.305},{"c":81.325,"h":81.3283,"l":81.29,"n":609,"o":81.3,"t":"2026-10-16T13:30:00Z","v":157158,"vw":81.307601},{"c":81.35,"h":81.35,"l":81.3117,"n":461,"o":81.325,"t":"2026-10-16T13:45:00Z","v":92618,"vw":81.333447},{"c":81.375,"h":81.38,"l":81.35,"n":533,"o":81.35,"t":"2026-10-16T14:00:00Z","v":75013,"vw":81.36735},{"c":81.365,"h":81.375,"l":81.36,"n":547,"o":81.3701,"t":"2026-10-16T14:15:00Z","v":68141,"vw":81.365769},{"c":81.3599,"h":81.3695,"l":81.35,"n":333,"o":81.365,"t":"2026-10-16T14:30:00Z","v":62719,"vw":81.358778},{"c":81.345,"h":81.36,"l":81.34,"n":353,"o":81.35,"t":"2026-10-16T14:45:00Z","v":104297,"vw":81.35143},{"c":81.365,"h":81.38,"l":81.341,"n":400,"o":81.3467,"t":"2026-10-16T15:00:00Z","v":95254,"vw":81.36465},{"c":81.355,"h":81.37,"l":81.35,"n":612,"o":81.365,"t":"2026-10-16T15:15:00Z","v":203871,"vw":81.361055},{"c":81.355,"h":81.36,"l":81.35,"n":442,"o":81.355,"t":"2026-10-16T15:30:00Z","v":64333,"vw":81.355393},{"c":81.335,"h":81.3582,"l":81.33,"n":406,"o":81.355,"t":"2026-10-16T15:45:00Z","v":138748,"vw":81.336437},{"c":81.33,"h":81.34,"l":81.33,"n":409,"o":81.335,"t":"2026-10-16T16:00:00Z","v":64981,"vw":81.334537},{"c":81.3001,"h":81.33,"l":81.3,"n":253,"o":81.33,"t":"2026-10-16T16:15:00Z","v":48367,"vw":81.309594},{"c":81.305,"h":81.3082,"l":81.29,"n":307,"o":81.3067,"t":"2026-10-16T16:30:00Z","v":74877,"vw":81.297536},{"c":81.3,"h":81.3,"l":81.28,"n":251,"o":81.3,"t":"2026-10-16T16:45:00Z","v":132519,"vw":81.292347},{"c":81.305,"h":81.31,"l":81.29,"n":199,"o":81.29,"t":"2026-10-16T17:00:00Z","v":63056,"vw":81.294465},{"c":81.3018,"h":81.32,"l":81.3,"n":278,"o":81.305,"t":"2026-10-16T17:15:00Z","v":68848,"vw":81.311711},{"c":81.325,"h":81.335,"l":81.305,"n":293,"o":81.305,"t":"2026-10-16T17:30:00Z","v":83695,"vw":81.322676},{"c":81.33,"h":81.33,"l":81.32,"n":234,"o":81.3233,"t":"2026-10-16T17:45:00Z","v":49677,"vw":81.326978},{"c":81.325,"h":81.33,"l":81.32,"n":274,"o":81.325,"t":"2026-10-16T18:00:00Z","v":50459,"vw":81.32496},{"c":81.325,"h":81.33,"l":81.32,"n":287,"o":81.3204,"t":"2026-10-16T18:15:00Z","v":75938,"vw":81.32622},{"c":81.325,"h":81.33,"l":81.32,"n":336,"o":81.325,"t":"2026-10-16T18:30:00Z","v":177522,"vw":81.325206},{"c":81.3482,"h":81.35,"l":81.32,"n":362,"o":81.325,"t":"2026-10-16T18:45:00Z","v":73576,"vw":81.334919},{"c":81.36,"h":81.36,"l":81.3401,"n":379,"o":81.345,"t":"2026-10-16T19:00:00Z","v":89665,"vw":81.353816},{"c":81.355,"h":81.36,"l":81.35,"n":317,"o":81.3599,"t":"2026-10-16T19:15:00Z","v":105605,"vw":81.353992},{"c":81.37,"h":81.37,"l":81.355,"n":427,"o":81.3596,"t":"2026-10-16T19:30:00Z","v":112052,"vw":81.366091},{"c":81.37,"h":81.3799,"l":81.36,"n":1235,"o":81.3617,"t":"2026-10-16T19:45:00Z","v":122914,"vw":81.369119},{"c":81.37,"h":81.375,"l":81.36,"n":28,"o":81.37,"t":"2026-10-16T20:00:00Z","v":538351,"vw":81.360289},{"c":81.375,"h":81.375,"l":81.37,"n":10,"o":81.375,"t":"2026-10-16T20:15:00Z","v":1156,"vw":81.373481},{"c":81.3794,"h":81.3794,"l":81.365,"n":4,"o":81.365,"t":"2026-10-16T20:30:00Z","v":850,"vw":81.371071},{"c":81.375,"h":81.375,"l":81.375,"n":1,"o":81.375,"t":"2026-10-16T20:45:00Z","v":200,"vw":81.375},{"c":81.3868,"h":81.3868,"l":81.38,"n":3,"o":81.38,"t":"2026-10-16T21:00:00Z","v":1464,"vw":81.385453},{"c":81.38,"h":81.38,"l":81.32,"n":2,"o":81.32,"t":"2026-10-16T21:15:00Z","v":800,"vw":81.3425},{"c":81.36,"h":81.38,"l":81.345,"n":3,"o":81.345,"t":"2026-10-16T22:30:00Z","v":499,"vw":81.358026},{"c":81.3526,"h":81.3526,"l":81.3526,"n":1,"o":81.3526,"t":"2026-10-16T23:30:00Z","v":100,"vw":81.3526},{"c":81.36,"h":81.36,"l":81.36,"n":102,"o":81.36,"t":"2026-10-19T08:00:00Z","v":213,"vw":81.36},{"c":81.3421,"h":81.3855,"l":81.3421,"n":7,"o":81.3855,"t":"2026-10-19T11:00:00Z","v":240,"vw":81.365773},{"c":81.39,"h":81.39,"l":81.39,"n":5,"o":81.39,"t":"2026-10-19T11:15:00Z","v":464,"vw":81.39},{"c":81.385,"h":81.385,"l":81.385,"n":1,"o":81.385,"t":"2026-10-19T11:30:00Z","v":300,"vw":81.385},{"c":81.385,"h":81.385,"l":81.385,"n":2,"o":81.385,"t":"2026-10-19T11:45:00Z","v":400,"vw":81.385},{"c":81.36,"h":81.36,"l":81.355,"n":3,"o":81.355,"t":"2026-10-19T12:00:00Z","v":841,"vw":81.358216},{"c":81.3598,"h":81.3598,"l":81.3598,"n":1,"o":81.3598,"t":"2026-10-19T12:15:00Z","v":150,"vw":81.3598},{"c":81.345,"h":81.355,"l":81.345,"n":3,"o":81.355,"t":"2026-10-19T12:30:00Z","v":900,"vw":81.348333},{"c":81.34,"h":81.34,"l":81.34,"n":1,"o":81.34,"t":"2026-10-19T12:45:00Z","v":300,"vw":81.34},{"c":81.335,"h":81.35,"l":81.335,"n":42,"o":81.345,"t":"2026-10-19T13:00:00Z","v":99800,"vw":81.340513},{"c":81.335,"h":81.34,"l":81.33,"n":462,"o":81.34,"t":"2026-10-19T13:30:00Z","v":68221,"vw":81.337744},{"c":81.35,"h":81.35,"l":81.32,"n":400,"o":81.33,"t":"2026-10-19T13:45:00Z","v":156613,"vw":81.338116},{"c":81.335,"h":81.3598,"l":81.335,"n":268,"o":81.35,"t":"2026-10-19T14:00:00Z","v":173946,"vw":81.349317},{"c":81.3356,"h":81.34,"l":81.33,"n":316,"o":81.335,"t":"2026-10-19T14:15:00Z","v":44557,"vw":81.336237},{"c":81.325,"h":81.3383,"l":81.32,"n":277,"o":81.335,"t":"2026-10-19T14:30:00Z","v":85035,"vw":81.326163},{"c":81.315,"h":81.3299,"l":81.315,"n":244,"o":81.32,"t":"2026-10-19T14:45:00Z","v":46051,"vw":81.322623},{"c":81.3201,"h":81.3299,"l":81.3117,"n":202,"o":81.315,"t":"2026-10-19T15:00:00Z","v":83015,"vw":81.323702},{"c":81.32,"h":81.3283,"l":81.3101,"n":229,"o":81.325,"t":"2026-10-19T15:15:00Z","v":177531,"vw":81.319582},{"c":81.31,"h":81.32,"l":81.31,"n":259,"o":81.32,"t":"2026-10-19T15:30:00Z","v":42564,"vw":81.313878},{"c":81.3,"h":81.3183,"l":81.3,"n":204,"o":81.31,"t":"2026-10-19T15:45:00Z","v":95154,"vw":81.309685},{"c":81.295,"h":81.3,"l":81.29,"n":207,"o":81.3,"t":"2026-10-19T16:00:00Z","v":42606,"vw":81.296631},{"c":81.3036,"h":81.305,"l":81.29,"n":253,"o":81.295,"t":"2026-10-19T16:15:00Z","v":87365,"vw":81.295754},{"c":81.295,"h":81.3,"l":81.2901,"n":128,"o":81.3,"t":"2026-10-19T16:30:00Z","v":41960,"vw":81.298922},{"c":81.295,"h":81.3,"l":81.29,"n":182,"o":81.2999,"t":"2026-10-19T16:45:00Z","v":62631,"vw":81.294655},{"c":81.2918,"h":81.3,"l":81.29,"n":204,"o":81.2996,"t":"2026-10-19T17:00:00Z","v":43395,"vw":81.293753},{"c":81.305,"h":81.31,"l":81.29,"n":202,"o":81.3,"t":"2026-10-19T17:15:00Z","v":101011,"vw":81.297503},{"c":81.31,"h":81.31,"l":81.3,"n":179,"o":81.305,"t":"2026-10-19T17:30:00Z","v":36118,"vw":81.304691},{"c":81.3199,"h":81.32,"l":81.3004,"n":214,"o":81.3017,"t":"2026-10-19T17:45:00Z","v":100641,"vw":81.316318},{"c":81.315,"h":81.33,"l":81.31,"n":257,"o":81.3186,"t":"2026-10-19T18:00:00Z","v":246607,"vw":81.315884},{"c":81.3133,"h":81.32,"l":81.31,"n":419,"o":81.32,"t":"2026-10-19T18:15:00Z","v":614328,"vw":81.314343},{"c":81.3281,"h":81.33,"l":81.31,"n":186,"o":81.3196,"t":"2026-10-19T18:30:00Z","v":88341,"vw":81.318378},{"c":81.325,"h":81.33,"l":81.32,"n":225,"o":81.3204,"t":"2026-10-19T18:45:00Z","v":68202,"vw":81.322544},{"c":81.315,"h":81.33,"l":81.31,"n":240,"o":81.3243,"t":"2026-10-19T19:00:00Z","v":114602,"vw":81.318239},{"c":81.3172,"h":81.32,"l":81.31,"n":225,"o":81.315,"t":"2026-10-19T19:15:00Z","v":95294,"vw":81.316474},{"c":81.305,"h":81.32,"l":81.3,"n":322,"o":81.3101,"t":"2026-10-19T19:30:00Z","v":103584,"vw":81.312226},{"c":81.305,"h":81.31,"l":81.3,"n":932,"o":81.305,"t":"2026-10-19T19:45:00Z","v":136910,"vw":81.303791},{"c":81.31,"h":81.31,"l":81.31,"n":15,"o":81.31,"t":"2026-10-19T20:00:00Z","v":364971,"vw":81.31},{"c":81.3,"h":81.3,"l":81.3,"n":5,"o":81.3,"t":"2026-10-19T20:15:00Z","v":1402,"vw":81.3},{"c":81.29,"h":81.3,"l":81.29,"n":12,"o":81.3,"t":"2026-10-19T20:30:00Z","v":24840,"vw":81.291905},{"c":81.2906,"h":81.2906,"l":81.2906,"n":1,"o":81.2906,"t":"2026-10-19T20:45:00Z","v":150,"vw":81.2906},{"c":81.3,"h":81.35,"l":81.3,"n":30,"o":81.33,"t":"2026-10-20T08:00:00Z","v":1314,"vw":81.338817},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-20T11:30:00Z","v":2000,"vw":81.3},{"c":81.305,"h":81.305,"l":81.305,"n":2,"o":81.305,"t":"2026-10-20T11:45:00Z","v":2400,"vw":81.305},{"c":81.311,"h":81.311,"l":81.311,"n":1,"o":81.311,"t":"2026-10-20T12:00:00Z","v":150,"vw":81.311},{"c":81.325,"h":81.325,"l":81.32,"n":3,"o":81.32,"t":"2026-10-20T12:15:00Z","v":1510,"vw":81.324138},{"c":81.355,"h":81.355,"l":81.355,"n":7,"o":81.355,"t":"2026-10-20T12:30:00Z","v":2000,"vw":81.355},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-20T12:45:00Z","v":2000,"vw":81.32},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-20T13:00:00Z","v":100,"vw":81.32},{"c":81.32,"h":81.32,"l":81.32,"n":3,"o":81.32,"t":"2026-10-20T13:15:00Z","v":1400,"vw":81.32},{"c":81.335,"h":81.34,"l":81.31,"n":547,"o":81.315,"t":"2026-10-20T13:30:00Z","v":60387,"vw":81.31911},{"c":81.33,"h":81.34,"l":81.3201,"n":294,"o":81.34,"t":"2026-10-20T13:45:00Z","v":53710,"vw":81.332778},{"c":81.3201,"h":81.3352,"l":81.31,"n":281,"o":81.3352,"t":"2026-10-20T14:00:00Z","v":36639,"vw":81.322145},{"c":81.365,"h":81.365,"l":81.325,"n":361,"o":81.33,"t":"2026-10-20T14:15:00Z","v":45003,"vw":81.347458},{"c":81.355,"h":81.3696,"l":81.35,"n":234,"o":81.365,"t":"2026-10-20T14:30:00Z","v":42965,"vw":81.356494},{"c":81.3405,"h":81.355,"l":81.34,"n":220,"o":81.35,"t":"2026-10-20T14:45:00Z","v":46786,"vw":81.345038},{"c":81.335,"h":81.349,"l":81.3219,"n":221,"o":81.34,"t":"2026-10-20T15:00:00Z","v":72295,"vw":81.336241},{"c":81.325,"h":81.3383,"l":81.32,"n":208,"o":81.33,"t":"2026-10-20T15:15:00Z","v":60568,"vw":81.325537},{"c":81.32,"h":81.33,"l":81.32,"n":239,"o":81.325,"t":"2026-10-20T15:30:00Z","v":35548,"vw":81.323347},{"c":81.3082,"h":81.3283,"l":81.3005,"n":199,"o":81.32,"t":"2026-10-20T15:45:00Z","v":48150,"vw":81.313495},{"c":81.2903,"h":81.31,"l":81.2901,"n":211,"o":81.3,"t":"2026-10-20T16:00:00Z","v":37643,"vw":81.302321},{"c":81.29,"h":81.3,"l":81.29,"n":210,"o":81.295,"t":"2026-10-20T16:15:00Z","v":60587,"vw":81.296573},{"c":81.295,"h":81.3,"l":81.29,"n":188,"o":81.295,"t":"2026-10-20T16:30:00Z","v":80340,"vw":81.296176},{"c":81.285,"h":81.3,"l":81.28,"n":250,"o":81.29,"t":"2026-10-20T16:45:00Z","v":116712,"vw":81.289837},{"c":81.285,"h":81.29,"l":81.28,"n":180,"o":81.284,"t":"2026-10-20T17:00:00Z","v":105303,"vw":81.28632},{"c":81.285,"h":81.29,"l":81.28,"n":204,"o":81.285,"t":"2026-10-20T17:15:00Z","v":270484,"vw":81.281356},{"c":81.295,"h":81.2999,"l":81.29,"n":208,"o":81.29,"t":"2026-10-20T17:30:00Z","v":36676,"vw":81.293451},{"c":81.29,"h":81.3,"l":81.2801,"n":229,"o":81.295,"t":"2026-10-20T17:45:00Z","v":42699,"vw":81.293323},{"c":81.285,"h":81.3,"l":81.2817,"n":152,"o":81.29,"t":"2026-10-20T18:00:00Z","v":28031,"vw":81.29163},{"c":81.29,"h":81.2982,"l":81.2814,"n":177,"o":81.285,"t":"2026-10-20T18:15:00Z","v":57685,"vw":81.287492},{"c":81.3,"h":81.3,"l":81.29,"n":200,"o":81.29,"t":"2026-10-20T18:30:00Z","v":58573,"vw":81.294762},{"c":81.295,"h":81.3,"l":81.29,"n":178,"o":81.295,"t":"2026-10-20T18:45:00Z","v":24625,"vw":81.293894},{"c":81.295,"h":81.3,"l":81.29,"n":223,"o":81.295,"t":"2026-10-20T19:00:00Z","v":34670,"vw":81.294454},{"c":81.295,"h":81.3,"l":81.29,"n":274,"o":81.295,"t":"2026-10-20T19:15:00Z","v":65048,"vw":81.296492},{"c":81.3,"h":81.3,"l":81.29,"n":385,"o":81.295,"t":"2026-10-20T19:30:00Z","v":97798,"vw":81.295974},{"c":81.3,"h":81.3,"l":81.29,"n":989,"o":81.295,"t":"2026-10-20T19:45:00Z","v":79379,"vw":81.29676},{"c":81.3059,"h":81.3059,"l":81.295,"n":53,"o":81.3,"t":"2026-10-20T20:00:00Z","v":870728,"vw":81.304767},{"c":81.295,"h":81.3,"l":81.295,"n":12,"o":81.295,"t":"2026-10-20T20:15:00Z","v":2410,"vw":81.29875},{"c":81.305,"h":81.305,"l":81.3,"n":9,"o":81.3,"t":"2026-10-20T20:30:00Z","v":5421,"vw":81.300926},{"c":81.33,"h":81.34,"l":81.33,"n":14,"o":81.33,"t":"2026-10-20T21:00:00Z","v":1948,"vw":81.331027},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-21T11:00:00Z","v":150,"vw":81.3},{"c":81.3201,"h":81.3201,"l":81.32,"n":7,"o":81.32,"t":"2026-10-21T12:15:00Z","v":2047,"vw":81.320038},{"c":81.3201,"h":81.3201,"l":81.32,"n":3,"o":81.32,"t":"2026-10-21T12:45:00Z","v":241,"vw":81.32005},{"c":81.331,"h":81.331,"l":81.33,"n":4,"o":81.33,"t":"2026-10-21T13:00:00Z","v":4025,"vw":81.3305},{"c":81.34,"h":81.34,"l":81.32,"n":391,"o":81.32,"t":"2026-10-21T13:30:00Z","v":112779,"vw":81.332693},{"c":81.34,"h":81.35,"l":81.3301,"n":643,"o":81.34,"t":"2026-10-21T13:45:00Z","v":199115,"vw":81.34434},{"c":81.325,"h":81.34,"l":81.3104,"n":381,"o":81.34,"t":"2026-10-21T14:00:00Z","v":63098,"vw":81.326501},{"c":81.315,"h":81.33,"l":81.3101,"n":252,"o":81.325,"t":"2026-10-21T14:15:00Z","v":42186,"vw":81.317438},{"c":81.315,"h":81.32,"l":81.31,"n":220,"o":81.315,"t":"2026-10-21T14:30:00Z","v":18470,"vw":81.314896},{"c":81.31,"h":81.32,"l":81.305,"n":250,"o":81.32,"t":"2026-10-21T14:45:00Z","v":44506,"vw":81.313568},{"c":81.3083,"h":81.31,"l":81.3,"n":187,"o":81.305,"t":"2026-10-21T15:00:00Z","v":30389,"vw":81.303896},{"c":81.305,"h":81.31,"l":81.29,"n":296,"o":81.3082,"t":"2026-10-21T15:15:00Z","v":60496,"vw":81.29785},{"c":81.305,"h":81.31,"l":81.3,"n":224,"o":81.3001,"t":"2026-10-21T15:30:00Z","v":54286,"vw":81.304896},{"c":81.3,"h":81.31,"l":81.3,"n":158,"o":81.3,"t":"2026-10-21T15:45:00Z","v":26462,"vw":81.30397},{"c":81.295,"h":81.3083,"l":81.2906,"n":183,"o":81.305,"t":"2026-10-21T16:00:00Z","v":45128,"vw":81.296726},{"c":81.3,"h":81.3083,"l":81.29,"n":280,"o":81.295,"t":"2026-10-21T16:15:00Z","v":38176,"vw":81.299734},{"c":81.3013,"h":81.315,"l":81.3,"n":276,"o":81.305,"t":"2026-10-21T16:30:00Z","v":49632,"vw":81.304849},{"c":81.3097,"h":81.31,"l":81.3,"n":173,"o":81.3077,"t":"2026-10-21T16:45:00Z","v":30311,"vw":81.304557},{"c":81.305,"h":81.31,"l":81.3,"n":155,"o":81.3099,"t":"2026-10-21T17:00:00Z","v":30310,"vw":81.305507},{"c":81.3,"h":81.31,"l":81.3,"n":206,"o":81.305,"t":"2026-10-21T17:15:00Z","v":32338,"vw":81.305346},{"c":81.3018,"h":81.31,"l":81.3,"n":137,"o":81.305,"t":"2026-10-21T17:30:00Z","v":46237,"vw":81.307834},{"c":81.3096,"h":81.31,"l":81.3,"n":223,"o":81.3096,"t":"2026-10-21T17:45:00Z","v":48072,"vw":81.306883},{"c":81.3036,"h":81.31,"l":81.3,"n":244,"o":81.31,"t":"2026-10-21T18:00:00Z","v":33593,"vw":81.305107},{"c":81.305,"h":81.3099,"l":81.3,"n":203,"o":81.3005,"t":"2026-10-21T18:15:00Z","v":41233,"vw":81.30412},{"c":81.3061,"h":81.3099,"l":81.3,"n":168,"o":81.305,"t":"2026-10-21T18:30:00Z","v":30036,"vw":81.304665},{"c":81.255,"h":81.3075,"l":81.25,"n":448,"o":81.3033,"t":"2026-10-21T18:45:00Z","v":166637,"vw":81.276184},{"c":81.255,"h":81.2599,"l":81.24,"n":342,"o":81.2525,"t":"2026-10-21T19:00:00Z","v":61795,"vw":81.251578},{"c":81.28,"h":81.28,"l":81.255,"n":357,"o":81.255,"t":"2026-10-21T19:15:00Z","v":88483,"vw":81.263218},{"c":81.2882,"h":81.29,"l":81.275,"n":399,"o":81.28,"t":"2026-10-21T19:30:00Z","v":88040,"vw":81.283662},{"c":81.28,"h":81.29,"l":81.2718,"n":1376,"o":81.285,"t":"2026-10-21T19:45:00Z","v":66030,"vw":81.279069},{"c":81.275,"h":81.29,"l":81.275,"n":18,"o":81.29,"t":"2026-10-21T20:00:00Z","v":653744,"vw":81.289968},{"c":81.2706,"h":81.2706,"l":81.27,"n":2,"o":81.27,"t":"2026-10-21T20:15:00Z","v":1424,"vw":81.270052},{"c":81.2705,"h":81.2705,"l":81.2705,"n":1,"o":81.2705,"t":"2026-10-21T20:30:00Z","v":787,"vw":81.2705},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-10-21T20:45:00Z","v":240,"vw":81.28},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-10-21T21:45:00Z","v":650,"vw":81.25},{"c":81.32,"h":81.32,"l":81.32,"n":10,"o":81.32,"t":"2026-10-21T22:30:00Z","v":406,"vw":81.32},{"c":81.2482,"h":81.2482,"l":81.2482,"n":1,"o":81.2482,"t":"2026-10-21T23:15:00Z","v":240,"vw":81.2482},{"c":81.33,"h":81.33,"l":81.33,"n":1,"o":81.33,"t":"2026-10-22T10:15:00Z","v":5000,"vw":81.33},{"c":81.33,"h":81.345,"l":81.33,"n":3,"o":81.345,"t":"2026-10-22T11:00:00Z","v":293,"vw":81.337708},{"c":81.39,"h":81.4,"l":81.37,"n":15,"o":81.37,"t":"2026-10-22T11:15:00Z","v":1161,"vw":81.391304},{"c":81.39,"h":81.41,"l":81.39,"n":47,"o":81.4015,"t":"2026-10-22T11:30:00Z","v":83817,"vw":81.403762},{"c":81.39,"h":81.39,"l":81.39,"n":3,"o":81.39,"t":"2026-10-22T11:45:00Z","v":601,"vw":81.39},{"c":81.385,"h":81.4,"l":81.385,"n":9,"o":81.4,"t":"2026-10-22T12:00:00Z","v":7114,"vw":81.391429},{"c":81.4,"h":81.4,"l":81.39,"n":4,"o":81.395,"t":"2026-10-22T12:15:00Z","v":2300,"vw":81.396522},{"c":81.395,"h":81.405,"l":81.395,"n":11,"o":81.395,"t":"2026-10-22T12:30:00Z","v":9002,"vw":81.398333},{"c":81.405,"h":81.405,"l":81.395,"n":4,"o":81.395,"t":"2026-10-22T12:45:00Z","v":3374,"vw":81.401593},{"c":81.4,"h":81.4003,"l":81.4,"n":3,"o":81.4003,"t":"2026-10-22T13:15:00Z","v":601,"vw":81.40005},{"c":81.395,"h":81.41,"l":81.38,"n":702,"o":81.41,"t":"2026-10-22T13:30:00Z","v":121608,"vw":81.396826},{"c":81.405,"h":81.43,"l":81.395,"n":503,"o":81.3996,"t":"2026-10-22T13:45:00Z","v":128749,"vw":81.419185},{"c":81.404,"h":81.41,"l":81.4,"n":465,"o":81.4022,"t":"2026-10-22T14:00:00Z","v":100200,"vw":81.407017},{"c":81.425,"h":81.425,"l":81.4018,"n":546,"o":81.41,"t":"2026-10-22T14:15:00Z","v":52137,"vw":81.417069},{"c":81.445,"h":81.4599,"l":81.425,"n":510,"o":81.425,"t":"2026-10-22T14:30:00Z","v":129683,"vw":81.440549},{"c":81.44,"h":81.459,"l":81.44,"n":412,"o":81.445,"t":"2026-10-22T14:45:00Z","v":99577,"vw":81.447971},{"c":81.455,"h":81.456,"l":81.44,"n":341,"o":81.44,"t":"2026-10-22T15:00:00Z","v":59329,"vw":81.447434},{"c":81.4399,"h":81.46,"l":81.4301,"n":335,"o":81.455,"t":"2026-10-22T15:15:00Z","v":81274,"vw":81.443962},{"c":81.4683,"h":81.47,"l":81.43,"n":353,"o":81.434,"t":"2026-10-22T15:30:00Z","v":74296,"vw":81.452883},{"c":81.4683,"h":81.47,"l":81.45,"n":276,"o":81.4699,"t":"2026-10-22T15:45:00Z","v":181280,"vw":81.466966},{"c":81.455,"h":81.4605,"l":81.45,"n":339,"o":81.4605,"t":"2026-10-22T16:00:00Z","v":91464,"vw":81.455259},{"c":81.465,"h":81.47,"l":81.46,"n":348,"o":81.46,"t":"2026-10-22T16:15:00Z","v":56260,"vw":81.466283},{"c":81.5,"h":81.5,"l":81.4601,"n":354,"o":81.465,"t":"2026-10-22T16:30:00Z","v":57787,"vw":81.476877},{"c":81.505,"h":81.5283,"l":81.495,"n":360,"o":81.495,"t":"2026-10-22T16:45:00Z","v":96254,"vw":81.511348},{"c":81.515,"h":81.52,"l":81.5,"n":304,"o":81.5099,"t":"2026-10-22T17:00:00Z","v":59053,"vw":81.509429},{"c":81.515,"h":81.52,"l":81.51,"n":235,"o":81.515,"t":"2026-10-22T17:15:00Z","v":49301,"vw":81.515997},{"c":81.515,"h":81.53,"l":81.5101,"n":313,"o":81.52,"t":"2026-10-22T17:30:00Z","v":174946,"vw":81.519056},{"c":81.545,"h":81.55,"l":81.52,"n":290,"o":81.52,"t":"2026-10-22T17:45:00Z","v":87620,"vw":81.535608},{"c":81.525,"h":81.565,"l":81.525,"n":327,"o":81.545,"t":"2026-10-22T18:00:00Z","v":444750,"vw":81.535921},{"c":81.545,"h":81.55,"l":81.5201,"n":329,"o":81.525,"t":"2026-10-22T18:15:00Z","v":70831,"vw":81.531345},{"c":81.545,"h":81.55,"l":81.54,"n":342,"o":81.545,"t":"2026-10-22T18:30:00Z","v":83201,"vw":81.5467},{"c":81.535,"h":81.55,"l":81.53,"n":484,"o":81.54,"t":"2026-10-22T18:45:00Z","v":59944,"vw":81.536262},{"c":81.5301,"h":81.54,"l":81.53,"n":370,"o":81.5396,"t":"2026-10-22T19:00:00Z","v":70508,"vw":81.535915},{"c":81.524,"h":81.54,"l":81.52,"n":573,"o":81.54,"t":"2026-10-22T19:15:00Z","v":219873,"vw":81.524641},{"c":81.525,"h":81.525,"l":81.51,"n":538,"o":81.52,"t":"2026-10-22T19:30:00Z","v":203022,"vw":81.514334},{"c":81.51,"h":81.5283,"l":81.51,"n":1661,"o":81.5283,"t":"2026-10-22T19:45:00Z","v":149557,"vw":81.515165},{"c":81.4978,"h":81.52,"l":81.4978,"n":78,"o":81.52,"t":"2026-10-22T20:00:00Z","v":791057,"vw":81.519804},{"c":81.505,"h":81.505,"l":81.5,"n":45,"o":81.5,"t":"2026-10-22T20:15:00Z","v":22174,"vw":81.501788},{"c":81.53,"h":81.53,"l":81.5051,"n":2,"o":81.5051,"t":"2026-10-22T21:15:00Z","v":500,"vw":81.51755},{"c":81.5446,"h":81.5446,"l":81.5446,"n":1,"o":81.5446,"t":"2026-10-22T21:30:00Z","v":100,"vw":81.5446},{"c":81.5401,"h":81.5401,"l":81.54,"n":3,"o":81.54,"t":"2026-10-22T22:00:00Z","v":310,"vw":81.540034}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":89.33641852972315,"iv":0.2368505153089473,"gamma":0.03237308521991482,"theta":-0.01744882770031951,"vega":0.040270257313199435,"rho":0.005687143153842785,"breakevenPct":9.867928209216274},{"delta":0.15,"premium":0.6229505735336207,"strike":91.54098852932759,"iv":0.3657583826244281,"gamma":0.027790538335861502,"theta":-0.03523722586177042,"vega":0.053486347936494184,"rho":0.00870435326579702,"breakevenPct":13.028974826939395},{"delta":0.2,"premium":0.352448577230178,"strike":84.51224288615089,"iv":0.13536458304223653,"gamma":0.09929727311336212,"theta":-0.017235006217094992,"vega":0.06416509982678464,"rho":0.010895360325935223,"breakevenPct":4.077247223612767},{"delta":0.25,"premium":0.2549405013098801,"strike":83.0370537598241,"iv":0.07553283243392964,"gamma":0.18646672784566237,"theta":-0.011993689933323445,"vega":0.07292904567773183,"rho":0.012693465078583306,"breakevenPct":2.148506392724543},{"delta":0.3,"premium":0.2340048465646094,"strike":82.68009693129218,"iv":0.059733997550359894,"gamma":0.307418442104306,"theta":-0.010791536471560009,"vega":0.07810049216666447,"rho":0.013863765344634205,"breakevenPct":1.6850626597916893},{"delta":0.35,"premium":0.21790975210225177,"strike":82.35819504204504,"iv":0.045710685245091504,"gamma":0.42751230839030097,"theta":-0.009794767384771974,"vega":0.08325307261432396,"rho":0.015045170717640798,"breakevenPct":1.2705463865598565},{"delta":0.4,"premium":0.20181465763989412,"strike":82.03629315279788,"iv":0.03168737293982309,"gamma":0.5476061746762959,"theta":-0.008797998297983936,"vega":0.08840565306198346,"rho":0.016226576090647392,"breakevenPct":0.8560301133280233},{"delta":0.45,"premium":0.2631331896417117,"strike":81.86708802180692,"iv":0.03103840468049421,"gamma":0.5372456617267433,"theta":-0.008167220897930842,"vega":0.0870618343724343,"rho":0.020458489478140496,"breakevenPct":0.7237190185548475},{"delta":0.5,"premium":0.33428890172713466,"strike":81.71728652267971,"iv":0.03208895415323912,"gamma":0.5103079222623094,"theta":-0.007582951151581069,"vega":0.08489249889564,"rho":0.025078040004669747,"breakevenPct":0.6272685763285268},{"delta":0.55,"premium":0.4054446138125577,"strike":81.5674850235525,"iv":0.033139503625984036,"gamma":0.48337018279787536,"theta":-0.006998681405231296,"vega":0.08272316341884571,"rho":0.029697590531198997,"breakevenPct":0.530818134102206},{"delta":0.6,"premium":0.4766003258979806,"strike":81.4176835244253,"iv":0.03419005309872894,"gamma":0.4564324433334414,"theta":-0.006414411658881524,"vega":0.08055382794205142,"rho":0.03431714105772824,"breakevenPct":0.43436769187588536},{"delta":0.65,"premium":0.5477560379834037,"strike":81.26788202529809,"iv":0.03524060257147386,"gamma":0.42949470386900745,"theta":-0.00583014191253175,"vega":0.07838449246525712,"rho":0.0389366915842575,"breakevenPct":0.33791724964956454},{"delta":0.7,"premium":0.6189117500688266,"strike":81.11808052617089,"iv":0.03629115204421876,"gamma":0.40255696440457356,"theta":-0.005245872166181978,"vega":0.07621515698846283,"rho":0.043556242110786736,"breakevenPct":0.2414668074232439},{"delta":0.75,"premium":0.76354731402743,"strike":80.90918224202315,"iv":0.03959062469193124,"gamma":0.360652052088118,"theta":-0.0048769225428720074,"vega":0.07246586738638038,"rho":0.04781096144634677,"breakevenPct":0.16265562103870523},{"delta":0.8,"premium":1.1817097834845933,"strike":80.48029765796451,"iv":0.05126165744859101,"gamma":0.2630322142524704,"theta":-0.00530949667669066,"vega":0.06283523818299296,"rho":0.05070760582460565,"breakevenPct":0.14950612207873085},{"delta":0.85,"premium":1.5998722529417555,"strike":80.05141307390589,"iv":0.06293269020525075,"gamma":0.1654123764168231,"theta":-0.005742070810509311,"vega":0.05320460897960558,"rho":0.053604250202864516,"breakevenPct":0.13635662311875651},{"delta":0.9,"premium":2.476145057707707,"strike":79.15267173568441,"iv":0.08223604793712937,"gamma":0.09483800779731974,"theta":-0.005632308177320564,"vega":0.04005271019493191,"rho":0.05613821629794578,"breakevenPct":0.10880142824464968}],"put":[{"delta":0.1,"premium":0.25,"strike":75.45221832181524,"iv":0.22866417413877277,"gamma":0.03473275661165699,"theta":-0.014628514807598464,"vega":0.040147876063030524,"rho":-0.007349390306883841,"breakevenPct":7.7727175686377175},{"delta":0.15,"premium":0.25,"strike":78.62084460817259,"iv":0.13899476576731348,"gamma":0.07412643359719104,"theta":-0.011232742027628946,"vega":0.05343887939473193,"rho":-0.011371157566377039,"breakevenPct":3.8867445487893795},{"delta":0.2,"premium":0.250398141563427,"strike":80.00796283126854,"iv":0.09657258895232779,"gamma":0.126467215816893,"theta":-0.008677503159087633,"vega":0.06422494453061782,"rho":-0.015656981563079757,"breakevenPct":2.1860842828189835},{"delta":0.25,"premium":0.27612679054128625,"strike":80.52253581082573,"iv":0.0823170273541371,"gamma":0.17398189593911864,"theta":-0.007529395339787992,"vega":0.07207531319981376,"rho":-0.019839105976730474,"breakevenPct":1.5865702638524541},{"delta":0.3,"premium":0.3125252085253386,"strike":81.01565651065667,"iv":0.06970341492047324,"gamma":0.2171592821020029,"theta":-0.0065570198492671825,"vega":0.07954962417195016,"rho":-0.023936944277850473,"breakevenPct":1.0264504187125816},{"delta":0.35,"premium":0.4862073416251757,"strike":81.23275917703147,"iv":0.0782161156437919,"gamma":0.20453041529520913,"theta":-0.007845723014404548,"vega":0.0821853488803864,"rho":-0.026950306368270185,"breakevenPct":0.9731998913340772},{"delta":0.4,"premium":0.659889474725013,"strike":81.44986184340627,"iv":0.08672881636711055,"gamma":0.19190154848841534,"theta":-0.009134426179541915,"vega":0.08482107358882261,"rho":-0.029963668458689897,"breakevenPct":0.9199493639555728},{"delta":0.45,"premium":0.8335716078248501,"strike":81.66696450978107,"iv":0.09524151709042919,"gamma":0.17927268168162158,"theta":-0.010423129344679281,"vega":0.08745679829725883,"rho":-0.03297703054910961,"breakevenPct":0.8666988365770684},{"delta":0.5,"premium":1.0072537409246871,"strike":81.88406717615585,"iv":0.10375421781374784,"gamma":0.16664381487482785,"theta":-0.011711832509816647,"vega":0.09009252300569506,"rho":-0.035990392639529314,"breakevenPct":0.8134483091985639},{"delta":0.55,"premium":1.1713265306122453,"strike":82.13586005830904,"iv":0.10681912536443147,"gamma":0.15934297376093293,"theta":-0.011693527696793,"vega":0.08995119533527696,"rho":-0.03914896400794248,"breakevenPct":0.7058692254525041},{"delta":0.6,"premium":1.3243877551020409,"strike":82.42740524781341,"iv":0.10364128279883382,"gamma":0.15814763848396501,"theta":-0.010177492711370263,"vega":0.08662758017492711,"rho":-0.042473933991051996,"breakevenPct":0.536033813165083},{"delta":0.65,"premium":1.4774489795918369,"strike":82.71895043731779,"iv":0.10046344023323615,"gamma":0.15695230320699707,"theta":-0.008661457725947522,"vega":0.08330396501457726,"rho":-0.04579890397416152,"breakevenPct":0.36619840087766176},{"delta":0.7,"premium":1.6554568527918767,"strike":83.03045685279187,"iv":0.09844771573604057,"gamma":0.15420101522842647,"theta":-0.007267005076142129,"vega":0.07985025380710661,"rho":-0.04911963403732848,"breakevenPct":0.20247706343258762},{"delta":0.75,"premium":2.501480541455161,"strike":83.87648054145517,"iv":0.12755093062605755,"gamma":0.10978477157360404,"theta":-0.009128257191201354,"vega":0.07291285956006768,"rho":-0.05232682846647837,"breakevenPct":0.20247706343258762},{"delta":0.8,"premium":4.210669456066948,"strike":85.56066945606695,"iv":0.1831276150627616,"gamma":0.06704142259414222,"theta":-0.012741004184100423,"vega":0.06432092050209204,"rho":-0.05624991468567974,"breakevenPct":0.23313682470342945},{"delta":0.85,"premium":7.4370370370370384,"strike":88.78703703703704,"iv":0.2705481481481482,"gamma":0.03759259259259259,"theta":-0.01668703703703704,"vega":0.0535537037037037,"rho":-0.06158034677265699,"breakevenPct":0.23313682470342945},{"delta":0.9,"premium":13.206034482758625,"strike":94.63793103448276,"iv":0.38697758620689654,"gamma":0.0197603448275862,"theta":-0.01758793103448275,"vega":0.04033103448275861,"rho":-0.06911017803691553,"breakevenPct":0.13269967571275162}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":89.33641852972315,"iv":0.2368505153089473,"gamma":0.03237308521991482,"theta":-0.01744882770031951,"vega":0.040270257313199435,"rho":0.005687143153842785,"breakevenPct":9.867928209216274},{"delta":0.15,"premium":0.6229505735336207,"strike":91.54098852932759,"iv":0.3657583826244281,"gamma":0.027790538335861502,"theta":-0.03523722586177042,"vega":0.053486347936494184,"rho":0.00870435326579702,"breakevenPct":13.028974826939395},{"delta":0.2,"premium":0.352448577230178,"strike":84.51224288615089,"iv":0.13536458304223653,"gamma":0.09929727311336212,"theta":-0.017235006217094992,"vega":0.06416509982678464,"rho":0.010895360325935223,"breakevenPct":4.077247223612767},{"delta":0.25,"premium":0.2549405013098801,"strike":83.0370537598241,"iv":0.07553283243392964,"gamma":0.18646672784566237,"theta":-0.011993689933323445,"vega":0.07292904567773183,"rho":0.012693465078583306,"breakevenPct":2.148506392724543},{"delta":0.3,"premium":0.2340048465646094,"strike":82.68009693129218,"iv":0.059733997550359894,"gamma":0.307418442104306,"theta":-0.010791536471560009,"vega":0.07810049216666447,"rho":0.013863765344634205,"breakevenPct":1.6850626597916893},{"delta":0.35,"premium":0.21790975210225177,"strike":82.35819504204504,"iv":0.045710685245091504,"gamma":0.42751230839030097,"theta":-0.009794767384771974,"vega":0.08325307261432396,"rho":0.015045170717640798,"breakevenPct":1.2705463865598565},{"delta":0.4,"premium":0.20181465763989412,"strike":82.03629315279788,"iv":0.03168737293982309,"gamma":0.5476061746762959,"theta":-0.008797998297983936,"vega":0.08840565306198346,"rho":0.016226576090647392,"breakevenPct":0.8560301133280233},{"delta":0.45,"premium":0.2631331896417117,"strike":81.86708802180692,"iv":0.03103840468049421,"gamma":0.5372456617267433,"theta":-0.008167220897930842,"vega":0.0870618343724343,"rho":0.020458489478140496,"breakevenPct":0.7237190185548475},{"delta":0.5,"premium":0.33428890172713466,"strike":81.71728652267971,"iv":0.03208895415323912,"gamma":0.5103079222623094,"theta":-0.007582951151581069,"vega":0.08489249889564,"rho":0.025078040004669747,"breakevenPct":0.6272685763285268},{"delta":0.55,"premium":0.4054446138125577,"strike":81.5674850235525,"iv":0.033139503625984036,"gamma":0.48337018279787536,"theta":-0.006998681405231296,"vega":0.08272316341884571,"rho":0.029697590531198997,"breakevenPct":0.530818134102206},{"delta":0.6,"premium":0.4766003258979806,"strike":81.4176835244253,"iv":0.03419005309872894,"gamma":0.4564324433334414,"theta":-0.006414411658881524,"vega":0.08055382794205142,"rho":0.03431714105772824,"breakevenPct":0.43436769187588536},{"delta":0.65,"premium":0.5477560379834037,"strike":81.26788202529809,"iv":0.03524060257147386,"gamma":0.42949470386900745,"theta":-0.00583014191253175,"vega":0.07838449246525712,"rho":0.0389366915842575,"breakevenPct":0.33791724964956454},{"delta":0.7,"premium":0.6189117500688266,"strike":81.11808052617089,"iv":0.03629115204421876,"gamma":0.40255696440457356,"theta":-0.005245872166181978,"vega":0.07621515698846283,"rho":0.043556242110786736,"breakevenPct":0.2414668074232439},{"delta":0.75,"premium":0.76354731402743,"strike":80.90918224202315,"iv":0.03959062469193124,"gamma":0.360652052088118,"theta":-0.0048769225428720074,"vega":0.07246586738638038,"rho":0.04781096144634677,"breakevenPct":0.16265562103870523},{"delta":0.8,"premium":1.1817097834845933,"strike":80.48029765796451,"iv":0.05126165744859101,"gamma":0.2630322142524704,"theta":-0.00530949667669066,"vega":0.06283523818299296,"rho":0.05070760582460565,"breakevenPct":0.14950612207873085},{"delta":0.85,"premium":1.5998722529417555,"strike":80.05141307390589,"iv":0.06293269020525075,"gamma":0.1654123764168231,"theta":-0.005742070810509311,"vega":0.05320460897960558,"rho":0.053604250202864516,"breakevenPct":0.13635662311875651},{"delta":0.9,"premium":2.476145057707707,"strike":79.15267173568441,"iv":0.08223604793712937,"gamma":0.09483800779731974,"theta":-0.005632308177320564,"vega":0.04005271019493191,"rho":0.05613821629794578,"breakevenPct":0.10880142824464968}],"put":[{"delta":0.1,"premium":0.25,"strike":75.45221832181524,"iv":0.22866417413877277,"gamma":0.03473275661165699,"theta":-0.014628514807598464,"vega":0.040147876063030524,"rho":-0.007349390306883841,"breakevenPct":7.7727175686377175},{"delta":0.15,"premium":0.25,"strike":78.62084460817259,"iv":0.13899476576731348,"gamma":0.07412643359719104,"theta":-0.011232742027628946,"vega":0.05343887939473193,"rho":-0.011371157566377039,"breakevenPct":3.8867445487893795},{"delta":0.2,"premium":0.250398141563427,"strike":80.00796283126854,"iv":0.09657258895232779,"gamma":0.126467215816893,"theta":-0.008677503159087633,"vega":0.06422494453061782,"rho":-0.015656981563079757,"breakevenPct":2.1860842828189835},{"delta":0.25,"premium":0.27612679054128625,"strike":80.52253581082573,"iv":0.0823170273541371,"gamma":0.17398189593911864,"theta":-0.007529395339787992,"vega":0.07207531319981376,"rho":-0.019839105976730474,"breakevenPct":1.5865702638524541},{"delta":0.3,"premium":0.3125252085253386,"strike":81.01565651065667,"iv":0.06970341492047324,"gamma":0.2171592821020029,"theta":-0.0065570198492671825,"vega":0.07954962417195016,"rho":-0.023936944277850473,"breakevenPct":1.0264504187125816},{"delta":0.35,"premium":0.4862073416251757,"strike":81.23275917703147,"iv":0.0782161156437919,"gamma":0.20453041529520913,"theta":-0.007845723014404548,"vega":0.0821853488803864,"rho":-0.026950306368270185,"breakevenPct":0.9731998913340772},{"delta":0.4,"premium":0.659889474725013,"strike":81.44986184340627,"iv":0.08672881636711055,"gamma":0.19190154848841534,"theta":-0.009134426179541915,"vega":0.08482107358882261,"rho":-0.029963668458689897,"breakevenPct":0.9199493639555728},{"delta":0.45,"premium":0.8335716078248501,"strike":81.66696450978107,"iv":0.09524151709042919,"gamma":0.17927268168162158,"theta":-0.010423129344679281,"vega":0.08745679829725883,"rho":-0.03297703054910961,"breakevenPct":0.8666988365770684},{"delta":0.5,"premium":1.0072537409246871,"strike":81.88406717615585,"iv":0.10375421781374784,"gamma":0.16664381487482785,"theta":-0.011711832509816647,"vega":0.09009252300569506,"rho":-0.035990392639529314,"breakevenPct":0.8134483091985639},{"delta":0.55,"premium":1.1713265306122453,"strike":82.13586005830904,"iv":0.10681912536443147,"gamma":0.15934297376093293,"theta":-0.011693527696793,"vega":0.08995119533527696,"rho":-0.03914896400794248,"breakevenPct":0.7058692254525041},{"delta":0.6,"premium":1.3243877551020409,"strike":82.42740524781341,"iv":0.10364128279883382,"gamma":0.15814763848396501,"theta":-0.010177492711370263,"vega":0.08662758017492711,"rho":-0.042473933991051996,"breakevenPct":0.536033813165083},{"delta":0.65,"premium":1.4774489795918369,"strike":82.71895043731779,"iv":0.10046344023323615,"gamma":0.15695230320699707,"theta":-0.008661457725947522,"vega":0.08330396501457726,"rho":-0.04579890397416152,"breakevenPct":0.36619840087766176},{"delta":0.7,"premium":1.6554568527918767,"strike":83.03045685279187,"iv":0.09844771573604057,"gamma":0.15420101522842647,"theta":-0.007267005076142129,"vega":0.07985025380710661,"rho":-0.04911963403732848,"breakevenPct":0.20247706343258762},{"delta":0.75,"premium":2.501480541455161,"strike":83.87648054145517,"iv":0.12755093062605755,"gamma":0.10978477157360404,"theta":-0.009128257191201354,"vega":0.07291285956006768,"rho":-0.05232682846647837,"breakevenPct":0.20247706343258762},{"delta":0.8,"premium":4.210669456066948,"strike":85.56066945606695,"iv":0.1831276150627616,"gamma":0.06704142259414222,"theta":-0.012741004184100423,"vega":0.06432092050209204,"rho":-0.05624991468567974,"breakevenPct":0.23313682470342945},{"delta":0.85,"premium":7.4370370370370384,"strike":88.78703703703704,"iv":0.2705481481481482,"gamma":0.03759259259259259,"theta":-0.01668703703703704,"vega":0.0535537037037037,"rho":-0.06158034677265699,"breakevenPct":0.23313682470342945},{"delta":0.9,"premium":13.206034482758625,"strike":94.63793103448276,"iv":0.38697758620689654,"gamma":0.0197603448275862,"theta":-0.01758793103448275,"vega":0.04033103448275861,"rho":-0.06911017803691553,"breakevenPct":0.13269967571275162}]}},"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"}}