{"symbol":"TLT","url":"https://intraalpha.com/companies/TLT","capturedAt":"2026-10-15T21:02:29.726Z","state":"ready","quote":{"symbol":"TLT","last_price":80.23,"prev_close":78.89,"regular_close":79.97,"change":1.34,"change_pct":1.6986,"regular_change":1.08,"regular_change_pct":1.369,"extended_change":0.26,"extended_change_pct":0.3251,"bid":80.13,"ask":80.2,"bid_size":11100,"ask_size":1400,"volume":79177876,"vwap":80.199824,"open":80.47,"high":80.565,"low":79.93,"close":79.97,"trade_count":166165,"last_trade_at":"2026-10-15T21:00:29.603975402Z","last_quote_at":"2026-10-15T21:02:07.011312486Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":46200000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.18,"dividend_yield":0.0541,"inception_date":"2002-07-22","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":76.66,"h":76.88,"l":76.5,"n":2148,"o":76.75,"t":"2026-10-08T08:00:00Z","v":345579,"vw":76.636106},{"c":76.69,"h":76.83,"l":76.52,"n":89,"o":76.65,"t":"2026-10-08T08:05:00Z","v":14178,"vw":76.688032},{"c":76.7,"h":76.7,"l":76.69,"n":58,"o":76.7,"t":"2026-10-08T08:10:00Z","v":14430,"vw":76.698442},{"c":76.72,"h":76.72,"l":76.69,"n":67,"o":76.7,"t":"2026-10-08T08:15:00Z","v":73241,"vw":76.70022},{"c":76.69,"h":76.72,"l":76.69,"n":272,"o":76.72,"t":"2026-10-08T08:20:00Z","v":277645,"vw":76.704327},{"c":76.7202,"h":76.7294,"l":76.69,"n":88,"o":76.69,"t":"2026-10-08T08:25:00Z","v":42749,"vw":76.702409},{"c":76.68,"h":76.75,"l":76.68,"n":64,"o":76.73,"t":"2026-10-08T08:30:00Z","v":8776,"vw":76.710073},{"c":76.67,"h":76.7,"l":76.67,"n":40,"o":76.68,"t":"2026-10-08T08:35:00Z","v":3519,"vw":76.678806},{"c":76.69,"h":76.69,"l":76.6598,"n":9,"o":76.6598,"t":"2026-10-08T08:40:00Z","v":1885,"vw":76.6719},{"c":76.6698,"h":76.69,"l":76.6695,"n":25,"o":76.69,"t":"2026-10-08T08:45:00Z","v":2442,"vw":76.678951},{"c":76.6898,"h":76.6898,"l":76.6697,"n":33,"o":76.67,"t":"2026-10-08T08:50:00Z","v":5095,"vw":76.678759},{"c":76.67,"h":76.69,"l":76.67,"n":25,"o":76.69,"t":"2026-10-08T08:55:00Z","v":1544,"vw":76.68},{"c":76.6797,"h":76.69,"l":76.6601,"n":27,"o":76.67,"t":"2026-10-08T09:00:00Z","v":14789,"vw":76.665884},{"c":76.6994,"h":76.7,"l":76.67,"n":282,"o":76.67,"t":"2026-10-08T09:05:00Z","v":105094,"vw":76.68736},{"c":76.6978,"h":76.6978,"l":76.6978,"n":3,"o":76.6978,"t":"2026-10-08T09:10:00Z","v":1035,"vw":76.6978},{"c":76.6481,"h":76.67,"l":76.64,"n":38,"o":76.67,"t":"2026-10-08T09:20:00Z","v":2864,"vw":76.649667},{"c":76.68,"h":76.68,"l":76.62,"n":55,"o":76.64,"t":"2026-10-08T09:25:00Z","v":5414,"vw":76.650338},{"c":76.63,"h":76.6756,"l":76.63,"n":37,"o":76.6756,"t":"2026-10-08T09:30:00Z","v":9281,"vw":76.655541},{"c":76.63,"h":76.65,"l":76.63,"n":24,"o":76.64,"t":"2026-10-08T09:35:00Z","v":6108,"vw":76.645151},{"c":76.57,"h":76.61,"l":76.57,"n":157,"o":76.61,"t":"2026-10-08T09:40:00Z","v":13273,"vw":76.596993},{"c":76.54,"h":76.57,"l":76.54,"n":123,"o":76.57,"t":"2026-10-08T09:45:00Z","v":13853,"vw":76.548272},{"c":76.56,"h":76.56,"l":76.54,"n":76,"o":76.55,"t":"2026-10-08T09:50:00Z","v":11882,"vw":76.551584},{"c":76.5705,"h":76.5705,"l":76.56,"n":16,"o":76.57,"t":"2026-10-08T09:55:00Z","v":2626,"vw":76.56886},{"c":76.57,"h":76.57,"l":76.55,"n":22,"o":76.5599,"t":"2026-10-08T10:00:00Z","v":6026,"vw":76.555114},{"c":76.56,"h":76.58,"l":76.56,"n":33,"o":76.57,"t":"2026-10-08T10:05:00Z","v":9534,"vw":76.570186},{"c":76.56,"h":76.5694,"l":76.5598,"n":32,"o":76.56,"t":"2026-10-08T10:10:00Z","v":3550,"vw":76.563136},{"c":76.51,"h":76.54,"l":76.505,"n":141,"o":76.54,"t":"2026-10-08T10:15:00Z","v":24385,"vw":76.525585},{"c":76.51,"h":76.53,"l":76.5001,"n":57,"o":76.52,"t":"2026-10-08T10:20:00Z","v":17963,"vw":76.510382},{"c":76.48,"h":76.5003,"l":76.46,"n":269,"o":76.5003,"t":"2026-10-08T10:25:00Z","v":44278,"vw":76.484222},{"c":76.46,"h":76.49,"l":76.44,"n":146,"o":76.47,"t":"2026-10-08T10:30:00Z","v":21771,"vw":76.460329},{"c":76.45,"h":76.4705,"l":76.45,"n":159,"o":76.45,"t":"2026-10-08T10:35:00Z","v":102441,"vw":76.452954},{"c":76.44,"h":76.455,"l":76.42,"n":331,"o":76.45,"t":"2026-10-08T10:40:00Z","v":158137,"vw":76.438639},{"c":76.45,"h":76.47,"l":76.44,"n":84,"o":76.44,"t":"2026-10-08T10:45:00Z","v":23936,"vw":76.449157},{"c":76.4406,"h":76.46,"l":76.4406,"n":47,"o":76.45,"t":"2026-10-08T10:50:00Z","v":7687,"vw":76.451225},{"c":76.52,"h":76.52,"l":76.4406,"n":62,"o":76.4406,"t":"2026-10-08T10:55:00Z","v":13133,"vw":76.486406},{"c":76.4895,"h":76.5285,"l":76.4895,"n":208,"o":76.51,"t":"2026-10-08T11:00:00Z","v":27204,"vw":76.512595},{"c":76.4985,"h":76.5,"l":76.48,"n":107,"o":76.49,"t":"2026-10-08T11:05:00Z","v":14941,"vw":76.491032},{"c":76.4906,"h":76.52,"l":76.49,"n":67,"o":76.5,"t":"2026-10-08T11:10:00Z","v":11148,"vw":76.501554},{"c":76.54,"h":76.54,"l":76.495,"n":58,"o":76.5,"t":"2026-10-08T11:15:00Z","v":14888,"vw":76.530807},{"c":76.59,"h":76.6,"l":76.54,"n":205,"o":76.55,"t":"2026-10-08T11:20:00Z","v":125744,"vw":76.589225},{"c":76.5816,"h":76.6,"l":76.58,"n":119,"o":76.6,"t":"2026-10-08T11:25:00Z","v":43203,"vw":76.592833},{"c":76.62,"h":76.63,"l":76.59,"n":132,"o":76.59,"t":"2026-10-08T11:30:00Z","v":72460,"vw":76.594679},{"c":76.71,"h":76.71,"l":76.62,"n":271,"o":76.6299,"t":"2026-10-08T11:35:00Z","v":80434,"vw":76.682176},{"c":76.7202,"h":76.77,"l":76.69,"n":303,"o":76.7,"t":"2026-10-08T11:40:00Z","v":98226,"vw":76.740084},{"c":76.7207,"h":76.75,"l":76.71,"n":71,"o":76.72,"t":"2026-10-08T11:45:00Z","v":10179,"vw":76.724448},{"c":76.7603,"h":76.78,"l":76.7202,"n":88,"o":76.7202,"t":"2026-10-08T11:50:00Z","v":16836,"vw":76.755535},{"c":76.7615,"h":76.7801,"l":76.74,"n":74,"o":76.78,"t":"2026-10-08T11:55:00Z","v":18156,"vw":76.764805},{"c":76.79,"h":76.81,"l":76.77,"n":110,"o":76.77,"t":"2026-10-08T12:00:00Z","v":56878,"vw":76.78808},{"c":76.83,"h":76.8485,"l":76.79,"n":139,"o":76.79,"t":"2026-10-08T12:05:00Z","v":62109,"vw":76.828644},{"c":76.85,"h":76.87,"l":76.8235,"n":132,"o":76.83,"t":"2026-10-08T12:10:00Z","v":52777,"vw":76.844528},{"c":76.84,"h":76.852,"l":76.8,"n":89,"o":76.84,"t":"2026-10-08T12:15:00Z","v":44174,"vw":76.817076},{"c":76.8215,"h":76.85,"l":76.82,"n":57,"o":76.84,"t":"2026-10-08T12:20:00Z","v":6064,"vw":76.836785},{"c":76.86,"h":76.87,"l":76.83,"n":75,"o":76.84,"t":"2026-10-08T12:25:00Z","v":125924,"vw":76.859674},{"c":76.81,"h":76.94,"l":76.81,"n":214,"o":76.85,"t":"2026-10-08T12:30:00Z","v":102585,"vw":76.892997},{"c":76.83,"h":76.88,"l":76.8,"n":176,"o":76.8096,"t":"2026-10-08T12:35:00Z","v":32977,"vw":76.829784},{"c":76.84,"h":76.876,"l":76.82,"n":115,"o":76.82,"t":"2026-10-08T12:40:00Z","v":74641,"vw":76.853609},{"c":76.91,"h":76.9305,"l":76.8401,"n":153,"o":76.8403,"t":"2026-10-08T12:45:00Z","v":45994,"vw":76.889164},{"c":76.9,"h":76.93,"l":76.87,"n":183,"o":76.92,"t":"2026-10-08T12:50:00Z","v":78939,"vw":76.899063},{"c":76.93,"h":76.95,"l":76.88,"n":171,"o":76.89,"t":"2026-10-08T12:55:00Z","v":104133,"vw":76.915611},{"c":76.962,"h":76.97,"l":76.92,"n":193,"o":76.93,"t":"2026-10-08T13:00:00Z","v":75012,"vw":76.946513},{"c":77.08,"h":77.08,"l":76.96,"n":356,"o":76.96,"t":"2026-10-08T13:05:00Z","v":172898,"vw":77.035253},{"c":77.1115,"h":77.16,"l":77.07,"n":568,"o":77.08,"t":"2026-10-08T13:10:00Z","v":181760,"vw":77.122865},{"c":77.13,"h":77.14,"l":77.0615,"n":274,"o":77.11,"t":"2026-10-08T13:15:00Z","v":156377,"vw":77.106151},{"c":77.15,"h":77.23,"l":77.14,"n":397,"o":77.14,"t":"2026-10-08T13:20:00Z","v":152753,"vw":77.181325},{"c":77.2,"h":77.2,"l":77.13,"n":246,"o":77.15,"t":"2026-10-08T13:25:00Z","v":111481,"vw":77.176136},{"c":77.23,"h":77.265,"l":77.19,"n":1861,"o":77.19,"t":"2026-10-08T13:30:00Z","v":683504,"vw":77.223827},{"c":77.258,"h":77.258,"l":77.185,"n":1692,"o":77.225,"t":"2026-10-08T13:35:00Z","v":752238,"vw":77.22275},{"c":77.265,"h":77.29,"l":77.225,"n":1157,"o":77.255,"t":"2026-10-08T13:40:00Z","v":456437,"vw":77.263435},{"c":77.37,"h":77.4,"l":77.2623,"n":2146,"o":77.2673,"t":"2026-10-08T13:45:00Z","v":834707,"vw":77.36236},{"c":77.3213,"h":77.395,"l":77.315,"n":1449,"o":77.365,"t":"2026-10-08T13:50:00Z","v":415833,"vw":77.359211},{"c":77.295,"h":77.35,"l":77.29,"n":1049,"o":77.33,"t":"2026-10-08T13:55:00Z","v":292473,"vw":77.322628},{"c":77.375,"h":77.375,"l":77.2901,"n":1292,"o":77.295,"t":"2026-10-08T14:00:00Z","v":336963,"vw":77.33373},{"c":77.425,"h":77.47,"l":77.36,"n":2245,"o":77.37,"t":"2026-10-08T14:05:00Z","v":750129,"vw":77.423175},{"c":77.375,"h":77.44,"l":77.37,"n":1475,"o":77.425,"t":"2026-10-08T14:10:00Z","v":309465,"vw":77.402314},{"c":77.38,"h":77.39,"l":77.315,"n":1407,"o":77.37,"t":"2026-10-08T14:15:00Z","v":370186,"vw":77.359748},{"c":77.37,"h":77.3799,"l":77.31,"n":1081,"o":77.375,"t":"2026-10-08T14:20:00Z","v":216055,"vw":77.349806},{"c":77.345,"h":77.38,"l":77.29,"n":1067,"o":77.37,"t":"2026-10-08T14:25:00Z","v":167065,"vw":77.332438},{"c":77.405,"h":77.41,"l":77.32,"n":1207,"o":77.34,"t":"2026-10-08T14:30:00Z","v":339199,"vw":77.351774},{"c":77.32,"h":77.41,"l":77.29,"n":1430,"o":77.405,"t":"2026-10-08T14:35:00Z","v":464369,"vw":77.342868},{"c":77.285,"h":77.33,"l":77.28,"n":1371,"o":77.32,"t":"2026-10-08T14:40:00Z","v":342530,"vw":77.308394},{"c":77.265,"h":77.32,"l":77.255,"n":1163,"o":77.29,"t":"2026-10-08T14:45:00Z","v":437587,"vw":77.290147},{"c":77.215,"h":77.275,"l":77.215,"n":1256,"o":77.26,"t":"2026-10-08T14:50:00Z","v":440720,"vw":77.242929},{"c":77.195,"h":77.225,"l":77.18,"n":1299,"o":77.2143,"t":"2026-10-08T14:55:00Z","v":552121,"vw":77.206766},{"c":77.145,"h":77.19,"l":77.07,"n":1925,"o":77.19,"t":"2026-10-08T15:00:00Z","v":517421,"vw":77.1259},{"c":77.215,"h":77.231,"l":77.145,"n":1372,"o":77.1481,"t":"2026-10-08T15:05:00Z","v":612113,"vw":77.185559},{"c":77.1899,"h":77.2387,"l":77.16,"n":1200,"o":77.215,"t":"2026-10-08T15:10:00Z","v":556037,"vw":77.180066},{"c":77.199,"h":77.215,"l":77.165,"n":944,"o":77.18,"t":"2026-10-08T15:15:00Z","v":246253,"vw":77.194098},{"c":77.215,"h":77.22,"l":77.14,"n":1136,"o":77.195,"t":"2026-10-08T15:20:00Z","v":346692,"vw":77.182696},{"c":77.245,"h":77.2702,"l":77.1799,"n":1168,"o":77.21,"t":"2026-10-08T15:25:00Z","v":405005,"vw":77.21843},{"c":77.175,"h":77.245,"l":77.15,"n":1020,"o":77.24,"t":"2026-10-08T15:30:00Z","v":264763,"vw":77.197944},{"c":77.1951,"h":77.2255,"l":77.18,"n":889,"o":77.18,"t":"2026-10-08T15:35:00Z","v":173024,"vw":77.200908},{"c":77.235,"h":77.305,"l":77.195,"n":1000,"o":77.2,"t":"2026-10-08T15:40:00Z","v":259380,"vw":77.260561},{"c":77.245,"h":77.27,"l":77.22,"n":1197,"o":77.2395,"t":"2026-10-08T15:45:00Z","v":459832,"vw":77.240863},{"c":77.21,"h":77.266,"l":77.21,"n":921,"o":77.245,"t":"2026-10-08T15:50:00Z","v":230725,"vw":77.233382},{"c":77.215,"h":77.23,"l":77.21,"n":967,"o":77.21,"t":"2026-10-08T15:55:00Z","v":278992,"vw":77.2175},{"c":77.235,"h":77.2543,"l":77.21,"n":760,"o":77.21,"t":"2026-10-08T16:00:00Z","v":117082,"vw":77.237554},{"c":77.3514,"h":77.36,"l":77.23,"n":1117,"o":77.235,"t":"2026-10-08T16:05:00Z","v":283063,"vw":77.301253},{"c":77.415,"h":77.425,"l":77.34,"n":1111,"o":77.35,"t":"2026-10-08T16:10:00Z","v":428204,"vw":77.372352},{"c":77.455,"h":77.715,"l":77.4015,"n":6410,"o":77.4169,"t":"2026-10-08T16:15:00Z","v":2428524,"vw":77.561589},{"c":77.5249,"h":77.54,"l":77.45,"n":1572,"o":77.46,"t":"2026-10-08T16:20:00Z","v":540171,"vw":77.490938},{"c":77.5,"h":77.56,"l":77.49,"n":1413,"o":77.53,"t":"2026-10-08T16:25:00Z","v":631007,"vw":77.530235},{"c":77.55,"h":77.555,"l":77.49,"n":937,"o":77.495,"t":"2026-10-08T16:30:00Z","v":328726,"vw":77.515723},{"c":77.545,"h":77.585,"l":77.52,"n":905,"o":77.56,"t":"2026-10-08T16:35:00Z","v":381326,"vw":77.546296},{"c":77.595,"h":77.6,"l":77.535,"n":877,"o":77.54,"t":"2026-10-08T16:40:00Z","v":263518,"vw":77.574626},{"c":77.6823,"h":77.695,"l":77.55,"n":1193,"o":77.5931,"t":"2026-10-08T16:45:00Z","v":412339,"vw":77.607212},{"c":77.7034,"h":77.73,"l":77.665,"n":1536,"o":77.69,"t":"2026-10-08T16:50:00Z","v":487704,"vw":77.709532},{"c":77.715,"h":77.7599,"l":77.67,"n":1764,"o":77.72,"t":"2026-10-08T16:55:00Z","v":543851,"vw":77.717734},{"c":77.6,"h":77.78,"l":77.535,"n":5063,"o":77.71,"t":"2026-10-08T17:00:00Z","v":2407465,"vw":77.632433},{"c":77.705,"h":77.75,"l":77.61,"n":1626,"o":77.61,"t":"2026-10-08T17:05:00Z","v":630245,"vw":77.702551},{"c":77.68,"h":77.735,"l":77.655,"n":1416,"o":77.71,"t":"2026-10-08T17:10:00Z","v":482709,"vw":77.698231},{"c":77.745,"h":77.7799,"l":77.66,"n":1545,"o":77.675,"t":"2026-10-08T17:15:00Z","v":618472,"vw":77.741167},{"c":77.75,"h":77.78,"l":77.7201,"n":769,"o":77.7433,"t":"2026-10-08T17:20:00Z","v":201852,"vw":77.743447},{"c":77.76,"h":77.78,"l":77.73,"n":1255,"o":77.751,"t":"2026-10-08T17:25:00Z","v":566177,"vw":77.766685},{"c":77.695,"h":77.7799,"l":77.69,"n":1166,"o":77.755,"t":"2026-10-08T17:30:00Z","v":451513,"vw":77.749236},{"c":77.795,"h":77.8,"l":77.6995,"n":1039,"o":77.6995,"t":"2026-10-08T17:35:00Z","v":285045,"vw":77.748777},{"c":77.8617,"h":77.89,"l":77.79,"n":2074,"o":77.8,"t":"2026-10-08T17:40:00Z","v":846705,"vw":77.837889},{"c":77.785,"h":77.88,"l":77.785,"n":1584,"o":77.8686,"t":"2026-10-08T17:45:00Z","v":753057,"vw":77.822517},{"c":77.8299,"h":77.845,"l":77.78,"n":1113,"o":77.7899,"t":"2026-10-08T17:50:00Z","v":261191,"vw":77.811182},{"c":77.825,"h":77.83,"l":77.7846,"n":1763,"o":77.82,"t":"2026-10-08T17:55:00Z","v":852824,"vw":77.811504},{"c":77.76,"h":77.84,"l":77.75,"n":1603,"o":77.825,"t":"2026-10-08T18:00:00Z","v":938088,"vw":77.779124},{"c":77.765,"h":77.7899,"l":77.74,"n":870,"o":77.765,"t":"2026-10-08T18:05:00Z","v":355754,"vw":77.764737},{"c":77.765,"h":77.78,"l":77.715,"n":1030,"o":77.7653,"t":"2026-10-08T18:10:00Z","v":434203,"vw":77.752747},{"c":77.795,"h":77.81,"l":77.765,"n":784,"o":77.765,"t":"2026-10-08T18:15:00Z","v":190105,"vw":77.795796},{"c":77.815,"h":77.815,"l":77.765,"n":759,"o":77.795,"t":"2026-10-08T18:20:00Z","v":241212,"vw":77.794647},{"c":77.865,"h":77.89,"l":77.8,"n":883,"o":77.82,"t":"2026-10-08T18:25:00Z","v":233335,"vw":77.842529},{"c":77.8769,"h":77.9,"l":77.85,"n":807,"o":77.865,"t":"2026-10-08T18:30:00Z","v":220599,"vw":77.8785},{"c":77.805,"h":77.8757,"l":77.7901,"n":955,"o":77.875,"t":"2026-10-08T18:35:00Z","v":278738,"vw":77.824557},{"c":77.845,"h":77.845,"l":77.805,"n":640,"o":77.81,"t":"2026-10-08T18:40:00Z","v":218065,"vw":77.827011},{"c":77.82,"h":77.85,"l":77.81,"n":734,"o":77.84,"t":"2026-10-08T18:45:00Z","v":289275,"vw":77.823654},{"c":77.885,"h":77.8899,"l":77.825,"n":834,"o":77.825,"t":"2026-10-08T18:50:00Z","v":276728,"vw":77.865412},{"c":77.835,"h":77.9,"l":77.825,"n":1376,"o":77.88,"t":"2026-10-08T18:55:00Z","v":458976,"vw":77.860202},{"c":77.885,"h":77.885,"l":77.82,"n":1086,"o":77.835,"t":"2026-10-08T19:00:00Z","v":276577,"vw":77.856087},{"c":77.895,"h":77.905,"l":77.865,"n":690,"o":77.89,"t":"2026-10-08T19:05:00Z","v":198647,"vw":77.887589},{"c":77.885,"h":77.91,"l":77.875,"n":1207,"o":77.895,"t":"2026-10-08T19:10:00Z","v":683207,"vw":77.897751},{"c":77.88,"h":77.89,"l":77.8531,"n":1010,"o":77.885,"t":"2026-10-08T19:15:00Z","v":578976,"vw":77.874827},{"c":77.86,"h":77.89,"l":77.855,"n":981,"o":77.88,"t":"2026-10-08T19:20:00Z","v":441464,"vw":77.878505},{"c":77.845,"h":77.89,"l":77.84,"n":1161,"o":77.86,"t":"2026-10-08T19:25:00Z","v":850928,"vw":77.862573},{"c":77.86,"h":77.88,"l":77.84,"n":1311,"o":77.845,"t":"2026-10-08T19:30:00Z","v":1268409,"vw":77.86543},{"c":77.89,"h":77.9,"l":77.86,"n":1633,"o":77.865,"t":"2026-10-08T19:35:00Z","v":882945,"vw":77.876946},{"c":77.86,"h":77.9,"l":77.85,"n":1801,"o":77.8899,"t":"2026-10-08T19:40:00Z","v":334879,"vw":77.879543},{"c":77.865,"h":77.87,"l":77.81,"n":2260,"o":77.86,"t":"2026-10-08T19:45:00Z","v":993778,"vw":77.834036},{"c":77.865,"h":77.9,"l":77.86,"n":5471,"o":77.86,"t":"2026-10-08T19:50:00Z","v":1003563,"vw":77.88284},{"c":77.86,"h":77.8899,"l":77.84,"n":5951,"o":77.865,"t":"2026-10-08T19:55:00Z","v":2032535,"vw":77.864188},{"c":77.89,"h":77.91,"l":77.86,"n":350,"o":77.86,"t":"2026-10-08T20:00:00Z","v":3921025,"vw":77.870443},{"c":77.87,"h":77.9,"l":77.87,"n":104,"o":77.89,"t":"2026-10-08T20:05:00Z","v":57984,"vw":77.874607},{"c":77.86,"h":77.91,"l":77.86,"n":307,"o":77.87,"t":"2026-10-08T20:10:00Z","v":99542,"vw":77.89302},{"c":77.88,"h":77.89,"l":77.87,"n":131,"o":77.87,"t":"2026-10-08T20:15:00Z","v":57400,"vw":77.883548},{"c":77.8913,"h":77.8913,"l":77.87,"n":88,"o":77.8715,"t":"2026-10-08T20:20:00Z","v":26521,"vw":77.873046},{"c":77.87,"h":77.9,"l":77.87,"n":35,"o":77.9,"t":"2026-10-08T20:25:00Z","v":4181,"vw":77.882051},{"c":77.83,"h":77.84,"l":77.82,"n":57,"o":77.83,"t":"2026-10-08T20:30:00Z","v":3809,"vw":77.829055},{"c":77.85,"h":77.85,"l":77.83,"n":31,"o":77.83,"t":"2026-10-08T20:35:00Z","v":5708,"vw":77.849214},{"c":77.82,"h":77.84,"l":77.8,"n":82,"o":77.84,"t":"2026-10-08T20:40:00Z","v":11699,"vw":77.812269},{"c":77.8186,"h":77.82,"l":77.81,"n":18,"o":77.81,"t":"2026-10-08T20:45:00Z","v":4398,"vw":77.813391},{"c":77.87,"h":77.87,"l":77.86,"n":23,"o":77.87,"t":"2026-10-08T20:50:00Z","v":8508,"vw":77.867763},{"c":77.89,"h":77.89,"l":77.8693,"n":17,"o":77.87,"t":"2026-10-08T20:55:00Z","v":718,"vw":77.874488},{"c":77.8713,"h":77.88,"l":77.87,"n":12,"o":77.88,"t":"2026-10-08T21:00:00Z","v":698,"vw":77.872743},{"c":77.8809,"h":77.9,"l":77.87,"n":17,"o":77.87,"t":"2026-10-08T21:05:00Z","v":8236,"vw":77.88749},{"c":77.87,"h":77.8992,"l":77.87,"n":36,"o":77.8992,"t":"2026-10-08T21:10:00Z","v":3739,"vw":77.886978},{"c":77.84,"h":77.84,"l":77.84,"n":8,"o":77.84,"t":"2026-10-08T21:15:00Z","v":922,"vw":77.84},{"c":77.821,"h":77.8369,"l":77.8071,"n":28,"o":77.82,"t":"2026-10-08T21:20:00Z","v":3557,"vw":77.821739},{"c":77.8391,"h":77.85,"l":77.83,"n":10,"o":77.83,"t":"2026-10-08T21:25:00Z","v":645,"vw":77.841912},{"c":77.82,"h":77.83,"l":77.82,"n":12,"o":77.8208,"t":"2026-10-08T21:30:00Z","v":2801,"vw":77.827276},{"c":77.83,"h":77.8387,"l":77.83,"n":5,"o":77.8387,"t":"2026-10-08T21:35:00Z","v":235,"vw":77.834884},{"c":77.84,"h":77.8499,"l":77.832,"n":7,"o":77.832,"t":"2026-10-08T21:40:00Z","v":2474,"vw":77.840819},{"c":77.852,"h":77.8585,"l":77.85,"n":15,"o":77.85,"t":"2026-10-08T21:45:00Z","v":78910,"vw":77.851572},{"c":77.8493,"h":77.8597,"l":77.8493,"n":14,"o":77.8597,"t":"2026-10-08T21:50:00Z","v":1928,"vw":77.851245},{"c":77.85,"h":77.85,"l":77.8312,"n":12,"o":77.8469,"t":"2026-10-08T21:55:00Z","v":1505,"vw":77.840622},{"c":77.82,"h":77.85,"l":77.82,"n":25,"o":77.85,"t":"2026-10-08T22:00:00Z","v":880,"vw":77.835357},{"c":77.81,"h":77.81,"l":77.8,"n":8,"o":77.8,"t":"2026-10-08T22:05:00Z","v":998,"vw":77.802987},{"c":77.84,"h":77.84,"l":77.8,"n":24,"o":77.83,"t":"2026-10-08T22:10:00Z","v":5326,"vw":77.818748},{"c":77.85,"h":77.85,"l":77.849,"n":8,"o":77.849,"t":"2026-10-08T22:15:00Z","v":1852,"vw":77.849765},{"c":77.82,"h":77.82,"l":77.8,"n":12,"o":77.8077,"t":"2026-10-08T22:20:00Z","v":2706,"vw":77.802364},{"c":77.82,"h":77.82,"l":77.82,"n":9,"o":77.82,"t":"2026-10-08T22:25:00Z","v":235,"vw":77.82},{"c":77.8315,"h":77.8352,"l":77.8141,"n":7,"o":77.8141,"t":"2026-10-08T22:30:00Z","v":2357,"vw":77.82954},{"c":77.8133,"h":77.8315,"l":77.8133,"n":16,"o":77.8315,"t":"2026-10-08T22:35:00Z","v":2063,"vw":77.828287},{"c":77.81,"h":77.82,"l":77.81,"n":30,"o":77.82,"t":"2026-10-08T22:40:00Z","v":495,"vw":77.813921},{"c":77.81,"h":77.81,"l":77.8054,"n":10,"o":77.8054,"t":"2026-10-08T22:45:00Z","v":596,"vw":77.80724},{"c":77.8451,"h":77.8451,"l":77.8285,"n":28,"o":77.83,"t":"2026-10-08T22:50:00Z","v":2193,"vw":77.830823},{"c":77.75,"h":77.82,"l":77.75,"n":203,"o":77.82,"t":"2026-10-08T22:55:00Z","v":18021,"vw":77.78115},{"c":77.7875,"h":77.7875,"l":77.7617,"n":3,"o":77.7617,"t":"2026-10-08T23:00:00Z","v":301,"vw":77.7703},{"c":77.75,"h":77.7738,"l":77.75,"n":65,"o":77.77,"t":"2026-10-08T23:05:00Z","v":9423,"vw":77.751812},{"c":77.74,"h":77.78,"l":77.71,"n":122,"o":77.75,"t":"2026-10-08T23:10:00Z","v":17798,"vw":77.75938},{"c":77.748,"h":77.748,"l":77.705,"n":14,"o":77.7389,"t":"2026-10-08T23:15:00Z","v":1114,"vw":77.737946},{"c":77.7053,"h":77.7576,"l":77.7038,"n":5,"o":77.7576,"t":"2026-10-08T23:25:00Z","v":917,"vw":77.710111},{"c":77.75,"h":77.77,"l":77.75,"n":20,"o":77.75,"t":"2026-10-08T23:30:00Z","v":10021,"vw":77.750284},{"c":77.75,"h":77.75,"l":77.7329,"n":6,"o":77.7393,"t":"2026-10-08T23:35:00Z","v":1112,"vw":77.744019},{"c":77.7459,"h":77.7597,"l":77.74,"n":11,"o":77.7597,"t":"2026-10-08T23:40:00Z","v":5805,"vw":77.751386},{"c":77.73,"h":77.7312,"l":77.71,"n":22,"o":77.72,"t":"2026-10-08T23:45:00Z","v":997,"vw":77.720161},{"c":77.7,"h":77.73,"l":77.68,"n":113,"o":77.73,"t":"2026-10-08T23:50:00Z","v":18891,"vw":77.692349},{"c":77.66,"h":77.715,"l":77.64,"n":66,"o":77.7,"t":"2026-10-08T23:55:00Z","v":6180,"vw":77.662652},{"c":77.74,"h":77.96,"l":77.63,"n":1817,"o":77.96,"t":"2026-10-09T08:00:00Z","v":252491,"vw":77.823679},{"c":77.8,"h":77.81,"l":77.68,"n":38,"o":77.81,"t":"2026-10-09T08:05:00Z","v":9407,"vw":77.780016},{"c":77.84,"h":77.84,"l":77.79,"n":15,"o":77.79,"t":"2026-10-09T08:10:00Z","v":6599,"vw":77.815601},{"c":77.87,"h":77.87,"l":77.84,"n":23,"o":77.84,"t":"2026-10-09T08:15:00Z","v":6260,"vw":77.864623},{"c":77.9,"h":77.94,"l":77.88,"n":49,"o":77.88,"t":"2026-10-09T08:20:00Z","v":12064,"vw":77.905734},{"c":77.85,"h":77.88,"l":77.85,"n":22,"o":77.86,"t":"2026-10-09T08:25:00Z","v":5687,"vw":77.867227},{"c":77.82,"h":77.83,"l":77.82,"n":17,"o":77.83,"t":"2026-10-09T08:30:00Z","v":2587,"vw":77.82914},{"c":77.8,"h":77.84,"l":77.8,"n":20,"o":77.84,"t":"2026-10-09T08:35:00Z","v":1653,"vw":77.818925},{"c":77.78,"h":77.79,"l":77.78,"n":7,"o":77.79,"t":"2026-10-09T08:40:00Z","v":255,"vw":77.784219},{"c":77.8,"h":77.8,"l":77.8,"n":13,"o":77.8,"t":"2026-10-09T08:45:00Z","v":4238,"vw":77.8},{"c":77.8,"h":77.8192,"l":77.8,"n":70,"o":77.8192,"t":"2026-10-09T08:50:00Z","v":62208,"vw":77.80134},{"c":77.8,"h":77.81,"l":77.79,"n":30,"o":77.8,"t":"2026-10-09T08:55:00Z","v":10581,"vw":77.80563},{"c":77.76,"h":77.79,"l":77.76,"n":14,"o":77.79,"t":"2026-10-09T09:00:00Z","v":2226,"vw":77.774288},{"c":77.74,"h":77.7606,"l":77.74,"n":17,"o":77.7606,"t":"2026-10-09T09:05:00Z","v":2755,"vw":77.752961},{"c":77.74,"h":77.76,"l":77.73,"n":10,"o":77.73,"t":"2026-10-09T09:10:00Z","v":2955,"vw":77.744563},{"c":77.74,"h":77.75,"l":77.74,"n":32,"o":77.74,"t":"2026-10-09T09:15:00Z","v":7751,"vw":77.743253},{"c":77.68,"h":77.74,"l":77.68,"n":27,"o":77.74,"t":"2026-10-09T09:20:00Z","v":3372,"vw":77.702962},{"c":77.7199,"h":77.7199,"l":77.69,"n":13,"o":77.69,"t":"2026-10-09T09:25:00Z","v":2825,"vw":77.696222},{"c":77.69,"h":77.71,"l":77.6899,"n":33,"o":77.71,"t":"2026-10-09T09:30:00Z","v":6786,"vw":77.695609},{"c":77.67,"h":77.685,"l":77.66,"n":34,"o":77.68,"t":"2026-10-09T09:35:00Z","v":10535,"vw":77.67493},{"c":77.67,"h":77.67,"l":77.664,"n":9,"o":77.664,"t":"2026-10-09T09:40:00Z","v":2192,"vw":77.66709},{"c":77.68,"h":77.68,"l":77.67,"n":28,"o":77.67,"t":"2026-10-09T09:45:00Z","v":24343,"vw":77.670656},{"c":77.6701,"h":77.7097,"l":77.67,"n":21,"o":77.7097,"t":"2026-10-09T09:50:00Z","v":6678,"vw":77.679511},{"c":77.7,"h":77.7,"l":77.69,"n":5,"o":77.69,"t":"2026-10-09T09:55:00Z","v":440,"vw":77.693322},{"c":77.69,"h":77.7,"l":77.68,"n":11,"o":77.7,"t":"2026-10-09T10:00:00Z","v":1898,"vw":77.694515},{"c":77.69,"h":77.69,"l":77.68,"n":7,"o":77.68,"t":"2026-10-09T10:05:00Z","v":357,"vw":77.683333},{"c":77.68,"h":77.68,"l":77.66,"n":58,"o":77.68,"t":"2026-10-09T10:10:00Z","v":12127,"vw":77.669068},{"c":77.7,"h":77.7,"l":77.7,"n":4,"o":77.7,"t":"2026-10-09T10:15:00Z","v":631,"vw":77.7},{"c":77.71,"h":77.72,"l":77.71,"n":16,"o":77.72,"t":"2026-10-09T10:20:00Z","v":2235,"vw":77.716146},{"c":77.69,"h":77.69,"l":77.69,"n":13,"o":77.69,"t":"2026-10-09T10:25:00Z","v":4168,"vw":77.69},{"c":77.6499,"h":77.66,"l":77.64,"n":66,"o":77.66,"t":"2026-10-09T10:30:00Z","v":6501,"vw":77.651067},{"c":77.68,"h":77.68,"l":77.65,"n":19,"o":77.65,"t":"2026-10-09T10:35:00Z","v":3169,"vw":77.66314},{"c":77.6499,"h":77.68,"l":77.6408,"n":30,"o":77.68,"t":"2026-10-09T10:40:00Z","v":2904,"vw":77.656547},{"c":77.63,"h":77.65,"l":77.63,"n":36,"o":77.65,"t":"2026-10-09T10:45:00Z","v":7326,"vw":77.633974},{"c":77.65,"h":77.66,"l":77.63,"n":23,"o":77.63,"t":"2026-10-09T10:50:00Z","v":4492,"vw":77.655952},{"c":77.71,"h":77.71,"l":77.69,"n":25,"o":77.6994,"t":"2026-10-09T10:55:00Z","v":6894,"vw":77.703375},{"c":77.74,"h":77.74,"l":77.6685,"n":40,"o":77.7,"t":"2026-10-09T11:00:00Z","v":7910,"vw":77.699375},{"c":77.69,"h":77.74,"l":77.69,"n":40,"o":77.74,"t":"2026-10-09T11:05:00Z","v":4013,"vw":77.707855},{"c":77.7,"h":77.72,"l":77.68,"n":53,"o":77.7,"t":"2026-10-09T11:10:00Z","v":15961,"vw":77.699435},{"c":77.75,"h":77.75,"l":77.69,"n":13,"o":77.69,"t":"2026-10-09T11:15:00Z","v":1459,"vw":77.734961},{"c":77.7799,"h":77.78,"l":77.74,"n":32,"o":77.76,"t":"2026-10-09T11:20:00Z","v":39153,"vw":77.767557},{"c":77.7499,"h":77.77,"l":77.7482,"n":24,"o":77.77,"t":"2026-10-09T11:25:00Z","v":2384,"vw":77.757862},{"c":77.74,"h":77.77,"l":77.7316,"n":20,"o":77.7493,"t":"2026-10-09T11:30:00Z","v":4617,"vw":77.755527},{"c":77.7639,"h":77.77,"l":77.74,"n":88,"o":77.76,"t":"2026-10-09T11:35:00Z","v":53568,"vw":77.749286},{"c":77.75,"h":77.75,"l":77.7197,"n":40,"o":77.75,"t":"2026-10-09T11:40:00Z","v":8362,"vw":77.727692},{"c":77.78,"h":77.7807,"l":77.74,"n":170,"o":77.76,"t":"2026-10-09T11:45:00Z","v":121089,"vw":77.776522},{"c":77.81,"h":77.8194,"l":77.76,"n":19,"o":77.76,"t":"2026-10-09T11:50:00Z","v":1493,"vw":77.77745},{"c":77.89,"h":77.89,"l":77.819,"n":74,"o":77.8292,"t":"2026-10-09T11:55:00Z","v":23396,"vw":77.856977},{"c":77.88,"h":77.93,"l":77.87,"n":88,"o":77.89,"t":"2026-10-09T12:00:00Z","v":23133,"vw":77.891897},{"c":77.8492,"h":77.85,"l":77.82,"n":48,"o":77.85,"t":"2026-10-09T12:05:00Z","v":13537,"vw":77.835051},{"c":77.8593,"h":77.91,"l":77.85,"n":53,"o":77.85,"t":"2026-10-09T12:10:00Z","v":12117,"vw":77.86122},{"c":77.85,"h":77.8692,"l":77.8,"n":74,"o":77.86,"t":"2026-10-09T12:15:00Z","v":36881,"vw":77.817196},{"c":77.8,"h":77.85,"l":77.8,"n":35,"o":77.84,"t":"2026-10-09T12:20:00Z","v":10174,"vw":77.830505},{"c":77.81,"h":77.82,"l":77.77,"n":44,"o":77.82,"t":"2026-10-09T12:25:00Z","v":9661,"vw":77.790445},{"c":77.8,"h":77.89,"l":77.8,"n":100,"o":77.82,"t":"2026-10-09T12:30:00Z","v":28705,"vw":77.843695},{"c":77.78,"h":77.83,"l":77.78,"n":209,"o":77.8,"t":"2026-10-09T12:35:00Z","v":37864,"vw":77.803909},{"c":77.68,"h":77.8,"l":77.6715,"n":181,"o":77.79,"t":"2026-10-09T12:40:00Z","v":24860,"vw":77.74133},{"c":77.66,"h":77.73,"l":77.64,"n":201,"o":77.67,"t":"2026-10-09T12:45:00Z","v":25003,"vw":77.692877},{"c":77.61,"h":77.67,"l":77.6,"n":240,"o":77.66,"t":"2026-10-09T12:50:00Z","v":64287,"vw":77.624932},{"c":77.68,"h":77.68,"l":77.6,"n":90,"o":77.62,"t":"2026-10-09T12:55:00Z","v":17591,"vw":77.637676},{"c":77.74,"h":77.8,"l":77.71,"n":197,"o":77.71,"t":"2026-10-09T13:00:00Z","v":42794,"vw":77.762779},{"c":77.74,"h":77.83,"l":77.74,"n":164,"o":77.75,"t":"2026-10-09T13:05:00Z","v":56155,"vw":77.78535},{"c":77.72,"h":77.75,"l":77.71,"n":84,"o":77.75,"t":"2026-10-09T13:10:00Z","v":16645,"vw":77.720826},{"c":77.68,"h":77.72,"l":77.68,"n":159,"o":77.72,"t":"2026-10-09T13:15:00Z","v":13223,"vw":77.701691},{"c":77.71,"h":77.71,"l":77.65,"n":136,"o":77.68,"t":"2026-10-09T13:20:00Z","v":59804,"vw":77.673686},{"c":77.73,"h":77.74,"l":77.69,"n":345,"o":77.72,"t":"2026-10-09T13:25:00Z","v":49197,"vw":77.71013},{"c":77.68,"h":77.73,"l":77.665,"n":2778,"o":77.71,"t":"2026-10-09T13:30:00Z","v":916193,"vw":77.703628},{"c":77.685,"h":77.725,"l":77.61,"n":1645,"o":77.68,"t":"2026-10-09T13:35:00Z","v":397383,"vw":77.674558},{"c":77.605,"h":77.6882,"l":77.59,"n":1556,"o":77.685,"t":"2026-10-09T13:40:00Z","v":392786,"vw":77.637069},{"c":77.7151,"h":77.7151,"l":77.605,"n":824,"o":77.605,"t":"2026-10-09T13:45:00Z","v":179570,"vw":77.677281},{"c":77.6,"h":77.7163,"l":77.59,"n":1483,"o":77.7125,"t":"2026-10-09T13:50:00Z","v":590049,"vw":77.643554},{"c":77.619,"h":77.64,"l":77.595,"n":932,"o":77.595,"t":"2026-10-09T13:55:00Z","v":179918,"vw":77.622888},{"c":77.6499,"h":77.68,"l":77.61,"n":1139,"o":77.61,"t":"2026-10-09T14:00:00Z","v":255233,"vw":77.644543},{"c":77.7,"h":77.705,"l":77.625,"n":971,"o":77.645,"t":"2026-10-09T14:05:00Z","v":237223,"vw":77.670774},{"c":77.6153,"h":77.72,"l":77.61,"n":1076,"o":77.7,"t":"2026-10-09T14:10:00Z","v":366456,"vw":77.677126},{"c":77.615,"h":77.6353,"l":77.6,"n":1091,"o":77.615,"t":"2026-10-09T14:15:00Z","v":219432,"vw":77.618415},{"c":77.615,"h":77.63,"l":77.59,"n":1106,"o":77.618,"t":"2026-10-09T14:20:00Z","v":198950,"vw":77.605776},{"c":77.57,"h":77.62,"l":77.53,"n":1459,"o":77.615,"t":"2026-10-09T14:25:00Z","v":592600,"vw":77.581258},{"c":77.545,"h":77.59,"l":77.54,"n":971,"o":77.58,"t":"2026-10-09T14:30:00Z","v":227313,"vw":77.555328},{"c":77.505,"h":77.55,"l":77.5,"n":1062,"o":77.545,"t":"2026-10-09T14:35:00Z","v":234652,"vw":77.525996},{"c":77.52,"h":77.545,"l":77.485,"n":1595,"o":77.505,"t":"2026-10-09T14:40:00Z","v":416109,"vw":77.507901},{"c":77.5859,"h":77.605,"l":77.51,"n":1294,"o":77.525,"t":"2026-10-09T14:45:00Z","v":416022,"vw":77.557144},{"c":77.58,"h":77.5953,"l":77.54,"n":997,"o":77.585,"t":"2026-10-09T14:50:00Z","v":265922,"vw":77.561287},{"c":77.555,"h":77.61,"l":77.555,"n":1117,"o":77.57,"t":"2026-10-09T14:55:00Z","v":198220,"vw":77.579056},{"c":77.575,"h":77.62,"l":77.55,"n":1290,"o":77.5564,"t":"2026-10-09T15:00:00Z","v":338253,"vw":77.586514},{"c":77.565,"h":77.57,"l":77.53,"n":933,"o":77.57,"t":"2026-10-09T15:05:00Z","v":130739,"vw":77.543476},{"c":77.605,"h":77.635,"l":77.5699,"n":834,"o":77.5699,"t":"2026-10-09T15:10:00Z","v":140778,"vw":77.609236},{"c":77.69,"h":77.7,"l":77.605,"n":1176,"o":77.605,"t":"2026-10-09T15:15:00Z","v":210839,"vw":77.649755},{"c":77.715,"h":77.755,"l":77.695,"n":1235,"o":77.6969,"t":"2026-10-09T15:20:00Z","v":264352,"vw":77.719609},{"c":77.725,"h":77.73,"l":77.69,"n":974,"o":77.72,"t":"2026-10-09T15:25:00Z","v":137806,"vw":77.715328},{"c":77.695,"h":77.75,"l":77.68,"n":863,"o":77.725,"t":"2026-10-09T15:30:00Z","v":146377,"vw":77.718814},{"c":77.705,"h":77.77,"l":77.69,"n":1110,"o":77.695,"t":"2026-10-09T15:35:00Z","v":327861,"vw":77.708306},{"c":77.715,"h":77.725,"l":77.67,"n":996,"o":77.705,"t":"2026-10-09T15:40:00Z","v":347711,"vw":77.704885},{"c":77.735,"h":77.755,"l":77.675,"n":1183,"o":77.71,"t":"2026-10-09T15:45:00Z","v":288419,"vw":77.708862},{"c":77.755,"h":77.78,"l":77.74,"n":734,"o":77.74,"t":"2026-10-09T15:50:00Z","v":112089,"vw":77.754639},{"c":77.765,"h":77.7856,"l":77.75,"n":1083,"o":77.755,"t":"2026-10-09T15:55:00Z","v":230989,"vw":77.763898},{"c":77.755,"h":77.79,"l":77.75,"n":1370,"o":77.77,"t":"2026-10-09T16:00:00Z","v":320715,"vw":77.76689},{"c":77.775,"h":77.79,"l":77.7501,"n":816,"o":77.755,"t":"2026-10-09T16:05:00Z","v":135545,"vw":77.774395},{"c":77.77,"h":77.79,"l":77.755,"n":778,"o":77.775,"t":"2026-10-09T16:10:00Z","v":127892,"vw":77.770659},{"c":77.755,"h":77.79,"l":77.745,"n":747,"o":77.77,"t":"2026-10-09T16:15:00Z","v":171256,"vw":77.764717},{"c":77.815,"h":77.82,"l":77.755,"n":972,"o":77.755,"t":"2026-10-09T16:20:00Z","v":332867,"vw":77.790688},{"c":77.815,"h":77.84,"l":77.805,"n":693,"o":77.82,"t":"2026-10-09T16:25:00Z","v":283839,"vw":77.819185},{"c":77.83,"h":77.84,"l":77.81,"n":639,"o":77.815,"t":"2026-10-09T16:30:00Z","v":218803,"vw":77.824371},{"c":77.835,"h":77.85,"l":77.81,"n":501,"o":77.835,"t":"2026-10-09T16:35:00Z","v":216142,"vw":77.833054},{"c":77.8871,"h":77.91,"l":77.84,"n":810,"o":77.84,"t":"2026-10-09T16:40:00Z","v":215726,"vw":77.883633},{"c":77.915,"h":77.94,"l":77.88,"n":876,"o":77.885,"t":"2026-10-09T16:45:00Z","v":278615,"vw":77.912398},{"c":77.91,"h":77.93,"l":77.905,"n":567,"o":77.915,"t":"2026-10-09T16:50:00Z","v":80451,"vw":77.919696},{"c":77.91,"h":77.93,"l":77.91,"n":505,"o":77.91,"t":"2026-10-09T16:55:00Z","v":88384,"vw":77.918003},{"c":77.91,"h":77.95,"l":77.88,"n":640,"o":77.915,"t":"2026-10-09T17:00:00Z","v":191847,"vw":77.913123},{"c":77.865,"h":77.92,"l":77.86,"n":552,"o":77.91,"t":"2026-10-09T17:05:00Z","v":227800,"vw":77.888815},{"c":77.87,"h":77.9,"l":77.86,"n":544,"o":77.865,"t":"2026-10-09T17:10:00Z","v":157409,"vw":77.880215},{"c":77.89,"h":77.92,"l":77.86,"n":725,"o":77.87,"t":"2026-10-09T17:15:00Z","v":231544,"vw":77.89332},{"c":77.85,"h":77.9,"l":77.85,"n":519,"o":77.885,"t":"2026-10-09T17:20:00Z","v":125497,"vw":77.885162},{"c":77.81,"h":77.8599,"l":77.81,"n":628,"o":77.85,"t":"2026-10-09T17:25:00Z","v":421246,"vw":77.836879},{"c":77.84,"h":77.89,"l":77.81,"n":868,"o":77.815,"t":"2026-10-09T17:30:00Z","v":386214,"vw":77.841129},{"c":77.83,"h":77.8576,"l":77.83,"n":579,"o":77.84,"t":"2026-10-09T17:35:00Z","v":170703,"vw":77.843605},{"c":77.83,"h":77.835,"l":77.82,"n":367,"o":77.83,"t":"2026-10-09T17:40:00Z","v":58153,"vw":77.825597},{"c":77.885,"h":77.89,"l":77.83,"n":694,"o":77.835,"t":"2026-10-09T17:45:00Z","v":225128,"vw":77.872934},{"c":77.895,"h":77.9,"l":77.865,"n":516,"o":77.88,"t":"2026-10-09T17:50:00Z","v":73011,"vw":77.884083},{"c":77.88,"h":77.905,"l":77.85,"n":761,"o":77.895,"t":"2026-10-09T17:55:00Z","v":296434,"vw":77.881007},{"c":77.8844,"h":77.9069,"l":77.87,"n":409,"o":77.885,"t":"2026-10-09T18:00:00Z","v":78040,"vw":77.888353},{"c":77.9199,"h":77.93,"l":77.88,"n":535,"o":77.885,"t":"2026-10-09T18:05:00Z","v":106946,"vw":77.913012},{"c":77.895,"h":77.93,"l":77.89,"n":504,"o":77.91,"t":"2026-10-09T18:10:00Z","v":99841,"vw":77.903582},{"c":77.87,"h":77.9,"l":77.84,"n":578,"o":77.89,"t":"2026-10-09T18:15:00Z","v":120895,"vw":77.863644},{"c":77.8633,"h":77.89,"l":77.8633,"n":446,"o":77.87,"t":"2026-10-09T18:20:00Z","v":72304,"vw":77.876401},{"c":77.875,"h":77.895,"l":77.86,"n":383,"o":77.8684,"t":"2026-10-09T18:25:00Z","v":148147,"vw":77.878639},{"c":77.875,"h":77.88,"l":77.86,"n":403,"o":77.875,"t":"2026-10-09T18:30:00Z","v":58069,"vw":77.868757},{"c":77.86,"h":77.875,"l":77.84,"n":527,"o":77.875,"t":"2026-10-09T18:35:00Z","v":111197,"vw":77.854398},{"c":77.895,"h":77.8969,"l":77.855,"n":689,"o":77.855,"t":"2026-10-09T18:40:00Z","v":155560,"vw":77.879049},{"c":78.0101,"h":78.02,"l":77.88,"n":2540,"o":77.895,"t":"2026-10-09T18:45:00Z","v":945871,"vw":77.936151},{"c":77.925,"h":78.05,"l":77.92,"n":1650,"o":78.015,"t":"2026-10-09T18:50:00Z","v":620462,"vw":77.983533},{"c":77.9552,"h":77.9552,"l":77.85,"n":896,"o":77.93,"t":"2026-10-09T18:55:00Z","v":366704,"vw":77.902437},{"c":77.925,"h":77.9588,"l":77.91,"n":760,"o":77.9559,"t":"2026-10-09T19:00:00Z","v":169427,"vw":77.928147},{"c":77.905,"h":77.93,"l":77.9001,"n":609,"o":77.925,"t":"2026-10-09T19:05:00Z","v":198554,"vw":77.918153},{"c":77.89,"h":77.92,"l":77.8745,"n":736,"o":77.905,"t":"2026-10-09T19:10:00Z","v":493823,"vw":77.898052},{"c":77.87,"h":77.89,"l":77.86,"n":406,"o":77.88,"t":"2026-10-09T19:15:00Z","v":88869,"vw":77.879937},{"c":77.865,"h":77.885,"l":77.85,"n":796,"o":77.8685,"t":"2026-10-09T19:20:00Z","v":307899,"vw":77.868537},{"c":77.9,"h":77.9,"l":77.86,"n":843,"o":77.87,"t":"2026-10-09T19:25:00Z","v":597136,"vw":77.876381},{"c":77.905,"h":77.91,"l":77.8801,"n":779,"o":77.9,"t":"2026-10-09T19:30:00Z","v":201523,"vw":77.896725},{"c":77.89,"h":77.91,"l":77.87,"n":783,"o":77.9,"t":"2026-10-09T19:35:00Z","v":185181,"vw":77.887529},{"c":77.885,"h":77.915,"l":77.88,"n":1188,"o":77.885,"t":"2026-10-09T19:40:00Z","v":228273,"vw":77.894995},{"c":77.9,"h":77.905,"l":77.87,"n":1374,"o":77.885,"t":"2026-10-09T19:45:00Z","v":363222,"vw":77.886597},{"c":77.915,"h":77.92,"l":77.88,"n":4503,"o":77.91,"t":"2026-10-09T19:50:00Z","v":730483,"vw":77.90205},{"c":77.965,"h":77.97,"l":77.91,"n":5608,"o":77.92,"t":"2026-10-09T19:55:00Z","v":2181075,"vw":77.938089},{"c":77.95,"h":77.98,"l":77.95,"n":269,"o":77.97,"t":"2026-10-09T20:00:00Z","v":2298506,"vw":77.978152},{"c":77.91,"h":77.94,"l":77.9,"n":64,"o":77.94,"t":"2026-10-09T20:05:00Z","v":46632,"vw":77.932864},{"c":77.92,"h":77.92,"l":77.9,"n":96,"o":77.9015,"t":"2026-10-09T20:10:00Z","v":38740,"vw":77.912151},{"c":77.93,"h":77.93,"l":77.9,"n":44,"o":77.9,"t":"2026-10-09T20:15:00Z","v":2516,"vw":77.911889},{"c":77.92,"h":77.94,"l":77.92,"n":9,"o":77.94,"t":"2026-10-09T20:20:00Z","v":456,"vw":77.93},{"c":77.92,"h":77.9355,"l":77.9113,"n":15,"o":77.9187,"t":"2026-10-09T20:25:00Z","v":3965,"vw":77.927957},{"c":77.95,"h":77.95,"l":77.9399,"n":4,"o":77.9399,"t":"2026-10-09T20:30:00Z","v":830,"vw":77.948736},{"c":77.931,"h":77.95,"l":77.931,"n":90,"o":77.94,"t":"2026-10-09T20:35:00Z","v":27758,"vw":77.949158},{"c":77.96,"h":77.96,"l":77.92,"n":18,"o":77.9298,"t":"2026-10-09T20:40:00Z","v":2455,"vw":77.944653},{"c":77.96,"h":77.97,"l":77.96,"n":44,"o":77.97,"t":"2026-10-09T20:45:00Z","v":7669,"vw":77.966344},{"c":77.95,"h":77.97,"l":77.95,"n":26,"o":77.96,"t":"2026-10-09T20:50:00Z","v":41302,"vw":77.95772},{"c":77.97,"h":77.9773,"l":77.97,"n":9,"o":77.9773,"t":"2026-10-09T20:55:00Z","v":513,"vw":77.973832},{"c":77.975,"h":77.98,"l":77.975,"n":7,"o":77.98,"t":"2026-10-09T21:05:00Z","v":1279,"vw":77.976269},{"c":77.97,"h":77.97,"l":77.97,"n":3,"o":77.97,"t":"2026-10-09T21:10:00Z","v":135,"vw":77.97},{"c":77.9705,"h":77.9705,"l":77.9705,"n":8,"o":77.9705,"t":"2026-10-09T21:15:00Z","v":159,"vw":77.9705},{"c":77.9691,"h":77.98,"l":77.9691,"n":13,"o":77.98,"t":"2026-10-09T21:20:00Z","v":1639,"vw":77.973069},{"c":77.97,"h":77.97,"l":77.97,"n":4,"o":77.97,"t":"2026-10-09T21:30:00Z","v":29405,"vw":77.97},{"c":77.9688,"h":77.9699,"l":77.9688,"n":4,"o":77.9699,"t":"2026-10-09T21:35:00Z","v":765,"vw":77.968947},{"c":77.95,"h":77.955,"l":77.93,"n":9,"o":77.955,"t":"2026-10-09T21:40:00Z","v":1005,"vw":77.945696},{"c":77.94,"h":77.96,"l":77.9286,"n":11,"o":77.9286,"t":"2026-10-09T21:50:00Z","v":3058,"vw":77.941952},{"c":77.96,"h":77.96,"l":77.96,"n":2,"o":77.96,"t":"2026-10-09T21:55:00Z","v":101,"vw":77.96},{"c":77.962,"h":77.962,"l":77.94,"n":3,"o":77.94,"t":"2026-10-09T22:00:00Z","v":390,"vw":77.946471},{"c":77.97,"h":77.97,"l":77.97,"n":2,"o":77.97,"t":"2026-10-09T22:05:00Z","v":113,"vw":77.97},{"c":77.93,"h":77.93,"l":77.93,"n":2,"o":77.93,"t":"2026-10-09T22:10:00Z","v":387,"vw":77.93},{"c":77.98,"h":77.98,"l":77.96,"n":25,"o":77.96,"t":"2026-10-09T22:15:00Z","v":2228,"vw":77.964587},{"c":77.9761,"h":77.9761,"l":77.9707,"n":7,"o":77.9707,"t":"2026-10-09T22:25:00Z","v":565,"vw":77.974627},{"c":77.98,"h":77.98,"l":77.98,"n":6,"o":77.98,"t":"2026-10-09T22:30:00Z","v":1211,"vw":77.98},{"c":77.97,"h":77.97,"l":77.97,"n":5,"o":77.97,"t":"2026-10-09T22:40:00Z","v":5247,"vw":77.97},{"c":77.9701,"h":77.98,"l":77.97,"n":21,"o":77.98,"t":"2026-10-09T22:45:00Z","v":6198,"vw":77.975641},{"c":77.95,"h":77.95,"l":77.95,"n":11,"o":77.95,"t":"2026-10-09T22:50:00Z","v":494,"vw":77.95},{"c":77.9881,"h":78,"l":77.98,"n":86,"o":77.98,"t":"2026-10-09T23:00:00Z","v":8280,"vw":77.991725},{"c":77.9896,"h":77.9896,"l":77.9824,"n":12,"o":77.9824,"t":"2026-10-09T23:05:00Z","v":2783,"vw":77.98933},{"c":77.96,"h":77.965,"l":77.95,"n":11,"o":77.95,"t":"2026-10-09T23:10:00Z","v":2247,"vw":77.959763},{"c":77.9688,"h":77.97,"l":77.9688,"n":6,"o":77.97,"t":"2026-10-09T23:15:00Z","v":1278,"vw":77.9698},{"c":77.96,"h":77.96,"l":77.96,"n":9,"o":77.96,"t":"2026-10-09T23:20:00Z","v":418,"vw":77.96},{"c":77.97,"h":77.97,"l":77.97,"n":92,"o":77.97,"t":"2026-10-09T23:25:00Z","v":415,"vw":77.97},{"c":77.95,"h":77.96,"l":77.95,"n":18,"o":77.96,"t":"2026-10-09T23:30:00Z","v":3590,"vw":77.951336},{"c":77.9531,"h":77.962,"l":77.9531,"n":5,"o":77.9531,"t":"2026-10-09T23:35:00Z","v":1595,"vw":77.953961},{"c":77.95,"h":77.97,"l":77.95,"n":12,"o":77.951,"t":"2026-10-09T23:40:00Z","v":5711,"vw":77.968487},{"c":77.9646,"h":77.97,"l":77.9507,"n":5,"o":77.97,"t":"2026-10-09T23:45:00Z","v":2561,"vw":77.96725},{"c":77.9687,"h":77.97,"l":77.96,"n":9,"o":77.96,"t":"2026-10-09T23:50:00Z","v":863,"vw":77.964031},{"c":77.9666,"h":77.97,"l":77.96,"n":12,"o":77.97,"t":"2026-10-09T23:55:00Z","v":2434,"vw":77.966327},{"c":78.0258,"h":78.13,"l":77.94,"n":786,"o":78.05,"t":"2026-10-12T08:00:00Z","v":64043,"vw":78.02931},{"c":78,"h":78.0002,"l":77.97,"n":177,"o":78.0002,"t":"2026-10-12T08:05:00Z","v":25635,"vw":77.998448},{"c":77.97,"h":78,"l":77.97,"n":70,"o":77.99,"t":"2026-10-12T08:10:00Z","v":7747,"vw":77.976631},{"c":77.95,"h":77.97,"l":77.94,"n":25,"o":77.95,"t":"2026-10-12T08:15:00Z","v":2684,"vw":77.950438},{"c":77.96,"h":77.97,"l":77.943,"n":15,"o":77.95,"t":"2026-10-12T08:20:00Z","v":1616,"vw":77.958747},{"c":77.98,"h":77.98,"l":77.98,"n":1,"o":77.98,"t":"2026-10-12T08:25:00Z","v":200,"vw":77.98},{"c":77.97,"h":77.97,"l":77.97,"n":5,"o":77.97,"t":"2026-10-12T08:30:00Z","v":1194,"vw":77.97},{"c":77.96,"h":77.97,"l":77.96,"n":10,"o":77.97,"t":"2026-10-12T08:35:00Z","v":10393,"vw":77.969748},{"c":77.935,"h":77.96,"l":77.935,"n":20,"o":77.95,"t":"2026-10-12T08:40:00Z","v":3521,"vw":77.944114},{"c":77.93,"h":77.93,"l":77.92,"n":21,"o":77.93,"t":"2026-10-12T08:45:00Z","v":2163,"vw":77.925263},{"c":77.895,"h":77.92,"l":77.895,"n":46,"o":77.92,"t":"2026-10-12T08:50:00Z","v":4103,"vw":77.904674},{"c":77.8403,"h":77.8891,"l":77.83,"n":85,"o":77.8891,"t":"2026-10-12T08:55:00Z","v":10469,"vw":77.853114},{"c":77.89,"h":77.89,"l":77.84,"n":14,"o":77.84,"t":"2026-10-12T09:00:00Z","v":5512,"vw":77.856909},{"c":77.85,"h":77.86,"l":77.85,"n":11,"o":77.86,"t":"2026-10-12T09:05:00Z","v":833,"vw":77.858571},{"c":77.8594,"h":77.8594,"l":77.84,"n":29,"o":77.85,"t":"2026-10-12T09:10:00Z","v":8413,"vw":77.843346},{"c":77.87,"h":77.87,"l":77.86,"n":5,"o":77.86,"t":"2026-10-12T09:15:00Z","v":274,"vw":77.865305},{"c":77.92,"h":77.92,"l":77.87,"n":12,"o":77.87,"t":"2026-10-12T09:20:00Z","v":2577,"vw":77.893562},{"c":77.912,"h":77.92,"l":77.912,"n":3,"o":77.92,"t":"2026-10-12T09:25:00Z","v":550,"vw":77.918519},{"c":77.9,"h":77.92,"l":77.9,"n":24,"o":77.91,"t":"2026-10-12T09:30:00Z","v":12337,"vw":77.914575},{"c":77.87,"h":77.91,"l":77.87,"n":23,"o":77.91,"t":"2026-10-12T09:35:00Z","v":4052,"vw":77.894982},{"c":77.848,"h":77.86,"l":77.848,"n":2,"o":77.86,"t":"2026-10-12T09:40:00Z","v":230,"vw":77.853217},{"c":77.83,"h":77.84,"l":77.83,"n":25,"o":77.84,"t":"2026-10-12T09:45:00Z","v":4450,"vw":77.83331},{"c":77.828,"h":77.83,"l":77.82,"n":12,"o":77.825,"t":"2026-10-12T09:50:00Z","v":1344,"vw":77.821737},{"c":77.84,"h":77.84,"l":77.83,"n":20,"o":77.835,"t":"2026-10-12T09:55:00Z","v":5415,"vw":77.833551},{"c":77.84,"h":77.8681,"l":77.84,"n":23,"o":77.8681,"t":"2026-10-12T10:00:00Z","v":5136,"vw":77.852725},{"c":77.84,"h":77.85,"l":77.83,"n":15,"o":77.8407,"t":"2026-10-12T10:05:00Z","v":2506,"vw":77.838034},{"c":77.83,"h":77.8306,"l":77.83,"n":5,"o":77.8306,"t":"2026-10-12T10:10:00Z","v":311,"vw":77.830196},{"c":77.82,"h":77.82,"l":77.82,"n":8,"o":77.82,"t":"2026-10-12T10:15:00Z","v":118,"vw":77.82},{"c":77.86,"h":77.86,"l":77.82,"n":27,"o":77.82,"t":"2026-10-12T10:20:00Z","v":5499,"vw":77.844412},{"c":77.86,"h":77.86,"l":77.86,"n":4,"o":77.86,"t":"2026-10-12T10:25:00Z","v":417,"vw":77.86},{"c":77.8805,"h":77.89,"l":77.88,"n":18,"o":77.88,"t":"2026-10-12T10:30:00Z","v":1554,"vw":77.888375},{"c":77.88,"h":77.89,"l":77.88,"n":21,"o":77.89,"t":"2026-10-12T10:35:00Z","v":1275,"vw":77.887857},{"c":77.86,"h":77.88,"l":77.86,"n":10,"o":77.88,"t":"2026-10-12T10:40:00Z","v":625,"vw":77.863419},{"c":77.8403,"h":77.86,"l":77.84,"n":8,"o":77.86,"t":"2026-10-12T10:45:00Z","v":769,"vw":77.85204},{"c":77.85,"h":77.85,"l":77.84,"n":6,"o":77.8499,"t":"2026-10-12T10:50:00Z","v":403,"vw":77.846419},{"c":77.85,"h":77.85,"l":77.85,"n":2,"o":77.85,"t":"2026-10-12T10:55:00Z","v":185,"vw":77.85},{"c":77.83,"h":77.86,"l":77.82,"n":73,"o":77.86,"t":"2026-10-12T11:00:00Z","v":12970,"vw":77.842441},{"c":77.8494,"h":77.8494,"l":77.84,"n":20,"o":77.84,"t":"2026-10-12T11:05:00Z","v":10311,"vw":77.840092},{"c":77.8206,"h":77.84,"l":77.82,"n":31,"o":77.84,"t":"2026-10-12T11:10:00Z","v":9995,"vw":77.828357},{"c":77.85,"h":77.85,"l":77.84,"n":6,"o":77.84,"t":"2026-10-12T11:15:00Z","v":2103,"vw":77.847129},{"c":77.87,"h":77.87,"l":77.8615,"n":10,"o":77.87,"t":"2026-10-12T11:20:00Z","v":768,"vw":77.8683},{"c":77.87,"h":77.88,"l":77.87,"n":23,"o":77.87,"t":"2026-10-12T11:25:00Z","v":4002,"vw":77.8729},{"c":77.8215,"h":77.87,"l":77.82,"n":57,"o":77.87,"t":"2026-10-12T11:30:00Z","v":22778,"vw":77.842135},{"c":77.85,"h":77.87,"l":77.84,"n":35,"o":77.84,"t":"2026-10-12T11:35:00Z","v":11174,"vw":77.859405},{"c":77.85,"h":77.86,"l":77.84,"n":20,"o":77.86,"t":"2026-10-12T11:40:00Z","v":2368,"vw":77.848382},{"c":77.8715,"h":77.8715,"l":77.8715,"n":5,"o":77.8715,"t":"2026-10-12T11:45:00Z","v":128,"vw":77.8715},{"c":77.8793,"h":77.8995,"l":77.8793,"n":13,"o":77.89,"t":"2026-10-12T11:50:00Z","v":893,"vw":77.883263},{"c":77.87,"h":77.88,"l":77.87,"n":13,"o":77.88,"t":"2026-10-12T11:55:00Z","v":1485,"vw":77.876696},{"c":77.8706,"h":77.8706,"l":77.85,"n":32,"o":77.87,"t":"2026-10-12T12:00:00Z","v":3568,"vw":77.865152},{"c":77.88,"h":77.88,"l":77.88,"n":5,"o":77.88,"t":"2026-10-12T12:05:00Z","v":1020,"vw":77.88},{"c":77.96,"h":77.96,"l":77.9116,"n":35,"o":77.9116,"t":"2026-10-12T12:10:00Z","v":4483,"vw":77.942872},{"c":77.9608,"h":77.97,"l":77.95,"n":56,"o":77.9605,"t":"2026-10-12T12:15:00Z","v":26111,"vw":77.960483},{"c":77.92,"h":77.96,"l":77.92,"n":61,"o":77.96,"t":"2026-10-12T12:20:00Z","v":14580,"vw":77.954177},{"c":77.88,"h":77.92,"l":77.88,"n":45,"o":77.92,"t":"2026-10-12T12:25:00Z","v":6991,"vw":77.902581},{"c":77.832,"h":77.87,"l":77.832,"n":88,"o":77.87,"t":"2026-10-12T12:30:00Z","v":13083,"vw":77.850412},{"c":77.8,"h":77.83,"l":77.77,"n":250,"o":77.83,"t":"2026-10-12T12:35:00Z","v":59184,"vw":77.798861},{"c":77.82,"h":77.82,"l":77.77,"n":48,"o":77.8,"t":"2026-10-12T12:40:00Z","v":35382,"vw":77.802469},{"c":77.82,"h":77.86,"l":77.81,"n":85,"o":77.83,"t":"2026-10-12T12:45:00Z","v":14538,"vw":77.82565},{"c":77.8,"h":77.85,"l":77.8,"n":32,"o":77.85,"t":"2026-10-12T12:50:00Z","v":1973,"vw":77.81863},{"c":77.8285,"h":77.8285,"l":77.79,"n":53,"o":77.79,"t":"2026-10-12T12:55:00Z","v":9968,"vw":77.800329},{"c":77.84,"h":77.84,"l":77.81,"n":78,"o":77.84,"t":"2026-10-12T13:00:00Z","v":21049,"vw":77.830998},{"c":77.85,"h":77.87,"l":77.8308,"n":55,"o":77.85,"t":"2026-10-12T13:05:00Z","v":15424,"vw":77.846275},{"c":77.85,"h":77.86,"l":77.85,"n":56,"o":77.85,"t":"2026-10-12T13:10:00Z","v":5122,"vw":77.853435},{"c":77.8295,"h":77.8694,"l":77.82,"n":55,"o":77.8694,"t":"2026-10-12T13:15:00Z","v":10820,"vw":77.83999},{"c":77.86,"h":77.86,"l":77.82,"n":36,"o":77.82,"t":"2026-10-12T13:20:00Z","v":1961,"vw":77.840474},{"c":77.85,"h":77.87,"l":77.84,"n":167,"o":77.87,"t":"2026-10-12T13:25:00Z","v":20750,"vw":77.847786},{"c":77.86,"h":77.87,"l":77.83,"n":1966,"o":77.83,"t":"2026-10-12T13:30:00Z","v":429958,"vw":77.849294},{"c":77.905,"h":77.91,"l":77.8437,"n":1664,"o":77.86,"t":"2026-10-12T13:35:00Z","v":637678,"vw":77.893824},{"c":77.94,"h":77.96,"l":77.86,"n":1606,"o":77.905,"t":"2026-10-12T13:40:00Z","v":334800,"vw":77.92105},{"c":77.915,"h":77.99,"l":77.915,"n":1377,"o":77.9401,"t":"2026-10-12T13:45:00Z","v":287001,"vw":77.96209},{"c":77.965,"h":77.98,"l":77.895,"n":995,"o":77.91,"t":"2026-10-12T13:50:00Z","v":351965,"vw":77.937891},{"c":78.005,"h":78.01,"l":77.96,"n":991,"o":77.96,"t":"2026-10-12T13:55:00Z","v":231305,"vw":77.983228},{"c":78,"h":78.0369,"l":77.985,"n":1151,"o":78.01,"t":"2026-10-12T14:00:00Z","v":208253,"vw":78.014115},{"c":78.025,"h":78.06,"l":78.0001,"n":760,"o":78.0001,"t":"2026-10-12T14:05:00Z","v":112825,"vw":78.034472},{"c":77.98,"h":78.0399,"l":77.98,"n":1251,"o":78.0269,"t":"2026-10-12T14:10:00Z","v":249438,"vw":78.002607},{"c":77.99,"h":78,"l":77.97,"n":1127,"o":77.98,"t":"2026-10-12T14:15:00Z","v":203136,"vw":77.984426},{"c":77.9495,"h":77.9962,"l":77.9335,"n":1129,"o":77.9901,"t":"2026-10-12T14:20:00Z","v":136821,"vw":77.971313},{"c":77.885,"h":77.95,"l":77.88,"n":1258,"o":77.945,"t":"2026-10-12T14:25:00Z","v":203287,"vw":77.913326},{"c":77.905,"h":77.92,"l":77.88,"n":1008,"o":77.88,"t":"2026-10-12T14:30:00Z","v":168927,"vw":77.903837},{"c":77.95,"h":77.95,"l":77.905,"n":723,"o":77.905,"t":"2026-10-12T14:35:00Z","v":70524,"vw":77.936254},{"c":77.96,"h":77.985,"l":77.95,"n":928,"o":77.952,"t":"2026-10-12T14:40:00Z","v":119362,"vw":77.962311},{"c":77.96,"h":77.9859,"l":77.93,"n":931,"o":77.961,"t":"2026-10-12T14:45:00Z","v":228148,"vw":77.957547},{"c":77.9501,"h":78,"l":77.95,"n":860,"o":77.97,"t":"2026-10-12T14:50:00Z","v":297702,"vw":77.97561},{"c":77.955,"h":77.965,"l":77.91,"n":1205,"o":77.955,"t":"2026-10-12T14:55:00Z","v":194988,"vw":77.941268},{"c":77.9998,"h":78.01,"l":77.955,"n":949,"o":77.955,"t":"2026-10-12T15:00:00Z","v":80759,"vw":77.994725},{"c":77.96,"h":78.005,"l":77.955,"n":705,"o":78,"t":"2026-10-12T15:05:00Z","v":54118,"vw":77.970657},{"c":78.0089,"h":78.015,"l":77.965,"n":796,"o":77.965,"t":"2026-10-12T15:10:00Z","v":80218,"vw":77.993178},{"c":78.0187,"h":78.02,"l":78,"n":709,"o":78,"t":"2026-10-12T15:15:00Z","v":76298,"vw":78.009072},{"c":77.9201,"h":78.025,"l":77.92,"n":1019,"o":78.015,"t":"2026-10-12T15:20:00Z","v":341789,"vw":77.977751},{"c":77.955,"h":77.9799,"l":77.92,"n":873,"o":77.925,"t":"2026-10-12T15:25:00Z","v":207965,"vw":77.940034},{"c":77.955,"h":77.975,"l":77.935,"n":840,"o":77.95,"t":"2026-10-12T15:30:00Z","v":148646,"vw":77.945454},{"c":77.965,"h":77.985,"l":77.95,"n":655,"o":77.95,"t":"2026-10-12T15:35:00Z","v":90739,"vw":77.975229},{"c":77.97,"h":77.99,"l":77.96,"n":707,"o":77.9628,"t":"2026-10-12T15:40:00Z","v":183714,"vw":77.977727},{"c":77.945,"h":77.97,"l":77.935,"n":726,"o":77.97,"t":"2026-10-12T15:45:00Z","v":112168,"vw":77.953467},{"c":77.995,"h":77.995,"l":77.945,"n":912,"o":77.945,"t":"2026-10-12T15:50:00Z","v":201455,"vw":77.97857},{"c":77.95,"h":77.99,"l":77.94,"n":753,"o":77.99,"t":"2026-10-12T15:55:00Z","v":85236,"vw":77.971214},{"c":77.895,"h":77.96,"l":77.8901,"n":758,"o":77.945,"t":"2026-10-12T16:00:00Z","v":170334,"vw":77.932578},{"c":77.89,"h":77.92,"l":77.89,"n":948,"o":77.895,"t":"2026-10-12T16:05:00Z","v":218103,"vw":77.906865},{"c":77.915,"h":77.915,"l":77.875,"n":636,"o":77.88,"t":"2026-10-12T16:10:00Z","v":46508,"vw":77.888446},{"c":77.94,"h":77.94,"l":77.91,"n":693,"o":77.92,"t":"2026-10-12T16:15:00Z","v":95881,"vw":77.920513},{"c":77.99,"h":77.99,"l":77.935,"n":546,"o":77.9399,"t":"2026-10-12T16:20:00Z","v":131884,"vw":77.965778},{"c":77.935,"h":77.995,"l":77.935,"n":616,"o":77.99,"t":"2026-10-12T16:25:00Z","v":135746,"vw":77.9611},{"c":77.96,"h":77.96,"l":77.915,"n":399,"o":77.93,"t":"2026-10-12T16:30:00Z","v":66206,"vw":77.940677},{"c":77.97,"h":77.97,"l":77.95,"n":517,"o":77.9539,"t":"2026-10-12T16:35:00Z","v":59210,"vw":77.961834},{"c":77.9399,"h":77.98,"l":77.9332,"n":497,"o":77.965,"t":"2026-10-12T16:40:00Z","v":100704,"vw":77.966455},{"c":77.955,"h":77.96,"l":77.93,"n":516,"o":77.939,"t":"2026-10-12T16:45:00Z","v":90140,"vw":77.94201},{"c":77.94,"h":77.958,"l":77.935,"n":270,"o":77.95,"t":"2026-10-12T16:50:00Z","v":34107,"vw":77.94573},{"c":77.97,"h":77.97,"l":77.94,"n":435,"o":77.9401,"t":"2026-10-12T16:55:00Z","v":98888,"vw":77.955911},{"c":77.95,"h":77.97,"l":77.93,"n":438,"o":77.965,"t":"2026-10-12T17:00:00Z","v":104739,"vw":77.946955},{"c":77.965,"h":77.97,"l":77.945,"n":240,"o":77.945,"t":"2026-10-12T17:05:00Z","v":39637,"vw":77.959499},{"c":78,"h":78,"l":77.96,"n":379,"o":77.96,"t":"2026-10-12T17:10:00Z","v":76030,"vw":77.991147},{"c":78.015,"h":78.03,"l":77.99,"n":841,"o":77.99,"t":"2026-10-12T17:15:00Z","v":157049,"vw":78.003809},{"c":78,"h":78.02,"l":77.9701,"n":695,"o":78.0198,"t":"2026-10-12T17:20:00Z","v":186398,"vw":78.005234},{"c":78.015,"h":78.05,"l":78.005,"n":500,"o":78.01,"t":"2026-10-12T17:25:00Z","v":212568,"vw":78.022579},{"c":77.96,"h":78.015,"l":77.95,"n":502,"o":78.015,"t":"2026-10-12T17:30:00Z","v":234312,"vw":77.97187},{"c":77.98,"h":77.99,"l":77.96,"n":426,"o":77.965,"t":"2026-10-12T17:35:00Z","v":84987,"vw":77.974512},{"c":77.945,"h":77.985,"l":77.94,"n":337,"o":77.98,"t":"2026-10-12T17:40:00Z","v":51365,"vw":77.964821},{"c":77.9639,"h":77.97,"l":77.94,"n":287,"o":77.945,"t":"2026-10-12T17:45:00Z","v":112037,"vw":77.961684},{"c":77.965,"h":77.97,"l":77.96,"n":215,"o":77.96,"t":"2026-10-12T17:50:00Z","v":16847,"vw":77.964047},{"c":77.995,"h":78,"l":77.96,"n":647,"o":77.965,"t":"2026-10-12T17:55:00Z","v":148211,"vw":77.977369},{"c":77.985,"h":77.995,"l":77.97,"n":472,"o":77.99,"t":"2026-10-12T18:00:00Z","v":149878,"vw":77.9814},{"c":77.95,"h":77.99,"l":77.92,"n":607,"o":77.985,"t":"2026-10-12T18:05:00Z","v":173680,"vw":77.958251},{"c":77.965,"h":77.975,"l":77.953,"n":273,"o":77.955,"t":"2026-10-12T18:10:00Z","v":43397,"vw":77.964203},{"c":77.935,"h":77.97,"l":77.925,"n":361,"o":77.965,"t":"2026-10-12T18:15:00Z","v":68469,"vw":77.940888},{"c":77.945,"h":77.945,"l":77.91,"n":337,"o":77.93,"t":"2026-10-12T18:20:00Z","v":71340,"vw":77.923839},{"c":77.975,"h":77.99,"l":77.94,"n":402,"o":77.943,"t":"2026-10-12T18:25:00Z","v":122949,"vw":77.968777},{"c":77.96,"h":77.98,"l":77.96,"n":275,"o":77.9714,"t":"2026-10-12T18:30:00Z","v":73716,"vw":77.972262},{"c":77.955,"h":77.97,"l":77.95,"n":237,"o":77.97,"t":"2026-10-12T18:35:00Z","v":23937,"vw":77.955929},{"c":77.96,"h":77.96,"l":77.95,"n":257,"o":77.96,"t":"2026-10-12T18:40:00Z","v":28993,"vw":77.954789},{"c":77.95,"h":77.975,"l":77.95,"n":453,"o":77.96,"t":"2026-10-12T18:45:00Z","v":175895,"vw":77.965337},{"c":77.95,"h":77.95,"l":77.93,"n":363,"o":77.95,"t":"2026-10-12T18:50:00Z","v":65888,"vw":77.937982},{"c":77.95,"h":77.96,"l":77.93,"n":677,"o":77.95,"t":"2026-10-12T18:55:00Z","v":189585,"vw":77.944943},{"c":77.9699,"h":77.97,"l":77.94,"n":350,"o":77.9501,"t":"2026-10-12T19:00:00Z","v":65344,"vw":77.956389},{"c":77.975,"h":77.98,"l":77.965,"n":271,"o":77.965,"t":"2026-10-12T19:05:00Z","v":43749,"vw":77.974392},{"c":77.9601,"h":77.9797,"l":77.945,"n":576,"o":77.975,"t":"2026-10-12T19:10:00Z","v":85383,"vw":77.964769},{"c":77.97,"h":77.97,"l":77.96,"n":271,"o":77.9602,"t":"2026-10-12T19:15:00Z","v":49565,"vw":77.966084},{"c":77.965,"h":77.97,"l":77.96,"n":254,"o":77.965,"t":"2026-10-12T19:20:00Z","v":23631,"vw":77.966592},{"c":77.975,"h":77.9767,"l":77.96,"n":418,"o":77.963,"t":"2026-10-12T19:25:00Z","v":63250,"vw":77.967614},{"c":77.995,"h":78.01,"l":77.97,"n":874,"o":77.97,"t":"2026-10-12T19:30:00Z","v":442929,"vw":77.99711},{"c":77.98,"h":78,"l":77.97,"n":577,"o":77.995,"t":"2026-10-12T19:35:00Z","v":899223,"vw":77.98239},{"c":78,"h":78,"l":77.98,"n":764,"o":77.985,"t":"2026-10-12T19:40:00Z","v":167577,"vw":77.984473},{"c":78.015,"h":78.02,"l":77.995,"n":745,"o":77.995,"t":"2026-10-12T19:45:00Z","v":165806,"vw":78.008651},{"c":77.998,"h":78.02,"l":77.99,"n":3198,"o":78.0101,"t":"2026-10-12T19:50:00Z","v":639610,"vw":78.00384},{"c":78.035,"h":78.04,"l":77.995,"n":2679,"o":77.995,"t":"2026-10-12T19:55:00Z","v":622711,"vw":78.017299},{"c":78.0322,"h":78.09,"l":78.03,"n":281,"o":78.03,"t":"2026-10-12T20:00:00Z","v":987786,"vw":78.052331},{"c":78.05,"h":78.05,"l":78.0367,"n":55,"o":78.045,"t":"2026-10-12T20:05:00Z","v":22477,"vw":78.049575},{"c":78.06,"h":78.07,"l":78.04,"n":37,"o":78.04,"t":"2026-10-12T20:10:00Z","v":29952,"vw":78.066579},{"c":78.0315,"h":78.06,"l":78.03,"n":21,"o":78.05,"t":"2026-10-12T20:15:00Z","v":26516,"vw":78.037948},{"c":78.049,"h":78.049,"l":78.049,"n":1,"o":78.049,"t":"2026-10-12T20:20:00Z","v":100,"vw":78.049},{"c":78.02,"h":78.04,"l":78.01,"n":76,"o":78.04,"t":"2026-10-12T20:25:00Z","v":11151,"vw":78.022414},{"c":78.01,"h":78.01,"l":78.01,"n":3,"o":78.01,"t":"2026-10-12T20:30:00Z","v":509,"vw":78.01},{"c":78,"h":78,"l":78,"n":15,"o":78,"t":"2026-10-12T20:35:00Z","v":1387,"vw":78},{"c":78.03,"h":78.04,"l":78,"n":62,"o":78,"t":"2026-10-12T20:40:00Z","v":38060,"vw":78.02681},{"c":78.0351,"h":78.0351,"l":78.01,"n":5,"o":78.01,"t":"2026-10-12T20:45:00Z","v":1056,"vw":78.0327},{"c":78.01,"h":78.02,"l":78.01,"n":4,"o":78.01,"t":"2026-10-12T20:55:00Z","v":1000,"vw":78.01104},{"c":78.02,"h":78.025,"l":78.004,"n":10,"o":78.004,"t":"2026-10-12T21:00:00Z","v":740,"vw":78.014571},{"c":78.039,"h":78.039,"l":78.039,"n":2,"o":78.039,"t":"2026-10-12T21:05:00Z","v":251,"vw":78.039},{"c":78.05,"h":78.05,"l":78.03,"n":7,"o":78.03,"t":"2026-10-12T21:10:00Z","v":20861,"vw":78.049314},{"c":78,"h":78.0308,"l":78,"n":7,"o":78.0308,"t":"2026-10-12T21:15:00Z","v":20220,"vw":78.02255},{"c":78.03,"h":78.0438,"l":78.03,"n":8,"o":78.0438,"t":"2026-10-12T21:20:00Z","v":914,"vw":78.03644},{"c":78.042,"h":78.042,"l":78.042,"n":14,"o":78.042,"t":"2026-10-12T21:25:00Z","v":424,"vw":78.042},{"c":78.0115,"h":78.0115,"l":78.011,"n":3,"o":78.011,"t":"2026-10-12T21:30:00Z","v":1015,"vw":78.011247},{"c":78.035,"h":78.0478,"l":78.03,"n":9,"o":78.0478,"t":"2026-10-12T21:40:00Z","v":590,"vw":78.040684},{"c":78.03,"h":78.03,"l":78.03,"n":2,"o":78.03,"t":"2026-10-12T21:45:00Z","v":235,"vw":78.03},{"c":78.015,"h":78.015,"l":78.015,"n":13,"o":78.015,"t":"2026-10-12T21:50:00Z","v":266,"vw":78.015},{"c":78.0492,"h":78.0492,"l":78.0492,"n":1,"o":78.0492,"t":"2026-10-12T22:00:00Z","v":2497,"vw":78.0492},{"c":78.05,"h":78.05,"l":78.0303,"n":26,"o":78.04,"t":"2026-10-12T22:05:00Z","v":8262,"vw":78.034468},{"c":78.07,"h":78.07,"l":78.05,"n":9,"o":78.05,"t":"2026-10-12T22:10:00Z","v":881,"vw":78.055},{"c":78.07,"h":78.07,"l":78.07,"n":2,"o":78.07,"t":"2026-10-12T22:15:00Z","v":105,"vw":78.07},{"c":78.07,"h":78.0775,"l":78.07,"n":9,"o":78.0775,"t":"2026-10-12T22:20:00Z","v":1150,"vw":78.071382},{"c":78.05,"h":78.06,"l":78.05,"n":3,"o":78.06,"t":"2026-10-12T22:25:00Z","v":201,"vw":78.055},{"c":78.05,"h":78.0596,"l":78.05,"n":5,"o":78.0517,"t":"2026-10-12T22:30:00Z","v":1313,"vw":78.057751},{"c":78.05,"h":78.05,"l":78.05,"n":3,"o":78.05,"t":"2026-10-12T22:40:00Z","v":3101,"vw":78.05},{"c":78.08,"h":78.08,"l":78.05,"n":11,"o":78.05,"t":"2026-10-12T22:45:00Z","v":867,"vw":78.05375},{"c":78.0622,"h":78.0622,"l":78.05,"n":9,"o":78.0598,"t":"2026-10-12T22:50:00Z","v":1780,"vw":78.053825},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-12T22:55:00Z","v":200,"vw":78.05},{"c":78.05,"h":78.06,"l":78.03,"n":31,"o":78.06,"t":"2026-10-12T23:00:00Z","v":1377,"vw":78.053333},{"c":78.035,"h":78.048,"l":78.035,"n":9,"o":78.044,"t":"2026-10-12T23:05:00Z","v":814,"vw":78.042319},{"c":78.03,"h":78.03,"l":78.02,"n":11,"o":78.02,"t":"2026-10-12T23:10:00Z","v":1464,"vw":78.021607},{"c":78.05,"h":78.07,"l":78.05,"n":7,"o":78.07,"t":"2026-10-12T23:15:00Z","v":1000,"vw":78.063534},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-12T23:20:00Z","v":300,"vw":78.05},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-12T23:25:00Z","v":2007,"vw":78},{"c":77.99,"h":78.05,"l":77.99,"n":57,"o":78,"t":"2026-10-12T23:30:00Z","v":29286,"vw":78.008676},{"c":78.0398,"h":78.0398,"l":77.99,"n":6,"o":77.99,"t":"2026-10-12T23:40:00Z","v":1204,"vw":78.01075},{"c":77.99,"h":78.0387,"l":77.9805,"n":84,"o":78.0383,"t":"2026-10-12T23:45:00Z","v":24812,"vw":77.996005},{"c":77.97,"h":77.99,"l":77.97,"n":42,"o":77.99,"t":"2026-10-12T23:50:00Z","v":21510,"vw":77.973712},{"c":77.9746,"h":77.9746,"l":77.97,"n":14,"o":77.97,"t":"2026-10-12T23:55:00Z","v":593,"vw":77.97293},{"c":78.4807,"h":78.6,"l":78.35,"n":1379,"o":78.48,"t":"2026-10-13T08:00:00Z","v":158640,"vw":78.492045},{"c":78.5,"h":78.51,"l":78.36,"n":91,"o":78.49,"t":"2026-10-13T08:05:00Z","v":13633,"vw":78.49447},{"c":78.49,"h":78.5,"l":78.48,"n":53,"o":78.5,"t":"2026-10-13T08:10:00Z","v":11806,"vw":78.491659},{"c":78.4803,"h":78.49,"l":78.47,"n":42,"o":78.49,"t":"2026-10-13T08:15:00Z","v":8638,"vw":78.478616},{"c":78.46,"h":78.47,"l":78.45,"n":18,"o":78.47,"t":"2026-10-13T08:20:00Z","v":1921,"vw":78.456867},{"c":78.46,"h":78.4617,"l":78.44,"n":42,"o":78.46,"t":"2026-10-13T08:25:00Z","v":8538,"vw":78.45668},{"c":78.47,"h":78.47,"l":78.44,"n":52,"o":78.4508,"t":"2026-10-13T08:30:00Z","v":17534,"vw":78.442832},{"c":78.47,"h":78.49,"l":78.47,"n":74,"o":78.4704,"t":"2026-10-13T08:35:00Z","v":10911,"vw":78.483752},{"c":78.4695,"h":78.4708,"l":78.45,"n":10,"o":78.46,"t":"2026-10-13T08:45:00Z","v":799,"vw":78.460877},{"c":78.47,"h":78.47,"l":78.46,"n":11,"o":78.46,"t":"2026-10-13T08:50:00Z","v":3698,"vw":78.466532},{"c":78.4606,"h":78.4606,"l":78.4606,"n":2,"o":78.4606,"t":"2026-10-13T08:55:00Z","v":220,"vw":78.4606},{"c":78.44,"h":78.46,"l":78.44,"n":16,"o":78.46,"t":"2026-10-13T09:00:00Z","v":1267,"vw":78.45726},{"c":78.482,"h":78.482,"l":78.48,"n":8,"o":78.48,"t":"2026-10-13T09:05:00Z","v":1849,"vw":78.480562},{"c":78.51,"h":78.54,"l":78.4808,"n":43,"o":78.4898,"t":"2026-10-13T09:10:00Z","v":6616,"vw":78.51438},{"c":78.52,"h":78.54,"l":78.5,"n":31,"o":78.5,"t":"2026-10-13T09:15:00Z","v":9772,"vw":78.524039},{"c":78.49,"h":78.53,"l":78.49,"n":23,"o":78.52,"t":"2026-10-13T09:20:00Z","v":8400,"vw":78.52063},{"c":78.46,"h":78.49,"l":78.46,"n":57,"o":78.49,"t":"2026-10-13T09:25:00Z","v":22096,"vw":78.483094},{"c":78.48,"h":78.48,"l":78.45,"n":51,"o":78.46,"t":"2026-10-13T09:30:00Z","v":17431,"vw":78.461663},{"c":78.48,"h":78.48,"l":78.47,"n":18,"o":78.48,"t":"2026-10-13T09:35:00Z","v":3654,"vw":78.475777},{"c":78.5,"h":78.5191,"l":78.49,"n":28,"o":78.49,"t":"2026-10-13T09:40:00Z","v":7094,"vw":78.507084},{"c":78.48,"h":78.51,"l":78.48,"n":33,"o":78.5,"t":"2026-10-13T09:45:00Z","v":8754,"vw":78.484756},{"c":78.47,"h":78.48,"l":78.47,"n":26,"o":78.48,"t":"2026-10-13T09:50:00Z","v":6478,"vw":78.472498},{"c":78.48,"h":78.49,"l":78.48,"n":7,"o":78.49,"t":"2026-10-13T09:55:00Z","v":879,"vw":78.488839},{"c":78.51,"h":78.51,"l":78.48,"n":29,"o":78.48,"t":"2026-10-13T10:00:00Z","v":3424,"vw":78.490118},{"c":78.51,"h":78.52,"l":78.5,"n":42,"o":78.5,"t":"2026-10-13T10:05:00Z","v":5015,"vw":78.504578},{"c":78.47,"h":78.48,"l":78.46,"n":46,"o":78.48,"t":"2026-10-13T10:15:00Z","v":7326,"vw":78.469964},{"c":78.45,"h":78.47,"l":78.45,"n":37,"o":78.46,"t":"2026-10-13T10:20:00Z","v":7743,"vw":78.452511},{"c":78.44,"h":78.44,"l":78.4,"n":100,"o":78.43,"t":"2026-10-13T10:25:00Z","v":26368,"vw":78.410649},{"c":78.46,"h":78.4607,"l":78.44,"n":23,"o":78.45,"t":"2026-10-13T10:30:00Z","v":4388,"vw":78.452458},{"c":78.46,"h":78.4692,"l":78.46,"n":10,"o":78.46,"t":"2026-10-13T10:35:00Z","v":2001,"vw":78.464777},{"c":78.5,"h":78.5,"l":78.47,"n":22,"o":78.47,"t":"2026-10-13T10:40:00Z","v":3429,"vw":78.488773},{"c":78.46,"h":78.49,"l":78.45,"n":11,"o":78.49,"t":"2026-10-13T10:45:00Z","v":1845,"vw":78.475741},{"c":78.47,"h":78.47,"l":78.46,"n":22,"o":78.46,"t":"2026-10-13T10:55:00Z","v":1209,"vw":78.464444},{"c":78.53,"h":78.53,"l":78.46,"n":143,"o":78.46,"t":"2026-10-13T11:00:00Z","v":21316,"vw":78.483661},{"c":78.5905,"h":78.5992,"l":78.53,"n":133,"o":78.53,"t":"2026-10-13T11:05:00Z","v":18014,"vw":78.563699},{"c":78.63,"h":78.7,"l":78.6,"n":338,"o":78.6,"t":"2026-10-13T11:10:00Z","v":65257,"vw":78.648269},{"c":78.58,"h":78.61,"l":78.58,"n":88,"o":78.61,"t":"2026-10-13T11:15:00Z","v":15492,"vw":78.58408},{"c":78.56,"h":78.6,"l":78.55,"n":103,"o":78.57,"t":"2026-10-13T11:20:00Z","v":46459,"vw":78.574402},{"c":78.56,"h":78.56,"l":78.54,"n":67,"o":78.5501,"t":"2026-10-13T11:25:00Z","v":22322,"vw":78.549777},{"c":78.5562,"h":78.57,"l":78.5562,"n":8,"o":78.57,"t":"2026-10-13T11:30:00Z","v":466,"vw":78.5654},{"c":78.5308,"h":78.59,"l":78.53,"n":106,"o":78.59,"t":"2026-10-13T11:35:00Z","v":10942,"vw":78.536744},{"c":78.56,"h":78.56,"l":78.54,"n":52,"o":78.54,"t":"2026-10-13T11:40:00Z","v":5768,"vw":78.551426},{"c":78.5408,"h":78.56,"l":78.54,"n":45,"o":78.56,"t":"2026-10-13T11:45:00Z","v":22721,"vw":78.550149},{"c":78.49,"h":78.56,"l":78.49,"n":113,"o":78.56,"t":"2026-10-13T11:50:00Z","v":26570,"vw":78.521314},{"c":78.48,"h":78.51,"l":78.46,"n":60,"o":78.48,"t":"2026-10-13T11:55:00Z","v":5418,"vw":78.48474},{"c":78.53,"h":78.55,"l":78.5,"n":94,"o":78.5,"t":"2026-10-13T12:00:00Z","v":49039,"vw":78.542056},{"c":78.6052,"h":78.61,"l":78.55,"n":74,"o":78.55,"t":"2026-10-13T12:05:00Z","v":16936,"vw":78.578018},{"c":78.574,"h":78.6139,"l":78.574,"n":78,"o":78.6008,"t":"2026-10-13T12:10:00Z","v":25500,"vw":78.58613},{"c":78.59,"h":78.5907,"l":78.5601,"n":75,"o":78.57,"t":"2026-10-13T12:15:00Z","v":50798,"vw":78.580983},{"c":78.5503,"h":78.6,"l":78.52,"n":126,"o":78.59,"t":"2026-10-13T12:20:00Z","v":90815,"vw":78.559933},{"c":78.59,"h":78.6015,"l":78.55,"n":121,"o":78.56,"t":"2026-10-13T12:25:00Z","v":67496,"vw":78.571432},{"c":78.58,"h":78.59,"l":78.52,"n":133,"o":78.59,"t":"2026-10-13T12:30:00Z","v":18321,"vw":78.55587},{"c":78.5401,"h":78.6,"l":78.5401,"n":94,"o":78.59,"t":"2026-10-13T12:35:00Z","v":37397,"vw":78.591314},{"c":78.57,"h":78.59,"l":78.53,"n":66,"o":78.55,"t":"2026-10-13T12:40:00Z","v":27384,"vw":78.553691},{"c":78.5707,"h":78.5707,"l":78.53,"n":62,"o":78.56,"t":"2026-10-13T12:45:00Z","v":11265,"vw":78.563226},{"c":78.55,"h":78.59,"l":78.55,"n":51,"o":78.59,"t":"2026-10-13T12:50:00Z","v":4864,"vw":78.57969},{"c":78.5095,"h":78.54,"l":78.47,"n":469,"o":78.54,"t":"2026-10-13T12:55:00Z","v":280313,"vw":78.490022},{"c":78.47,"h":78.52,"l":78.47,"n":139,"o":78.49,"t":"2026-10-13T13:00:00Z","v":35911,"vw":78.47668},{"c":78.5,"h":78.5,"l":78.43,"n":249,"o":78.48,"t":"2026-10-13T13:05:00Z","v":55219,"vw":78.475189},{"c":78.43,"h":78.505,"l":78.42,"n":113,"o":78.5,"t":"2026-10-13T13:10:00Z","v":10894,"vw":78.457741},{"c":78.41,"h":78.43,"l":78.4,"n":347,"o":78.4205,"t":"2026-10-13T13:15:00Z","v":118021,"vw":78.410663},{"c":78.5,"h":78.5,"l":78.42,"n":123,"o":78.42,"t":"2026-10-13T13:20:00Z","v":25464,"vw":78.467559},{"c":78.55,"h":78.56,"l":78.48,"n":391,"o":78.49,"t":"2026-10-13T13:25:00Z","v":84443,"vw":78.528309},{"c":78.515,"h":78.569,"l":78.5,"n":2241,"o":78.555,"t":"2026-10-13T13:30:00Z","v":718024,"vw":78.538863},{"c":78.505,"h":78.55,"l":78.49,"n":1794,"o":78.5199,"t":"2026-10-13T13:35:00Z","v":774561,"vw":78.518786},{"c":78.4901,"h":78.5199,"l":78.47,"n":2151,"o":78.51,"t":"2026-10-13T13:40:00Z","v":1020616,"vw":78.500033},{"c":78.38,"h":78.53,"l":78.37,"n":1554,"o":78.5,"t":"2026-10-13T13:45:00Z","v":521194,"vw":78.427922},{"c":78.345,"h":78.38,"l":78.31,"n":1252,"o":78.38,"t":"2026-10-13T13:50:00Z","v":498638,"vw":78.352735},{"c":78.2831,"h":78.36,"l":78.2831,"n":1030,"o":78.345,"t":"2026-10-13T13:55:00Z","v":444817,"vw":78.324312},{"c":78.215,"h":78.3,"l":78.2135,"n":1415,"o":78.28,"t":"2026-10-13T14:00:00Z","v":408442,"vw":78.259198},{"c":78.3537,"h":78.355,"l":78.21,"n":1132,"o":78.215,"t":"2026-10-13T14:05:00Z","v":433975,"vw":78.276656},{"c":78.35,"h":78.385,"l":78.33,"n":1334,"o":78.355,"t":"2026-10-13T14:10:00Z","v":363343,"vw":78.359143},{"c":78.365,"h":78.37,"l":78.33,"n":925,"o":78.355,"t":"2026-10-13T14:15:00Z","v":141840,"vw":78.346536},{"c":78.39,"h":78.3995,"l":78.35,"n":1278,"o":78.37,"t":"2026-10-13T14:20:00Z","v":380961,"vw":78.371951},{"c":78.38,"h":78.4,"l":78.37,"n":858,"o":78.385,"t":"2026-10-13T14:25:00Z","v":211402,"vw":78.381079},{"c":78.37,"h":78.4105,"l":78.37,"n":1103,"o":78.3799,"t":"2026-10-13T14:30:00Z","v":891080,"vw":78.385081},{"c":78.405,"h":78.425,"l":78.37,"n":1236,"o":78.3799,"t":"2026-10-13T14:35:00Z","v":371365,"vw":78.404427},{"c":78.385,"h":78.41,"l":78.355,"n":1168,"o":78.41,"t":"2026-10-13T14:40:00Z","v":256425,"vw":78.382208},{"c":78.355,"h":78.395,"l":78.35,"n":1030,"o":78.385,"t":"2026-10-13T14:45:00Z","v":171482,"vw":78.373525},{"c":78.39,"h":78.4,"l":78.355,"n":777,"o":78.355,"t":"2026-10-13T14:50:00Z","v":230082,"vw":78.37738},{"c":78.36,"h":78.415,"l":78.35,"n":1090,"o":78.385,"t":"2026-10-13T14:55:00Z","v":433768,"vw":78.393057},{"c":78.33,"h":78.3699,"l":78.3,"n":1127,"o":78.365,"t":"2026-10-13T15:00:00Z","v":249503,"vw":78.331139},{"c":78.335,"h":78.34,"l":78.3099,"n":991,"o":78.3295,"t":"2026-10-13T15:05:00Z","v":342072,"vw":78.319307},{"c":78.34,"h":78.355,"l":78.331,"n":976,"o":78.3335,"t":"2026-10-13T15:10:00Z","v":149032,"vw":78.341236},{"c":78.355,"h":78.405,"l":78.335,"n":891,"o":78.34,"t":"2026-10-13T15:15:00Z","v":214844,"vw":78.371547},{"c":78.39,"h":78.405,"l":78.33,"n":941,"o":78.35,"t":"2026-10-13T15:20:00Z","v":241249,"vw":78.354334},{"c":78.38,"h":78.405,"l":78.3545,"n":1147,"o":78.385,"t":"2026-10-13T15:25:00Z","v":266083,"vw":78.374597},{"c":78.325,"h":78.39,"l":78.3238,"n":1083,"o":78.375,"t":"2026-10-13T15:30:00Z","v":255014,"vw":78.374442},{"c":78.29,"h":78.345,"l":78.25,"n":1352,"o":78.325,"t":"2026-10-13T15:35:00Z","v":380616,"vw":78.294094},{"c":78.275,"h":78.315,"l":78.2717,"n":1004,"o":78.29,"t":"2026-10-13T15:40:00Z","v":276548,"vw":78.291801},{"c":78.294,"h":78.3,"l":78.26,"n":728,"o":78.275,"t":"2026-10-13T15:45:00Z","v":292268,"vw":78.277243},{"c":78.33,"h":78.34,"l":78.3,"n":641,"o":78.3,"t":"2026-10-13T15:50:00Z","v":102865,"vw":78.321642},{"c":78.34,"h":78.35,"l":78.3,"n":1058,"o":78.3299,"t":"2026-10-13T15:55:00Z","v":386363,"vw":78.324565},{"c":78.305,"h":78.36,"l":78.295,"n":1081,"o":78.34,"t":"2026-10-13T16:00:00Z","v":345462,"vw":78.326861},{"c":78.29,"h":78.31,"l":78.2846,"n":720,"o":78.3,"t":"2026-10-13T16:05:00Z","v":333526,"vw":78.301127},{"c":78.315,"h":78.33,"l":78.2835,"n":614,"o":78.285,"t":"2026-10-13T16:10:00Z","v":223252,"vw":78.307773},{"c":78.325,"h":78.35,"l":78.31,"n":591,"o":78.32,"t":"2026-10-13T16:15:00Z","v":151667,"vw":78.333559},{"c":78.29,"h":78.33,"l":78.28,"n":532,"o":78.325,"t":"2026-10-13T16:20:00Z","v":149323,"vw":78.302048},{"c":78.275,"h":78.29,"l":78.26,"n":569,"o":78.285,"t":"2026-10-13T16:25:00Z","v":145912,"vw":78.276588},{"c":78.255,"h":78.295,"l":78.25,"n":771,"o":78.275,"t":"2026-10-13T16:30:00Z","v":703069,"vw":78.270679},{"c":78.26,"h":78.275,"l":78.22,"n":699,"o":78.255,"t":"2026-10-13T16:35:00Z","v":335431,"vw":78.242876},{"c":78.255,"h":78.26,"l":78.239,"n":420,"o":78.255,"t":"2026-10-13T16:40:00Z","v":249221,"vw":78.248732},{"c":78.305,"h":78.305,"l":78.26,"n":485,"o":78.26,"t":"2026-10-13T16:45:00Z","v":171460,"vw":78.274931},{"c":78.26,"h":78.305,"l":78.255,"n":599,"o":78.3,"t":"2026-10-13T16:50:00Z","v":208226,"vw":78.278059},{"c":78.23,"h":78.27,"l":78.23,"n":567,"o":78.2668,"t":"2026-10-13T16:55:00Z","v":140544,"vw":78.251835},{"c":78.27,"h":78.28,"l":78.2,"n":958,"o":78.225,"t":"2026-10-13T17:00:00Z","v":450691,"vw":78.236736},{"c":78.28,"h":78.305,"l":78.265,"n":545,"o":78.27,"t":"2026-10-13T17:05:00Z","v":137457,"vw":78.284501},{"c":78.305,"h":78.305,"l":78.265,"n":312,"o":78.28,"t":"2026-10-13T17:10:00Z","v":63963,"vw":78.282675},{"c":78.33,"h":78.36,"l":78.3,"n":465,"o":78.3001,"t":"2026-10-13T17:15:00Z","v":215954,"vw":78.337539},{"c":78.3397,"h":78.35,"l":78.3001,"n":492,"o":78.335,"t":"2026-10-13T17:20:00Z","v":161501,"vw":78.318995},{"c":78.35,"h":78.3599,"l":78.32,"n":405,"o":78.335,"t":"2026-10-13T17:25:00Z","v":144243,"vw":78.342509},{"c":78.35,"h":78.37,"l":78.34,"n":542,"o":78.35,"t":"2026-10-13T17:30:00Z","v":178187,"vw":78.351},{"c":78.345,"h":78.36,"l":78.34,"n":481,"o":78.35,"t":"2026-10-13T17:35:00Z","v":144905,"vw":78.3464},{"c":78.36,"h":78.375,"l":78.345,"n":569,"o":78.345,"t":"2026-10-13T17:40:00Z","v":128981,"vw":78.364007},{"c":78.33,"h":78.37,"l":78.315,"n":626,"o":78.35,"t":"2026-10-13T17:45:00Z","v":186358,"vw":78.339511},{"c":78.355,"h":78.36,"l":78.33,"n":444,"o":78.33,"t":"2026-10-13T17:50:00Z","v":205673,"vw":78.349},{"c":78.34,"h":78.365,"l":78.33,"n":355,"o":78.36,"t":"2026-10-13T17:55:00Z","v":80029,"vw":78.343995},{"c":78.33,"h":78.34,"l":78.325,"n":221,"o":78.34,"t":"2026-10-13T18:00:00Z","v":42120,"vw":78.331887},{"c":78.39,"h":78.455,"l":78.325,"n":1737,"o":78.325,"t":"2026-10-13T18:05:00Z","v":859459,"vw":78.417213},{"c":78.355,"h":78.385,"l":78.345,"n":470,"o":78.38,"t":"2026-10-13T18:10:00Z","v":241680,"vw":78.365371},{"c":78.395,"h":78.405,"l":78.34,"n":683,"o":78.355,"t":"2026-10-13T18:15:00Z","v":255247,"vw":78.36252},{"c":78.375,"h":78.39,"l":78.345,"n":521,"o":78.39,"t":"2026-10-13T18:20:00Z","v":90292,"vw":78.363205},{"c":78.375,"h":78.39,"l":78.36,"n":454,"o":78.37,"t":"2026-10-13T18:25:00Z","v":129117,"vw":78.375867},{"c":78.385,"h":78.41,"l":78.375,"n":926,"o":78.375,"t":"2026-10-13T18:30:00Z","v":249357,"vw":78.387113},{"c":78.32,"h":78.38,"l":78.295,"n":863,"o":78.38,"t":"2026-10-13T18:35:00Z","v":324366,"vw":78.334354},{"c":78.325,"h":78.3499,"l":78.31,"n":348,"o":78.32,"t":"2026-10-13T18:40:00Z","v":85315,"vw":78.323075},{"c":78.355,"h":78.365,"l":78.32,"n":390,"o":78.325,"t":"2026-10-13T18:45:00Z","v":102607,"vw":78.343538},{"c":78.395,"h":78.4,"l":78.35,"n":439,"o":78.35,"t":"2026-10-13T18:50:00Z","v":142949,"vw":78.382034},{"c":78.385,"h":78.4,"l":78.34,"n":738,"o":78.395,"t":"2026-10-13T18:55:00Z","v":220555,"vw":78.367289},{"c":78.39,"h":78.42,"l":78.38,"n":653,"o":78.39,"t":"2026-10-13T19:00:00Z","v":239191,"vw":78.399688},{"c":78.4,"h":78.41,"l":78.38,"n":511,"o":78.38,"t":"2026-10-13T19:05:00Z","v":152269,"vw":78.39446},{"c":78.405,"h":78.415,"l":78.39,"n":630,"o":78.41,"t":"2026-10-13T19:10:00Z","v":337483,"vw":78.40126},{"c":78.365,"h":78.43,"l":78.36,"n":737,"o":78.41,"t":"2026-10-13T19:15:00Z","v":297982,"vw":78.407564},{"c":78.375,"h":78.39,"l":78.355,"n":665,"o":78.365,"t":"2026-10-13T19:20:00Z","v":182866,"vw":78.370066},{"c":78.39,"h":78.4,"l":78.37,"n":642,"o":78.3731,"t":"2026-10-13T19:25:00Z","v":179308,"vw":78.38828},{"c":78.405,"h":78.42,"l":78.38,"n":882,"o":78.39,"t":"2026-10-13T19:30:00Z","v":228344,"vw":78.404275},{"c":78.385,"h":78.41,"l":78.38,"n":715,"o":78.405,"t":"2026-10-13T19:35:00Z","v":288315,"vw":78.396846},{"c":78.365,"h":78.4,"l":78.35,"n":1266,"o":78.39,"t":"2026-10-13T19:40:00Z","v":445095,"vw":78.376556},{"c":78.375,"h":78.38,"l":78.33,"n":936,"o":78.36,"t":"2026-10-13T19:45:00Z","v":357369,"vw":78.349109},{"c":78.345,"h":78.38,"l":78.3315,"n":2485,"o":78.38,"t":"2026-10-13T19:50:00Z","v":463578,"vw":78.353078},{"c":78.35,"h":78.37,"l":78.33,"n":4034,"o":78.34,"t":"2026-10-13T19:55:00Z","v":1454973,"vw":78.346644},{"c":78.3913,"h":78.4,"l":78.34,"n":343,"o":78.34,"t":"2026-10-13T20:00:00Z","v":3308571,"vw":78.370377},{"c":78.391,"h":78.4,"l":78.3899,"n":21,"o":78.4,"t":"2026-10-13T20:05:00Z","v":23794,"vw":78.394554},{"c":78.39,"h":78.4,"l":78.3809,"n":47,"o":78.3901,"t":"2026-10-13T20:10:00Z","v":29875,"vw":78.397311},{"c":78.39,"h":78.4,"l":78.37,"n":55,"o":78.39,"t":"2026-10-13T20:15:00Z","v":32550,"vw":78.378811},{"c":78.35,"h":78.37,"l":78.35,"n":44,"o":78.37,"t":"2026-10-13T20:20:00Z","v":8457,"vw":78.35803},{"c":78.38,"h":78.39,"l":78.36,"n":13,"o":78.36,"t":"2026-10-13T20:25:00Z","v":3904,"vw":78.375294},{"c":78.37,"h":78.37,"l":78.37,"n":5,"o":78.37,"t":"2026-10-13T20:30:00Z","v":282,"vw":78.37},{"c":78.35,"h":78.3509,"l":78.35,"n":7,"o":78.3509,"t":"2026-10-13T20:35:00Z","v":314,"vw":78.35031},{"c":78.35,"h":78.37,"l":78.35,"n":20,"o":78.36,"t":"2026-10-13T20:40:00Z","v":8369,"vw":78.358159},{"c":78.3569,"h":78.3569,"l":78.3569,"n":1,"o":78.3569,"t":"2026-10-13T20:45:00Z","v":638,"vw":78.3569},{"c":78.34,"h":78.34,"l":78.34,"n":4,"o":78.34,"t":"2026-10-13T20:50:00Z","v":551,"vw":78.34},{"c":78.4019,"h":78.42,"l":78.38,"n":58,"o":78.38,"t":"2026-10-13T20:55:00Z","v":16334,"vw":78.411042},{"c":78.41,"h":78.414,"l":78.41,"n":8,"o":78.414,"t":"2026-10-13T21:00:00Z","v":459,"vw":78.412},{"c":78.3623,"h":78.3623,"l":78.36,"n":22,"o":78.36,"t":"2026-10-13T21:05:00Z","v":721,"vw":78.360685},{"c":78.33,"h":78.36,"l":78.32,"n":97,"o":78.36,"t":"2026-10-13T21:10:00Z","v":22276,"vw":78.33591},{"c":78.372,"h":78.372,"l":78.32,"n":33,"o":78.32,"t":"2026-10-13T21:15:00Z","v":3008,"vw":78.330871},{"c":78.31,"h":78.39,"l":78.31,"n":56,"o":78.38,"t":"2026-10-13T21:20:00Z","v":264697,"vw":78.357384},{"c":78.35,"h":78.35,"l":78.32,"n":45,"o":78.34,"t":"2026-10-13T21:25:00Z","v":128590,"vw":78.324493},{"c":78.37,"h":78.38,"l":78.37,"n":8,"o":78.38,"t":"2026-10-13T21:30:00Z","v":544,"vw":78.375566},{"c":78.4,"h":78.4,"l":78.4,"n":2,"o":78.4,"t":"2026-10-13T21:35:00Z","v":120,"vw":78.4},{"c":78.38,"h":78.38,"l":78.3786,"n":4,"o":78.3786,"t":"2026-10-13T21:45:00Z","v":750,"vw":78.378837},{"c":78.389,"h":78.389,"l":78.389,"n":3,"o":78.389,"t":"2026-10-13T21:50:00Z","v":243,"vw":78.389},{"c":78.42,"h":78.42,"l":78.4,"n":12,"o":78.4,"t":"2026-10-13T21:55:00Z","v":556,"vw":78.410711},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-13T22:05:00Z","v":300,"vw":78.39},{"c":78.41,"h":78.41,"l":78.4031,"n":4,"o":78.4031,"t":"2026-10-13T22:10:00Z","v":600,"vw":78.407963},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-10-13T22:20:00Z","v":362,"vw":78.41},{"c":78.3819,"h":78.3819,"l":78.381,"n":6,"o":78.381,"t":"2026-10-13T22:30:00Z","v":1404,"vw":78.381314},{"c":78.41,"h":78.41,"l":78.38,"n":3,"o":78.38,"t":"2026-10-13T22:35:00Z","v":201,"vw":78.395},{"c":78.3815,"h":78.4,"l":78.37,"n":28,"o":78.4,"t":"2026-10-13T22:50:00Z","v":1963,"vw":78.381438},{"c":78.41,"h":78.41,"l":78.39,"n":11,"o":78.39,"t":"2026-10-13T22:55:00Z","v":1242,"vw":78.392795},{"c":78.38,"h":78.38,"l":78.3701,"n":7,"o":78.3701,"t":"2026-10-13T23:00:00Z","v":337,"vw":78.374423},{"c":78.37,"h":78.37,"l":78.37,"n":3,"o":78.37,"t":"2026-10-13T23:05:00Z","v":2116,"vw":78.37},{"c":78.37,"h":78.39,"l":78.37,"n":8,"o":78.39,"t":"2026-10-13T23:15:00Z","v":762,"vw":78.372857},{"c":78.37,"h":78.37,"l":78.37,"n":2,"o":78.37,"t":"2026-10-13T23:20:00Z","v":494,"vw":78.37},{"c":78.37,"h":78.37,"l":78.37,"n":2,"o":78.37,"t":"2026-10-13T23:25:00Z","v":946,"vw":78.37},{"c":78.4038,"h":78.4038,"l":78.37,"n":2,"o":78.37,"t":"2026-10-13T23:30:00Z","v":610,"vw":78.375541},{"c":78.37,"h":78.37,"l":78.37,"n":17,"o":78.37,"t":"2026-10-13T23:45:00Z","v":1551,"vw":78.37},{"c":78.4126,"h":78.42,"l":78.36,"n":9,"o":78.36,"t":"2026-10-13T23:55:00Z","v":1026,"vw":78.37926},{"c":78.6,"h":78.65,"l":78.49,"n":676,"o":78.58,"t":"2026-10-14T08:00:00Z","v":1563429,"vw":78.556631},{"c":78.5,"h":78.5,"l":78.5,"n":18,"o":78.5,"t":"2026-10-14T08:05:00Z","v":3118,"vw":78.5},{"c":78.6,"h":78.6,"l":78.6,"n":7,"o":78.6,"t":"2026-10-14T08:10:00Z","v":362,"vw":78.6},{"c":78.59,"h":78.5984,"l":78.59,"n":3,"o":78.5984,"t":"2026-10-14T08:15:00Z","v":206,"vw":78.5942},{"c":78.56,"h":78.58,"l":78.56,"n":22,"o":78.58,"t":"2026-10-14T08:20:00Z","v":17499,"vw":78.564827},{"c":78.57,"h":78.57,"l":78.56,"n":70,"o":78.56,"t":"2026-10-14T08:25:00Z","v":95429,"vw":78.565792},{"c":78.57,"h":78.6,"l":78.57,"n":36,"o":78.59,"t":"2026-10-14T08:30:00Z","v":26895,"vw":78.586844},{"c":78.58,"h":78.58,"l":78.57,"n":3,"o":78.57,"t":"2026-10-14T08:35:00Z","v":1203,"vw":78.571667},{"c":78.55,"h":78.55,"l":78.55,"n":10,"o":78.55,"t":"2026-10-14T08:45:00Z","v":2088,"vw":78.55},{"c":78.54,"h":78.54,"l":78.54,"n":5,"o":78.54,"t":"2026-10-14T08:50:00Z","v":756,"vw":78.54},{"c":78.55,"h":78.56,"l":78.55,"n":7,"o":78.56,"t":"2026-10-14T09:00:00Z","v":1636,"vw":78.553755},{"c":78.58,"h":78.58,"l":78.5597,"n":31,"o":78.56,"t":"2026-10-14T09:05:00Z","v":10438,"vw":78.560571},{"c":78.58,"h":78.58,"l":78.56,"n":9,"o":78.57,"t":"2026-10-14T09:10:00Z","v":4983,"vw":78.568224},{"c":78.62,"h":78.62,"l":78.58,"n":64,"o":78.58,"t":"2026-10-14T09:15:00Z","v":32340,"vw":78.5917},{"c":78.62,"h":78.64,"l":78.62,"n":6,"o":78.64,"t":"2026-10-14T09:20:00Z","v":2577,"vw":78.62976},{"c":78.57,"h":78.6,"l":78.57,"n":11,"o":78.6,"t":"2026-10-14T09:25:00Z","v":2940,"vw":78.582475},{"c":78.57,"h":78.57,"l":78.57,"n":17,"o":78.57,"t":"2026-10-14T09:30:00Z","v":3094,"vw":78.57},{"c":78.59,"h":78.59,"l":78.59,"n":6,"o":78.59,"t":"2026-10-14T09:40:00Z","v":3000,"vw":78.59},{"c":78.62,"h":78.62,"l":78.59,"n":21,"o":78.59,"t":"2026-10-14T09:45:00Z","v":2132,"vw":78.612631},{"c":78.5806,"h":78.6,"l":78.5806,"n":19,"o":78.6,"t":"2026-10-14T09:50:00Z","v":7290,"vw":78.58925},{"c":78.58,"h":78.58,"l":78.58,"n":73,"o":78.58,"t":"2026-10-14T09:55:00Z","v":52110,"vw":78.58},{"c":78.58,"h":78.58,"l":78.58,"n":17,"o":78.58,"t":"2026-10-14T10:00:00Z","v":697,"vw":78.58},{"c":78.5999,"h":78.6,"l":78.56,"n":40,"o":78.56,"t":"2026-10-14T10:05:00Z","v":57147,"vw":78.579412},{"c":78.5795,"h":78.58,"l":78.5795,"n":11,"o":78.58,"t":"2026-10-14T10:15:00Z","v":1230,"vw":78.579917},{"c":78.56,"h":78.57,"l":78.56,"n":5,"o":78.56,"t":"2026-10-14T10:20:00Z","v":961,"vw":78.567009},{"c":78.54,"h":78.56,"l":78.54,"n":18,"o":78.55,"t":"2026-10-14T10:25:00Z","v":2275,"vw":78.548582},{"c":78.51,"h":78.53,"l":78.51,"n":29,"o":78.53,"t":"2026-10-14T10:30:00Z","v":4495,"vw":78.516649},{"c":78.4993,"h":78.51,"l":78.4993,"n":33,"o":78.51,"t":"2026-10-14T10:35:00Z","v":1701,"vw":78.500754},{"c":78.47,"h":78.49,"l":78.47,"n":22,"o":78.49,"t":"2026-10-14T10:40:00Z","v":16521,"vw":78.475556},{"c":78.51,"h":78.53,"l":78.49,"n":19,"o":78.49,"t":"2026-10-14T10:45:00Z","v":4551,"vw":78.513171},{"c":78.51,"h":78.52,"l":78.51,"n":5,"o":78.51,"t":"2026-10-14T10:50:00Z","v":1007,"vw":78.51251},{"c":78.49,"h":78.5,"l":78.47,"n":92,"o":78.5,"t":"2026-10-14T10:55:00Z","v":39755,"vw":78.489613},{"c":78.4501,"h":78.5,"l":78.45,"n":66,"o":78.48,"t":"2026-10-14T11:00:00Z","v":39880,"vw":78.493993},{"c":78.46,"h":78.47,"l":78.45,"n":166,"o":78.45,"t":"2026-10-14T11:05:00Z","v":111443,"vw":78.465032},{"c":78.48,"h":78.4998,"l":78.47,"n":221,"o":78.47,"t":"2026-10-14T11:10:00Z","v":72685,"vw":78.473081},{"c":78.54,"h":78.54,"l":78.47,"n":93,"o":78.47,"t":"2026-10-14T11:15:00Z","v":100147,"vw":78.485509},{"c":78.4895,"h":78.5385,"l":78.48,"n":83,"o":78.5385,"t":"2026-10-14T11:20:00Z","v":50782,"vw":78.498274},{"c":78.49,"h":78.49,"l":78.48,"n":27,"o":78.49,"t":"2026-10-14T11:25:00Z","v":10280,"vw":78.481915},{"c":78.51,"h":78.51,"l":78.49,"n":17,"o":78.49,"t":"2026-10-14T11:30:00Z","v":1451,"vw":78.498928},{"c":78.53,"h":78.5307,"l":78.53,"n":22,"o":78.53,"t":"2026-10-14T11:35:00Z","v":2927,"vw":78.530224},{"c":78.5215,"h":78.5493,"l":78.5215,"n":38,"o":78.53,"t":"2026-10-14T11:40:00Z","v":9368,"vw":78.540499},{"c":78.52,"h":78.52,"l":78.4914,"n":46,"o":78.5,"t":"2026-10-14T11:45:00Z","v":77193,"vw":78.512741},{"c":78.52,"h":78.5315,"l":78.5185,"n":81,"o":78.52,"t":"2026-10-14T11:50:00Z","v":40092,"vw":78.521036},{"c":78.59,"h":78.61,"l":78.52,"n":95,"o":78.5205,"t":"2026-10-14T11:55:00Z","v":30784,"vw":78.57247},{"c":78.61,"h":78.64,"l":78.58,"n":117,"o":78.5993,"t":"2026-10-14T12:00:00Z","v":29684,"vw":78.607126},{"c":78.6,"h":78.64,"l":78.59,"n":87,"o":78.6007,"t":"2026-10-14T12:05:00Z","v":20967,"vw":78.608705},{"c":78.6193,"h":78.6403,"l":78.5715,"n":96,"o":78.62,"t":"2026-10-14T12:10:00Z","v":28956,"vw":78.62519},{"c":78.58,"h":78.64,"l":78.578,"n":113,"o":78.62,"t":"2026-10-14T12:15:00Z","v":62144,"vw":78.614974},{"c":78.66,"h":78.67,"l":78.57,"n":228,"o":78.58,"t":"2026-10-14T12:20:00Z","v":89540,"vw":78.629213},{"c":78.71,"h":78.71,"l":78.67,"n":232,"o":78.67,"t":"2026-10-14T12:25:00Z","v":136333,"vw":78.695407},{"c":78.02,"h":78.67,"l":77.98,"n":1411,"o":78.67,"t":"2026-10-14T12:30:00Z","v":460468,"vw":78.11414},{"c":77.9294,"h":78.1,"l":77.9294,"n":970,"o":78.02,"t":"2026-10-14T12:35:00Z","v":422152,"vw":78.039119},{"c":77.8501,"h":77.92,"l":77.76,"n":866,"o":77.92,"t":"2026-10-14T12:40:00Z","v":154544,"vw":77.845626},{"c":77.81,"h":77.87,"l":77.81,"n":639,"o":77.86,"t":"2026-10-14T12:45:00Z","v":202451,"vw":77.848712},{"c":77.83,"h":77.87,"l":77.79,"n":446,"o":77.81,"t":"2026-10-14T12:50:00Z","v":81808,"vw":77.826345},{"c":77.66,"h":77.8585,"l":77.65,"n":567,"o":77.83,"t":"2026-10-14T12:55:00Z","v":86278,"vw":77.750949},{"c":77.75,"h":77.8,"l":77.66,"n":426,"o":77.66,"t":"2026-10-14T13:00:00Z","v":85746,"vw":77.742154},{"c":77.8094,"h":77.81,"l":77.71,"n":195,"o":77.74,"t":"2026-10-14T13:05:00Z","v":35763,"vw":77.760155},{"c":77.701,"h":77.81,"l":77.701,"n":306,"o":77.8099,"t":"2026-10-14T13:10:00Z","v":43332,"vw":77.779842},{"c":77.68,"h":77.73,"l":77.66,"n":374,"o":77.71,"t":"2026-10-14T13:15:00Z","v":98781,"vw":77.691914},{"c":77.74,"h":77.75,"l":77.66,"n":287,"o":77.6714,"t":"2026-10-14T13:20:00Z","v":145711,"vw":77.705312},{"c":77.82,"h":77.82,"l":77.7299,"n":320,"o":77.73,"t":"2026-10-14T13:25:00Z","v":53844,"vw":77.777298},{"c":77.8299,"h":77.835,"l":77.74,"n":2762,"o":77.82,"t":"2026-10-14T13:30:00Z","v":1126799,"vw":77.795281},{"c":77.9,"h":77.965,"l":77.825,"n":1893,"o":77.825,"t":"2026-10-14T13:35:00Z","v":916143,"vw":77.883754},{"c":77.96,"h":78.005,"l":77.89,"n":1313,"o":77.895,"t":"2026-10-14T13:40:00Z","v":391388,"vw":77.957179},{"c":77.93,"h":78.02,"l":77.93,"n":1637,"o":77.965,"t":"2026-10-14T13:45:00Z","v":761001,"vw":77.975371},{"c":77.91,"h":77.94,"l":77.89,"n":869,"o":77.93,"t":"2026-10-14T13:50:00Z","v":171711,"vw":77.914112},{"c":77.9412,"h":77.9451,"l":77.91,"n":1141,"o":77.925,"t":"2026-10-14T13:55:00Z","v":354508,"vw":77.927808},{"c":78.085,"h":78.09,"l":77.91,"n":1696,"o":77.94,"t":"2026-10-14T14:00:00Z","v":812909,"vw":78.009684},{"c":78.125,"h":78.16,"l":78.075,"n":1988,"o":78.08,"t":"2026-10-14T14:05:00Z","v":1079158,"vw":78.12062},{"c":78.16,"h":78.2,"l":78.11,"n":1464,"o":78.125,"t":"2026-10-14T14:10:00Z","v":352381,"vw":78.165542},{"c":78.12,"h":78.175,"l":78.11,"n":1433,"o":78.17,"t":"2026-10-14T14:15:00Z","v":506610,"vw":78.14014},{"c":78.205,"h":78.205,"l":78.11,"n":1445,"o":78.115,"t":"2026-10-14T14:20:00Z","v":581022,"vw":78.166201},{"c":78.235,"h":78.26,"l":78.2,"n":1392,"o":78.202,"t":"2026-10-14T14:25:00Z","v":473101,"vw":78.223745},{"c":78.265,"h":78.29,"l":78.22,"n":1736,"o":78.2357,"t":"2026-10-14T14:30:00Z","v":694350,"vw":78.256277},{"c":78.245,"h":78.27,"l":78.175,"n":1725,"o":78.265,"t":"2026-10-14T14:35:00Z","v":607427,"vw":78.235556},{"c":78.3499,"h":78.3753,"l":78.25,"n":1179,"o":78.25,"t":"2026-10-14T14:40:00Z","v":293702,"vw":78.316682},{"c":78.33,"h":78.37,"l":78.32,"n":1249,"o":78.35,"t":"2026-10-14T14:45:00Z","v":313771,"vw":78.345802},{"c":78.245,"h":78.335,"l":78.235,"n":1206,"o":78.3296,"t":"2026-10-14T14:50:00Z","v":331566,"vw":78.270465},{"c":78.22,"h":78.255,"l":78.19,"n":1090,"o":78.25,"t":"2026-10-14T14:55:00Z","v":481270,"vw":78.217503},{"c":78.075,"h":78.225,"l":78.065,"n":1873,"o":78.225,"t":"2026-10-14T15:00:00Z","v":1102056,"vw":78.156416},{"c":78.1,"h":78.14,"l":78.0615,"n":1118,"o":78.07,"t":"2026-10-14T15:05:00Z","v":295859,"vw":78.107359},{"c":78.18,"h":78.19,"l":78.085,"n":1176,"o":78.105,"t":"2026-10-14T15:10:00Z","v":297388,"vw":78.151764},{"c":78.3,"h":78.305,"l":78.18,"n":1562,"o":78.18,"t":"2026-10-14T15:15:00Z","v":471900,"vw":78.27137},{"c":78.34,"h":78.345,"l":78.268,"n":1268,"o":78.3,"t":"2026-10-14T15:20:00Z","v":301191,"vw":78.304431},{"c":78.32,"h":78.3561,"l":78.29,"n":1380,"o":78.34,"t":"2026-10-14T15:25:00Z","v":246631,"vw":78.319905},{"c":78.35,"h":78.35,"l":78.29,"n":1109,"o":78.315,"t":"2026-10-14T15:30:00Z","v":199308,"vw":78.325631},{"c":78.4119,"h":78.42,"l":78.325,"n":1345,"o":78.355,"t":"2026-10-14T15:35:00Z","v":416280,"vw":78.368341},{"c":78.435,"h":78.47,"l":78.415,"n":1676,"o":78.415,"t":"2026-10-14T15:40:00Z","v":365886,"vw":78.434687},{"c":78.345,"h":78.46,"l":78.345,"n":1244,"o":78.44,"t":"2026-10-14T15:45:00Z","v":302432,"vw":78.395875},{"c":78.335,"h":78.3653,"l":78.31,"n":1270,"o":78.35,"t":"2026-10-14T15:50:00Z","v":385969,"vw":78.337819},{"c":78.265,"h":78.33,"l":78.245,"n":1162,"o":78.33,"t":"2026-10-14T15:55:00Z","v":404832,"vw":78.277983},{"c":78.29,"h":78.2963,"l":78.23,"n":834,"o":78.26,"t":"2026-10-14T16:00:00Z","v":135919,"vw":78.271452},{"c":78.305,"h":78.31,"l":78.27,"n":894,"o":78.28,"t":"2026-10-14T16:05:00Z","v":193203,"vw":78.299919},{"c":78.295,"h":78.33,"l":78.29,"n":767,"o":78.305,"t":"2026-10-14T16:10:00Z","v":158182,"vw":78.310592},{"c":78.31,"h":78.3351,"l":78.3,"n":981,"o":78.3,"t":"2026-10-14T16:15:00Z","v":373927,"vw":78.318621},{"c":78.4015,"h":78.405,"l":78.285,"n":1133,"o":78.31,"t":"2026-10-14T16:20:00Z","v":380480,"vw":78.327131},{"c":78.395,"h":78.4585,"l":78.39,"n":986,"o":78.4,"t":"2026-10-14T16:25:00Z","v":373813,"vw":78.423329},{"c":78.41,"h":78.43,"l":78.38,"n":1177,"o":78.395,"t":"2026-10-14T16:30:00Z","v":447191,"vw":78.411367},{"c":78.385,"h":78.42,"l":78.3201,"n":868,"o":78.4,"t":"2026-10-14T16:35:00Z","v":188790,"vw":78.374231},{"c":78.41,"h":78.43,"l":78.335,"n":544,"o":78.385,"t":"2026-10-14T16:40:00Z","v":124738,"vw":78.377401},{"c":78.415,"h":78.4258,"l":78.38,"n":663,"o":78.42,"t":"2026-10-14T16:45:00Z","v":195012,"vw":78.404328},{"c":78.445,"h":78.4464,"l":78.4,"n":673,"o":78.41,"t":"2026-10-14T16:50:00Z","v":186450,"vw":78.426674},{"c":78.455,"h":78.47,"l":78.435,"n":523,"o":78.446,"t":"2026-10-14T16:55:00Z","v":88903,"vw":78.45028},{"c":78.465,"h":78.476,"l":78.42,"n":573,"o":78.46,"t":"2026-10-14T17:00:00Z","v":143583,"vw":78.449495},{"c":78.505,"h":78.52,"l":78.46,"n":641,"o":78.46,"t":"2026-10-14T17:05:00Z","v":162268,"vw":78.480756},{"c":78.5138,"h":78.535,"l":78.49,"n":527,"o":78.515,"t":"2026-10-14T17:10:00Z","v":101866,"vw":78.516316},{"c":78.6,"h":78.6,"l":78.52,"n":661,"o":78.52,"t":"2026-10-14T17:15:00Z","v":128578,"vw":78.561424},{"c":78.69,"h":78.69,"l":78.59,"n":1363,"o":78.595,"t":"2026-10-14T17:20:00Z","v":678925,"vw":78.63792},{"c":78.755,"h":78.7699,"l":78.685,"n":2387,"o":78.69,"t":"2026-10-14T17:25:00Z","v":1014209,"vw":78.727726},{"c":78.79,"h":78.79,"l":78.7201,"n":1449,"o":78.7501,"t":"2026-10-14T17:30:00Z","v":505763,"vw":78.763484},{"c":78.755,"h":78.78,"l":78.71,"n":1071,"o":78.78,"t":"2026-10-14T17:35:00Z","v":410908,"vw":78.734245},{"c":78.71,"h":78.76,"l":78.7,"n":930,"o":78.76,"t":"2026-10-14T17:40:00Z","v":441148,"vw":78.732126},{"c":78.65,"h":78.72,"l":78.64,"n":1272,"o":78.705,"t":"2026-10-14T17:45:00Z","v":411550,"vw":78.669443},{"c":78.675,"h":78.7,"l":78.63,"n":804,"o":78.645,"t":"2026-10-14T17:50:00Z","v":313686,"vw":78.647393},{"c":78.705,"h":78.705,"l":78.67,"n":838,"o":78.68,"t":"2026-10-14T17:55:00Z","v":462300,"vw":78.691248},{"c":78.73,"h":78.785,"l":78.7,"n":1248,"o":78.71,"t":"2026-10-14T18:00:00Z","v":661694,"vw":78.746854},{"c":78.76,"h":78.765,"l":78.705,"n":777,"o":78.73,"t":"2026-10-14T18:05:00Z","v":231557,"vw":78.735033},{"c":78.86,"h":78.86,"l":78.75,"n":1292,"o":78.76,"t":"2026-10-14T18:10:00Z","v":899730,"vw":78.816462},{"c":78.93,"h":78.93,"l":78.86,"n":1622,"o":78.86,"t":"2026-10-14T18:15:00Z","v":754784,"vw":78.906952},{"c":78.935,"h":78.96,"l":78.9045,"n":1565,"o":78.94,"t":"2026-10-14T18:20:00Z","v":727916,"vw":78.932719},{"c":78.93,"h":79.01,"l":78.9249,"n":1855,"o":78.93,"t":"2026-10-14T18:25:00Z","v":735388,"vw":78.961966},{"c":78.9,"h":78.96,"l":78.88,"n":1534,"o":78.925,"t":"2026-10-14T18:30:00Z","v":814375,"vw":78.918284},{"c":78.89,"h":78.935,"l":78.87,"n":1053,"o":78.905,"t":"2026-10-14T18:35:00Z","v":473784,"vw":78.897977},{"c":78.85,"h":78.9,"l":78.85,"n":761,"o":78.89,"t":"2026-10-14T18:40:00Z","v":245560,"vw":78.867335},{"c":78.835,"h":78.875,"l":78.83,"n":662,"o":78.855,"t":"2026-10-14T18:45:00Z","v":198504,"vw":78.860619},{"c":78.8737,"h":78.89,"l":78.84,"n":834,"o":78.84,"t":"2026-10-14T18:50:00Z","v":287471,"vw":78.859758},{"c":78.8519,"h":78.88,"l":78.82,"n":920,"o":78.875,"t":"2026-10-14T18:55:00Z","v":315600,"vw":78.852136},{"c":78.895,"h":78.91,"l":78.835,"n":1204,"o":78.86,"t":"2026-10-14T19:00:00Z","v":396428,"vw":78.874937},{"c":78.925,"h":78.96,"l":78.89,"n":1206,"o":78.895,"t":"2026-10-14T19:05:00Z","v":545908,"vw":78.917953},{"c":78.895,"h":78.93,"l":78.88,"n":725,"o":78.93,"t":"2026-10-14T19:10:00Z","v":223650,"vw":78.901525},{"c":78.905,"h":78.9259,"l":78.88,"n":860,"o":78.89,"t":"2026-10-14T19:15:00Z","v":222552,"vw":78.909676},{"c":78.905,"h":78.92,"l":78.88,"n":895,"o":78.9,"t":"2026-10-14T19:20:00Z","v":243846,"vw":78.888665},{"c":78.835,"h":78.905,"l":78.83,"n":1169,"o":78.9,"t":"2026-10-14T19:25:00Z","v":368770,"vw":78.855714},{"c":78.805,"h":78.84,"l":78.76,"n":1677,"o":78.83,"t":"2026-10-14T19:30:00Z","v":740705,"vw":78.793022},{"c":78.83,"h":78.85,"l":78.8,"n":1507,"o":78.81,"t":"2026-10-14T19:35:00Z","v":431193,"vw":78.828303},{"c":78.845,"h":78.86,"l":78.81,"n":1761,"o":78.835,"t":"2026-10-14T19:40:00Z","v":565629,"vw":78.833942},{"c":78.9,"h":78.91,"l":78.845,"n":1330,"o":78.845,"t":"2026-10-14T19:45:00Z","v":449360,"vw":78.884799},{"c":78.915,"h":78.93,"l":78.8723,"n":5593,"o":78.9,"t":"2026-10-14T19:50:00Z","v":1034824,"vw":78.899922},{"c":78.88,"h":78.92,"l":78.83,"n":3901,"o":78.91,"t":"2026-10-14T19:55:00Z","v":1504389,"vw":78.876642},{"c":78.9096,"h":78.94,"l":78.87,"n":316,"o":78.88,"t":"2026-10-14T20:00:00Z","v":3007465,"vw":78.891423},{"c":78.87,"h":78.91,"l":78.87,"n":271,"o":78.91,"t":"2026-10-14T20:05:00Z","v":111706,"vw":78.889565},{"c":78.78,"h":78.87,"l":78.78,"n":93,"o":78.86,"t":"2026-10-14T20:10:00Z","v":39539,"vw":78.825656},{"c":78.7622,"h":78.8,"l":78.7622,"n":100,"o":78.7722,"t":"2026-10-14T20:15:00Z","v":56898,"vw":78.794671},{"c":78.79,"h":78.7998,"l":78.77,"n":33,"o":78.77,"t":"2026-10-14T20:20:00Z","v":3581,"vw":78.77593},{"c":78.8005,"h":78.81,"l":78.79,"n":47,"o":78.79,"t":"2026-10-14T20:25:00Z","v":5839,"vw":78.803305},{"c":78.84,"h":78.84,"l":78.8101,"n":73,"o":78.8101,"t":"2026-10-14T20:30:00Z","v":8291,"vw":78.821524},{"c":78.83,"h":78.8515,"l":78.83,"n":89,"o":78.85,"t":"2026-10-14T20:35:00Z","v":5844,"vw":78.849668},{"c":78.83,"h":78.84,"l":78.82,"n":43,"o":78.82,"t":"2026-10-14T20:40:00Z","v":1177,"vw":78.825789},{"c":78.8543,"h":78.8543,"l":78.84,"n":14,"o":78.84,"t":"2026-10-14T20:45:00Z","v":1553,"vw":78.848158},{"c":78.86,"h":78.87,"l":78.85,"n":59,"o":78.85,"t":"2026-10-14T20:50:00Z","v":4117,"vw":78.861104},{"c":78.8487,"h":78.8693,"l":78.8487,"n":19,"o":78.8693,"t":"2026-10-14T20:55:00Z","v":1167,"vw":78.866047},{"c":78.84,"h":78.84,"l":78.84,"n":7,"o":78.84,"t":"2026-10-14T21:00:00Z","v":1981,"vw":78.84},{"c":78.8,"h":78.84,"l":78.8,"n":23,"o":78.84,"t":"2026-10-14T21:05:00Z","v":1391,"vw":78.833103},{"c":78.8371,"h":78.8371,"l":78.8056,"n":16,"o":78.8056,"t":"2026-10-14T21:10:00Z","v":1833,"vw":78.809992},{"c":78.84,"h":78.84,"l":78.82,"n":8,"o":78.82,"t":"2026-10-14T21:15:00Z","v":875,"vw":78.830323},{"c":78.8007,"h":78.83,"l":78.8007,"n":26,"o":78.83,"t":"2026-10-14T21:20:00Z","v":2004,"vw":78.820957},{"c":78.81,"h":78.82,"l":78.8,"n":19,"o":78.81,"t":"2026-10-14T21:25:00Z","v":2025,"vw":78.805355},{"c":78.81,"h":78.81,"l":78.81,"n":5,"o":78.81,"t":"2026-10-14T21:30:00Z","v":2014,"vw":78.81},{"c":78.8363,"h":78.8363,"l":78.8,"n":40,"o":78.81,"t":"2026-10-14T21:35:00Z","v":3421,"vw":78.816218},{"c":78.8,"h":78.8,"l":78.7917,"n":5,"o":78.7917,"t":"2026-10-14T21:40:00Z","v":266,"vw":78.79585},{"c":78.83,"h":78.84,"l":78.79,"n":18,"o":78.839,"t":"2026-10-14T21:45:00Z","v":1437,"vw":78.820693},{"c":78.8325,"h":78.8325,"l":78.79,"n":23,"o":78.79,"t":"2026-10-14T21:50:00Z","v":2754,"vw":78.801086},{"c":78.8,"h":78.81,"l":78.8,"n":10,"o":78.81,"t":"2026-10-14T21:55:00Z","v":1337,"vw":78.802308},{"c":78.79,"h":78.8154,"l":78.79,"n":17,"o":78.8081,"t":"2026-10-14T22:00:00Z","v":2481,"vw":78.797347},{"c":78.8,"h":78.81,"l":78.7796,"n":31,"o":78.7796,"t":"2026-10-14T22:05:00Z","v":3510,"vw":78.804699},{"c":78.82,"h":78.87,"l":78.77,"n":123,"o":78.77,"t":"2026-10-14T22:10:00Z","v":16749,"vw":78.797607},{"c":78.9,"h":78.93,"l":78.82,"n":316,"o":78.82,"t":"2026-10-14T22:15:00Z","v":17216,"vw":78.889419},{"c":78.91,"h":78.94,"l":78.88,"n":123,"o":78.89,"t":"2026-10-14T22:20:00Z","v":7359,"vw":78.906287},{"c":78.88,"h":78.88,"l":78.85,"n":33,"o":78.88,"t":"2026-10-14T22:25:00Z","v":3457,"vw":78.865283},{"c":78.88,"h":78.91,"l":78.88,"n":174,"o":78.89,"t":"2026-10-14T22:30:00Z","v":15474,"vw":78.901885},{"c":78.9005,"h":78.91,"l":78.88,"n":39,"o":78.88,"t":"2026-10-14T22:35:00Z","v":3380,"vw":78.904791},{"c":78.9303,"h":78.9303,"l":78.88,"n":1000,"o":78.91,"t":"2026-10-14T22:40:00Z","v":28642,"vw":78.905677},{"c":78.95,"h":78.961,"l":78.94,"n":95,"o":78.94,"t":"2026-10-14T22:45:00Z","v":11172,"vw":78.945202},{"c":78.9,"h":78.95,"l":78.9,"n":40,"o":78.95,"t":"2026-10-14T22:50:00Z","v":2623,"vw":78.934195},{"c":78.94,"h":78.94,"l":78.93,"n":37,"o":78.9385,"t":"2026-10-14T22:55:00Z","v":18454,"vw":78.938906},{"c":78.93,"h":78.9402,"l":78.93,"n":28,"o":78.94,"t":"2026-10-14T23:00:00Z","v":11461,"vw":78.931842},{"c":78.92,"h":78.94,"l":78.92,"n":5,"o":78.94,"t":"2026-10-14T23:05:00Z","v":403,"vw":78.926667},{"c":78.91,"h":78.9227,"l":78.89,"n":46,"o":78.92,"t":"2026-10-14T23:10:00Z","v":3166,"vw":78.90569},{"c":78.9498,"h":78.95,"l":78.89,"n":152,"o":78.89,"t":"2026-10-14T23:15:00Z","v":5985,"vw":78.923099},{"c":78.977,"h":78.98,"l":78.94,"n":171,"o":78.9402,"t":"2026-10-14T23:20:00Z","v":8664,"vw":78.958805},{"c":78.9689,"h":78.9765,"l":78.9607,"n":51,"o":78.9765,"t":"2026-10-14T23:25:00Z","v":3187,"vw":78.969132},{"c":78.95,"h":78.97,"l":78.95,"n":74,"o":78.9601,"t":"2026-10-14T23:30:00Z","v":5575,"vw":78.960223},{"c":78.97,"h":78.97,"l":78.94,"n":94,"o":78.9654,"t":"2026-10-14T23:35:00Z","v":10936,"vw":78.953165},{"c":78.97,"h":78.97,"l":78.95,"n":40,"o":78.96,"t":"2026-10-14T23:40:00Z","v":2671,"vw":78.960909},{"c":79.01,"h":79.02,"l":78.96,"n":459,"o":78.96,"t":"2026-10-14T23:45:00Z","v":22010,"vw":79.00337},{"c":79.0297,"h":79.039,"l":79.01,"n":543,"o":79.0103,"t":"2026-10-14T23:50:00Z","v":15378,"vw":79.022409},{"c":79.02,"h":79.03,"l":79.01,"n":59,"o":79.0285,"t":"2026-10-14T23:55:00Z","v":11660,"vw":79.022938},{"c":79.84,"h":79.95,"l":79.3,"n":4618,"o":79.85,"t":"2026-10-15T08:00:00Z","v":691396,"vw":79.744937},{"c":79.93,"h":79.95,"l":79.58,"n":223,"o":79.92,"t":"2026-10-15T08:05:00Z","v":81772,"vw":79.882899},{"c":79.97,"h":79.97,"l":79.92,"n":219,"o":79.93,"t":"2026-10-15T08:10:00Z","v":122154,"vw":79.939671},{"c":79.92,"h":79.95,"l":79.91,"n":127,"o":79.95,"t":"2026-10-15T08:15:00Z","v":61677,"vw":79.945581},{"c":79.96,"h":79.96,"l":79.9,"n":90,"o":79.9103,"t":"2026-10-15T08:20:00Z","v":14465,"vw":79.910708},{"c":79.94,"h":79.96,"l":79.9107,"n":70,"o":79.95,"t":"2026-10-15T08:25:00Z","v":12450,"vw":79.941231},{"c":79.91,"h":79.9493,"l":79.91,"n":34,"o":79.9493,"t":"2026-10-15T08:30:00Z","v":8345,"vw":79.924992},{"c":79.9503,"h":79.9503,"l":79.91,"n":73,"o":79.91,"t":"2026-10-15T08:35:00Z","v":19078,"vw":79.934333},{"c":79.94,"h":79.95,"l":79.94,"n":36,"o":79.95,"t":"2026-10-15T08:40:00Z","v":5815,"vw":79.948022},{"c":79.93,"h":79.93,"l":79.9,"n":85,"o":79.93,"t":"2026-10-15T08:45:00Z","v":24306,"vw":79.915769},{"c":79.9,"h":79.93,"l":79.8993,"n":83,"o":79.92,"t":"2026-10-15T08:50:00Z","v":15650,"vw":79.912654},{"c":79.88,"h":79.9105,"l":79.88,"n":74,"o":79.9,"t":"2026-10-15T08:55:00Z","v":10986,"vw":79.899973},{"c":79.9,"h":79.9,"l":79.87,"n":64,"o":79.87,"t":"2026-10-15T09:00:00Z","v":8385,"vw":79.878322},{"c":79.91,"h":79.91,"l":79.87,"n":17,"o":79.87,"t":"2026-10-15T09:05:00Z","v":6473,"vw":79.897445},{"c":79.9,"h":79.9,"l":79.85,"n":406,"o":79.89,"t":"2026-10-15T09:10:00Z","v":242323,"vw":79.86434},{"c":79.89,"h":79.8905,"l":79.89,"n":41,"o":79.8905,"t":"2026-10-15T09:15:00Z","v":492,"vw":79.890189},{"c":79.93,"h":79.93,"l":79.89,"n":42,"o":79.9,"t":"2026-10-15T09:20:00Z","v":2874,"vw":79.907273},{"c":79.98,"h":79.99,"l":79.93,"n":288,"o":79.93,"t":"2026-10-15T09:25:00Z","v":81298,"vw":79.96111},{"c":80.07,"h":80.085,"l":79.98,"n":409,"o":79.98,"t":"2026-10-15T09:30:00Z","v":88047,"vw":80.025792},{"c":80.06,"h":80.11,"l":80.06,"n":147,"o":80.08,"t":"2026-10-15T09:35:00Z","v":52957,"vw":80.088572},{"c":80.09,"h":80.1,"l":80.06,"n":130,"o":80.06,"t":"2026-10-15T09:40:00Z","v":84678,"vw":80.094953},{"c":79.98,"h":80.1,"l":79.97,"n":128,"o":80.09,"t":"2026-10-15T09:45:00Z","v":38494,"vw":80.043607},{"c":80.0295,"h":80.04,"l":80,"n":138,"o":80,"t":"2026-10-15T09:50:00Z","v":77764,"vw":80.011673},{"c":80.0305,"h":80.06,"l":80.01,"n":55,"o":80.01,"t":"2026-10-15T09:55:00Z","v":9961,"vw":80.038535},{"c":80.02,"h":80.05,"l":80.02,"n":89,"o":80.04,"t":"2026-10-15T10:00:00Z","v":28088,"vw":80.032071},{"c":80.01,"h":80.0397,"l":80.01,"n":54,"o":80.03,"t":"2026-10-15T10:05:00Z","v":16204,"vw":80.020747},{"c":80.02,"h":80.02,"l":80.01,"n":76,"o":80.01,"t":"2026-10-15T10:10:00Z","v":16166,"vw":80.012051},{"c":80.02,"h":80.0407,"l":80.02,"n":50,"o":80.03,"t":"2026-10-15T10:15:00Z","v":15567,"vw":80.029262},{"c":80.0095,"h":80.02,"l":80,"n":224,"o":80.0101,"t":"2026-10-15T10:20:00Z","v":209840,"vw":80.000882},{"c":79.9897,"h":80.01,"l":79.98,"n":134,"o":80.01,"t":"2026-10-15T10:25:00Z","v":161259,"vw":79.988238},{"c":79.99,"h":80,"l":79.9801,"n":53,"o":79.99,"t":"2026-10-15T10:30:00Z","v":17606,"vw":79.989873},{"c":79.98,"h":80,"l":79.98,"n":90,"o":79.98,"t":"2026-10-15T10:35:00Z","v":29163,"vw":79.985315},{"c":79.96,"h":79.99,"l":79.96,"n":226,"o":79.99,"t":"2026-10-15T10:40:00Z","v":54885,"vw":79.962643},{"c":80,"h":80.01,"l":79.96,"n":120,"o":79.96,"t":"2026-10-15T10:45:00Z","v":20825,"vw":79.979228},{"c":79.975,"h":80.02,"l":79.97,"n":102,"o":80.0001,"t":"2026-10-15T10:50:00Z","v":16851,"vw":79.99819},{"c":79.99,"h":79.9905,"l":79.97,"n":66,"o":79.99,"t":"2026-10-15T10:55:00Z","v":10078,"vw":79.97247},{"c":80.01,"h":80.03,"l":79.97,"n":379,"o":79.97,"t":"2026-10-15T11:00:00Z","v":131814,"vw":80.0009},{"c":80,"h":80.04,"l":79.9805,"n":203,"o":80.0001,"t":"2026-10-15T11:05:00Z","v":69101,"vw":80.001216},{"c":80.02,"h":80.03,"l":80,"n":120,"o":80,"t":"2026-10-15T11:10:00Z","v":41213,"vw":80.017586},{"c":80,"h":80.0206,"l":79.99,"n":193,"o":80.0206,"t":"2026-10-15T11:15:00Z","v":108624,"vw":80.003068},{"c":80.02,"h":80.0393,"l":80,"n":165,"o":80,"t":"2026-10-15T11:20:00Z","v":57320,"vw":80.018612},{"c":80.0506,"h":80.0707,"l":80.01,"n":215,"o":80.02,"t":"2026-10-15T11:25:00Z","v":61209,"vw":80.038356},{"c":79.99,"h":80.03,"l":79.9805,"n":141,"o":80.02,"t":"2026-10-15T11:30:00Z","v":29618,"vw":80.007652},{"c":79.93,"h":80,"l":79.93,"n":232,"o":80,"t":"2026-10-15T11:35:00Z","v":60725,"vw":79.952232},{"c":79.9307,"h":79.9307,"l":79.9,"n":258,"o":79.93,"t":"2026-10-15T11:40:00Z","v":111167,"vw":79.911943},{"c":79.89,"h":79.9417,"l":79.89,"n":165,"o":79.932,"t":"2026-10-15T11:45:00Z","v":93338,"vw":79.899154},{"c":79.9501,"h":79.97,"l":79.89,"n":188,"o":79.89,"t":"2026-10-15T11:50:00Z","v":122001,"vw":79.920491},{"c":79.94,"h":80,"l":79.94,"n":172,"o":79.96,"t":"2026-10-15T11:55:00Z","v":109770,"vw":79.977347},{"c":80.01,"h":80.0207,"l":79.94,"n":253,"o":79.94,"t":"2026-10-15T12:00:00Z","v":58920,"vw":79.988125},{"c":80.01,"h":80.01,"l":79.9885,"n":217,"o":80.01,"t":"2026-10-15T12:05:00Z","v":97421,"vw":79.99992},{"c":80.0705,"h":80.09,"l":80.03,"n":208,"o":80.03,"t":"2026-10-15T12:10:00Z","v":48874,"vw":80.055185},{"c":80.12,"h":80.12,"l":80.05,"n":307,"o":80.08,"t":"2026-10-15T12:15:00Z","v":100609,"vw":80.081071},{"c":80.14,"h":80.14,"l":80.06,"n":620,"o":80.12,"t":"2026-10-15T12:20:00Z","v":256296,"vw":80.109673},{"c":80.11,"h":80.155,"l":80.09,"n":525,"o":80.13,"t":"2026-10-15T12:25:00Z","v":147388,"vw":80.12444},{"c":80.1301,"h":80.15,"l":79.96,"n":2043,"o":80.1,"t":"2026-10-15T12:30:00Z","v":620219,"vw":80.060854},{"c":80.5005,"h":80.52,"l":80.135,"n":1880,"o":80.14,"t":"2026-10-15T12:35:00Z","v":438796,"vw":80.335113},{"c":80.47,"h":80.61,"l":80.47,"n":1773,"o":80.5,"t":"2026-10-15T12:40:00Z","v":811475,"vw":80.527908},{"c":80.43,"h":80.47,"l":80.31,"n":1779,"o":80.45,"t":"2026-10-15T12:45:00Z","v":945350,"vw":80.404153},{"c":80.46,"h":80.5,"l":80.41,"n":815,"o":80.4302,"t":"2026-10-15T12:50:00Z","v":447503,"vw":80.462586},{"c":80.47,"h":80.49,"l":80.45,"n":341,"o":80.46,"t":"2026-10-15T12:55:00Z","v":144886,"vw":80.463575},{"c":80.3515,"h":80.49,"l":80.32,"n":455,"o":80.48,"t":"2026-10-15T13:00:00Z","v":201698,"vw":80.402432},{"c":80.385,"h":80.39,"l":80.35,"n":351,"o":80.35,"t":"2026-10-15T13:05:00Z","v":151968,"vw":80.375779},{"c":80.53,"h":80.53,"l":80.3803,"n":575,"o":80.3803,"t":"2026-10-15T13:10:00Z","v":173775,"vw":80.464602},{"c":80.51,"h":80.57,"l":80.48,"n":680,"o":80.53,"t":"2026-10-15T13:15:00Z","v":337293,"vw":80.525342},{"c":80.52,"h":80.54,"l":80.4701,"n":455,"o":80.5,"t":"2026-10-15T13:20:00Z","v":214977,"vw":80.512881},{"c":80.47,"h":80.55,"l":80.47,"n":1009,"o":80.51,"t":"2026-10-15T13:25:00Z","v":516111,"vw":80.526254},{"c":80.38,"h":80.49,"l":80.285,"n":8109,"o":80.47,"t":"2026-10-15T13:30:00Z","v":3835684,"vw":80.405279},{"c":80.325,"h":80.445,"l":80.325,"n":7419,"o":80.385,"t":"2026-10-15T13:35:00Z","v":2798862,"vw":80.393901},{"c":80.305,"h":80.41,"l":80.29,"n":8226,"o":80.32,"t":"2026-10-15T13:40:00Z","v":3459703,"vw":80.341604},{"c":80.431,"h":80.45,"l":80.29,"n":5715,"o":80.305,"t":"2026-10-15T13:45:00Z","v":1899505,"vw":80.387503},{"c":80.4401,"h":80.48,"l":80.4,"n":3627,"o":80.435,"t":"2026-10-15T13:50:00Z","v":1325263,"vw":80.447433},{"c":80.425,"h":80.46,"l":80.4,"n":3385,"o":80.44,"t":"2026-10-15T13:55:00Z","v":1084421,"vw":80.426777},{"c":80.38,"h":80.465,"l":80.325,"n":4539,"o":80.425,"t":"2026-10-15T14:00:00Z","v":1965023,"vw":80.38859},{"c":80.395,"h":80.415,"l":80.32,"n":3354,"o":80.375,"t":"2026-10-15T14:05:00Z","v":1348894,"vw":80.368158},{"c":80.315,"h":80.4,"l":80.29,"n":3131,"o":80.395,"t":"2026-10-15T14:10:00Z","v":1203101,"vw":80.346164},{"c":80.365,"h":80.4,"l":80.315,"n":2810,"o":80.32,"t":"2026-10-15T14:15:00Z","v":1044564,"vw":80.359487},{"c":80.36,"h":80.38,"l":80.33,"n":2612,"o":80.36,"t":"2026-10-15T14:20:00Z","v":1051792,"vw":80.355217},{"c":80.38,"h":80.395,"l":80.34,"n":2811,"o":80.355,"t":"2026-10-15T14:25:00Z","v":1292562,"vw":80.372489},{"c":80.46,"h":80.475,"l":80.36,"n":4177,"o":80.38,"t":"2026-10-15T14:30:00Z","v":2700110,"vw":80.405567},{"c":80.53,"h":80.565,"l":80.47,"n":3038,"o":80.47,"t":"2026-10-15T14:35:00Z","v":1096896,"vw":80.525704},{"c":80.405,"h":80.535,"l":80.39,"n":2591,"o":80.535,"t":"2026-10-15T14:40:00Z","v":1351743,"vw":80.480355},{"c":80.425,"h":80.43,"l":80.34,"n":3170,"o":80.405,"t":"2026-10-15T14:45:00Z","v":1142070,"vw":80.3748},{"c":80.4451,"h":80.479,"l":80.39,"n":2043,"o":80.42,"t":"2026-10-15T14:50:00Z","v":1382082,"vw":80.422976},{"c":80.274,"h":80.47,"l":80.27,"n":3217,"o":80.44,"t":"2026-10-15T14:55:00Z","v":1835164,"vw":80.385159},{"c":80.185,"h":80.28,"l":80.17,"n":3262,"o":80.275,"t":"2026-10-15T15:00:00Z","v":1319014,"vw":80.243623},{"c":80.1,"h":80.185,"l":80.0645,"n":3067,"o":80.185,"t":"2026-10-15T15:05:00Z","v":1399428,"vw":80.11885},{"c":80.1,"h":80.16,"l":80.08,"n":2284,"o":80.095,"t":"2026-10-15T15:10:00Z","v":778294,"vw":80.125994},{"c":80.105,"h":80.1768,"l":80.09,"n":1587,"o":80.09,"t":"2026-10-15T15:15:00Z","v":386230,"vw":80.12911},{"c":80.07,"h":80.135,"l":80.06,"n":1586,"o":80.11,"t":"2026-10-15T15:20:00Z","v":682586,"vw":80.100839},{"c":80.03,"h":80.11,"l":80.01,"n":2041,"o":80.0752,"t":"2026-10-15T15:25:00Z","v":806771,"vw":80.046486},{"c":80.1,"h":80.11,"l":80,"n":1792,"o":80.03,"t":"2026-10-15T15:30:00Z","v":643425,"vw":80.056057},{"c":80.063,"h":80.125,"l":80.02,"n":1656,"o":80.11,"t":"2026-10-15T15:35:00Z","v":590160,"vw":80.099678},{"c":80.045,"h":80.09,"l":80.03,"n":1320,"o":80.065,"t":"2026-10-15T15:40:00Z","v":306822,"vw":80.056179},{"c":80.0413,"h":80.07,"l":79.99,"n":1726,"o":80.05,"t":"2026-10-15T15:45:00Z","v":377494,"vw":80.033304},{"c":80.08,"h":80.125,"l":80.045,"n":1649,"o":80.045,"t":"2026-10-15T15:50:00Z","v":446977,"vw":80.081412},{"c":80.04,"h":80.085,"l":80.02,"n":1359,"o":80.08,"t":"2026-10-15T15:55:00Z","v":584294,"vw":80.063022},{"c":80.05,"h":80.065,"l":80.015,"n":1638,"o":80.05,"t":"2026-10-15T16:00:00Z","v":401024,"vw":80.037185},{"c":80.03,"h":80.075,"l":80.0101,"n":1189,"o":80.06,"t":"2026-10-15T16:05:00Z","v":507144,"vw":80.045013},{"c":80.045,"h":80.085,"l":80.04,"n":923,"o":80.04,"t":"2026-10-15T16:10:00Z","v":203556,"vw":80.062437},{"c":80.065,"h":80.095,"l":80.04,"n":1105,"o":80.045,"t":"2026-10-15T16:15:00Z","v":267437,"vw":80.061705},{"c":80.045,"h":80.095,"l":80.03,"n":991,"o":80.07,"t":"2026-10-15T16:20:00Z","v":266563,"vw":80.062477},{"c":80.05,"h":80.1,"l":80.035,"n":975,"o":80.05,"t":"2026-10-15T16:25:00Z","v":555657,"vw":80.065274},{"c":79.9902,"h":80.045,"l":79.975,"n":1145,"o":80.045,"t":"2026-10-15T16:30:00Z","v":317564,"vw":79.999284},{"c":80.07,"h":80.09,"l":79.995,"n":1080,"o":80,"t":"2026-10-15T16:35:00Z","v":564587,"vw":80.044286},{"c":80.05,"h":80.095,"l":80.05,"n":816,"o":80.07,"t":"2026-10-15T16:40:00Z","v":359697,"vw":80.073859},{"c":80.06,"h":80.075,"l":80.03,"n":703,"o":80.055,"t":"2026-10-15T16:45:00Z","v":205051,"vw":80.055191},{"c":80.065,"h":80.12,"l":80.0501,"n":753,"o":80.06,"t":"2026-10-15T16:50:00Z","v":195529,"vw":80.083601},{"c":80.07,"h":80.075,"l":80.05,"n":189,"o":80.065,"t":"2026-10-15T16:55:00Z","v":37978,"vw":80.061468},{"c":80.035,"h":80.055,"l":80.0302,"n":282,"o":80.055,"t":"2026-10-15T18:10:00Z","v":59300,"vw":80.044757},{"c":80.102,"h":80.115,"l":80.035,"n":642,"o":80.035,"t":"2026-10-15T18:15:00Z","v":326321,"vw":80.079477},{"c":80.11,"h":80.125,"l":80.06,"n":786,"o":80.105,"t":"2026-10-15T18:20:00Z","v":355924,"vw":80.09393},{"c":80.145,"h":80.145,"l":80.0902,"n":669,"o":80.115,"t":"2026-10-15T18:25:00Z","v":188619,"vw":80.12418},{"c":80.135,"h":80.155,"l":80.125,"n":1001,"o":80.14,"t":"2026-10-15T18:30:00Z","v":290935,"vw":80.142806},{"c":80.045,"h":80.14,"l":80.04,"n":748,"o":80.135,"t":"2026-10-15T18:35:00Z","v":218990,"vw":80.084527},{"c":80.095,"h":80.1151,"l":80.05,"n":929,"o":80.05,"t":"2026-10-15T18:40:00Z","v":313302,"vw":80.092096},{"c":80.115,"h":80.135,"l":80.091,"n":557,"o":80.095,"t":"2026-10-15T18:45:00Z","v":272281,"vw":80.107019},{"c":80.075,"h":80.1151,"l":80.06,"n":844,"o":80.115,"t":"2026-10-15T18:50:00Z","v":253566,"vw":80.091324},{"c":80.01,"h":80.095,"l":79.99,"n":1036,"o":80.08,"t":"2026-10-15T18:55:00Z","v":377671,"vw":80.045723},{"c":80.045,"h":80.055,"l":80.01,"n":683,"o":80.015,"t":"2026-10-15T19:00:00Z","v":157833,"vw":80.034146},{"c":80.025,"h":80.045,"l":80.02,"n":646,"o":80.045,"t":"2026-10-15T19:05:00Z","v":122657,"vw":80.030246},{"c":80.05,"h":80.05,"l":80.02,"n":1078,"o":80.025,"t":"2026-10-15T19:10:00Z","v":822920,"vw":80.027239},{"c":79.995,"h":80.06,"l":79.98,"n":1521,"o":80.05,"t":"2026-10-15T19:15:00Z","v":1425686,"vw":80.022616},{"c":79.995,"h":80.01,"l":79.95,"n":1147,"o":79.99,"t":"2026-10-15T19:20:00Z","v":443193,"vw":79.98548},{"c":79.96,"h":80.01,"l":79.96,"n":824,"o":79.995,"t":"2026-10-15T19:25:00Z","v":286123,"vw":79.989527},{"c":79.95,"h":79.99,"l":79.95,"n":1164,"o":79.96,"t":"2026-10-15T19:30:00Z","v":577771,"vw":79.970102},{"c":79.98,"h":80.02,"l":79.93,"n":1937,"o":79.955,"t":"2026-10-15T19:35:00Z","v":1129422,"vw":79.972798},{"c":79.995,"h":80.01,"l":79.98,"n":1339,"o":79.985,"t":"2026-10-15T19:40:00Z","v":731891,"vw":79.997033},{"c":79.985,"h":80,"l":79.96,"n":1923,"o":79.99,"t":"2026-10-15T19:45:00Z","v":1133601,"vw":79.984285},{"c":79.955,"h":80,"l":79.95,"n":4804,"o":79.985,"t":"2026-10-15T19:50:00Z","v":1398866,"vw":79.975074},{"c":80,"h":80.03,"l":79.95,"n":5829,"o":79.955,"t":"2026-10-15T19:55:00Z","v":3981240,"vw":79.985025},{"c":80,"h":80.05,"l":79.97,"n":297,"o":80,"t":"2026-10-15T20:00:00Z","v":10694871,"vw":79.971197},{"c":79.97,"h":80,"l":79.97,"n":93,"o":79.99,"t":"2026-10-15T20:05:00Z","v":46218,"vw":79.986627},{"c":80,"h":80.03,"l":79.99,"n":71,"o":79.99,"t":"2026-10-15T20:10:00Z","v":23067,"vw":80.006647},{"c":80.029,"h":80.029,"l":79.99,"n":29,"o":80.0078,"t":"2026-10-15T20:15:00Z","v":2667,"vw":80.009071},{"c":80.04,"h":80.05,"l":80.01,"n":254,"o":80.01,"t":"2026-10-15T20:20:00Z","v":382852,"vw":80.03998},{"c":80.0209,"h":80.06,"l":80.0209,"n":35,"o":80.05,"t":"2026-10-15T20:25:00Z","v":13740,"vw":80.046262},{"c":80.07,"h":80.07,"l":80.06,"n":13,"o":80.06,"t":"2026-10-15T20:30:00Z","v":10832,"vw":80.060626},{"c":80.13,"h":80.13,"l":80.06,"n":58,"o":80.06,"t":"2026-10-15T20:35:00Z","v":12613,"vw":80.079019},{"c":80.13,"h":80.14,"l":80.12,"n":27,"o":80.13,"t":"2026-10-15T20:40:00Z","v":6172,"vw":80.134858},{"c":79.97,"h":80.12,"l":79.97,"n":28,"o":80.115,"t":"2026-10-15T20:45:00Z","v":1938,"vw":80.085789},{"c":80.11,"h":80.11,"l":80.1,"n":16,"o":80.1,"t":"2026-10-15T20:50:00Z","v":633,"vw":80.104417},{"c":80.25,"h":80.28,"l":80.1,"n":280,"o":80.1,"t":"2026-10-15T20:55:00Z","v":20079,"vw":80.196997},{"c":80.23,"h":80.23,"l":80.2,"n":27,"o":80.2,"t":"2026-10-15T21:00:00Z","v":3029,"vw":80.2232}],"history":[{"c":93.765,"h":93.78,"l":92.98,"n":112513,"o":93.04,"t":"2024-10-14T04:00:00Z","v":28795344,"vw":93.458172},{"c":94.91,"h":95,"l":94.3736,"n":135964,"o":94.46,"t":"2024-10-15T04:00:00Z","v":46429050,"vw":94.765777},{"c":95.31,"h":95.62,"l":95.14,"n":103274,"o":95.39,"t":"2024-10-16T04:00:00Z","v":32281486,"vw":95.311772},{"c":93.8,"h":94.44,"l":93.6701,"n":146038,"o":94.29,"t":"2024-10-17T04:00:00Z","v":43427214,"vw":93.87808},{"c":93.87,"h":94.28,"l":93.86,"n":90038,"o":94.05,"t":"2024-10-18T04:00:00Z","v":25258632,"vw":94.051685},{"c":92.23,"h":93.09,"l":92.23,"n":170196,"o":93.02,"t":"2024-10-21T04:00:00Z","v":49504698,"vw":92.479446},{"c":92.32,"h":92.76,"l":92.091,"n":113621,"o":92.65,"t":"2024-10-22T04:00:00Z","v":32096893,"vw":92.369316},{"c":92.07,"h":92.37,"l":91.6601,"n":126038,"o":91.84,"t":"2024-10-23T04:00:00Z","v":33354245,"vw":92.028147},{"c":92.66,"h":93,"l":91.96,"n":114758,"o":92.23,"t":"2024-10-24T04:00:00Z","v":32507395,"vw":92.553762},{"c":92.14,"h":93.0375,"l":92.02,"n":103932,"o":92.99,"t":"2024-10-25T04:00:00Z","v":28667060,"vw":92.416024},{"c":91.89,"h":92.29,"l":91.415,"n":124155,"o":92.27,"t":"2024-10-28T04:00:00Z","v":33156461,"vw":91.815018},{"c":92.03,"h":92.06,"l":90.9837,"n":163682,"o":91.17,"t":"2024-10-29T04:00:00Z","v":46545204,"vw":91.561954},{"c":92.3,"h":93.285,"l":92.16,"n":153298,"o":92.84,"t":"2024-10-30T04:00:00Z","v":41951068,"vw":92.596749},{"c":92.45,"h":92.94,"l":91.87,"n":165913,"o":92.2,"t":"2024-10-31T04:00:00Z","v":52173754,"vw":92.439858},{"c":90.84,"h":92.515,"l":90.8,"n":235772,"o":92.26,"t":"2024-11-01T04:00:00Z","v":80401983,"vw":91.314369},{"c":92.25,"h":92.57,"l":91.63,"n":161221,"o":92.28,"t":"2024-11-04T05:00:00Z","v":49747594,"vw":92.152389},{"c":92.74,"h":92.9,"l":91.6,"n":147553,"o":92.03,"t":"2024-11-05T05:00:00Z","v":46986037,"vw":92.297664},{"c":90.2,"h":90.72,"l":89.5545,"n":338341,"o":89.64,"t":"2024-11-06T05:00:00Z","v":98895693,"vw":90.0814},{"c":91.33,"h":91.62,"l":90.65,"n":194216,"o":90.75,"t":"2024-11-07T05:00:00Z","v":56221411,"vw":91.155859},{"c":92.49,"h":92.5955,"l":91.84,"n":180064,"o":92,"t":"2024-11-08T05:00:00Z","v":56756175,"vw":92.289166},{"c":92.04,"h":92.295,"l":91.62,"n":95628,"o":92.25,"t":"2024-11-11T05:00:00Z","v":22369200,"vw":91.968858},{"c":90.66,"h":91.85,"l":90.51,"n":153924,"o":91.37,"t":"2024-11-12T05:00:00Z","v":57908367,"vw":90.863825},{"c":89.8,"h":91.54,"l":89.72,"n":180347,"o":91.515,"t":"2024-11-13T05:00:00Z","v":49009127,"vw":90.240172},{"c":90.32,"h":91.025,"l":90.27,"n":147308,"o":90.56,"t":"2024-11-14T05:00:00Z","v":53328347,"vw":90.534727},{"c":90.08,"h":90.65,"l":89.51,"n":187025,"o":89.915,"t":"2024-11-15T05:00:00Z","v":73722402,"vw":90.03085},{"c":90.24,"h":90.59,"l":89.424,"n":120050,"o":89.66,"t":"2024-11-18T05:00:00Z","v":36078385,"vw":90.01528},{"c":90.7,"h":91.07,"l":90.62,"n":100627,"o":90.82,"t":"2024-11-19T05:00:00Z","v":29585102,"vw":90.806288},{"c":90.41,"h":90.83,"l":90.11,"n":104886,"o":90.15,"t":"2024-11-20T05:00:00Z","v":27719318,"vw":90.480453},{"c":90.34,"h":90.85,"l":90,"n":97650,"o":90.45,"t":"2024-11-21T05:00:00Z","v":28365740,"vw":90.334159},{"c":90.39,"h":90.7,"l":90.15,"n":85888,"o":90.51,"t":"2024-11-22T05:00:00Z","v":21547548,"vw":90.469544},{"c":92.73,"h":92.78,"l":91.985,"n":185302,"o":92.2,"t":"2024-11-25T05:00:00Z","v":56858036,"vw":92.489159},{"c":92.37,"h":92.44,"l":91.81,"n":107628,"o":92.16,"t":"2024-11-26T05:00:00Z","v":31122249,"vw":92.217427},{"c":93.01,"h":93.38,"l":92.67,"n":141883,"o":93.04,"t":"2024-11-27T05:00:00Z","v":39442167,"vw":93.018767},{"c":93.97,"h":93.985,"l":93.44,"n":101951,"o":93.78,"t":"2024-11-29T05:00:00Z","v":31905735,"vw":93.746227},{"c":93.87,"h":94.1475,"l":93,"n":137845,"o":93.27,"t":"2024-12-02T05:00:00Z","v":39406033,"vw":93.663604},{"c":93.06,"h":94.03,"l":92.99,"n":108655,"o":93.93,"t":"2024-12-03T05:00:00Z","v":32768887,"vw":93.411836},{"c":94.06,"h":94.19,"l":92.54,"n":125960,"o":92.61,"t":"2024-12-04T05:00:00Z","v":35851069,"vw":93.722891},{"c":94.25,"h":94.39,"l":93.655,"n":91997,"o":93.72,"t":"2024-12-05T05:00:00Z","v":23695821,"vw":94.122909},{"c":94.39,"h":94.85,"l":94.02,"n":105988,"o":94.72,"t":"2024-12-06T05:00:00Z","v":31761525,"vw":94.369775},{"c":93.52,"h":94.04,"l":93.465,"n":101530,"o":93.99,"t":"2024-12-09T05:00:00Z","v":30509582,"vw":93.622629},{"c":93.08,"h":93.3,"l":92.905,"n":97178,"o":93.02,"t":"2024-12-10T05:00:00Z","v":28706474,"vw":93.101478},{"c":92.2,"h":93.29,"l":92.105,"n":139301,"o":93.07,"t":"2024-12-11T05:00:00Z","v":38748397,"vw":92.438075},{"c":91.08,"h":91.746,"l":91,"n":147205,"o":91.64,"t":"2024-12-12T05:00:00Z","v":45368386,"vw":91.293936},{"c":90.15,"h":90.85,"l":90.08,"n":124231,"o":90.8,"t":"2024-12-13T05:00:00Z","v":39485960,"vw":90.293942},{"c":90.42,"h":90.6152,"l":90.05,"n":98175,"o":90.55,"t":"2024-12-16T05:00:00Z","v":23482268,"vw":90.341491},{"c":90.64,"h":90.985,"l":90.455,"n":97908,"o":90.52,"t":"2024-12-17T05:00:00Z","v":23839892,"vw":90.687108},{"c":89.16,"h":90.37,"l":89.14,"n":188950,"o":89.97,"t":"2024-12-18T05:00:00Z","v":61328421,"vw":89.628399},{"c":87.81,"h":88.385,"l":87.505,"n":264603,"o":88.07,"t":"2024-12-19T05:00:00Z","v":99083313,"vw":87.902512},{"c":88.31,"h":88.91,"l":88.29,"n":133903,"o":88.53,"t":"2024-12-20T05:00:00Z","v":45542412,"vw":88.489511},{"c":87.5,"h":88.23,"l":87.44,"n":130329,"o":88.16,"t":"2024-12-23T05:00:00Z","v":32764561,"vw":87.651809},{"c":87.87,"h":87.89,"l":86.98,"n":91302,"o":87.04,"t":"2024-12-24T05:00:00Z","v":22377628,"vw":87.454085},{"c":87.82,"h":87.96,"l":87.2,"n":94071,"o":87.21,"t":"2024-12-26T05:00:00Z","v":19996215,"vw":87.658896},{"c":87.1,"h":87.775,"l":87.06,"n":101876,"o":87.48,"t":"2024-12-27T05:00:00Z","v":27262321,"vw":87.308555},{"c":87.8,"h":88.035,"l":87.67,"n":106164,"o":87.83,"t":"2024-12-30T05:00:00Z","v":48519626,"vw":87.829575},{"c":87.33,"h":88.28,"l":87.26,"n":113466,"o":88.13,"t":"2024-12-31T05:00:00Z","v":31917307,"vw":87.600263},{"c":87.57,"h":88.115,"l":87.21,"n":104400,"o":87.8,"t":"2025-01-02T05:00:00Z","v":27841296,"vw":87.569394},{"c":87.29,"h":87.88,"l":87.18,"n":82122,"o":87.72,"t":"2025-01-03T05:00:00Z","v":21962204,"vw":87.499629},{"c":86.9,"h":87.23,"l":86.67,"n":121296,"o":87.05,"t":"2025-01-06T05:00:00Z","v":30231493,"vw":86.927531},{"c":85.92,"h":86.77,"l":85.79,"n":164906,"o":86.6,"t":"2025-01-07T05:00:00Z","v":41757185,"vw":86.042571},{"c":86.03,"h":86.2,"l":85.34,"n":166302,"o":85.47,"t":"2025-01-08T05:00:00Z","v":44590774,"vw":85.835899},{"c":85.46,"h":85.845,"l":85.16,"n":174884,"o":85.28,"t":"2025-01-10T05:00:00Z","v":47115832,"vw":85.475544},{"c":85.43,"h":85.66,"l":85.04,"n":112125,"o":85.53,"t":"2025-01-13T05:00:00Z","v":33258924,"vw":85.358578},{"c":85.29,"h":85.36,"l":84.89,"n":112727,"o":85.23,"t":"2025-01-14T05:00:00Z","v":33412888,"vw":85.157481},{"c":86.76,"h":86.975,"l":86.395,"n":141060,"o":86.695,"t":"2025-01-15T05:00:00Z","v":54120729,"vw":86.696098},{"c":87.04,"h":87.395,"l":86.28,"n":118371,"o":86.64,"t":"2025-01-16T05:00:00Z","v":34651051,"vw":86.955145},{"c":87.19,"h":87.48,"l":87.04,"n":87511,"o":87.43,"t":"2025-01-17T05:00:00Z","v":29875611,"vw":87.215668},{"c":87.97,"h":88.17,"l":87.63,"n":104859,"o":87.89,"t":"2025-01-21T05:00:00Z","v":30548614,"vw":87.870794},{"c":87.51,"h":87.98,"l":87.32,"n":83852,"o":87.87,"t":"2025-01-22T05:00:00Z","v":25278409,"vw":87.564145},{"c":86.83,"h":86.99,"l":86.525,"n":102471,"o":86.64,"t":"2025-01-23T05:00:00Z","v":31949017,"vw":86.785471},{"c":87.22,"h":87.28,"l":86.6,"n":78955,"o":86.72,"t":"2025-01-24T05:00:00Z","v":21110355,"vw":87.0955},{"c":88.25,"h":88.43,"l":87.85,"n":130205,"o":88.155,"t":"2025-01-27T05:00:00Z","v":42864203,"vw":88.175127},{"c":88.19,"h":88.2,"l":87.6591,"n":84920,"o":87.84,"t":"2025-01-28T05:00:00Z","v":25519105,"vw":87.956985},{"c":88.01,"h":88.615,"l":87.63,"n":94508,"o":88.43,"t":"2025-01-29T05:00:00Z","v":25342751,"vw":88.064834},{"c":88.34,"h":88.705,"l":88.17,"n":90048,"o":88.41,"t":"2025-01-30T05:00:00Z","v":25094896,"vw":88.405955},{"c":87.76,"h":88.66,"l":87.43,"n":133064,"o":88.38,"t":"2025-01-31T05:00:00Z","v":48812469,"vw":87.946264},{"c":88.16,"h":89.1,"l":87.8,"n":198211,"o":88.575,"t":"2025-02-03T05:00:00Z","v":70578264,"vw":88.362267},{"c":88.43,"h":88.4499,"l":87.48,"n":105409,"o":87.55,"t":"2025-02-04T05:00:00Z","v":33384631,"vw":88.077669},{"c":89.89,"h":90.175,"l":89.39,"n":155163,"o":89.45,"t":"2025-02-05T05:00:00Z","v":48331179,"vw":89.833023},{"c":89.85,"h":90.15,"l":89.545,"n":90361,"o":89.86,"t":"2025-02-06T05:00:00Z","v":22509940,"vw":89.879377},{"c":89.27,"h":89.45,"l":88.935,"n":117893,"o":89.24,"t":"2025-02-07T05:00:00Z","v":31015035,"vw":89.214695},{"c":89,"h":89.53,"l":88.85,"n":67881,"o":89.264,"t":"2025-02-10T05:00:00Z","v":22735774,"vw":89.063268},{"c":88.43,"h":88.68,"l":88.375,"n":78402,"o":88.53,"t":"2025-02-11T05:00:00Z","v":21513015,"vw":88.480682},{"c":87.23,"h":87.6,"l":86.8601,"n":154406,"o":87.29,"t":"2025-02-12T05:00:00Z","v":48536211,"vw":87.2278},{"c":88.68,"h":88.89,"l":88.07,"n":128895,"o":88.09,"t":"2025-02-13T05:00:00Z","v":42718098,"vw":88.571721},{"c":89.15,"h":89.68,"l":89.12,"n":98505,"o":89.38,"t":"2025-02-14T05:00:00Z","v":27460743,"vw":89.313196},{"c":88.1,"h":88.84,"l":88.04,"n":96490,"o":88.54,"t":"2025-02-18T05:00:00Z","v":29429174,"vw":88.301269},{"c":88.21,"h":88.45,"l":87.885,"n":74744,"o":87.95,"t":"2025-02-19T05:00:00Z","v":20478842,"vw":88.155938},{"c":88.54,"h":88.76,"l":88.45,"n":83672,"o":88.45,"t":"2025-02-20T05:00:00Z","v":27913442,"vw":88.588088},{"c":89.61,"h":89.93,"l":88.82,"n":133332,"o":88.87,"t":"2025-02-21T05:00:00Z","v":46912348,"vw":89.524002},{"c":89.87,"h":90.06,"l":89.26,"n":95733,"o":89.33,"t":"2025-02-24T05:00:00Z","v":26217988,"vw":89.774379},{"c":91.42,"h":91.5,"l":90.8,"n":160449,"o":90.97,"t":"2025-02-25T05:00:00Z","v":50125054,"vw":91.233157},{"c":91.96,"h":92.06,"l":91.2,"n":114360,"o":91.42,"t":"2025-02-26T05:00:00Z","v":32220186,"vw":91.730681},{"c":91.31,"h":91.79,"l":91.14,"n":128920,"o":91.31,"t":"2025-02-27T05:00:00Z","v":53373572,"vw":91.346},{"c":92.43,"h":92.475,"l":91.4701,"n":249883,"o":91.85,"t":"2025-02-28T05:00:00Z","v":49388600,"vw":91.928717},{"c":92.57,"h":92.71,"l":91.37,"n":165321,"o":91.41,"t":"2025-03-03T05:00:00Z","v":42904172,"vw":92.332064},{"c":91.43,"h":92.79,"l":91.265,"n":192830,"o":92.44,"t":"2025-03-04T05:00:00Z","v":56721962,"vw":91.843554},{"c":90.7,"h":91.8,"l":90.61,"n":166877,"o":91.56,"t":"2025-03-05T05:00:00Z","v":50215938,"vw":90.956086},{"c":90.4,"h":90.8,"l":89.7337,"n":157714,"o":90.48,"t":"2025-03-06T05:00:00Z","v":42827474,"vw":90.319546},{"c":90.11,"h":91.16,"l":89.985,"n":161785,"o":91.14,"t":"2025-03-07T05:00:00Z","v":36903632,"vw":90.510971},{"c":91.05,"h":91.625,"l":90.91,"n":140492,"o":91.08,"t":"2025-03-10T04:00:00Z","v":41440750,"vw":91.205977},{"c":90.4,"h":91.4905,"l":90.14,"n":152603,"o":90.965,"t":"2025-03-11T04:00:00Z","v":40555666,"vw":90.671019},{"c":89.86,"h":90.38,"l":89.78,"n":115787,"o":90,"t":"2025-03-12T04:00:00Z","v":32734569,"vw":89.989506},{"c":90.65,"h":90.71,"l":89.375,"n":123289,"o":89.58,"t":"2025-03-13T04:00:00Z","v":38675413,"vw":90.285939},{"c":90.17,"h":90.41,"l":89.86,"n":91212,"o":90.01,"t":"2025-03-14T04:00:00Z","v":24657989,"vw":90.174523},{"c":90.62,"h":91.18,"l":90.38,"n":93220,"o":90.8,"t":"2025-03-17T04:00:00Z","v":26700275,"vw":90.723364},{"c":90.71,"h":91.02,"l":90.12,"n":82101,"o":90.14,"t":"2025-03-18T04:00:00Z","v":23654748,"vw":90.596238},{"c":91.18,"h":91.22,"l":90.38,"n":101880,"o":90.68,"t":"2025-03-19T04:00:00Z","v":31378713,"vw":90.922578},{"c":91.24,"h":92.24,"l":91.155,"n":113655,"o":92.2,"t":"2025-03-20T04:00:00Z","v":35645824,"vw":91.514026},{"c":90.7,"h":91.435,"l":90.62,"n":95749,"o":91.33,"t":"2025-03-21T04:00:00Z","v":29192076,"vw":90.833954},{"c":89.77,"h":90.255,"l":89.7,"n":102944,"o":90.2,"t":"2025-03-24T04:00:00Z","v":27985580,"vw":89.862328},{"c":89.76,"h":90.08,"l":89.51,"n":80503,"o":89.57,"t":"2025-03-25T04:00:00Z","v":22333833,"vw":89.808405},{"c":89.17,"h":89.595,"l":89.09,"n":91243,"o":89.39,"t":"2025-03-26T04:00:00Z","v":25165323,"vw":89.283433},{"c":88.91,"h":89.025,"l":88.63,"n":85951,"o":88.85,"t":"2025-03-27T04:00:00Z","v":23674536,"vw":88.846376},{"c":90.14,"h":90.34,"l":89.81,"n":111871,"o":89.88,"t":"2025-03-28T04:00:00Z","v":39869372,"vw":90.123885},{"c":91.03,"h":91.335,"l":90.36,"n":121622,"o":91.23,"t":"2025-03-31T04:00:00Z","v":38824321,"vw":90.883187},{"c":91.49,"h":91.905,"l":91.21,"n":121910,"o":91.25,"t":"2025-04-01T04:00:00Z","v":39800072,"vw":91.545078},{"c":91.43,"h":92.37,"l":90.66,"n":129347,"o":92.37,"t":"2025-04-02T04:00:00Z","v":43488407,"vw":91.39543},{"c":91.85,"h":92.73,"l":91.84,"n":211757,"o":92.52,"t":"2025-04-03T04:00:00Z","v":57467355,"vw":92.195163},{"c":92.85,"h":94.09,"l":92.82,"n":362170,"o":93.65,"t":"2025-04-04T04:00:00Z","v":92794105,"vw":93.437776},{"c":90.05,"h":92.19,"l":89.795,"n":490150,"o":91.88,"t":"2025-04-07T04:00:00Z","v":124987637,"vw":90.679799},{"c":88.35,"h":90.2,"l":88.22,"n":302897,"o":89.28,"t":"2025-04-08T04:00:00Z","v":73858409,"vw":89.099436},{"c":88.87,"h":88.91,"l":85.89,"n":710218,"o":87.27,"t":"2025-04-09T04:00:00Z","v":131334218,"vw":87.318466},{"c":86.42,"h":88.175,"l":86.3501,"n":330248,"o":87.74,"t":"2025-04-10T04:00:00Z","v":78591989,"vw":87.018759},{"c":86.89,"h":87.2993,"l":85,"n":407053,"o":85.87,"t":"2025-04-11T04:00:00Z","v":94814139,"vw":86.141609},{"c":87.51,"h":87.71,"l":86.815,"n":155529,"o":87.4,"t":"2025-04-14T04:00:00Z","v":37596366,"vw":87.356014},{"c":87.82,"h":88.185,"l":87.035,"n":105826,"o":87.15,"t":"2025-04-15T04:00:00Z","v":22553898,"vw":87.71283},{"c":88.31,"h":88.5,"l":87.47,"n":131154,"o":87.8,"t":"2025-04-16T04:00:00Z","v":35607337,"vw":88.035154},{"c":87.53,"h":88.2,"l":87.23,"n":111842,"o":88.04,"t":"2025-04-17T04:00:00Z","v":31758430,"vw":87.605174},{"c":86,"h":87.07,"l":85.98,"n":136003,"o":86.6,"t":"2025-04-21T04:00:00Z","v":39343217,"vw":86.281184},{"c":86.48,"h":87.0212,"l":86.4,"n":119439,"o":86.82,"t":"2025-04-22T04:00:00Z","v":32552091,"vw":86.627966},{"c":87.32,"h":89.06,"l":87.1701,"n":191140,"o":88.88,"t":"2025-04-23T04:00:00Z","v":44082157,"vw":87.873693},{"c":88.24,"h":88.35,"l":87.76,"n":95420,"o":88.03,"t":"2025-04-24T04:00:00Z","v":24190774,"vw":88.153715},{"c":88.89,"h":89.105,"l":88.595,"n":95717,"o":88.9,"t":"2025-04-25T04:00:00Z","v":22513925,"vw":88.831061},{"c":89.45,"h":89.53,"l":88.612,"n":83457,"o":88.655,"t":"2025-04-28T04:00:00Z","v":20130510,"vw":89.211114},{"c":90.2,"h":90.21,"l":89.295,"n":84778,"o":89.32,"t":"2025-04-29T04:00:00Z","v":22129478,"vw":89.936983},{"c":89.47,"h":90.05,"l":89.33,"n":141334,"o":89.78,"t":"2025-04-30T04:00:00Z","v":42630588,"vw":89.652897},{"c":88.69,"h":89.28,"l":88.3,"n":103244,"o":89.26,"t":"2025-05-01T04:00:00Z","v":29932841,"vw":88.628672},{"c":87.73,"h":88.0674,"l":87.54,"n":121825,"o":87.71,"t":"2025-05-02T04:00:00Z","v":32090382,"vw":87.739281},{"c":87.24,"h":87.405,"l":86.83,"n":90620,"o":87.345,"t":"2025-05-05T04:00:00Z","v":22862807,"vw":87.149831},{"c":87.53,"h":87.53,"l":86.64,"n":96918,"o":86.8,"t":"2025-05-06T04:00:00Z","v":21095153,"vw":87.105382},{"c":87.9,"h":88.21,"l":87.82,"n":95717,"o":87.92,"t":"2025-05-07T04:00:00Z","v":23178423,"vw":87.975123},{"c":86.92,"h":88.06,"l":86.89,"n":106508,"o":88.015,"t":"2025-05-08T04:00:00Z","v":25483679,"vw":87.245944},{"c":87.05,"h":87.31,"l":86.92,"n":74600,"o":87,"t":"2025-05-09T04:00:00Z","v":17007874,"vw":87.100083},{"c":86.24,"h":86.78,"l":86.19,"n":134154,"o":86.38,"t":"2025-05-12T04:00:00Z","v":32115028,"vw":86.44996},{"c":85.89,"h":86.285,"l":85.5,"n":181892,"o":86.13,"t":"2025-05-13T04:00:00Z","v":53912161,"vw":85.771372},{"c":85.32,"h":85.87,"l":85.2,"n":152773,"o":85.75,"t":"2025-05-14T04:00:00Z","v":42119809,"vw":85.461027},{"c":86.07,"h":86.32,"l":85.48,"n":170562,"o":85.63,"t":"2025-05-15T04:00:00Z","v":59447991,"vw":85.989993},{"c":86.3,"h":86.89,"l":86.195,"n":120591,"o":86.87,"t":"2025-05-16T04:00:00Z","v":31778178,"vw":86.461331},{"c":86.05,"h":86.116,"l":84.83,"n":194887,"o":84.91,"t":"2025-05-19T04:00:00Z","v":49361877,"vw":85.542151},{"c":85.43,"h":85.6,"l":85.06,"n":146666,"o":85.425,"t":"2025-05-20T04:00:00Z","v":35493074,"vw":85.386926},{"c":83.97,"h":85.055,"l":83.7601,"n":278939,"o":84.68,"t":"2025-05-21T04:00:00Z","v":77053056,"vw":84.271188},{"c":84.41,"h":84.43,"l":83.295,"n":237874,"o":83.521,"t":"2025-05-22T04:00:00Z","v":61747852,"vw":83.990275},{"c":84.55,"h":84.82,"l":84.305,"n":184630,"o":84.77,"t":"2025-05-23T04:00:00Z","v":47139246,"vw":84.561941},{"c":85.73,"h":86.025,"l":85.15,"n":193061,"o":85.35,"t":"2025-05-27T04:00:00Z","v":56773411,"vw":85.694587},{"c":85.36,"h":85.5372,"l":84.97,"n":125263,"o":85.41,"t":"2025-05-28T04:00:00Z","v":34806779,"vw":85.284122},{"c":86.15,"h":86.26,"l":85.64,"n":127498,"o":85.77,"t":"2025-05-29T04:00:00Z","v":39003618,"vw":86.042038},{"c":86.28,"h":86.47,"l":85.88,"n":143119,"o":86.085,"t":"2025-05-30T04:00:00Z","v":49042064,"vw":86.15753},{"c":85.16,"h":85.47,"l":84.79,"n":144419,"o":85.29,"t":"2025-06-02T04:00:00Z","v":46213110,"vw":85.082932},{"c":85.01,"h":85.735,"l":84.885,"n":112503,"o":85.44,"t":"2025-06-03T04:00:00Z","v":33731261,"vw":85.22241},{"c":86.39,"h":86.65,"l":85.645,"n":170414,"o":85.79,"t":"2025-06-04T04:00:00Z","v":57441529,"vw":86.259963},{"c":86.45,"h":86.93,"l":86.22,"n":133555,"o":86.68,"t":"2025-06-05T04:00:00Z","v":37715267,"vw":86.539857},{"c":85.35,"h":85.925,"l":85.275,"n":134984,"o":85.79,"t":"2025-06-06T04:00:00Z","v":38130095,"vw":85.522342},{"c":85.44,"h":85.64,"l":85.035,"n":96236,"o":85.04,"t":"2025-06-09T04:00:00Z","v":26560750,"vw":85.397901},{"c":85.88,"h":86.1774,"l":85.515,"n":87914,"o":86.095,"t":"2025-06-10T04:00:00Z","v":24857001,"vw":85.801625},{"c":86.14,"h":86.4,"l":85.71,"n":119280,"o":85.81,"t":"2025-06-11T04:00:00Z","v":36334820,"vw":86.092275},{"c":87.17,"h":87.2,"l":86.6,"n":137644,"o":86.89,"t":"2025-06-12T04:00:00Z","v":43017814,"vw":86.971116},{"c":86.33,"h":86.875,"l":85.775,"n":152728,"o":86.73,"t":"2025-06-13T04:00:00Z","v":49372724,"vw":86.26358},{"c":85.46,"h":86.43,"l":85.46,"n":118798,"o":86.08,"t":"2025-06-16T04:00:00Z","v":36496625,"vw":85.843894},{"c":86.5,"h":86.66,"l":85.75,"n":113204,"o":86,"t":"2025-06-17T04:00:00Z","v":34521571,"vw":86.297184},{"c":86.65,"h":87.09,"l":86.35,"n":128606,"o":86.88,"t":"2025-06-18T04:00:00Z","v":38588982,"vw":86.741145},{"c":86.49,"h":86.79,"l":85.95,"n":96022,"o":86.14,"t":"2025-06-20T04:00:00Z","v":26001907,"vw":86.395825},{"c":86.77,"h":87.4407,"l":86.77,"n":128739,"o":86.93,"t":"2025-06-23T04:00:00Z","v":36851824,"vw":87.083112},{"c":87.4,"h":87.59,"l":86.425,"n":123199,"o":86.47,"t":"2025-06-24T04:00:00Z","v":32959113,"vw":87.211472},{"c":87.51,"h":87.51,"l":86.8,"n":103133,"o":87.11,"t":"2025-06-25T04:00:00Z","v":26345293,"vw":87.188849},{"c":87.95,"h":87.95,"l":87.2,"n":105874,"o":87.59,"t":"2025-06-26T04:00:00Z","v":30467517,"vw":87.607974},{"c":87.39,"h":88.16,"l":87.235,"n":128818,"o":87.57,"t":"2025-06-27T04:00:00Z","v":74993500,"vw":87.603267},{"c":88.25,"h":88.435,"l":87.61,"n":149164,"o":87.86,"t":"2025-06-30T04:00:00Z","v":53695166,"vw":88.140043},{"c":88.14,"h":88.31,"l":87.66,"n":118886,"o":88.13,"t":"2025-07-01T04:00:00Z","v":38960579,"vw":87.991606},{"c":87.58,"h":87.59,"l":87.1,"n":120619,"o":87.19,"t":"2025-07-02T04:00:00Z","v":39382249,"vw":87.331834},{"c":86.97,"h":87.29,"l":86.85,"n":94113,"o":87.165,"t":"2025-07-03T04:00:00Z","v":26729090,"vw":87.072459},{"c":86.14,"h":86.56,"l":85.92,"n":113982,"o":86.54,"t":"2025-07-07T04:00:00Z","v":38314669,"vw":86.180935},{"c":86.03,"h":86.04,"l":85.44,"n":103222,"o":85.57,"t":"2025-07-08T04:00:00Z","v":31406989,"vw":85.749978},{"c":86.93,"h":86.93,"l":86.175,"n":97116,"o":86.19,"t":"2025-07-09T04:00:00Z","v":29821887,"vw":86.619003},{"c":86.99,"h":87.06,"l":86.485,"n":79250,"o":86.83,"t":"2025-07-10T04:00:00Z","v":24525548,"vw":86.763625},{"c":85.79,"h":86.27,"l":85.64,"n":122341,"o":86.23,"t":"2025-07-11T04:00:00Z","v":40764785,"vw":85.882322},{"c":85.61,"h":85.88,"l":85.315,"n":101213,"o":85.54,"t":"2025-07-14T04:00:00Z","v":24609530,"vw":85.552504},{"c":85.01,"h":85.91,"l":84.9,"n":148513,"o":85.89,"t":"2025-07-15T04:00:00Z","v":40454986,"vw":85.120013},{"c":85.13,"h":85.6566,"l":84.19,"n":249034,"o":85.275,"t":"2025-07-16T04:00:00Z","v":65951137,"vw":84.89983},{"c":85.11,"h":85.485,"l":84.99,"n":116575,"o":85.22,"t":"2025-07-17T04:00:00Z","v":31875451,"vw":85.219858},{"c":85.24,"h":85.46,"l":85.1,"n":87705,"o":85.43,"t":"2025-07-18T04:00:00Z","v":27534948,"vw":85.315563},{"c":86,"h":86.505,"l":85.96,"n":113340,"o":86.215,"t":"2025-07-21T04:00:00Z","v":40019530,"vw":86.228044},{"c":86.52,"h":86.77,"l":86.11,"n":100587,"o":86.17,"t":"2025-07-22T04:00:00Z","v":35190321,"vw":86.563099},{"c":86.04,"h":86.2,"l":85.785,"n":94008,"o":86.05,"t":"2025-07-23T04:00:00Z","v":31008454,"vw":86.000356},{"c":85.89,"h":86.24,"l":85.51,"n":100002,"o":85.55,"t":"2025-07-24T04:00:00Z","v":25164761,"vw":85.948302},{"c":86.43,"h":86.44,"l":85.72,"n":89977,"o":85.8,"t":"2025-07-25T04:00:00Z","v":27196153,"vw":86.22614},{"c":85.87,"h":86.2,"l":85.83,"n":88219,"o":85.99,"t":"2025-07-28T04:00:00Z","v":26812463,"vw":85.935125},{"c":87.32,"h":87.34,"l":86.2,"n":142905,"o":86.23,"t":"2025-07-29T04:00:00Z","v":47828275,"vw":87.016017},{"c":86.87,"h":86.96,"l":86.56,"n":128589,"o":86.77,"t":"2025-07-30T04:00:00Z","v":40670664,"vw":86.783063},{"c":86.92,"h":87.41,"l":86.84,"n":121056,"o":87.13,"t":"2025-07-31T04:00:00Z","v":49814080,"vw":87.069113},{"c":87.82,"h":87.93,"l":87.515,"n":189881,"o":87.56,"t":"2025-08-01T04:00:00Z","v":63434525,"vw":87.761966},{"c":88.06,"h":88.15,"l":87.65,"n":119385,"o":87.955,"t":"2025-08-04T04:00:00Z","v":36425167,"vw":87.953946},{"c":88.33,"h":88.45,"l":87.78,"n":99957,"o":87.85,"t":"2025-08-05T04:00:00Z","v":28586109,"vw":88.205702},{"c":87.82,"h":88.045,"l":86.92,"n":157337,"o":87.84,"t":"2025-08-06T04:00:00Z","v":42589347,"vw":87.664361},{"c":87.67,"h":88.25,"l":87.59,"n":100058,"o":87.915,"t":"2025-08-07T04:00:00Z","v":29213145,"vw":87.90427},{"c":87.29,"h":87.385,"l":87.1546,"n":80397,"o":87.36,"t":"2025-08-08T04:00:00Z","v":21596334,"vw":87.251121},{"c":87.39,"h":87.67,"l":87.28,"n":76533,"o":87.54,"t":"2025-08-11T04:00:00Z","v":20100909,"vw":87.472106},{"c":86.95,"h":86.9681,"l":86.55,"n":131919,"o":86.9,"t":"2025-08-12T04:00:00Z","v":41087211,"vw":86.814775},{"c":87.67,"h":87.81,"l":87.425,"n":85535,"o":87.44,"t":"2025-08-13T04:00:00Z","v":30817493,"vw":87.663305},{"c":87.02,"h":87.51,"l":86.89,"n":106834,"o":87.51,"t":"2025-08-14T04:00:00Z","v":33397435,"vw":87.084028},{"c":86.4,"h":86.78,"l":86.25,"n":102551,"o":86.66,"t":"2025-08-15T04:00:00Z","v":36343551,"vw":86.485655},{"c":86.15,"h":86.54,"l":85.985,"n":92081,"o":86.5,"t":"2025-08-18T04:00:00Z","v":26777514,"vw":86.184369},{"c":86.65,"h":86.75,"l":86.445,"n":74325,"o":86.45,"t":"2025-08-19T04:00:00Z","v":28780625,"vw":86.634733},{"c":86.84,"h":86.965,"l":86.56,"n":72386,"o":86.59,"t":"2025-08-20T04:00:00Z","v":25912477,"vw":86.790996},{"c":86.41,"h":86.675,"l":86.105,"n":100642,"o":86.56,"t":"2025-08-21T04:00:00Z","v":28643888,"vw":86.332952},{"c":87.05,"h":87.302,"l":86.72,"n":139746,"o":86.83,"t":"2025-08-22T04:00:00Z","v":49871851,"vw":87.043748},{"c":86.8,"h":87.05,"l":86.65,"n":84734,"o":86.725,"t":"2025-08-25T04:00:00Z","v":27011924,"vw":86.8307},{"c":86.75,"h":86.79,"l":86.223,"n":100997,"o":86.51,"t":"2025-08-26T04:00:00Z","v":30259346,"vw":86.557572},{"c":86.65,"h":86.66,"l":86,"n":123088,"o":86.105,"t":"2025-08-27T04:00:00Z","v":38142761,"vw":86.375554},{"c":87.22,"h":87.26,"l":86.66,"n":90699,"o":86.78,"t":"2025-08-28T04:00:00Z","v":32205937,"vw":87.102176},{"c":86.6,"h":86.86,"l":86.44,"n":116491,"o":86.76,"t":"2025-08-29T04:00:00Z","v":41652139,"vw":86.660151},{"c":85.63,"h":85.84,"l":85.48,"n":156411,"o":85.63,"t":"2025-09-02T04:00:00Z","v":48760602,"vw":85.636685},{"c":86.57,"h":86.81,"l":85.89,"n":140766,"o":85.93,"t":"2025-09-03T04:00:00Z","v":52499540,"vw":86.536704},{"c":87.23,"h":87.24,"l":86.58,"n":125438,"o":87.02,"t":"2025-09-04T04:00:00Z","v":40501553,"vw":86.991756},{"c":88.56,"h":88.61,"l":88.14,"n":195248,"o":88.22,"t":"2025-09-05T04:00:00Z","v":69638807,"vw":88.446648},{"c":89.74,"h":89.755,"l":89.12,"n":162508,"o":89.17,"t":"2025-09-08T04:00:00Z","v":54538678,"vw":89.480291},{"c":89.23,"h":89.55,"l":88.99,"n":129305,"o":89.4,"t":"2025-09-09T04:00:00Z","v":37126428,"vw":89.247135},{"c":89.74,"h":90.065,"l":89.19,"n":126245,"o":89.4,"t":"2025-09-10T04:00:00Z","v":40713570,"vw":89.699415},{"c":90.34,"h":90.48,"l":89.9,"n":143883,"o":89.91,"t":"2025-09-11T04:00:00Z","v":46687608,"vw":90.253409},{"c":89.95,"h":89.98,"l":89.4919,"n":99815,"o":89.83,"t":"2025-09-12T04:00:00Z","v":32968578,"vw":89.772862},{"c":90.16,"h":90.455,"l":90.065,"n":91267,"o":90.15,"t":"2025-09-15T04:00:00Z","v":24820119,"vw":90.245369},{"c":90.35,"h":90.495,"l":90.04,"n":89419,"o":90.09,"t":"2025-09-16T04:00:00Z","v":26794226,"vw":90.325542},{"c":90.12,"h":91.04,"l":89.87,"n":165986,"o":90.71,"t":"2025-09-17T04:00:00Z","v":49121751,"vw":90.369774},{"c":89.19,"h":89.47,"l":88.9,"n":149854,"o":89.26,"t":"2025-09-18T04:00:00Z","v":55717920,"vw":89.195212},{"c":89.02,"h":89.225,"l":88.785,"n":94112,"o":89.07,"t":"2025-09-19T04:00:00Z","v":32509221,"vw":88.981599},{"c":88.7,"h":88.91,"l":88.54,"n":96299,"o":88.82,"t":"2025-09-22T04:00:00Z","v":24758223,"vw":88.74683},{"c":89.32,"h":89.36,"l":88.75,"n":98393,"o":88.965,"t":"2025-09-23T04:00:00Z","v":26689041,"vw":89.084892},{"c":88.98,"h":89.16,"l":88.7,"n":92968,"o":89.08,"t":"2025-09-24T04:00:00Z","v":28097977,"vw":88.952704},{"c":88.98,"h":89.03,"l":88.46,"n":109248,"o":88.845,"t":"2025-09-25T04:00:00Z","v":29882469,"vw":88.769371},{"c":88.9,"h":89.47,"l":88.69,"n":98891,"o":88.99,"t":"2025-09-26T04:00:00Z","v":30955062,"vw":88.936305},{"c":89.63,"h":89.74,"l":89.26,"n":88476,"o":89.29,"t":"2025-09-29T04:00:00Z","v":32286167,"vw":89.603659},{"c":89.37,"h":90.04,"l":89.21,"n":114812,"o":89.66,"t":"2025-09-30T04:00:00Z","v":38583989,"vw":89.539798},{"c":89.29,"h":89.64,"l":89.09,"n":116277,"o":89.45,"t":"2025-10-01T04:00:00Z","v":39408913,"vw":89.319542},{"c":89.55,"h":89.69,"l":89.19,"n":84938,"o":89.31,"t":"2025-10-02T04:00:00Z","v":23208338,"vw":89.498971},{"c":89.38,"h":89.72,"l":89.27,"n":91263,"o":89.63,"t":"2025-10-03T04:00:00Z","v":25884474,"vw":89.393975},{"c":88.67,"h":89.155,"l":88.65,"n":113112,"o":88.71,"t":"2025-10-06T04:00:00Z","v":28370984,"vw":88.786329},{"c":89.18,"h":89.38,"l":88.812,"n":97786,"o":88.97,"t":"2025-10-07T04:00:00Z","v":29103348,"vw":89.147541},{"c":89.25,"h":89.615,"l":89.13,"n":81096,"o":89.6,"t":"2025-10-08T04:00:00Z","v":22506241,"vw":89.341061},{"c":89.18,"h":89.29,"l":89.005,"n":84836,"o":89.17,"t":"2025-10-09T04:00:00Z","v":21578690,"vw":89.161501},{"c":90.62,"h":90.72,"l":89.9,"n":182564,"o":89.98,"t":"2025-10-10T04:00:00Z","v":59389374,"vw":90.395077},{"c":90.57,"h":90.58,"l":89.86,"n":110893,"o":90.28,"t":"2025-10-13T04:00:00Z","v":28035544,"vw":90.278006},{"c":90.86,"h":90.915,"l":90.43,"n":134367,"o":90.65,"t":"2025-10-14T04:00:00Z","v":29800001,"vw":90.689655},{"c":90.66,"h":91.3,"l":90.47,"n":135678,"o":90.955,"t":"2025-10-15T04:00:00Z","v":31333909,"vw":90.868241},{"c":91.34,"h":91.495,"l":90.45,"n":135612,"o":90.515,"t":"2025-10-16T04:00:00Z","v":39631153,"vw":91.166668},{"c":91.2,"h":91.29,"l":90.9,"n":136219,"o":91.25,"t":"2025-10-17T04:00:00Z","v":40237427,"vw":91.125543},{"c":91.55,"h":91.56,"l":91.28,"n":111741,"o":91.46,"t":"2025-10-20T04:00:00Z","v":28428713,"vw":91.454028},{"c":92,"h":92.185,"l":91.9101,"n":106900,"o":91.99,"t":"2025-10-21T04:00:00Z","v":24510795,"vw":92.023996},{"c":92.06,"h":92.175,"l":91.82,"n":115284,"o":91.991,"t":"2025-10-22T04:00:00Z","v":30496152,"vw":92.009511},{"c":91.43,"h":91.7851,"l":91.29,"n":101528,"o":91.61,"t":"2025-10-23T04:00:00Z","v":28272855,"vw":91.49679},{"c":91.47,"h":91.6,"l":91.16,"n":100923,"o":91.585,"t":"2025-10-24T04:00:00Z","v":28265993,"vw":91.434352},{"c":91.78,"h":91.79,"l":91.0944,"n":109142,"o":91.32,"t":"2025-10-27T04:00:00Z","v":30030213,"vw":91.553218},{"c":92.02,"h":92.175,"l":91.81,"n":92921,"o":91.85,"t":"2025-10-28T04:00:00Z","v":23564517,"vw":91.968535},{"c":91.09,"h":91.89,"l":91.015,"n":142689,"o":91.88,"t":"2025-10-29T04:00:00Z","v":39551153,"vw":91.388511},{"c":90.56,"h":90.97,"l":90.3544,"n":149083,"o":90.39,"t":"2025-10-30T04:00:00Z","v":42649215,"vw":90.619752},{"c":90.29,"h":90.66,"l":90.2,"n":117434,"o":90.56,"t":"2025-10-31T04:00:00Z","v":38244128,"vw":90.334295},{"c":89.74,"h":89.82,"l":89.42,"n":129923,"o":89.62,"t":"2025-11-03T05:00:00Z","v":40752284,"vw":89.647448},{"c":89.94,"h":90.06,"l":89.74,"n":91389,"o":89.78,"t":"2025-11-04T05:00:00Z","v":26383782,"vw":89.936424},{"c":88.96,"h":89.545,"l":88.88,"n":150280,"o":89.51,"t":"2025-11-05T05:00:00Z","v":44643440,"vw":89.071028},{"c":89.76,"h":89.85,"l":89.53,"n":107669,"o":89.56,"t":"2025-11-06T05:00:00Z","v":33027353,"vw":89.716818},{"c":89.57,"h":89.87,"l":89.355,"n":111618,"o":89.355,"t":"2025-11-07T05:00:00Z","v":28530051,"vw":89.644646},{"c":89.55,"h":89.67,"l":89.385,"n":95858,"o":89.49,"t":"2025-11-10T05:00:00Z","v":24093451,"vw":89.504992},{"c":89.96,"h":90.065,"l":89.775,"n":80194,"o":89.95,"t":"2025-11-11T05:00:00Z","v":18942295,"vw":89.940685},{"c":90.12,"h":90.32,"l":89.88,"n":93534,"o":89.95,"t":"2025-11-12T05:00:00Z","v":23594938,"vw":90.132062},{"c":89.38,"h":89.94,"l":89.38,"n":116069,"o":89.8,"t":"2025-11-13T05:00:00Z","v":33825908,"vw":89.605015},{"c":88.87,"h":89.835,"l":88.87,"n":122469,"o":89.79,"t":"2025-11-14T05:00:00Z","v":38550502,"vw":89.066433},{"c":89.09,"h":89.3,"l":88.98,"n":94814,"o":89.08,"t":"2025-11-17T05:00:00Z","v":25605782,"vw":89.118607},{"c":89.06,"h":89.45,"l":88.8,"n":105459,"o":89.35,"t":"2025-11-18T05:00:00Z","v":31967435,"vw":89.10031},{"c":88.88,"h":89.31,"l":88.85,"n":101169,"o":89.225,"t":"2025-11-19T05:00:00Z","v":25782384,"vw":89.034028},{"c":89.23,"h":89.42,"l":88.985,"n":112580,"o":88.99,"t":"2025-11-20T05:00:00Z","v":32945001,"vw":89.220682},{"c":89.5,"h":89.67,"l":89.195,"n":129131,"o":89.65,"t":"2025-11-21T05:00:00Z","v":41938628,"vw":89.434446},{"c":90.01,"h":90.0665,"l":89.7801,"n":102467,"o":89.95,"t":"2025-11-24T05:00:00Z","v":30865695,"vw":89.946064},{"c":90.24,"h":90.59,"l":90.13,"n":117790,"o":90.31,"t":"2025-11-25T05:00:00Z","v":36503342,"vw":90.374169},{"c":90.64,"h":90.64,"l":89.83,"n":107329,"o":90.15,"t":"2025-11-26T05:00:00Z","v":34098962,"vw":90.380893},{"c":90.21,"h":90.5299,"l":89.95,"n":113043,"o":90.46,"t":"2025-11-28T05:00:00Z","v":40704287,"vw":90.19634},{"c":88.77,"h":88.99,"l":88.71,"n":148306,"o":88.845,"t":"2025-12-01T05:00:00Z","v":47086647,"vw":88.810797},{"c":88.81,"h":88.955,"l":88.46,"n":105139,"o":88.575,"t":"2025-12-02T05:00:00Z","v":27605681,"vw":88.729445},{"c":89.06,"h":89.155,"l":88.74,"n":101145,"o":88.92,"t":"2025-12-03T05:00:00Z","v":23278580,"vw":88.986957},{"c":88.58,"h":88.93,"l":88.48,"n":99279,"o":88.91,"t":"2025-12-04T05:00:00Z","v":25541459,"vw":88.63512},{"c":88.17,"h":88.55,"l":88.045,"n":122650,"o":88.55,"t":"2025-12-05T05:00:00Z","v":32808068,"vw":88.226065},{"c":87.88,"h":88.2,"l":87.56,"n":115373,"o":88.185,"t":"2025-12-08T05:00:00Z","v":32255204,"vw":87.803555},{"c":87.97,"h":88.345,"l":87.84,"n":102466,"o":88.34,"t":"2025-12-09T05:00:00Z","v":25771792,"vw":88.022522},{"c":88.31,"h":88.52,"l":87.855,"n":137644,"o":88,"t":"2025-12-10T05:00:00Z","v":46833512,"vw":88.24569},{"c":88.19,"h":88.83,"l":88.16,"n":95862,"o":88.69,"t":"2025-12-11T05:00:00Z","v":26778686,"vw":88.425956},{"c":87.34,"h":87.495,"l":87.19,"n":119388,"o":87.375,"t":"2025-12-12T05:00:00Z","v":47030122,"vw":87.349056},{"c":87.4,"h":87.88,"l":87.39,"n":95136,"o":87.715,"t":"2025-12-15T05:00:00Z","v":28611787,"vw":87.569362},{"c":87.88,"h":87.92,"l":87.17,"n":111182,"o":87.185,"t":"2025-12-16T05:00:00Z","v":41018681,"vw":87.693027},{"c":87.8,"h":87.9856,"l":87.5801,"n":89521,"o":87.625,"t":"2025-12-17T05:00:00Z","v":24668305,"vw":87.783186},{"c":88.22,"h":88.38,"l":88.07,"n":107598,"o":88.13,"t":"2025-12-18T05:00:00Z","v":39048891,"vw":88.198837},{"c":87.55,"h":87.76,"l":87.41,"n":107240,"o":87.605,"t":"2025-12-19T05:00:00Z","v":37858082,"vw":87.530194},{"c":87.36,"h":87.4574,"l":87.25,"n":81372,"o":87.415,"t":"2025-12-22T05:00:00Z","v":25547134,"vw":87.35197},{"c":87.5,"h":87.58,"l":87.03,"n":89157,"o":87.07,"t":"2025-12-23T05:00:00Z","v":33624059,"vw":87.40071},{"c":88.03,"h":88.08,"l":87.65,"n":73612,"o":87.76,"t":"2025-12-24T05:00:00Z","v":25942006,"vw":87.898055},{"c":87.74,"h":88.1699,"l":87.6,"n":86800,"o":88.1,"t":"2025-12-26T05:00:00Z","v":26522734,"vw":87.782505},{"c":88.07,"h":88.0703,"l":87.79,"n":82199,"o":87.95,"t":"2025-12-29T05:00:00Z","v":29399823,"vw":87.972185},{"c":87.86,"h":88.04,"l":87.6744,"n":72584,"o":87.74,"t":"2025-12-30T05:00:00Z","v":25106784,"vw":87.8494},{"c":87.16,"h":87.91,"l":87.13,"n":111093,"o":87.68,"t":"2025-12-31T05:00:00Z","v":36500036,"vw":87.515321},{"c":87.03,"h":87.41,"l":87.0201,"n":121179,"o":87.4,"t":"2026-01-02T05:00:00Z","v":40731251,"vw":87.172518},{"c":87.46,"h":87.52,"l":87.11,"n":112077,"o":87.18,"t":"2026-01-05T05:00:00Z","v":30163436,"vw":87.368343},{"c":87.28,"h":87.34,"l":86.9,"n":113105,"o":87.15,"t":"2026-01-06T05:00:00Z","v":39015179,"vw":87.157749},{"c":87.79,"h":88.005,"l":87.48,"n":124826,"o":87.84,"t":"2026-01-07T05:00:00Z","v":39930912,"vw":87.796871},{"c":87.35,"h":87.55,"l":87.245,"n":97633,"o":87.33,"t":"2026-01-08T05:00:00Z","v":28204899,"vw":87.35813},{"c":87.93,"h":88,"l":87.12,"n":140339,"o":87.3,"t":"2026-01-09T05:00:00Z","v":57348793,"vw":87.725382},{"c":87.67,"h":87.91,"l":87.41,"n":104567,"o":87.5,"t":"2026-01-12T05:00:00Z","v":36103071,"vw":87.670194},{"c":87.82,"h":87.91,"l":87.535,"n":95085,"o":87.88,"t":"2026-01-13T05:00:00Z","v":30451400,"vw":87.775679},{"c":88.33,"h":88.43,"l":87.89,"n":98196,"o":87.91,"t":"2026-01-14T05:00:00Z","v":39233477,"vw":88.246061},{"c":88.31,"h":88.66,"l":88.31,"n":98270,"o":88.635,"t":"2026-01-15T05:00:00Z","v":37988942,"vw":88.454705},{"c":87.8,"h":88.32,"l":87.71,"n":113405,"o":88.13,"t":"2026-01-16T05:00:00Z","v":46382396,"vw":87.988532},{"c":86.65,"h":87.03,"l":86.5407,"n":177829,"o":86.63,"t":"2026-01-20T05:00:00Z","v":66009536,"vw":86.744693},{"c":87.31,"h":87.48,"l":86.62,"n":142783,"o":86.8,"t":"2026-01-21T05:00:00Z","v":51220133,"vw":87.07345},{"c":87.69,"h":87.755,"l":87.14,"n":109529,"o":87.27,"t":"2026-01-22T05:00:00Z","v":42419291,"vw":87.512523},{"c":87.93,"h":88.0284,"l":87.495,"n":107173,"o":87.83,"t":"2026-01-23T05:00:00Z","v":35968799,"vw":87.803343},{"c":88.35,"h":88.49,"l":88.2,"n":104727,"o":88.395,"t":"2026-01-26T05:00:00Z","v":38882362,"vw":88.328279},{"c":87.8,"h":88.25,"l":87.68,"n":109804,"o":88.11,"t":"2026-01-27T05:00:00Z","v":35180128,"vw":87.953343},{"c":87.6,"h":87.7,"l":87.29,"n":119387,"o":87.505,"t":"2026-01-28T05:00:00Z","v":38750296,"vw":87.496315},{"c":87.62,"h":87.74,"l":87.08,"n":122227,"o":87.15,"t":"2026-01-29T05:00:00Z","v":43854982,"vw":87.483123},{"c":87.13,"h":87.56,"l":87.13,"n":118507,"o":87.375,"t":"2026-01-30T05:00:00Z","v":45832193,"vw":87.352281},{"c":86.55,"h":87.055,"l":86.55,"n":123377,"o":87.02,"t":"2026-02-02T05:00:00Z","v":38171395,"vw":86.725607},{"c":86.76,"h":86.78,"l":86.4284,"n":99253,"o":86.485,"t":"2026-02-03T05:00:00Z","v":27438196,"vw":86.586793},{"c":86.54,"h":86.7775,"l":86.46,"n":108253,"o":86.63,"t":"2026-02-04T05:00:00Z","v":37872880,"vw":86.580728},{"c":87.48,"h":87.48,"l":86.75,"n":142095,"o":86.93,"t":"2026-02-05T05:00:00Z","v":50268911,"vw":87.262586},{"c":87.54,"h":87.54,"l":87.2,"n":91418,"o":87.45,"t":"2026-02-06T05:00:00Z","v":33461764,"vw":87.38859},{"c":87.52,"h":87.58,"l":87.03,"n":89995,"o":87.2,"t":"2026-02-09T05:00:00Z","v":24708880,"vw":87.363541},{"c":88.53,"h":88.53,"l":88.22,"n":110638,"o":88.24,"t":"2026-02-10T05:00:00Z","v":37253715,"vw":88.415884},{"c":88.06,"h":88.475,"l":87.935,"n":107333,"o":88.04,"t":"2026-02-11T05:00:00Z","v":37014010,"vw":88.128255},{"c":89.23,"h":89.28,"l":88.35,"n":126833,"o":88.355,"t":"2026-02-12T05:00:00Z","v":48454859,"vw":88.952844},{"c":89.72,"h":89.81,"l":89.5224,"n":137474,"o":89.63,"t":"2026-02-13T05:00:00Z","v":56785154,"vw":89.672926},{"c":89.87,"h":90.12,"l":89.76,"n":104726,"o":89.93,"t":"2026-02-17T05:00:00Z","v":32356748,"vw":89.918099},{"c":89.53,"h":89.86,"l":89.47,"n":96124,"o":89.685,"t":"2026-02-18T05:00:00Z","v":35415364,"vw":89.634919},{"c":89.62,"h":89.72,"l":89.365,"n":73525,"o":89.4,"t":"2026-02-19T05:00:00Z","v":28658625,"vw":89.548308},{"c":89.41,"h":89.74,"l":88.93,"n":133641,"o":89.7,"t":"2026-02-20T05:00:00Z","v":49610815,"vw":89.297746},{"c":89.74,"h":90,"l":89.53,"n":101291,"o":89.55,"t":"2026-02-23T05:00:00Z","v":33626185,"vw":89.77818},{"c":89.9,"h":90.05,"l":89.76,"n":88925,"o":89.945,"t":"2026-02-24T05:00:00Z","v":24943613,"vw":89.904579},{"c":89.91,"h":90.08,"l":89.71,"n":75380,"o":89.71,"t":"2026-02-25T05:00:00Z","v":23635991,"vw":89.897282},{"c":90.27,"h":90.32,"l":90.05,"n":94864,"o":90.06,"t":"2026-02-26T05:00:00Z","v":29457255,"vw":90.175418},{"c":90.82,"h":90.86,"l":90.55,"n":119817,"o":90.685,"t":"2026-02-27T05:00:00Z","v":51282329,"vw":90.732519},{"c":89.61,"h":89.99,"l":89.355,"n":154067,"o":89.975,"t":"2026-03-02T05:00:00Z","v":55477649,"vw":89.604966},{"c":89.43,"h":89.67,"l":88.935,"n":144982,"o":88.975,"t":"2026-03-03T05:00:00Z","v":51857737,"vw":89.348469},{"c":89.15,"h":89.44,"l":89.095,"n":117256,"o":89.27,"t":"2026-03-04T05:00:00Z","v":47079720,"vw":89.25219},{"c":88.79,"h":88.935,"l":88.51,"n":127766,"o":88.63,"t":"2026-03-05T05:00:00Z","v":45779553,"vw":88.736529},{"c":88.46,"h":88.9399,"l":88.015,"n":156267,"o":88.32,"t":"2026-03-06T05:00:00Z","v":58144709,"vw":88.43881},{"c":89.23,"h":89.315,"l":88.205,"n":137883,"o":88.295,"t":"2026-03-09T04:00:00Z","v":52489997,"vw":88.842424},{"c":88.28,"h":88.95,"l":88.27,"n":128784,"o":88.8,"t":"2026-03-10T04:00:00Z","v":48661677,"vw":88.604049},{"c":87.14,"h":87.81,"l":87.075,"n":147036,"o":87.75,"t":"2026-03-11T04:00:00Z","v":54690794,"vw":87.37194},{"c":86.97,"h":87.245,"l":86.775,"n":124679,"o":86.905,"t":"2026-03-12T04:00:00Z","v":48987603,"vw":87.009707},{"c":86.54,"h":87.145,"l":86.47,"n":127418,"o":86.925,"t":"2026-03-13T04:00:00Z","v":43471433,"vw":86.699645},{"c":87.21,"h":87.34,"l":86.96,"n":95162,"o":87.175,"t":"2026-03-16T04:00:00Z","v":37352487,"vw":87.191824},{"c":87.45,"h":87.57,"l":87.315,"n":70396,"o":87.36,"t":"2026-03-17T04:00:00Z","v":19587866,"vw":87.45705},{"c":86.955,"h":87.48,"l":86.93,"n":99212,"o":87.36,"t":"2026-03-18T04:00:00Z","v":37606242,"vw":87.163411},{"c":87.49,"h":87.725,"l":86.97,"n":144304,"o":87.06,"t":"2026-03-19T04:00:00Z","v":60317030,"vw":87.447787},{"c":85.83,"h":86.86,"l":85.76,"n":186013,"o":86.81,"t":"2026-03-20T04:00:00Z","v":78959368,"vw":86.078893},{"c":86.385,"h":86.72,"l":85.935,"n":190403,"o":86.18,"t":"2026-03-23T04:00:00Z","v":69697775,"vw":86.353349},{"c":86.01,"h":86.29,"l":85.56,"n":143863,"o":85.72,"t":"2026-03-24T04:00:00Z","v":51809038,"vw":85.946267},{"c":86.84,"h":86.88,"l":86.48,"n":116382,"o":86.75,"t":"2026-03-25T04:00:00Z","v":37870481,"vw":86.745854},{"c":86.11,"h":86.61,"l":85.93,"n":106610,"o":86.34,"t":"2026-03-26T04:00:00Z","v":39546220,"vw":86.227133},{"c":85.64,"h":86.1,"l":85.45,"n":120208,"o":85.5,"t":"2026-03-27T04:00:00Z","v":39938732,"vw":85.737195},{"c":86.78,"h":86.95,"l":86.485,"n":101718,"o":86.63,"t":"2026-03-30T04:00:00Z","v":36483975,"vw":86.720523},{"c":86.69,"h":87.16,"l":86.57,"n":125337,"o":86.93,"t":"2026-03-31T04:00:00Z","v":47121293,"vw":86.887754},{"c":86.26,"h":86.705,"l":86.23,"n":100488,"o":86.28,"t":"2026-04-01T04:00:00Z","v":31167135,"vw":86.438626},{"c":86.79,"h":86.85,"l":86.1507,"n":86492,"o":86.205,"t":"2026-04-02T04:00:00Z","v":33319265,"vw":86.663029},{"c":86.65,"h":86.85,"l":86.385,"n":64349,"o":86.5,"t":"2026-04-06T04:00:00Z","v":14671264,"vw":86.65182},{"c":86.64,"h":86.675,"l":85.91,"n":81798,"o":86.52,"t":"2026-04-07T04:00:00Z","v":22757047,"vw":86.299819},{"c":86.92,"h":87.37,"l":86.73,"n":79864,"o":87.36,"t":"2026-04-08T04:00:00Z","v":22254814,"vw":87.014595},{"c":86.7,"h":87.1301,"l":86.3924,"n":73953,"o":86.69,"t":"2026-04-09T04:00:00Z","v":18918447,"vw":86.747716},{"c":86.49,"h":86.68,"l":86.33,"n":56073,"o":86.6,"t":"2026-04-10T04:00:00Z","v":13257501,"vw":86.495554},{"c":86.75,"h":86.8,"l":86.25,"n":67779,"o":86.44,"t":"2026-04-13T04:00:00Z","v":12730419,"vw":86.579864},{"c":87.21,"h":87.24,"l":86.63,"n":60719,"o":86.7,"t":"2026-04-14T04:00:00Z","v":16616458,"vw":87.0611},{"c":86.83,"h":87.07,"l":86.725,"n":59364,"o":87.02,"t":"2026-04-15T04:00:00Z","v":15129241,"vw":86.862979},{"c":86.28,"h":86.97,"l":86.2,"n":70107,"o":86.915,"t":"2026-04-16T04:00:00Z","v":20010588,"vw":86.429074},{"c":87.07,"h":87.21,"l":86.89,"n":88032,"o":87.05,"t":"2026-04-17T04:00:00Z","v":29613508,"vw":87.061934},{"c":87.05,"h":87.125,"l":86.71,"n":53857,"o":87.11,"t":"2026-04-20T04:00:00Z","v":14625481,"vw":86.990193},{"c":86.57,"h":87.092,"l":86.53,"n":64839,"o":86.97,"t":"2026-04-21T04:00:00Z","v":19808252,"vw":86.715484},{"c":86.74,"h":87.155,"l":86.705,"n":55298,"o":87.05,"t":"2026-04-22T04:00:00Z","v":13686031,"vw":86.877667},{"c":86.55,"h":87.04,"l":86.24,"n":67550,"o":86.825,"t":"2026-04-23T04:00:00Z","v":21115735,"vw":86.603066},{"c":86.71,"h":86.82,"l":86.25,"n":71500,"o":86.46,"t":"2026-04-24T04:00:00Z","v":22295123,"vw":86.642454},{"c":86.28,"h":86.62,"l":86.1926,"n":58185,"o":86.489,"t":"2026-04-27T04:00:00Z","v":19252671,"vw":86.351181},{"c":86.37,"h":86.37,"l":85.94,"n":62186,"o":86.12,"t":"2026-04-28T04:00:00Z","v":14562911,"vw":86.193094},{"c":85.7,"h":85.99,"l":85.55,"n":101362,"o":85.985,"t":"2026-04-29T04:00:00Z","v":29030603,"vw":85.773045},{"c":85.62,"h":85.9,"l":85.385,"n":83483,"o":85.885,"t":"2026-04-30T04:00:00Z","v":28525501,"vw":85.697183},{"c":85.61,"h":85.995,"l":85.34,"n":79727,"o":85.5,"t":"2026-05-01T04:00:00Z","v":21290812,"vw":85.656418},{"c":84.96,"h":85.36,"l":84.76,"n":102916,"o":85.35,"t":"2026-05-04T04:00:00Z","v":27230138,"vw":84.999936},{"c":85.43,"h":85.49,"l":85.09,"n":65148,"o":85.145,"t":"2026-05-05T04:00:00Z","v":18236043,"vw":85.345062},{"c":86.08,"h":86.165,"l":85.92,"n":76852,"o":86.049,"t":"2026-05-06T04:00:00Z","v":22540695,"vw":86.081897},{"c":85.65,"h":86.29,"l":85.595,"n":63468,"o":86.28,"t":"2026-05-07T04:00:00Z","v":21187971,"vw":85.778373},{"c":86.08,"h":86.28,"l":85.99,"n":72187,"o":86.06,"t":"2026-05-08T04:00:00Z","v":30807175,"vw":86.094881},{"c":85.56,"h":85.915,"l":85.49,"n":66853,"o":85.88,"t":"2026-05-11T04:00:00Z","v":17725265,"vw":85.654593},{"c":84.99,"h":85.2,"l":84.92,"n":84099,"o":85.19,"t":"2026-05-12T04:00:00Z","v":27690635,"vw":85.039007},{"c":84.8,"h":85.05,"l":84.59,"n":80016,"o":84.94,"t":"2026-05-13T04:00:00Z","v":26305012,"vw":84.774508},{"c":84.92,"h":85.375,"l":84.905,"n":70365,"o":85.26,"t":"2026-05-14T04:00:00Z","v":25256367,"vw":85.105944},{"c":83.66,"h":83.97,"l":83.59,"n":139751,"o":83.87,"t":"2026-05-15T04:00:00Z","v":50806662,"vw":83.74225},{"c":83.56,"h":83.915,"l":83.315,"n":96623,"o":83.7,"t":"2026-05-18T04:00:00Z","v":26177240,"vw":83.611844},{"c":83.02,"h":83.23,"l":82.77,"n":117471,"o":82.96,"t":"2026-05-19T04:00:00Z","v":35357313,"vw":83.007834},{"c":83.91,"h":84,"l":83.04,"n":119159,"o":83.06,"t":"2026-05-20T04:00:00Z","v":44507187,"vw":83.778441},{"c":84.22,"h":84.2575,"l":83.325,"n":93096,"o":83.6207,"t":"2026-05-21T04:00:00Z","v":24896544,"vw":83.922002},{"c":84.68,"h":84.68,"l":84.135,"n":94419,"o":84.605,"t":"2026-05-22T04:00:00Z","v":27997197,"vw":84.493696},{"c":85.1,"h":85.375,"l":84.9,"n":85819,"o":85.335,"t":"2026-05-26T04:00:00Z","v":22542347,"vw":85.138578},{"c":85.3,"h":85.48,"l":85.15,"n":81672,"o":85.25,"t":"2026-05-27T04:00:00Z","v":23598666,"vw":85.314761},{"c":85.74,"h":85.845,"l":85.27,"n":85702,"o":85.36,"t":"2026-05-28T04:00:00Z","v":25426423,"vw":85.649325},{"c":85.76,"h":85.96,"l":85.55,"n":84898,"o":85.81,"t":"2026-05-29T04:00:00Z","v":33128085,"vw":85.712725},{"c":85.47,"h":85.54,"l":84.8,"n":89580,"o":84.93,"t":"2026-06-01T04:00:00Z","v":26333221,"vw":85.158899},{"c":85.65,"h":85.82,"l":85.5,"n":69821,"o":85.8,"t":"2026-06-02T04:00:00Z","v":20328166,"vw":85.65221},{"c":85.31,"h":85.43,"l":85.1,"n":51390,"o":85.285,"t":"2026-06-03T04:00:00Z","v":15381069,"vw":85.290433},{"c":85.5,"h":85.71,"l":85.42,"n":59689,"o":85.605,"t":"2026-06-04T04:00:00Z","v":15875729,"vw":85.546884},{"c":85.06,"h":85.345,"l":84.92,"n":78959,"o":84.99,"t":"2026-06-05T04:00:00Z","v":26470679,"vw":85.099452},{"c":84.62,"h":85.325,"l":84.62,"n":81193,"o":85.23,"t":"2026-06-08T04:00:00Z","v":22933430,"vw":84.838127},{"c":85.12,"h":85.18,"l":84.78,"n":70223,"o":84.97,"t":"2026-06-09T04:00:00Z","v":22539492,"vw":85.041566},{"c":84.88,"h":85.3,"l":84.7,"n":64726,"o":85.12,"t":"2026-06-10T04:00:00Z","v":21267186,"vw":84.991161},{"c":85.98,"h":86.04,"l":85.04,"n":97183,"o":85.17,"t":"2026-06-11T04:00:00Z","v":35198796,"vw":85.70216},{"c":85.77,"h":85.83,"l":85.41,"n":75832,"o":85.64,"t":"2026-06-12T04:00:00Z","v":23110042,"vw":85.669493},{"c":85.72,"h":86.11,"l":85.67,"n":63594,"o":85.96,"t":"2026-06-15T04:00:00Z","v":18122811,"vw":85.833149},{"c":86.19,"h":86.38,"l":85.925,"n":71610,"o":85.96,"t":"2026-06-16T04:00:00Z","v":27606050,"vw":86.195712},{"c":86.33,"h":86.59,"l":85.93,"n":104537,"o":86.33,"t":"2026-06-17T04:00:00Z","v":34515956,"vw":86.314448},{"c":86.75,"h":87.175,"l":86.65,"n":87436,"o":87.07,"t":"2026-06-18T04:00:00Z","v":32359888,"vw":86.878087},{"c":86.09,"h":86.33,"l":85.97,"n":86015,"o":86.3,"t":"2026-06-22T04:00:00Z","v":28605925,"vw":86.11991},{"c":86.2,"h":86.425,"l":86.1,"n":58339,"o":86.12,"t":"2026-06-23T04:00:00Z","v":19154029,"vw":86.249418},{"c":87.38,"h":87.47,"l":87.12,"n":100703,"o":87.15,"t":"2026-06-24T04:00:00Z","v":41845997,"vw":87.34299},{"c":87.35,"h":87.79,"l":87.29,"n":70366,"o":87.58,"t":"2026-06-25T04:00:00Z","v":28401013,"vw":87.470518},{"c":87.36,"h":87.37,"l":87.0001,"n":63765,"o":87.01,"t":"2026-06-26T04:00:00Z","v":21659681,"vw":87.269931},{"c":87.45,"h":87.54,"l":87.3,"n":58411,"o":87.355,"t":"2026-06-29T04:00:00Z","v":19467043,"vw":87.434353},{"c":86.42,"h":87.175,"l":86.375,"n":79845,"o":87.15,"t":"2026-06-30T04:00:00Z","v":31088373,"vw":86.733947},{"c":85.52,"h":85.79,"l":85.425,"n":80509,"o":85.48,"t":"2026-07-01T04:00:00Z","v":28118932,"vw":85.613783},{"c":85.51,"h":85.78,"l":85.37,"n":69951,"o":85.38,"t":"2026-07-02T04:00:00Z","v":20965896,"vw":85.506846},{"c":85.45,"h":85.48,"l":85.18,"n":58547,"o":85.43,"t":"2026-07-06T04:00:00Z","v":17951514,"vw":85.36114},{"c":84.55,"h":85.1677,"l":84.54,"n":82107,"o":85.115,"t":"2026-07-07T04:00:00Z","v":24825624,"vw":84.75305},{"c":84.36,"h":84.45,"l":84.0601,"n":77965,"o":84.31,"t":"2026-07-08T04:00:00Z","v":25816234,"vw":84.275702},{"c":84.49,"h":84.68,"l":84.255,"n":57683,"o":84.28,"t":"2026-07-09T04:00:00Z","v":18633624,"vw":84.477444},{"c":84.47,"h":84.625,"l":84.28,"n":50099,"o":84.505,"t":"2026-07-10T04:00:00Z","v":14462717,"vw":84.449737},{"c":83.97,"h":84.28,"l":83.934,"n":74906,"o":84.185,"t":"2026-07-13T04:00:00Z","v":18752431,"vw":84.052882},{"c":84.08,"h":84.5,"l":84.035,"n":66505,"o":84.18,"t":"2026-07-14T04:00:00Z","v":23801924,"vw":84.184851},{"c":84.24,"h":84.405,"l":84.08,"n":61812,"o":84.08,"t":"2026-07-15T04:00:00Z","v":17846287,"vw":84.280505},{"c":84.21,"h":84.22,"l":83.79,"n":63749,"o":83.84,"t":"2026-07-16T04:00:00Z","v":20826251,"vw":84.044844},{"c":84.52,"h":84.82,"l":84.49,"n":62125,"o":84.62,"t":"2026-07-17T04:00:00Z","v":22073699,"vw":84.611086},{"c":83.89,"h":84.34,"l":83.815,"n":74611,"o":84.31,"t":"2026-07-20T04:00:00Z","v":24298632,"vw":83.977586},{"c":83.66,"h":83.77,"l":83.43,"n":59804,"o":83.735,"t":"2026-07-21T04:00:00Z","v":14296228,"vw":83.652481},{"c":83.44,"h":83.7,"l":83.3801,"n":60776,"o":83.605,"t":"2026-07-22T04:00:00Z","v":15996860,"vw":83.511734},{"c":83.17,"h":83.25,"l":82.96,"n":82617,"o":82.99,"t":"2026-07-23T04:00:00Z","v":29157936,"vw":83.11556},{"c":83.25,"h":83.655,"l":83.225,"n":59234,"o":83.31,"t":"2026-07-24T04:00:00Z","v":15113992,"vw":83.393798},{"c":83.75,"h":83.87,"l":83.52,"n":68310,"o":83.73,"t":"2026-07-27T04:00:00Z","v":23827613,"vw":83.728084},{"c":84.24,"h":84.34,"l":83.845,"n":67289,"o":83.86,"t":"2026-07-28T04:00:00Z","v":25374354,"vw":84.166231},{"c":82.85,"h":84.1513,"l":82.7,"n":114065,"o":84.1,"t":"2026-07-29T04:00:00Z","v":41441113,"vw":83.330775},{"c":82.8,"h":82.9,"l":82.515,"n":117380,"o":82.805,"t":"2026-07-30T04:00:00Z","v":40410574,"vw":82.766086},{"c":82.25,"h":82.45,"l":81.89,"n":162444,"o":82.45,"t":"2026-07-31T04:00:00Z","v":50366469,"vw":82.106881},{"c":82.19,"h":82.35,"l":82.01,"n":100596,"o":82.24,"t":"2026-08-03T04:00:00Z","v":32057698,"vw":82.219884},{"c":82.82,"h":82.84,"l":82.57,"n":93055,"o":82.65,"t":"2026-08-04T04:00:00Z","v":38414233,"vw":82.722504},{"c":83,"h":83.15,"l":82.8,"n":94956,"o":82.945,"t":"2026-08-05T04:00:00Z","v":29466509,"vw":82.977719},{"c":82.52,"h":82.92,"l":82.4,"n":85183,"o":82.77,"t":"2026-08-06T04:00:00Z","v":27571247,"vw":82.586411},{"c":82.76,"h":82.85,"l":82.4801,"n":120389,"o":82.795,"t":"2026-08-07T04:00:00Z","v":96137013,"vw":82.684053},{"c":82.06,"h":82.45,"l":82.03,"n":108216,"o":82.4,"t":"2026-08-10T04:00:00Z","v":36753691,"vw":82.182801},{"c":82.19,"h":82.4568,"l":82.12,"n":69329,"o":82.27,"t":"2026-08-11T04:00:00Z","v":23273557,"vw":82.250459},{"c":82.11,"h":82.475,"l":82.05,"n":82810,"o":82.45,"t":"2026-08-12T04:00:00Z","v":21451862,"vw":82.217501},{"c":82.59,"h":83,"l":82.49,"n":77144,"o":82.59,"t":"2026-08-13T04:00:00Z","v":26927452,"vw":82.676897},{"c":82.04,"h":82.36,"l":81.82,"n":103946,"o":82.23,"t":"2026-08-14T04:00:00Z","v":31377009,"vw":82.008189},{"c":81.35,"h":81.8563,"l":81.31,"n":98312,"o":81.77,"t":"2026-08-17T04:00:00Z","v":31568132,"vw":81.504433},{"c":81.66,"h":81.75,"l":81.17,"n":75849,"o":81.26,"t":"2026-08-18T04:00:00Z","v":25035675,"vw":81.556158},{"c":83.02,"h":83.06,"l":82.61,"n":144711,"o":82.805,"t":"2026-08-19T04:00:00Z","v":51315433,"vw":82.859266},{"c":82.34,"h":82.77,"l":82.15,"n":115922,"o":82.355,"t":"2026-08-20T04:00:00Z","v":36073031,"vw":82.402565},{"c":82.05,"h":82.27,"l":81.9,"n":81115,"o":82.17,"t":"2026-08-21T04:00:00Z","v":24276663,"vw":82.02591},{"c":82.56,"h":82.88,"l":82.45,"n":96977,"o":82.49,"t":"2026-08-24T04:00:00Z","v":29051734,"vw":82.632645},{"c":83.47,"h":83.48,"l":82.97,"n":88330,"o":83.105,"t":"2026-08-25T04:00:00Z","v":35022055,"vw":83.288308},{"c":83.3,"h":83.3,"l":83.07,"n":63261,"o":83.27,"t":"2026-08-26T04:00:00Z","v":20657700,"vw":83.190338},{"c":83.13,"h":83.35,"l":83,"n":61244,"o":83.2,"t":"2026-08-27T04:00:00Z","v":17366017,"vw":83.148315},{"c":82.88,"h":83.5987,"l":82.7801,"n":108512,"o":83.04,"t":"2026-08-28T04:00:00Z","v":35812001,"vw":83.102199},{"c":82.52,"h":82.53,"l":82.145,"n":99802,"o":82.47,"t":"2026-08-31T04:00:00Z","v":37327047,"vw":82.35585},{"c":81.87,"h":82.35,"l":81.78,"n":85855,"o":81.89,"t":"2026-09-01T04:00:00Z","v":25628604,"vw":82.010267},{"c":81.95,"h":82.0476,"l":81.745,"n":68959,"o":81.975,"t":"2026-09-02T04:00:00Z","v":21455842,"vw":81.888232},{"c":82.07,"h":82.43,"l":82.06,"n":66849,"o":82.36,"t":"2026-09-03T04:00:00Z","v":18047368,"vw":82.218019},{"c":82.21,"h":82.5,"l":82.18,"n":61541,"o":82.29,"t":"2026-09-04T04:00:00Z","v":16596704,"vw":82.299026},{"c":82.2,"h":82.4599,"l":81.93,"n":66177,"o":82.44,"t":"2026-09-08T04:00:00Z","v":16107483,"vw":82.199629},{"c":81.73,"h":82.31,"l":81.36,"n":120057,"o":82.19,"t":"2026-09-09T04:00:00Z","v":40669241,"vw":81.757061},{"c":80.78,"h":81.36,"l":80.665,"n":158143,"o":80.995,"t":"2026-09-10T04:00:00Z","v":60471114,"vw":80.930307},{"c":80.87,"h":81.475,"l":80.81,"n":101212,"o":81.3,"t":"2026-09-11T04:00:00Z","v":32420555,"vw":81.093522},{"c":80.93,"h":81.355,"l":80.46,"n":114920,"o":80.82,"t":"2026-09-14T04:00:00Z","v":33730943,"vw":80.945691},{"c":80.71,"h":80.845,"l":80.51,"n":97795,"o":80.63,"t":"2026-09-15T04:00:00Z","v":35041260,"vw":80.68813},{"c":80.88,"h":81.56,"l":80.86,"n":152364,"o":80.94,"t":"2026-09-16T04:00:00Z","v":56469896,"vw":81.156393},{"c":81.78,"h":81.79,"l":81.42,"n":103717,"o":81.54,"t":"2026-09-17T04:00:00Z","v":41613879,"vw":81.684309},{"c":81.25,"h":81.47,"l":81.0901,"n":94422,"o":81.465,"t":"2026-09-18T04:00:00Z","v":41104450,"vw":81.235286},{"c":81.8,"h":81.82,"l":81.54,"n":83878,"o":81.715,"t":"2026-09-21T04:00:00Z","v":26977478,"vw":81.706417},{"c":81.75,"h":81.935,"l":81.54,"n":67654,"o":81.89,"t":"2026-09-22T04:00:00Z","v":22766120,"vw":81.744047},{"c":80.46,"h":81.505,"l":80.225,"n":137507,"o":81.48,"t":"2026-09-23T04:00:00Z","v":53487079,"vw":80.568905},{"c":79.42,"h":80.55,"l":79.42,"n":161029,"o":80.35,"t":"2026-09-24T04:00:00Z","v":58582433,"vw":79.784389},{"c":79.32,"h":79.46,"l":78.83,"n":149875,"o":79.37,"t":"2026-09-25T04:00:00Z","v":61917693,"vw":79.146489},{"c":78.62,"h":78.87,"l":78.2698,"n":158792,"o":78.65,"t":"2026-09-28T04:00:00Z","v":63416100,"vw":78.543321},{"c":78.23,"h":78.52,"l":77.84,"n":184456,"o":78.518,"t":"2026-09-29T04:00:00Z","v":76027940,"vw":78.129917},{"c":77.78,"h":78.21,"l":77.55,"n":178168,"o":78.16,"t":"2026-09-30T04:00:00Z","v":73142192,"vw":77.754083},{"c":77.71,"h":78.05,"l":76.76,"n":212345,"o":76.942,"t":"2026-10-01T04:00:00Z","v":83507057,"vw":77.512713},{"c":77.48,"h":78.32,"l":77.28,"n":157496,"o":77.935,"t":"2026-10-02T04:00:00Z","v":61417214,"vw":77.694314},{"c":77.11,"h":77.26,"l":76.685,"n":130190,"o":77.16,"t":"2026-10-05T04:00:00Z","v":49117173,"vw":76.975154},{"c":77.28,"h":77.58,"l":77.07,"n":93920,"o":77.17,"t":"2026-10-06T04:00:00Z","v":31094839,"vw":77.341443},{"c":77.145,"h":77.319,"l":76.43,"n":117928,"o":76.46,"t":"2026-10-07T04:00:00Z","v":40205608,"vw":76.947206},{"c":77.87,"h":77.91,"l":77.07,"n":128523,"o":77.19,"t":"2026-10-08T04:00:00Z","v":49492328,"vw":77.621722},{"c":77.98,"h":78.05,"l":77.485,"n":87470,"o":77.71,"t":"2026-10-09T04:00:00Z","v":27306847,"vw":77.806398},{"c":78.05,"h":78.06,"l":77.83,"n":63304,"o":77.83,"t":"2026-10-12T04:00:00Z","v":15450178,"vw":77.969073},{"c":78.37,"h":78.569,"l":78.2,"n":79139,"o":78.555,"t":"2026-10-13T04:00:00Z","v":29595647,"vw":78.364507},{"c":78.89,"h":79.01,"l":77.74,"n":117626,"o":77.82,"t":"2026-10-14T04:00:00Z","v":51128318,"vw":78.5194},{"c":79.97,"h":80.565,"l":79.93,"n":166165,"o":80.47,"t":"2026-10-15T04:00:00Z","v":79177876,"vw":80.199824}],"volatilityBars":[{"c":76.7,"h":76.88,"l":76.5,"n":2295,"o":76.75,"t":"2026-10-08T08:00:00Z","v":374187,"vw":76.640629},{"c":76.7202,"h":76.7294,"l":76.69,"n":427,"o":76.7,"t":"2026-10-08T08:15:00Z","v":393635,"vw":76.703356},{"c":76.69,"h":76.75,"l":76.6598,"n":113,"o":76.73,"t":"2026-10-08T08:30:00Z","v":14180,"vw":76.697268},{"c":76.67,"h":76.69,"l":76.6695,"n":83,"o":76.69,"t":"2026-10-08T08:45:00Z","v":9081,"vw":76.678999},{"c":76.6978,"h":76.7,"l":76.6601,"n":312,"o":76.67,"t":"2026-10-08T09:00:00Z","v":120918,"vw":76.68483},{"c":76.68,"h":76.68,"l":76.62,"n":93,"o":76.67,"t":"2026-10-08T09:15:00Z","v":8278,"vw":76.650107},{"c":76.57,"h":76.6756,"l":76.57,"n":218,"o":76.6756,"t":"2026-10-08T09:30:00Z","v":28662,"vw":76.627822},{"c":76.5705,"h":76.5705,"l":76.54,"n":215,"o":76.57,"t":"2026-10-08T09:45:00Z","v":28361,"vw":76.551682},{"c":76.56,"h":76.58,"l":76.55,"n":87,"o":76.5599,"t":"2026-10-08T10:00:00Z","v":19110,"vw":76.564223},{"c":76.48,"h":76.54,"l":76.46,"n":467,"o":76.54,"t":"2026-10-08T10:15:00Z","v":86626,"vw":76.501299},{"c":76.44,"h":76.49,"l":76.42,"n":636,"o":76.47,"t":"2026-10-08T10:30:00Z","v":282349,"vw":76.445464},{"c":76.52,"h":76.52,"l":76.44,"n":193,"o":76.44,"t":"2026-10-08T10:45:00Z","v":44756,"vw":76.460441},{"c":76.4906,"h":76.5285,"l":76.48,"n":382,"o":76.51,"t":"2026-10-08T11:00:00Z","v":53293,"vw":76.504489},{"c":76.5816,"h":76.6,"l":76.495,"n":382,"o":76.5,"t":"2026-10-08T11:15:00Z","v":183835,"vw":76.585379},{"c":76.7202,"h":76.77,"l":76.59,"n":706,"o":76.59,"t":"2026-10-08T11:30:00Z","v":251120,"vw":76.679456},{"c":76.7615,"h":76.7801,"l":76.71,"n":233,"o":76.72,"t":"2026-10-08T11:45:00Z","v":45171,"vw":76.75237},{"c":76.85,"h":76.87,"l":76.77,"n":381,"o":76.77,"t":"2026-10-08T12:00:00Z","v":171764,"vw":76.820031},{"c":76.86,"h":76.87,"l":76.8,"n":221,"o":76.84,"t":"2026-10-08T12:15:00Z","v":176162,"vw":76.848293},{"c":76.84,"h":76.94,"l":76.8,"n":505,"o":76.85,"t":"2026-10-08T12:30:00Z","v":210203,"vw":76.869462},{"c":76.93,"h":76.95,"l":76.8401,"n":507,"o":76.8403,"t":"2026-10-08T12:45:00Z","v":229066,"vw":76.904664},{"c":77.1115,"h":77.16,"l":76.92,"n":1117,"o":76.93,"t":"2026-10-08T13:00:00Z","v":429670,"vw":77.056056},{"c":77.2,"h":77.23,"l":77.0615,"n":917,"o":77.11,"t":"2026-10-08T13:15:00Z","v":420611,"vw":77.151824},{"c":77.265,"h":77.29,"l":77.185,"n":4710,"o":77.19,"t":"2026-10-08T13:30:00Z","v":1892179,"vw":77.232886},{"c":77.295,"h":77.4,"l":77.2623,"n":4644,"o":77.2673,"t":"2026-10-08T13:45:00Z","v":1543013,"vw":77.35399},{"c":77.375,"h":77.47,"l":77.2901,"n":5012,"o":77.295,"t":"2026-10-08T14:00:00Z","v":1396557,"vw":77.396721},{"c":77.345,"h":77.39,"l":77.29,"n":3555,"o":77.37,"t":"2026-10-08T14:15:00Z","v":753306,"vw":77.350937},{"c":77.285,"h":77.41,"l":77.28,"n":4008,"o":77.34,"t":"2026-10-08T14:30:00Z","v":1146098,"vw":77.335098},{"c":77.195,"h":77.32,"l":77.18,"n":3718,"o":77.29,"t":"2026-10-08T14:45:00Z","v":1430428,"vw":77.243302},{"c":77.1899,"h":77.2387,"l":77.07,"n":4497,"o":77.19,"t":"2026-10-08T15:00:00Z","v":1685571,"vw":77.165696},{"c":77.245,"h":77.2702,"l":77.14,"n":3248,"o":77.18,"t":"2026-10-08T15:15:00Z","v":997950,"vw":77.200135},{"c":77.235,"h":77.305,"l":77.15,"n":2909,"o":77.24,"t":"2026-10-08T15:30:00Z","v":697167,"vw":77.220758},{"c":77.215,"h":77.27,"l":77.21,"n":3085,"o":77.2395,"t":"2026-10-08T15:45:00Z","v":969549,"vw":77.232925},{"c":77.415,"h":77.425,"l":77.21,"n":2988,"o":77.21,"t":"2026-10-08T16:00:00Z","v":828349,"vw":77.32914},{"c":77.5,"h":77.715,"l":77.4015,"n":9395,"o":77.4169,"t":"2026-10-08T16:15:00Z","v":3599702,"vw":77.545603},{"c":77.595,"h":77.6,"l":77.49,"n":2719,"o":77.495,"t":"2026-10-08T16:30:00Z","v":973570,"vw":77.543114},{"c":77.715,"h":77.7599,"l":77.55,"n":4493,"o":77.5931,"t":"2026-10-08T16:45:00Z","v":1443894,"vw":77.68311},{"c":77.68,"h":77.78,"l":77.535,"n":8105,"o":77.71,"t":"2026-10-08T17:00:00Z","v":3520419,"vw":77.65344},{"c":77.76,"h":77.78,"l":77.66,"n":3569,"o":77.675,"t":"2026-10-08T17:15:00Z","v":1386501,"vw":77.752021},{"c":77.8617,"h":77.89,"l":77.69,"n":4279,"o":77.755,"t":"2026-10-08T17:30:00Z","v":1583263,"vw":77.796945},{"c":77.825,"h":77.88,"l":77.78,"n":4460,"o":77.8686,"t":"2026-10-08T17:45:00Z","v":1867072,"vw":77.81594},{"c":77.765,"h":77.84,"l":77.715,"n":3503,"o":77.825,"t":"2026-10-08T18:00:00Z","v":1728045,"vw":77.769607},{"c":77.865,"h":77.89,"l":77.765,"n":2426,"o":77.765,"t":"2026-10-08T18:15:00Z","v":664652,"vw":77.811816},{"c":77.845,"h":77.9,"l":77.7901,"n":2402,"o":77.865,"t":"2026-10-08T18:30:00Z","v":717402,"vw":77.841918},{"c":77.835,"h":77.9,"l":77.81,"n":2944,"o":77.84,"t":"2026-10-08T18:45:00Z","v":1024979,"vw":77.851432},{"c":77.885,"h":77.91,"l":77.82,"n":2983,"o":77.835,"t":"2026-10-08T19:00:00Z","v":1158431,"vw":77.886246},{"c":77.845,"h":77.89,"l":77.84,"n":3152,"o":77.885,"t":"2026-10-08T19:15:00Z","v":1871368,"vw":77.870109},{"c":77.86,"h":77.9,"l":77.84,"n":4745,"o":77.845,"t":"2026-10-08T19:30:00Z","v":2486233,"vw":77.872356},{"c":77.86,"h":77.9,"l":77.81,"n":13682,"o":77.86,"t":"2026-10-08T19:45:00Z","v":4029876,"vw":77.860276},{"c":77.86,"h":77.91,"l":77.86,"n":761,"o":77.86,"t":"2026-10-08T20:00:00Z","v":4078551,"vw":77.870976},{"c":77.87,"h":77.9,"l":77.87,"n":254,"o":77.87,"t":"2026-10-08T20:15:00Z","v":88102,"vw":77.880349},{"c":77.82,"h":77.85,"l":77.8,"n":170,"o":77.83,"t":"2026-10-08T20:30:00Z","v":21216,"vw":77.825122},{"c":77.89,"h":77.89,"l":77.81,"n":58,"o":77.81,"t":"2026-10-08T20:45:00Z","v":13624,"vw":77.850362},{"c":77.87,"h":77.9,"l":77.87,"n":65,"o":77.88,"t":"2026-10-08T21:00:00Z","v":12673,"vw":77.886833},{"c":77.8391,"h":77.85,"l":77.8071,"n":46,"o":77.84,"t":"2026-10-08T21:15:00Z","v":5124,"vw":77.82727},{"c":77.84,"h":77.8499,"l":77.82,"n":24,"o":77.8208,"t":"2026-10-08T21:30:00Z","v":5510,"vw":77.833609},{"c":77.85,"h":77.8597,"l":77.8312,"n":41,"o":77.85,"t":"2026-10-08T21:45:00Z","v":82343,"vw":77.848832},{"c":77.84,"h":77.85,"l":77.8,"n":57,"o":77.85,"t":"2026-10-08T22:00:00Z","v":7204,"vw":77.818241},{"c":77.82,"h":77.85,"l":77.8,"n":29,"o":77.849,"t":"2026-10-08T22:15:00Z","v":4793,"vw":77.82086},{"c":77.81,"h":77.8352,"l":77.81,"n":53,"o":77.8141,"t":"2026-10-08T22:30:00Z","v":4915,"vw":77.827894},{"c":77.75,"h":77.8451,"l":77.75,"n":241,"o":77.8054,"t":"2026-10-08T22:45:00Z","v":20810,"vw":77.786513},{"c":77.74,"h":77.7875,"l":77.71,"n":190,"o":77.7617,"t":"2026-10-08T23:00:00Z","v":27522,"vw":77.756893},{"c":77.7053,"h":77.7576,"l":77.7038,"n":19,"o":77.7389,"t":"2026-10-08T23:15:00Z","v":2031,"vw":77.724663},{"c":77.7459,"h":77.77,"l":77.7329,"n":37,"o":77.75,"t":"2026-10-08T23:30:00Z","v":16938,"vw":77.750272},{"c":77.66,"h":77.7312,"l":77.64,"n":201,"o":77.72,"t":"2026-10-08T23:45:00Z","v":26068,"vw":77.686717},{"c":77.84,"h":77.96,"l":77.63,"n":1870,"o":77.96,"t":"2026-10-09T08:00:00Z","v":268497,"vw":77.821765},{"c":77.85,"h":77.94,"l":77.84,"n":94,"o":77.84,"t":"2026-10-09T08:15:00Z","v":24011,"vw":77.886045},{"c":77.78,"h":77.84,"l":77.78,"n":44,"o":77.83,"t":"2026-10-09T08:30:00Z","v":4495,"vw":77.822905},{"c":77.8,"h":77.8192,"l":77.79,"n":113,"o":77.8,"t":"2026-10-09T08:45:00Z","v":77027,"vw":77.801842},{"c":77.74,"h":77.79,"l":77.73,"n":41,"o":77.79,"t":"2026-10-09T09:00:00Z","v":7936,"vw":77.755745},{"c":77.7199,"h":77.75,"l":77.68,"n":72,"o":77.74,"t":"2026-10-09T09:15:00Z","v":13948,"vw":77.724077},{"c":77.67,"h":77.71,"l":77.66,"n":76,"o":77.71,"t":"2026-10-09T09:30:00Z","v":19513,"vw":77.681286},{"c":77.7,"h":77.7097,"l":77.67,"n":54,"o":77.67,"t":"2026-10-09T09:45:00Z","v":31461,"vw":77.672708},{"c":77.68,"h":77.7,"l":77.66,"n":76,"o":77.7,"t":"2026-10-09T10:00:00Z","v":14382,"vw":77.672705},{"c":77.69,"h":77.72,"l":77.69,"n":33,"o":77.7,"t":"2026-10-09T10:15:00Z","v":7034,"vw":77.698855},{"c":77.6499,"h":77.68,"l":77.64,"n":115,"o":77.66,"t":"2026-10-09T10:30:00Z","v":12574,"vw":77.655566},{"c":77.71,"h":77.71,"l":77.63,"n":84,"o":77.65,"t":"2026-10-09T10:45:00Z","v":18712,"vw":77.664778},{"c":77.7,"h":77.74,"l":77.6685,"n":133,"o":77.7,"t":"2026-10-09T11:00:00Z","v":27884,"vw":77.700478},{"c":77.7499,"h":77.78,"l":77.69,"n":69,"o":77.69,"t":"2026-10-09T11:15:00Z","v":42996,"vw":77.766142},{"c":77.75,"h":77.77,"l":77.7197,"n":148,"o":77.7493,"t":"2026-10-09T11:30:00Z","v":66547,"vw":77.747056},{"c":77.89,"h":77.89,"l":77.74,"n":263,"o":77.76,"t":"2026-10-09T11:45:00Z","v":145978,"vw":77.789289},{"c":77.8593,"h":77.93,"l":77.82,"n":189,"o":77.89,"t":"2026-10-09T12:00:00Z","v":48787,"vw":77.868399},{"c":77.81,"h":77.8692,"l":77.77,"n":153,"o":77.86,"t":"2026-10-09T12:15:00Z","v":56716,"vw":77.815127},{"c":77.68,"h":77.89,"l":77.6715,"n":490,"o":77.82,"t":"2026-10-09T12:30:00Z","v":91429,"vw":77.800134},{"c":77.68,"h":77.73,"l":77.6,"n":531,"o":77.67,"t":"2026-10-09T12:45:00Z","v":106881,"vw":77.641615},{"c":77.72,"h":77.83,"l":77.71,"n":445,"o":77.71,"t":"2026-10-09T13:00:00Z","v":115594,"vw":77.767906},{"c":77.73,"h":77.74,"l":77.65,"n":640,"o":77.72,"t":"2026-10-09T13:15:00Z","v":122224,"vw":77.690048},{"c":77.605,"h":77.73,"l":77.59,"n":5979,"o":77.71,"t":"2026-10-09T13:30:00Z","v":1706362,"vw":77.681625},{"c":77.619,"h":77.7163,"l":77.59,"n":3239,"o":77.605,"t":"2026-10-09T13:45:00Z","v":949537,"vw":77.646021},{"c":77.6153,"h":77.72,"l":77.61,"n":3186,"o":77.61,"t":"2026-10-09T14:00:00Z","v":858912,"vw":77.664991},{"c":77.57,"h":77.6353,"l":77.53,"n":3656,"o":77.615,"t":"2026-10-09T14:15:00Z","v":1010982,"vw":77.594021},{"c":77.52,"h":77.59,"l":77.485,"n":3628,"o":77.58,"t":"2026-10-09T14:30:00Z","v":878074,"vw":77.525554},{"c":77.555,"h":77.61,"l":77.51,"n":3408,"o":77.525,"t":"2026-10-09T14:45:00Z","v":880164,"vw":77.563276},{"c":77.605,"h":77.635,"l":77.53,"n":3057,"o":77.5564,"t":"2026-10-09T15:00:00Z","v":609770,"vw":77.582499},{"c":77.725,"h":77.755,"l":77.605,"n":3385,"o":77.605,"t":"2026-10-09T15:15:00Z","v":612997,"vw":77.694701},{"c":77.715,"h":77.77,"l":77.67,"n":2969,"o":77.725,"t":"2026-10-09T15:30:00Z","v":821949,"vw":77.708678},{"c":77.765,"h":77.7856,"l":77.675,"n":3000,"o":77.71,"t":"2026-10-09T15:45:00Z","v":631497,"vw":77.736998},{"c":77.77,"h":77.79,"l":77.75,"n":2964,"o":77.77,"t":"2026-10-09T16:00:00Z","v":584152,"vw":77.769433},{"c":77.815,"h":77.84,"l":77.745,"n":2412,"o":77.77,"t":"2026-10-09T16:15:00Z","v":787962,"vw":77.79543},{"c":77.8871,"h":77.91,"l":77.81,"n":1950,"o":77.815,"t":"2026-10-09T16:30:00Z","v":650671,"vw":77.846769},{"c":77.91,"h":77.94,"l":77.88,"n":1948,"o":77.885,"t":"2026-10-09T16:45:00Z","v":447450,"vw":77.914699},{"c":77.87,"h":77.95,"l":77.86,"n":1736,"o":77.915,"t":"2026-10-09T17:00:00Z","v":577056,"vw":77.894517},{"c":77.81,"h":77.92,"l":77.81,"n":1872,"o":77.87,"t":"2026-10-09T17:15:00Z","v":778287,"vw":77.861159},{"c":77.83,"h":77.89,"l":77.81,"n":1814,"o":77.815,"t":"2026-10-09T17:30:00Z","v":615070,"vw":77.8404},{"c":77.88,"h":77.905,"l":77.83,"n":1971,"o":77.835,"t":"2026-10-09T17:45:00Z","v":594573,"vw":77.878294},{"c":77.895,"h":77.93,"l":77.87,"n":1448,"o":77.885,"t":"2026-10-09T18:00:00Z","v":284827,"vw":77.902982},{"c":77.875,"h":77.9,"l":77.84,"n":1407,"o":77.89,"t":"2026-10-09T18:15:00Z","v":341346,"vw":77.871484},{"c":77.895,"h":77.8969,"l":77.84,"n":1619,"o":77.875,"t":"2026-10-09T18:30:00Z","v":324826,"vw":77.868762},{"c":77.9552,"h":78.05,"l":77.85,"n":5086,"o":77.895,"t":"2026-10-09T18:45:00Z","v":1933037,"vw":77.94509},{"c":77.89,"h":77.9588,"l":77.8745,"n":2105,"o":77.9559,"t":"2026-10-09T19:00:00Z","v":861804,"vw":77.911397},{"c":77.9,"h":77.9,"l":77.85,"n":2045,"o":77.88,"t":"2026-10-09T19:15:00Z","v":993904,"vw":77.874235},{"c":77.885,"h":77.915,"l":77.87,"n":2750,"o":77.9,"t":"2026-10-09T19:30:00Z","v":614977,"vw":77.893336},{"c":77.965,"h":77.97,"l":77.87,"n":11485,"o":77.885,"t":"2026-10-09T19:45:00Z","v":3274780,"vw":77.924637},{"c":77.92,"h":77.98,"l":77.9,"n":429,"o":77.97,"t":"2026-10-09T20:00:00Z","v":2383878,"vw":77.976956},{"c":77.92,"h":77.94,"l":77.9,"n":68,"o":77.9,"t":"2026-10-09T20:15:00Z","v":6937,"vw":77.92255},{"c":77.96,"h":77.96,"l":77.92,"n":112,"o":77.9399,"t":"2026-10-09T20:30:00Z","v":31043,"vw":77.948813},{"c":77.97,"h":77.9773,"l":77.95,"n":79,"o":77.97,"t":"2026-10-09T20:45:00Z","v":49484,"vw":77.958996},{"c":77.97,"h":77.98,"l":77.97,"n":10,"o":77.98,"t":"2026-10-09T21:00:00Z","v":1414,"vw":77.975167},{"c":77.9691,"h":77.98,"l":77.9691,"n":21,"o":77.9705,"t":"2026-10-09T21:15:00Z","v":1798,"vw":77.972918},{"c":77.95,"h":77.97,"l":77.93,"n":17,"o":77.97,"t":"2026-10-09T21:30:00Z","v":31175,"vw":77.957154},{"c":77.96,"h":77.96,"l":77.9286,"n":13,"o":77.9286,"t":"2026-10-09T21:45:00Z","v":3159,"vw":77.942552},{"c":77.93,"h":77.97,"l":77.93,"n":7,"o":77.94,"t":"2026-10-09T22:00:00Z","v":890,"vw":77.943008},{"c":77.9761,"h":77.98,"l":77.96,"n":32,"o":77.96,"t":"2026-10-09T22:15:00Z","v":2793,"vw":77.96706},{"c":77.97,"h":77.98,"l":77.97,"n":11,"o":77.98,"t":"2026-10-09T22:30:00Z","v":6458,"vw":77.971746},{"c":77.95,"h":77.98,"l":77.95,"n":32,"o":77.98,"t":"2026-10-09T22:45:00Z","v":6692,"vw":77.974651},{"c":77.96,"h":78,"l":77.95,"n":109,"o":77.98,"t":"2026-10-09T23:00:00Z","v":13310,"vw":77.985002},{"c":77.97,"h":77.97,"l":77.96,"n":107,"o":77.97,"t":"2026-10-09T23:15:00Z","v":2111,"vw":77.967975},{"c":77.95,"h":77.97,"l":77.95,"n":35,"o":77.96,"t":"2026-10-09T23:30:00Z","v":10896,"vw":77.960819},{"c":77.9666,"h":77.97,"l":77.9507,"n":26,"o":77.97,"t":"2026-10-09T23:45:00Z","v":5858,"vw":77.966485},{"c":77.97,"h":78.13,"l":77.94,"n":1033,"o":78.05,"t":"2026-10-12T08:00:00Z","v":97425,"vw":78.016098},{"c":77.98,"h":77.98,"l":77.94,"n":41,"o":77.95,"t":"2026-10-12T08:15:00Z","v":4500,"vw":77.95492},{"c":77.935,"h":77.97,"l":77.935,"n":35,"o":77.97,"t":"2026-10-12T08:30:00Z","v":15108,"vw":77.963902},{"c":77.8403,"h":77.93,"l":77.83,"n":152,"o":77.93,"t":"2026-10-12T08:45:00Z","v":16735,"vw":77.876228},{"c":77.8594,"h":77.89,"l":77.84,"n":54,"o":77.84,"t":"2026-10-12T09:00:00Z","v":14758,"vw":77.849205},{"c":77.912,"h":77.92,"l":77.86,"n":20,"o":77.86,"t":"2026-10-12T09:15:00Z","v":3401,"vw":77.895862},{"c":77.848,"h":77.92,"l":77.848,"n":49,"o":77.91,"t":"2026-10-12T09:30:00Z","v":16619,"vw":77.908987},{"c":77.84,"h":77.84,"l":77.82,"n":57,"o":77.84,"t":"2026-10-12T09:45:00Z","v":11209,"vw":77.832031},{"c":77.83,"h":77.8681,"l":77.83,"n":43,"o":77.8681,"t":"2026-10-12T10:00:00Z","v":7953,"vw":77.84732},{"c":77.86,"h":77.86,"l":77.82,"n":39,"o":77.82,"t":"2026-10-12T10:15:00Z","v":6034,"vw":77.84505},{"c":77.86,"h":77.89,"l":77.86,"n":49,"o":77.88,"t":"2026-10-12T10:30:00Z","v":3454,"vw":77.882354},{"c":77.85,"h":77.86,"l":77.84,"n":16,"o":77.86,"t":"2026-10-12T10:45:00Z","v":1357,"vw":77.850338},{"c":77.8206,"h":77.86,"l":77.82,"n":124,"o":77.86,"t":"2026-10-12T11:00:00Z","v":33276,"vw":77.837564},{"c":77.87,"h":77.88,"l":77.84,"n":39,"o":77.84,"t":"2026-10-12T11:15:00Z","v":6873,"vw":77.863967},{"c":77.85,"h":77.87,"l":77.82,"n":112,"o":77.87,"t":"2026-10-12T11:30:00Z","v":36320,"vw":77.84785},{"c":77.87,"h":77.8995,"l":77.87,"n":31,"o":77.8715,"t":"2026-10-12T11:45:00Z","v":2506,"vw":77.878803},{"c":77.96,"h":77.96,"l":77.85,"n":72,"o":77.87,"t":"2026-10-12T12:00:00Z","v":9071,"vw":77.905365},{"c":77.88,"h":77.97,"l":77.88,"n":162,"o":77.9605,"t":"2026-10-12T12:15:00Z","v":47682,"vw":77.950525},{"c":77.82,"h":77.87,"l":77.77,"n":386,"o":77.87,"t":"2026-10-12T12:30:00Z","v":107649,"vw":77.806462},{"c":77.8285,"h":77.86,"l":77.79,"n":170,"o":77.83,"t":"2026-10-12T12:45:00Z","v":26479,"vw":77.815169},{"c":77.85,"h":77.87,"l":77.81,"n":189,"o":77.84,"t":"2026-10-12T13:00:00Z","v":41595,"vw":77.839373},{"c":77.85,"h":77.87,"l":77.82,"n":258,"o":77.8694,"t":"2026-10-12T13:15:00Z","v":33531,"vw":77.844806},{"c":77.94,"h":77.96,"l":77.83,"n":5236,"o":77.83,"t":"2026-10-12T13:30:00Z","v":1402436,"vw":77.886719},{"c":78.005,"h":78.01,"l":77.895,"n":3363,"o":77.9401,"t":"2026-10-12T13:45:00Z","v":870271,"vw":77.960632},{"c":77.98,"h":78.06,"l":77.98,"n":3162,"o":78.01,"t":"2026-10-12T14:00:00Z","v":570516,"vw":78.013145},{"c":77.885,"h":78,"l":77.88,"n":3514,"o":77.98,"t":"2026-10-12T14:15:00Z","v":543244,"vw":77.952518},{"c":77.96,"h":77.985,"l":77.88,"n":2659,"o":77.88,"t":"2026-10-12T14:30:00Z","v":358813,"vw":77.929842},{"c":77.955,"h":78,"l":77.91,"n":2996,"o":77.961,"t":"2026-10-12T14:45:00Z","v":720838,"vw":77.960761},{"c":78.0089,"h":78.015,"l":77.955,"n":2450,"o":77.955,"t":"2026-10-12T15:00:00Z","v":215095,"vw":77.988122},{"c":77.955,"h":78.025,"l":77.92,"n":2601,"o":78,"t":"2026-10-12T15:15:00Z","v":626052,"vw":77.968961},{"c":77.97,"h":77.99,"l":77.935,"n":2202,"o":77.95,"t":"2026-10-12T15:30:00Z","v":423099,"vw":77.966006},{"c":77.95,"h":77.995,"l":77.935,"n":2391,"o":77.97,"t":"2026-10-12T15:45:00Z","v":398859,"vw":77.970001},{"c":77.915,"h":77.96,"l":77.875,"n":2342,"o":77.945,"t":"2026-10-12T16:00:00Z","v":434945,"vw":77.916382},{"c":77.935,"h":77.995,"l":77.91,"n":1855,"o":77.92,"t":"2026-10-12T16:15:00Z","v":363511,"vw":77.949452},{"c":77.9399,"h":77.98,"l":77.915,"n":1413,"o":77.93,"t":"2026-10-12T16:30:00Z","v":226120,"vw":77.957682},{"c":77.97,"h":77.97,"l":77.93,"n":1221,"o":77.939,"t":"2026-10-12T16:45:00Z","v":223135,"vw":77.948819},{"c":78,"h":78,"l":77.93,"n":1057,"o":77.965,"t":"2026-10-12T17:00:00Z","v":220406,"vw":77.964128},{"c":78.015,"h":78.05,"l":77.9701,"n":2036,"o":77.99,"t":"2026-10-12T17:15:00Z","v":556015,"vw":78.011561},{"c":77.945,"h":78.015,"l":77.94,"n":1265,"o":78.015,"t":"2026-10-12T17:30:00Z","v":370664,"vw":77.971396},{"c":77.995,"h":78,"l":77.94,"n":1149,"o":77.945,"t":"2026-10-12T17:45:00Z","v":277095,"vw":77.970227},{"c":77.965,"h":77.995,"l":77.92,"n":1352,"o":77.99,"t":"2026-10-12T18:00:00Z","v":366955,"vw":77.968379},{"c":77.975,"h":77.99,"l":77.91,"n":1100,"o":77.965,"t":"2026-10-12T18:15:00Z","v":262758,"vw":77.949499},{"c":77.96,"h":77.98,"l":77.95,"n":769,"o":77.9714,"t":"2026-10-12T18:30:00Z","v":126646,"vw":77.965487},{"c":77.95,"h":77.975,"l":77.93,"n":1493,"o":77.96,"t":"2026-10-12T18:45:00Z","v":431368,"vw":77.952279},{"c":77.9601,"h":77.98,"l":77.94,"n":1197,"o":77.9501,"t":"2026-10-12T19:00:00Z","v":194476,"vw":77.964095},{"c":77.975,"h":77.9767,"l":77.96,"n":943,"o":77.9602,"t":"2026-10-12T19:15:00Z","v":136446,"vw":77.966876},{"c":78,"h":78.01,"l":77.97,"n":2215,"o":77.97,"t":"2026-10-12T19:30:00Z","v":1509729,"vw":77.992216},{"c":78.035,"h":78.04,"l":77.99,"n":6622,"o":77.995,"t":"2026-10-12T19:45:00Z","v":1428127,"vw":78.010216},{"c":78.06,"h":78.09,"l":78.03,"n":373,"o":78.03,"t":"2026-10-12T20:00:00Z","v":1040215,"vw":78.052422},{"c":78.02,"h":78.06,"l":78.01,"n":98,"o":78.05,"t":"2026-10-12T20:15:00Z","v":37767,"vw":78.033418},{"c":78.03,"h":78.04,"l":78,"n":80,"o":78.01,"t":"2026-10-12T20:30:00Z","v":39956,"vw":78.025733},{"c":78.01,"h":78.0351,"l":78.01,"n":9,"o":78.01,"t":"2026-10-12T20:45:00Z","v":2056,"vw":78.022113},{"c":78.05,"h":78.05,"l":78.004,"n":19,"o":78.004,"t":"2026-10-12T21:00:00Z","v":21852,"vw":78.048075},{"c":78.042,"h":78.0438,"l":78,"n":29,"o":78.0308,"t":"2026-10-12T21:15:00Z","v":21558,"vw":78.02345},{"c":78.035,"h":78.0478,"l":78.011,"n":12,"o":78.011,"t":"2026-10-12T21:30:00Z","v":1605,"vw":78.02065},{"c":78.015,"h":78.03,"l":78.015,"n":15,"o":78.03,"t":"2026-10-12T21:45:00Z","v":501,"vw":78.024309},{"c":78.07,"h":78.07,"l":78.0303,"n":36,"o":78.0492,"t":"2026-10-12T22:00:00Z","v":11640,"vw":78.03915},{"c":78.05,"h":78.0775,"l":78.05,"n":14,"o":78.07,"t":"2026-10-12T22:15:00Z","v":1456,"vw":78.068917},{"c":78.05,"h":78.0596,"l":78.05,"n":8,"o":78.0517,"t":"2026-10-12T22:30:00Z","v":4414,"vw":78.052249},{"c":78.05,"h":78.08,"l":78.05,"n":21,"o":78.05,"t":"2026-10-12T22:45:00Z","v":2847,"vw":78.053508},{"c":78.03,"h":78.06,"l":78.02,"n":51,"o":78.06,"t":"2026-10-12T23:00:00Z","v":3655,"vw":78.036564},{"c":78,"h":78.07,"l":78,"n":11,"o":78.07,"t":"2026-10-12T23:15:00Z","v":3307,"vw":78.022912},{"c":78.0398,"h":78.05,"l":77.99,"n":63,"o":78,"t":"2026-10-12T23:30:00Z","v":30490,"vw":78.008758},{"c":77.9746,"h":78.0387,"l":77.97,"n":140,"o":78.0383,"t":"2026-10-12T23:45:00Z","v":46915,"vw":77.985319},{"c":78.49,"h":78.6,"l":78.35,"n":1523,"o":78.48,"t":"2026-10-13T08:00:00Z","v":184079,"vw":78.492219},{"c":78.46,"h":78.49,"l":78.44,"n":102,"o":78.49,"t":"2026-10-13T08:15:00Z","v":19097,"vw":78.466737},{"c":78.47,"h":78.49,"l":78.44,"n":126,"o":78.4508,"t":"2026-10-13T08:30:00Z","v":28445,"vw":78.458364},{"c":78.4606,"h":78.4708,"l":78.45,"n":23,"o":78.46,"t":"2026-10-13T08:45:00Z","v":4717,"vw":78.465483},{"c":78.51,"h":78.54,"l":78.44,"n":67,"o":78.46,"t":"2026-10-13T09:00:00Z","v":9732,"vw":78.501331},{"c":78.46,"h":78.54,"l":78.46,"n":111,"o":78.5,"t":"2026-10-13T09:15:00Z","v":40268,"vw":78.500643},{"c":78.5,"h":78.5191,"l":78.45,"n":97,"o":78.46,"t":"2026-10-13T09:30:00Z","v":28179,"vw":78.474928},{"c":78.48,"h":78.51,"l":78.47,"n":66,"o":78.5,"t":"2026-10-13T09:45:00Z","v":16111,"vw":78.479973},{"c":78.51,"h":78.52,"l":78.48,"n":71,"o":78.48,"t":"2026-10-13T10:00:00Z","v":8439,"vw":78.49886},{"c":78.44,"h":78.48,"l":78.4,"n":183,"o":78.48,"t":"2026-10-13T10:15:00Z","v":41437,"vw":78.428701},{"c":78.5,"h":78.5,"l":78.44,"n":55,"o":78.45,"t":"2026-10-13T10:30:00Z","v":9818,"vw":78.46763},{"c":78.47,"h":78.49,"l":78.45,"n":33,"o":78.49,"t":"2026-10-13T10:45:00Z","v":3054,"vw":78.471695},{"c":78.63,"h":78.7,"l":78.46,"n":614,"o":78.46,"t":"2026-10-13T11:00:00Z","v":104587,"vw":78.600701},{"c":78.56,"h":78.61,"l":78.54,"n":258,"o":78.61,"t":"2026-10-13T11:15:00Z","v":84273,"vw":78.569277},{"c":78.56,"h":78.59,"l":78.53,"n":166,"o":78.57,"t":"2026-10-13T11:30:00Z","v":17176,"vw":78.542074},{"c":78.48,"h":78.56,"l":78.46,"n":218,"o":78.56,"t":"2026-10-13T11:45:00Z","v":54709,"vw":78.530175},{"c":78.574,"h":78.6139,"l":78.5,"n":246,"o":78.5,"t":"2026-10-13T12:00:00Z","v":91475,"vw":78.560853},{"c":78.59,"h":78.6015,"l":78.52,"n":322,"o":78.57,"t":"2026-10-13T12:15:00Z","v":209109,"vw":78.56873},{"c":78.57,"h":78.6,"l":78.52,"n":293,"o":78.59,"t":"2026-10-13T12:30:00Z","v":83102,"vw":78.571148},{"c":78.5095,"h":78.59,"l":78.47,"n":582,"o":78.56,"t":"2026-10-13T12:45:00Z","v":296442,"vw":78.496927},{"c":78.43,"h":78.52,"l":78.42,"n":501,"o":78.49,"t":"2026-10-13T13:00:00Z","v":102024,"vw":78.473973},{"c":78.55,"h":78.56,"l":78.4,"n":861,"o":78.4205,"t":"2026-10-13T13:15:00Z","v":227928,"vw":78.460065},{"c":78.4901,"h":78.569,"l":78.47,"n":6186,"o":78.555,"t":"2026-10-13T13:30:00Z","v":2513201,"vw":78.516856},{"c":78.2831,"h":78.53,"l":78.2831,"n":3836,"o":78.5,"t":"2026-10-13T13:45:00Z","v":1464649,"vw":78.369914},{"c":78.35,"h":78.385,"l":78.21,"n":3881,"o":78.28,"t":"2026-10-13T14:00:00Z","v":1205760,"vw":78.295124},{"c":78.38,"h":78.4,"l":78.33,"n":3061,"o":78.355,"t":"2026-10-13T14:15:00Z","v":734203,"vw":78.370137},{"c":78.385,"h":78.425,"l":78.355,"n":3507,"o":78.3799,"t":"2026-10-13T14:30:00Z","v":1518870,"vw":78.392855},{"c":78.36,"h":78.415,"l":78.35,"n":2897,"o":78.385,"t":"2026-10-13T14:45:00Z","v":835332,"vw":78.384407},{"c":78.34,"h":78.3699,"l":78.3,"n":3094,"o":78.365,"t":"2026-10-13T15:00:00Z","v":740607,"vw":78.327569},{"c":78.38,"h":78.405,"l":78.33,"n":2979,"o":78.34,"t":"2026-10-13T15:15:00Z","v":722176,"vw":78.366548},{"c":78.275,"h":78.39,"l":78.25,"n":3439,"o":78.375,"t":"2026-10-13T15:30:00Z","v":912178,"vw":78.315658},{"c":78.34,"h":78.35,"l":78.26,"n":2427,"o":78.275,"t":"2026-10-13T15:45:00Z","v":781496,"vw":78.314254},{"c":78.315,"h":78.36,"l":78.2835,"n":2415,"o":78.34,"t":"2026-10-13T16:00:00Z","v":902240,"vw":78.31254},{"c":78.275,"h":78.35,"l":78.26,"n":1692,"o":78.32,"t":"2026-10-13T16:15:00Z","v":446902,"vw":78.304589},{"c":78.255,"h":78.295,"l":78.22,"n":1890,"o":78.275,"t":"2026-10-13T16:30:00Z","v":1287721,"vw":78.25874},{"c":78.23,"h":78.305,"l":78.23,"n":1651,"o":78.26,"t":"2026-10-13T16:45:00Z","v":520230,"vw":78.26997},{"c":78.305,"h":78.305,"l":78.2,"n":1815,"o":78.225,"t":"2026-10-13T17:00:00Z","v":652111,"vw":78.250936},{"c":78.35,"h":78.36,"l":78.3,"n":1362,"o":78.3001,"t":"2026-10-13T17:15:00Z","v":521698,"vw":78.333228},{"c":78.36,"h":78.375,"l":78.34,"n":1592,"o":78.35,"t":"2026-10-13T17:30:00Z","v":452073,"vw":78.353188},{"c":78.34,"h":78.37,"l":78.315,"n":1425,"o":78.35,"t":"2026-10-13T17:45:00Z","v":472060,"vw":78.344421},{"c":78.355,"h":78.455,"l":78.325,"n":2428,"o":78.34,"t":"2026-10-13T18:00:00Z","v":1143259,"vw":78.406491},{"c":78.375,"h":78.405,"l":78.34,"n":1658,"o":78.355,"t":"2026-10-13T18:15:00Z","v":474656,"vw":78.366297},{"c":78.325,"h":78.41,"l":78.295,"n":2137,"o":78.375,"t":"2026-10-13T18:30:00Z","v":659038,"vw":78.344015},{"c":78.385,"h":78.4,"l":78.32,"n":1567,"o":78.325,"t":"2026-10-13T18:45:00Z","v":466111,"vw":78.366539},{"c":78.405,"h":78.42,"l":78.38,"n":1794,"o":78.39,"t":"2026-10-13T19:00:00Z","v":728943,"vw":78.399374},{"c":78.39,"h":78.43,"l":78.355,"n":2044,"o":78.41,"t":"2026-10-13T19:15:00Z","v":660156,"vw":78.392141},{"c":78.365,"h":78.42,"l":78.35,"n":2863,"o":78.39,"t":"2026-10-13T19:30:00Z","v":961754,"vw":78.389127},{"c":78.35,"h":78.38,"l":78.33,"n":7455,"o":78.36,"t":"2026-10-13T19:45:00Z","v":2275920,"vw":78.348319},{"c":78.39,"h":78.4,"l":78.34,"n":411,"o":78.34,"t":"2026-10-13T20:00:00Z","v":3362240,"vw":78.370813},{"c":78.38,"h":78.4,"l":78.35,"n":112,"o":78.39,"t":"2026-10-13T20:15:00Z","v":44911,"vw":78.373402},{"c":78.35,"h":78.37,"l":78.35,"n":32,"o":78.37,"t":"2026-10-13T20:30:00Z","v":8965,"vw":78.35812},{"c":78.4019,"h":78.42,"l":78.34,"n":63,"o":78.3569,"t":"2026-10-13T20:45:00Z","v":17523,"vw":78.406936},{"c":78.33,"h":78.414,"l":78.32,"n":127,"o":78.414,"t":"2026-10-13T21:00:00Z","v":23456,"vw":78.336992},{"c":78.35,"h":78.39,"l":78.31,"n":134,"o":78.32,"t":"2026-10-13T21:15:00Z","v":396295,"vw":78.344583},{"c":78.4,"h":78.4,"l":78.37,"n":10,"o":78.38,"t":"2026-10-13T21:30:00Z","v":664,"vw":78.37939},{"c":78.42,"h":78.42,"l":78.3786,"n":19,"o":78.3786,"t":"2026-10-13T21:45:00Z","v":1549,"vw":78.392235},{"c":78.41,"h":78.41,"l":78.39,"n":5,"o":78.39,"t":"2026-10-13T22:00:00Z","v":900,"vw":78.401293},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-10-13T22:15:00Z","v":362,"vw":78.41},{"c":78.41,"h":78.41,"l":78.38,"n":9,"o":78.381,"t":"2026-10-13T22:30:00Z","v":1605,"vw":78.38316},{"c":78.41,"h":78.41,"l":78.37,"n":39,"o":78.4,"t":"2026-10-13T22:45:00Z","v":3205,"vw":78.386689},{"c":78.37,"h":78.38,"l":78.37,"n":10,"o":78.3701,"t":"2026-10-13T23:00:00Z","v":2453,"vw":78.370432},{"c":78.37,"h":78.39,"l":78.37,"n":12,"o":78.39,"t":"2026-10-13T23:15:00Z","v":2202,"vw":78.370954},{"c":78.4038,"h":78.4038,"l":78.37,"n":2,"o":78.37,"t":"2026-10-13T23:30:00Z","v":610,"vw":78.375541},{"c":78.4126,"h":78.42,"l":78.36,"n":26,"o":78.37,"t":"2026-10-13T23:45:00Z","v":2577,"vw":78.374026},{"c":78.6,"h":78.65,"l":78.49,"n":701,"o":78.58,"t":"2026-10-14T08:00:00Z","v":1566909,"vw":78.554415},{"c":78.57,"h":78.5984,"l":78.56,"n":95,"o":78.5984,"t":"2026-10-14T08:15:00Z","v":113134,"vw":78.565693},{"c":78.58,"h":78.6,"l":78.57,"n":39,"o":78.59,"t":"2026-10-14T08:30:00Z","v":28098,"vw":78.58619},{"c":78.54,"h":78.55,"l":78.54,"n":15,"o":78.55,"t":"2026-10-14T08:45:00Z","v":2844,"vw":78.547297},{"c":78.58,"h":78.58,"l":78.55,"n":47,"o":78.56,"t":"2026-10-14T09:00:00Z","v":17057,"vw":78.562164},{"c":78.57,"h":78.64,"l":78.57,"n":81,"o":78.58,"t":"2026-10-14T09:15:00Z","v":37857,"vw":78.593591},{"c":78.59,"h":78.59,"l":78.57,"n":23,"o":78.57,"t":"2026-10-14T09:30:00Z","v":6094,"vw":78.580042},{"c":78.58,"h":78.62,"l":78.58,"n":113,"o":78.59,"t":"2026-10-14T09:45:00Z","v":61532,"vw":78.582101},{"c":78.5999,"h":78.6,"l":78.56,"n":57,"o":78.58,"t":"2026-10-14T10:00:00Z","v":57844,"vw":78.579418},{"c":78.54,"h":78.58,"l":78.54,"n":34,"o":78.58,"t":"2026-10-14T10:15:00Z","v":4466,"vw":78.561956},{"c":78.47,"h":78.53,"l":78.47,"n":84,"o":78.53,"t":"2026-10-14T10:30:00Z","v":22717,"vw":78.48463},{"c":78.49,"h":78.53,"l":78.47,"n":116,"o":78.49,"t":"2026-10-14T10:45:00Z","v":45313,"vw":78.492293},{"c":78.48,"h":78.5,"l":78.45,"n":453,"o":78.48,"t":"2026-10-14T11:00:00Z","v":224008,"vw":78.472787},{"c":78.49,"h":78.54,"l":78.47,"n":203,"o":78.47,"t":"2026-10-14T11:15:00Z","v":161209,"vw":78.489279},{"c":78.5215,"h":78.5493,"l":78.49,"n":77,"o":78.49,"t":"2026-10-14T11:30:00Z","v":13746,"vw":78.534599},{"c":78.59,"h":78.61,"l":78.4914,"n":222,"o":78.5,"t":"2026-10-14T11:45:00Z","v":148069,"vw":78.527112},{"c":78.6193,"h":78.6403,"l":78.5715,"n":300,"o":78.5993,"t":"2026-10-14T12:00:00Z","v":79607,"vw":78.61421},{"c":78.71,"h":78.71,"l":78.57,"n":573,"o":78.62,"t":"2026-10-14T12:15:00Z","v":288017,"vw":78.657499},{"c":77.8501,"h":78.67,"l":77.76,"n":3247,"o":78.67,"t":"2026-10-14T12:30:00Z","v":1037164,"vw":78.044872},{"c":77.66,"h":77.87,"l":77.65,"n":1652,"o":77.86,"t":"2026-10-14T12:45:00Z","v":370537,"vw":77.821655},{"c":77.701,"h":77.81,"l":77.66,"n":927,"o":77.66,"t":"2026-10-14T13:00:00Z","v":164841,"vw":77.75568},{"c":77.82,"h":77.82,"l":77.66,"n":981,"o":77.71,"t":"2026-10-14T13:15:00Z","v":298336,"vw":77.713731},{"c":77.96,"h":78.005,"l":77.74,"n":5968,"o":77.82,"t":"2026-10-14T13:30:00Z","v":2434330,"vw":77.854436},{"c":77.9412,"h":78.02,"l":77.89,"n":3647,"o":77.965,"t":"2026-10-14T13:45:00Z","v":1287220,"vw":77.95411},{"c":78.16,"h":78.2,"l":77.91,"n":5148,"o":77.94,"t":"2026-10-14T14:00:00Z","v":2244448,"vw":78.087111},{"c":78.235,"h":78.26,"l":78.11,"n":4270,"o":78.17,"t":"2026-10-14T14:15:00Z","v":1560733,"vw":78.175202},{"c":78.3499,"h":78.3753,"l":78.175,"n":4640,"o":78.2357,"t":"2026-10-14T14:30:00Z","v":1595479,"vw":78.259285},{"c":78.22,"h":78.37,"l":78.19,"n":3545,"o":78.35,"t":"2026-10-14T14:45:00Z","v":1126607,"vw":78.268137},{"c":78.18,"h":78.225,"l":78.0615,"n":4167,"o":78.225,"t":"2026-10-14T15:00:00Z","v":1695303,"vw":78.14576},{"c":78.32,"h":78.3561,"l":78.18,"n":4210,"o":78.18,"t":"2026-10-14T15:15:00Z","v":1019722,"vw":78.292682},{"c":78.435,"h":78.47,"l":78.29,"n":4130,"o":78.315,"t":"2026-10-14T15:30:00Z","v":981474,"vw":78.384275},{"c":78.265,"h":78.46,"l":78.245,"n":3676,"o":78.44,"t":"2026-10-14T15:45:00Z","v":1093233,"vw":78.331638},{"c":78.295,"h":78.33,"l":78.23,"n":2495,"o":78.26,"t":"2026-10-14T16:00:00Z","v":487304,"vw":78.295497},{"c":78.395,"h":78.4585,"l":78.285,"n":3100,"o":78.3,"t":"2026-10-14T16:15:00Z","v":1128220,"vw":78.356123},{"c":78.41,"h":78.43,"l":78.3201,"n":2589,"o":78.395,"t":"2026-10-14T16:30:00Z","v":760719,"vw":78.396827},{"c":78.455,"h":78.47,"l":78.38,"n":1859,"o":78.42,"t":"2026-10-14T16:45:00Z","v":470365,"vw":78.421586},{"c":78.5138,"h":78.535,"l":78.42,"n":1741,"o":78.46,"t":"2026-10-14T17:00:00Z","v":407717,"vw":78.478237},{"c":78.755,"h":78.7699,"l":78.52,"n":4411,"o":78.52,"t":"2026-10-14T17:15:00Z","v":1821712,"vw":78.684418},{"c":78.71,"h":78.79,"l":78.7,"n":3450,"o":78.7501,"t":"2026-10-14T17:30:00Z","v":1357819,"vw":78.744426},{"c":78.705,"h":78.72,"l":78.63,"n":2914,"o":78.705,"t":"2026-10-14T17:45:00Z","v":1187536,"vw":78.672205},{"c":78.86,"h":78.86,"l":78.7,"n":3317,"o":78.71,"t":"2026-10-14T18:00:00Z","v":1792981,"vw":78.767971},{"c":78.93,"h":79.01,"l":78.86,"n":5042,"o":78.86,"t":"2026-10-14T18:15:00Z","v":2218088,"vw":78.935148},{"c":78.85,"h":78.96,"l":78.85,"n":3348,"o":78.925,"t":"2026-10-14T18:30:00Z","v":1533719,"vw":78.903946},{"c":78.8519,"h":78.89,"l":78.82,"n":2416,"o":78.855,"t":"2026-10-14T18:45:00Z","v":801575,"vw":78.857207},{"c":78.895,"h":78.96,"l":78.835,"n":3135,"o":78.86,"t":"2026-10-14T19:00:00Z","v":1165986,"vw":78.900216},{"c":78.835,"h":78.9259,"l":78.83,"n":2924,"o":78.89,"t":"2026-10-14T19:15:00Z","v":835168,"vw":78.879669},{"c":78.845,"h":78.86,"l":78.76,"n":4945,"o":78.83,"t":"2026-10-14T19:30:00Z","v":1737527,"vw":78.815006},{"c":78.88,"h":78.93,"l":78.83,"n":10824,"o":78.845,"t":"2026-10-14T19:45:00Z","v":2988573,"vw":78.885789},{"c":78.78,"h":78.94,"l":78.78,"n":680,"o":78.88,"t":"2026-10-14T20:00:00Z","v":3158710,"vw":78.891268},{"c":78.8005,"h":78.81,"l":78.7622,"n":180,"o":78.7722,"t":"2026-10-14T20:15:00Z","v":66318,"vw":78.794438},{"c":78.83,"h":78.8515,"l":78.8101,"n":205,"o":78.8101,"t":"2026-10-14T20:30:00Z","v":15312,"vw":78.833169},{"c":78.8487,"h":78.87,"l":78.84,"n":92,"o":78.84,"t":"2026-10-14T20:45:00Z","v":6837,"vw":78.859114},{"c":78.8371,"h":78.84,"l":78.8,"n":46,"o":78.84,"t":"2026-10-14T21:00:00Z","v":5205,"vw":78.826772},{"c":78.81,"h":78.84,"l":78.8,"n":53,"o":78.82,"t":"2026-10-14T21:15:00Z","v":4904,"vw":78.816171},{"c":78.8,"h":78.8363,"l":78.7917,"n":50,"o":78.81,"t":"2026-10-14T21:30:00Z","v":5701,"vw":78.813075},{"c":78.8,"h":78.84,"l":78.79,"n":51,"o":78.839,"t":"2026-10-14T21:45:00Z","v":5528,"vw":78.806631},{"c":78.82,"h":78.87,"l":78.77,"n":171,"o":78.8081,"t":"2026-10-14T22:00:00Z","v":22740,"vw":78.798681},{"c":78.88,"h":78.94,"l":78.82,"n":472,"o":78.82,"t":"2026-10-14T22:15:00Z","v":28032,"vw":78.890395},{"c":78.9303,"h":78.9303,"l":78.88,"n":1213,"o":78.89,"t":"2026-10-14T22:30:00Z","v":47496,"vw":78.904073},{"c":78.94,"h":78.961,"l":78.9,"n":172,"o":78.94,"t":"2026-10-14T22:45:00Z","v":32249,"vw":78.94057},{"c":78.91,"h":78.9402,"l":78.89,"n":79,"o":78.94,"t":"2026-10-14T23:00:00Z","v":15030,"vw":78.926645},{"c":78.9689,"h":78.98,"l":78.89,"n":374,"o":78.89,"t":"2026-10-14T23:15:00Z","v":17836,"vw":78.951322},{"c":78.97,"h":78.97,"l":78.94,"n":208,"o":78.9601,"t":"2026-10-14T23:30:00Z","v":19182,"vw":78.956339},{"c":79.02,"h":79.039,"l":78.96,"n":1061,"o":78.96,"t":"2026-10-14T23:45:00Z","v":49048,"vw":79.015599},{"c":79.97,"h":79.97,"l":79.3,"n":5060,"o":79.85,"t":"2026-10-15T08:00:00Z","v":895322,"vw":79.787102},{"c":79.94,"h":79.96,"l":79.9,"n":287,"o":79.95,"t":"2026-10-15T08:15:00Z","v":88592,"vw":79.93958},{"c":79.94,"h":79.9503,"l":79.91,"n":143,"o":79.9493,"t":"2026-10-15T08:30:00Z","v":33238,"vw":79.934165},{"c":79.88,"h":79.93,"l":79.88,"n":242,"o":79.93,"t":"2026-10-15T08:45:00Z","v":50942,"vw":79.911527},{"c":79.9,"h":79.91,"l":79.85,"n":487,"o":79.87,"t":"2026-10-15T09:00:00Z","v":257181,"vw":79.865598},{"c":79.98,"h":79.99,"l":79.89,"n":371,"o":79.8905,"t":"2026-10-15T09:15:00Z","v":84664,"vw":79.959431},{"c":80.09,"h":80.11,"l":79.98,"n":686,"o":79.98,"t":"2026-10-15T09:30:00Z","v":225682,"vw":80.06688},{"c":80.0305,"h":80.1,"l":79.97,"n":321,"o":80.09,"t":"2026-10-15T09:45:00Z","v":126219,"vw":80.023227},{"c":80.02,"h":80.05,"l":80.01,"n":219,"o":80.04,"t":"2026-10-15T10:00:00Z","v":60458,"vw":80.023943},{"c":79.9897,"h":80.0407,"l":79.98,"n":408,"o":80.03,"t":"2026-10-15T10:15:00Z","v":386666,"vw":79.996715},{"c":79.96,"h":80,"l":79.96,"n":369,"o":79.99,"t":"2026-10-15T10:30:00Z","v":101654,"vw":79.974007},{"c":79.99,"h":80.02,"l":79.96,"n":288,"o":79.96,"t":"2026-10-15T10:45:00Z","v":47754,"vw":79.984957},{"c":80.02,"h":80.04,"l":79.97,"n":702,"o":79.97,"t":"2026-10-15T11:00:00Z","v":242128,"vw":80.003845},{"c":80.0506,"h":80.0707,"l":79.99,"n":573,"o":80.0206,"t":"2026-10-15T11:15:00Z","v":227153,"vw":80.016351},{"c":79.9307,"h":80.03,"l":79.9,"n":631,"o":80.02,"t":"2026-10-15T11:30:00Z","v":201510,"vw":79.937712},{"c":79.94,"h":80,"l":79.89,"n":525,"o":79.932,"t":"2026-10-15T11:45:00Z","v":325109,"vw":79.93344},{"c":80.0705,"h":80.09,"l":79.94,"n":678,"o":79.94,"t":"2026-10-15T12:00:00Z","v":205215,"vw":80.009644},{"c":80.11,"h":80.155,"l":80.05,"n":1452,"o":80.08,"t":"2026-10-15T12:15:00Z","v":504293,"vw":80.108224},{"c":80.47,"h":80.61,"l":79.96,"n":5696,"o":80.1,"t":"2026-10-15T12:30:00Z","v":1870490,"vw":80.33078},{"c":80.47,"h":80.5,"l":80.31,"n":2935,"o":80.45,"t":"2026-10-15T12:45:00Z","v":1537739,"vw":80.426627},{"c":80.53,"h":80.53,"l":80.32,"n":1381,"o":80.48,"t":"2026-10-15T13:00:00Z","v":527441,"vw":80.414863},{"c":80.47,"h":80.57,"l":80.47,"n":2144,"o":80.53,"t":"2026-10-15T13:15:00Z","v":1068381,"vw":80.523277},{"c":80.305,"h":80.49,"l":80.285,"n":23754,"o":80.47,"t":"2026-10-15T13:30:00Z","v":10094249,"vw":80.380275},{"c":80.425,"h":80.48,"l":80.29,"n":12727,"o":80.305,"t":"2026-10-15T13:45:00Z","v":4309189,"vw":80.415807},{"c":80.315,"h":80.465,"l":80.29,"n":11024,"o":80.425,"t":"2026-10-15T14:00:00Z","v":4517018,"vw":80.371254},{"c":80.38,"h":80.4,"l":80.315,"n":8233,"o":80.32,"t":"2026-10-15T14:15:00Z","v":3388918,"vw":80.363251},{"c":80.405,"h":80.565,"l":80.36,"n":9806,"o":80.38,"t":"2026-10-15T14:30:00Z","v":5148749,"vw":80.451085},{"c":80.274,"h":80.479,"l":80.27,"n":8430,"o":80.405,"t":"2026-10-15T14:45:00Z","v":4359316,"vw":80.390328},{"c":80.1,"h":80.28,"l":80.0645,"n":8613,"o":80.275,"t":"2026-10-15T15:00:00Z","v":3496736,"vw":80.170993},{"c":80.03,"h":80.1768,"l":80.01,"n":5214,"o":80.09,"t":"2026-10-15T15:15:00Z","v":1875587,"vw":80.085281},{"c":80.045,"h":80.125,"l":80,"n":4768,"o":80.03,"t":"2026-10-15T15:30:00Z","v":1540407,"vw":80.072621},{"c":80.04,"h":80.125,"l":79.99,"n":4734,"o":80.05,"t":"2026-10-15T15:45:00Z","v":1408765,"vw":80.061063},{"c":80.045,"h":80.085,"l":80.0101,"n":3750,"o":80.05,"t":"2026-10-15T16:00:00Z","v":1111724,"vw":80.045262},{"c":80.05,"h":80.1,"l":80.03,"n":3071,"o":80.045,"t":"2026-10-15T16:15:00Z","v":1089657,"vw":80.063323},{"c":80.05,"h":80.095,"l":79.975,"n":3041,"o":80.045,"t":"2026-10-15T16:30:00Z","v":1241848,"vw":80.040385},{"c":80.07,"h":80.12,"l":80.03,"n":1645,"o":80.055,"t":"2026-10-15T16:45:00Z","v":438558,"vw":80.071262},{"c":80.035,"h":80.055,"l":80.0302,"n":282,"o":80.055,"t":"2026-10-15T18:00:00Z","v":59300,"vw":80.044757},{"c":80.145,"h":80.145,"l":80.035,"n":2097,"o":80.035,"t":"2026-10-15T18:15:00Z","v":870864,"vw":80.095015},{"c":80.095,"h":80.155,"l":80.04,"n":2678,"o":80.14,"t":"2026-10-15T18:30:00Z","v":823227,"vw":80.107913},{"c":80.01,"h":80.135,"l":79.99,"n":2437,"o":80.095,"t":"2026-10-15T18:45:00Z","v":903518,"vw":80.073993},{"c":80.05,"h":80.055,"l":80.01,"n":2407,"o":80.015,"t":"2026-10-15T19:00:00Z","v":1103410,"vw":80.028521},{"c":79.96,"h":80.06,"l":79.95,"n":3492,"o":80.05,"t":"2026-10-15T19:15:00Z","v":2155002,"vw":80.007818},{"c":79.995,"h":80.02,"l":79.93,"n":4440,"o":79.96,"t":"2026-10-15T19:30:00Z","v":2439084,"vw":79.979401},{"c":80,"h":80.03,"l":79.95,"n":12556,"o":79.99,"t":"2026-10-15T19:45:00Z","v":6513707,"vw":79.98274},{"c":80,"h":80.05,"l":79.97,"n":461,"o":80,"t":"2026-10-15T20:00:00Z","v":10764156,"vw":79.971346},{"c":80.0209,"h":80.06,"l":79.99,"n":318,"o":80.0078,"t":"2026-10-15T20:15:00Z","v":399259,"vw":80.04003},{"c":80.13,"h":80.14,"l":80.06,"n":98,"o":80.06,"t":"2026-10-15T20:30:00Z","v":29617,"vw":80.083991},{"c":80.25,"h":80.28,"l":79.97,"n":324,"o":80.115,"t":"2026-10-15T20:45:00Z","v":22650,"vw":80.190133},{"c":80.23,"h":80.23,"l":80.2,"n":27,"o":80.2,"t":"2026-10-15T21:00:00Z","v":3029,"vw":80.2232}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-11-30","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.034906832298136646,"strike":81.25232919254658,"iv":0.18047701863354038,"gamma":0.2360574534161491,"theta":-0.06456568322981367,"vega":0.007233695652173913,"rho":0.00019492926003248902,"breakevenPct":1.317756481172529},{"delta":0.15,"premium":0.05152637187000532,"strike":80.9533830580714,"iv":0.1585775705913692,"gamma":0.3471273308470964,"theta":-0.07632919552477357,"vega":0.009559403303143314,"rho":0.0002968100701915649,"breakevenPct":0.9658599400989566},{"delta":0.2,"premium":0.07017314864144912,"strike":80.82019179541822,"iv":0.15079920085242407,"gamma":0.4346339904102291,"theta":-0.08384118273841236,"vega":0.011157698454981352,"rho":0.0004006451848770526,"breakevenPct":0.8230897969084692},{"delta":0.25,"premium":0.08881992541289291,"strike":80.68700053276505,"iv":0.14302083111347896,"gamma":0.5221406499733618,"theta":-0.09135316995205114,"vega":0.012755993606819394,"rho":0.0005044802995625403,"breakevenPct":0.6803196537179819},{"delta":0.3,"premium":0.10746670218433671,"strike":80.55380927011188,"iv":0.13524246137453383,"gamma":0.6096473095364945,"theta":-0.09886515716568994,"vega":0.014354288758657432,"rho":0.000608315414248028,"breakevenPct":0.5375495105274947},{"delta":0.35,"premium":0.12582086267605633,"strike":80.46720950704226,"iv":0.12839467429577464,"gamma":0.6646808538732395,"theta":-0.09877834507042255,"vega":0.014842605633802816,"rho":0.0007134778208927898,"breakevenPct":0.45248706184507187},{"delta":0.4,"premium":0.1439766725352113,"strike":80.41219190140845,"iv":0.12217768485915492,"gamma":0.697702420774648,"theta":-0.0935406690140845,"vega":0.014578521126760563,"rho":0.0008195399355099458,"breakevenPct":0.40654190943992763},{"delta":0.45,"premium":0.16213248239436623,"strike":80.35717429577464,"iv":0.1159606954225352,"gamma":0.7307239876760564,"theta":-0.08830299295774648,"vega":0.01431443661971831,"rho":0.0009256020501271017,"breakevenPct":0.36059675703478344},{"delta":0.5,"premium":0.18028829225352114,"strike":80.30215669014085,"iv":0.10974370598591549,"gamma":0.7637455545774648,"theta":-0.08306531690140845,"vega":0.014050352112676056,"rho":0.0010316641647442574,"breakevenPct":0.31465160462963926},{"delta":0.55,"premium":0.1984441021126761,"strike":80.24713908450704,"iv":0.10352671654929577,"gamma":0.7967671214788733,"theta":-0.07782764084507042,"vega":0.013786267605633801,"rho":0.0011377262793614133,"breakevenPct":0.26870645222449496},{"delta":0.6,"premium":0.21659991197183098,"strike":80.19212147887323,"iv":0.09730972711267605,"gamma":0.8297886883802817,"theta":-0.07258996478873239,"vega":0.013522183098591548,"rho":0.001243788393978569,"breakevenPct":0.22276129981935083},{"delta":0.65,"premium":0.23475572183098595,"strike":80.13710387323944,"iv":0.09109273767605633,"gamma":0.8628102552816902,"theta":-0.06735228873239436,"vega":0.013258098591549295,"rho":0.0013498505085957249,"breakevenPct":0.1768161474142066},{"delta":0.7,"premium":0.25291153169014086,"strike":80.08208626760563,"iv":0.08487574823943661,"gamma":0.8958318221830986,"theta":-0.06211461267605634,"vega":0.012994014084507042,"rho":0.0014559126232128808,"breakevenPct":0.13087099500906246},{"delta":0.75,"premium":0.2710673415492958,"strike":80.02706866197182,"iv":0.07865875880281689,"gamma":0.9288533890845071,"theta":-0.05687693661971831,"vega":0.012729929577464789,"rho":0.0015619747378300365,"breakevenPct":0.08492584260391817}],"put":[{"delta":0.1,"premium":0.0429232283464567,"strike":79.07923228346456,"iv":0.21349517716535432,"gamma":0.19351230314960632,"theta":-0.07564950787401575,"vega":0.0072447834645669295,"rho":-0.00020444034197936894,"breakevenPct":1.4878361521648882},{"delta":0.15,"premium":0.06752952755905511,"strike":79.32529527559055,"iv":0.20478454724409448,"gamma":0.26777411417322833,"theta":-0.09567903543307087,"vega":0.00955777559055118,"rho":-0.0003108782529794171,"breakevenPct":1.2118088644752618},{"delta":0.2,"premium":0.09681687440076703,"strike":79.53475551294343,"iv":0.1998303451581975,"gamma":0.3276665867689358,"theta":-0.11417492809204219,"vega":0.011547555129434324,"rho":-0.0004178186775406009,"breakevenPct":0.9872383914462574},{"delta":0.25,"premium":0.1375647171620326,"strike":79.6546021093001,"iv":0.2040729146692234,"gamma":0.3523789549376798,"theta":-0.1289160594439118,"vega":0.012746021093000959,"rho":-0.0005259893939238752,"breakevenPct":0.8886483956898104},{"delta":0.3,"premium":0.17831255992329817,"strike":79.77444870565677,"iv":0.20831548418024928,"gamma":0.3770913231064238,"theta":-0.1436571907957814,"vega":0.013944487056567593,"rho":-0.0006341601103071495,"breakevenPct":0.7900583999333634},{"delta":0.35,"premium":0.21906040268456373,"strike":79.89429530201342,"iv":0.21255805369127517,"gamma":0.40180369127516774,"theta":-0.15839832214765098,"vega":0.015142953020134228,"rho":-0.0007423308266904238,"breakevenPct":0.6914684041769164},{"delta":0.4,"premium":0.2645017614494213,"strike":80.01484650226472,"iv":0.21751741318570708,"gamma":0.42168777050830397,"theta":-0.1723828384499245,"vega":0.016202969300452945,"rho":-0.0008506273604221898,"breakevenPct":0.59785025449919},{"delta":0.45,"premium":0.34502516356316054,"strike":80.14066431806744,"iv":0.22783447408152993,"gamma":0.40548243583291393,"theta":-0.1807119778560644,"vega":0.016228132863613486,"rho":-0.0009598643255214938,"breakevenPct":0.5413945475454613},{"delta":0.5,"premium":0.4255485656768998,"strike":80.26648213387016,"iv":0.23815153497735278,"gamma":0.3892771011575239,"theta":-0.18904111726220432,"vega":0.01625329642677403,"rho":-0.0010691012906207979,"breakevenPct":0.48493884059173276},{"delta":0.55,"premium":0.5060719677906391,"strike":80.39229994967287,"iv":0.24846859587317563,"gamma":0.37307176648213386,"theta":-0.19737025666834423,"vega":0.016278459989934574,"rho":-0.0011783382557201021,"breakevenPct":0.42848313363800405},{"delta":0.6,"premium":0.6047520661157024,"strike":80.53305785123968,"iv":0.26246363636363634,"gamma":0.35172892561983476,"theta":-0.20672148760330578,"vega":0.01618760330578512,"rho":-0.0012879009754231936,"breakevenPct":0.37603666318838347},{"delta":0.65,"premium":0.8113636363636364,"strike":80.76262626262626,"iv":0.2983222222222222,"gamma":0.29984646464646464,"theta":-0.22214848484848485,"vega":0.015407070707070706,"rho":-0.001399400125271022,"breakevenPct":0.3474228764020716},{"delta":0.7,"premium":1.01797520661157,"strike":80.99219467401285,"iv":0.334180808080808,"gamma":0.24796400367309462,"theta":-0.23757548209366391,"vega":0.01462653810835629,"rho":-0.00151089927511885,"breakevenPct":0.3188090896157597},{"delta":0.75,"premium":1.4035891089108912,"strike":81.39851485148515,"iv":0.3959742574257426,"gamma":0.192639603960396,"theta":-0.2559534653465347,"vega":0.013324752475247524,"rho":-0.001626500627046957,"breakevenPct":0.29300044550136817},{"delta":0.8,"premium":2.077222222222223,"strike":82.08222222222223,"iv":0.5063213333333335,"gamma":0.13221066666666662,"theta":-0.2899466666666667,"vega":0.011768444444444444,"rho":-0.0017491863418526645,"breakevenPct":0.2804437242926692},{"delta":0.85,"premium":3.6192660550458697,"strike":83.61926605504587,"iv":0.7459550458715594,"gamma":0.07464311926605509,"theta":-0.35721651376146785,"vega":0.00978073394495413,"rho":-0.0018937939437745363,"breakevenPct":0.2866758070547226},{"delta":0.9,"premium":7.391625137692305,"strike":87.3916251376923,"iv":1.251725914746419,"gamma":0.033818995549210126,"theta":-0.4557162223636093,"vega":0.007291938734155223,"rho":-0.002092108744965482,"breakevenPct":0.2866758070547226}]},"raw":{"call":[{"delta":0.1,"premium":0.034906832298136646,"strike":81.25232919254658,"iv":0.18047701863354038,"gamma":0.2360574534161491,"theta":-0.06456568322981367,"vega":0.007233695652173913,"rho":0.00019492926003248902,"breakevenPct":1.317756481172529},{"delta":0.15,"premium":0.05152637187000532,"strike":80.9533830580714,"iv":0.1585775705913692,"gamma":0.3471273308470964,"theta":-0.07632919552477357,"vega":0.009559403303143314,"rho":0.0002968100701915649,"breakevenPct":0.9658599400989566},{"delta":0.2,"premium":0.07017314864144912,"strike":80.82019179541822,"iv":0.15079920085242407,"gamma":0.4346339904102291,"theta":-0.08384118273841236,"vega":0.011157698454981352,"rho":0.0004006451848770526,"breakevenPct":0.8230897969084692},{"delta":0.25,"premium":0.08881992541289291,"strike":80.68700053276505,"iv":0.14302083111347896,"gamma":0.5221406499733618,"theta":-0.09135316995205114,"vega":0.012755993606819394,"rho":0.0005044802995625403,"breakevenPct":0.6803196537179819},{"delta":0.3,"premium":0.10746670218433671,"strike":80.55380927011188,"iv":0.13524246137453383,"gamma":0.6096473095364945,"theta":-0.09886515716568994,"vega":0.014354288758657432,"rho":0.000608315414248028,"breakevenPct":0.5375495105274947},{"delta":0.35,"premium":0.12582086267605633,"strike":80.46720950704226,"iv":0.12839467429577464,"gamma":0.6646808538732395,"theta":-0.09877834507042255,"vega":0.014842605633802816,"rho":0.0007134778208927898,"breakevenPct":0.45248706184507187},{"delta":0.4,"premium":0.1439766725352113,"strike":80.41219190140845,"iv":0.12217768485915492,"gamma":0.697702420774648,"theta":-0.0935406690140845,"vega":0.014578521126760563,"rho":0.0008195399355099458,"breakevenPct":0.40654190943992763},{"delta":0.45,"premium":0.16213248239436623,"strike":80.35717429577464,"iv":0.1159606954225352,"gamma":0.7307239876760564,"theta":-0.08830299295774648,"vega":0.01431443661971831,"rho":0.0009256020501271017,"breakevenPct":0.36059675703478344},{"delta":0.5,"premium":0.18028829225352114,"strike":80.30215669014085,"iv":0.10974370598591549,"gamma":0.7637455545774648,"theta":-0.08306531690140845,"vega":0.014050352112676056,"rho":0.0010316641647442574,"breakevenPct":0.31465160462963926},{"delta":0.55,"premium":0.1984441021126761,"strike":80.24713908450704,"iv":0.10352671654929577,"gamma":0.7967671214788733,"theta":-0.07782764084507042,"vega":0.013786267605633801,"rho":0.0011377262793614133,"breakevenPct":0.26870645222449496},{"delta":0.6,"premium":0.21659991197183098,"strike":80.19212147887323,"iv":0.09730972711267605,"gamma":0.8297886883802817,"theta":-0.07258996478873239,"vega":0.013522183098591548,"rho":0.001243788393978569,"breakevenPct":0.22276129981935083},{"delta":0.65,"premium":0.23475572183098595,"strike":80.13710387323944,"iv":0.09109273767605633,"gamma":0.8628102552816902,"theta":-0.06735228873239436,"vega":0.013258098591549295,"rho":0.0013498505085957249,"breakevenPct":0.1768161474142066},{"delta":0.7,"premium":0.25291153169014086,"strike":80.08208626760563,"iv":0.08487574823943661,"gamma":0.8958318221830986,"theta":-0.06211461267605634,"vega":0.012994014084507042,"rho":0.0014559126232128808,"breakevenPct":0.13087099500906246},{"delta":0.75,"premium":0.2710673415492958,"strike":80.02706866197182,"iv":0.07865875880281689,"gamma":0.9288533890845071,"theta":-0.05687693661971831,"vega":0.012729929577464789,"rho":0.0015619747378300365,"breakevenPct":0.08492584260391817}],"put":[{"delta":0.1,"premium":0.0429232283464567,"strike":79.07923228346456,"iv":0.21349517716535432,"gamma":0.19351230314960632,"theta":-0.07564950787401575,"vega":0.0072447834645669295,"rho":-0.00020444034197936894,"breakevenPct":1.4878361521648882},{"delta":0.15,"premium":0.06752952755905511,"strike":79.32529527559055,"iv":0.20478454724409448,"gamma":0.26777411417322833,"theta":-0.09567903543307087,"vega":0.00955777559055118,"rho":-0.0003108782529794171,"breakevenPct":1.2118088644752618},{"delta":0.2,"premium":0.09681687440076703,"strike":79.53475551294343,"iv":0.1998303451581975,"gamma":0.3276665867689358,"theta":-0.11417492809204219,"vega":0.011547555129434324,"rho":-0.0004178186775406009,"breakevenPct":0.9872383914462574},{"delta":0.25,"premium":0.1375647171620326,"strike":79.6546021093001,"iv":0.2040729146692234,"gamma":0.3523789549376798,"theta":-0.1289160594439118,"vega":0.012746021093000959,"rho":-0.0005259893939238752,"breakevenPct":0.8886483956898104},{"delta":0.3,"premium":0.17831255992329817,"strike":79.77444870565677,"iv":0.20831548418024928,"gamma":0.3770913231064238,"theta":-0.1436571907957814,"vega":0.013944487056567593,"rho":-0.0006341601103071495,"breakevenPct":0.7900583999333634},{"delta":0.35,"premium":0.21906040268456373,"strike":79.89429530201342,"iv":0.21255805369127517,"gamma":0.40180369127516774,"theta":-0.15839832214765098,"vega":0.015142953020134228,"rho":-0.0007423308266904238,"breakevenPct":0.6914684041769164},{"delta":0.4,"premium":0.2645017614494213,"strike":80.01484650226472,"iv":0.21751741318570708,"gamma":0.42168777050830397,"theta":-0.1723828384499245,"vega":0.016202969300452945,"rho":-0.0008506273604221898,"breakevenPct":0.59785025449919},{"delta":0.45,"premium":0.34502516356316054,"strike":80.14066431806744,"iv":0.22783447408152993,"gamma":0.40548243583291393,"theta":-0.1807119778560644,"vega":0.016228132863613486,"rho":-0.0009598643255214938,"breakevenPct":0.5413945475454613},{"delta":0.5,"premium":0.4255485656768998,"strike":80.26648213387016,"iv":0.23815153497735278,"gamma":0.3892771011575239,"theta":-0.18904111726220432,"vega":0.01625329642677403,"rho":-0.0010691012906207979,"breakevenPct":0.48493884059173276},{"delta":0.55,"premium":0.5060719677906391,"strike":80.39229994967287,"iv":0.24846859587317563,"gamma":0.37307176648213386,"theta":-0.19737025666834423,"vega":0.016278459989934574,"rho":-0.0011783382557201021,"breakevenPct":0.42848313363800405},{"delta":0.6,"premium":0.6047520661157024,"strike":80.53305785123968,"iv":0.26246363636363634,"gamma":0.35172892561983476,"theta":-0.20672148760330578,"vega":0.01618760330578512,"rho":-0.0012879009754231936,"breakevenPct":0.37603666318838347},{"delta":0.65,"premium":0.8113636363636364,"strike":80.76262626262626,"iv":0.2983222222222222,"gamma":0.29984646464646464,"theta":-0.22214848484848485,"vega":0.015407070707070706,"rho":-0.001399400125271022,"breakevenPct":0.3474228764020716},{"delta":0.7,"premium":1.01797520661157,"strike":80.99219467401285,"iv":0.334180808080808,"gamma":0.24796400367309462,"theta":-0.23757548209366391,"vega":0.01462653810835629,"rho":-0.00151089927511885,"breakevenPct":0.3188090896157597},{"delta":0.75,"premium":1.4035891089108912,"strike":81.39851485148515,"iv":0.3959742574257426,"gamma":0.192639603960396,"theta":-0.2559534653465347,"vega":0.013324752475247524,"rho":-0.001626500627046957,"breakevenPct":0.29300044550136817},{"delta":0.8,"premium":2.077222222222223,"strike":82.08222222222223,"iv":0.5063213333333335,"gamma":0.13221066666666662,"theta":-0.2899466666666667,"vega":0.011768444444444444,"rho":-0.0017491863418526645,"breakevenPct":0.2804437242926692},{"delta":0.85,"premium":3.6192660550458697,"strike":83.61926605504587,"iv":0.7459550458715594,"gamma":0.07464311926605509,"theta":-0.35721651376146785,"vega":0.00978073394495413,"rho":-0.0018937939437745363,"breakevenPct":0.2866758070547226},{"delta":0.9,"premium":7.391625137692305,"strike":87.3916251376923,"iv":1.251725914746419,"gamma":0.033818995549210126,"theta":-0.4557162223636093,"vega":0.007291938734155223,"rho":-0.002092108744965482,"breakevenPct":0.2866758070547226}]}},"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"}}