{"symbol":"TQQQ","url":"https://intraalpha.com/companies/TQQQ","capturedAt":"2026-10-16T21:49:16.326Z","state":"ready","quote":{"symbol":"TQQQ","last_price":68.2369,"prev_close":73.82,"regular_close":68.21,"change":-5.5831,"change_pct":-7.5631,"regular_change":-5.61,"regular_change_pct":-7.5996,"extended_change":0.0269,"extended_change_pct":0.0394,"bid":68.22,"ask":68.24,"bid_size":600,"ask_size":800,"volume":87803281,"vwap":69.911051,"open":73.005,"high":73.13,"low":67.432,"close":68.21,"trade_count":579510,"last_trade_at":"2026-10-16T21:49:11.677835419Z","last_quote_at":"2026-10-16T21:49:14.777983971Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":37900000000,"net_expense_ratio":null,"portfolio_turnover":0.25,"dividend_yield":0.0062,"inception_date":"2010-02-09","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:50:01.252Z","bars":[{"c":82.14,"h":82.27,"l":81.17,"n":8491,"o":82.11,"t":"2026-10-09T08:00:00Z","v":1003024,"vw":81.772716},{"c":82.23,"h":82.25,"l":81.38,"n":382,"o":82.15,"t":"2026-10-09T08:05:00Z","v":47190,"vw":82.114995},{"c":82.15,"h":82.27,"l":82.141,"n":207,"o":82.23,"t":"2026-10-09T08:10:00Z","v":22176,"vw":82.177004},{"c":82.28,"h":82.3,"l":82.15,"n":345,"o":82.15,"t":"2026-10-09T08:15:00Z","v":42718,"vw":82.248799},{"c":82.1601,"h":82.36,"l":82.15,"n":382,"o":82.28,"t":"2026-10-09T08:20:00Z","v":46833,"vw":82.260339},{"c":82.2,"h":82.23,"l":82.15,"n":150,"o":82.16,"t":"2026-10-09T08:25:00Z","v":13419,"vw":82.197937},{"c":82.22,"h":82.22,"l":82.15,"n":139,"o":82.18,"t":"2026-10-09T08:30:00Z","v":13806,"vw":82.187927},{"c":82.3,"h":82.3601,"l":82.21,"n":255,"o":82.22,"t":"2026-10-09T08:35:00Z","v":23562,"vw":82.303231},{"c":82.38,"h":82.4,"l":82.25,"n":255,"o":82.28,"t":"2026-10-09T08:40:00Z","v":32451,"vw":82.30837},{"c":82.4,"h":82.48,"l":82.371,"n":354,"o":82.38,"t":"2026-10-09T08:45:00Z","v":57012,"vw":82.424509},{"c":82.37,"h":82.42,"l":82.37,"n":158,"o":82.42,"t":"2026-10-09T08:50:00Z","v":17531,"vw":82.393505},{"c":82.3,"h":82.37,"l":82.29,"n":189,"o":82.35,"t":"2026-10-09T08:55:00Z","v":17695,"vw":82.337457},{"c":82.22,"h":82.3,"l":82.2,"n":202,"o":82.3,"t":"2026-10-09T09:00:00Z","v":12700,"vw":82.240653},{"c":82.21,"h":82.26,"l":82.21,"n":188,"o":82.23,"t":"2026-10-09T09:05:00Z","v":22000,"vw":82.242062},{"c":82.22,"h":82.25,"l":82.17,"n":186,"o":82.201,"t":"2026-10-09T09:10:00Z","v":20598,"vw":82.194219},{"c":82.19,"h":82.22,"l":82.14,"n":199,"o":82.21,"t":"2026-10-09T09:15:00Z","v":31756,"vw":82.183182},{"c":82.18,"h":82.2,"l":82.14,"n":109,"o":82.18,"t":"2026-10-09T09:20:00Z","v":8877,"vw":82.162117},{"c":82.26,"h":82.3,"l":82.17,"n":217,"o":82.17,"t":"2026-10-09T09:25:00Z","v":28881,"vw":82.246703},{"c":82.22,"h":82.28,"l":82.17,"n":107,"o":82.28,"t":"2026-10-09T09:30:00Z","v":10403,"vw":82.193513},{"c":82.19,"h":82.25,"l":82.18,"n":90,"o":82.2395,"t":"2026-10-09T09:35:00Z","v":9038,"vw":82.224382},{"c":82.141,"h":82.27,"l":82.1401,"n":185,"o":82.24,"t":"2026-10-09T09:40:00Z","v":14641,"vw":82.245252},{"c":82.1,"h":82.14,"l":82.06,"n":281,"o":82.14,"t":"2026-10-09T09:45:00Z","v":24421,"vw":82.08145},{"c":82.1303,"h":82.1603,"l":82.1,"n":76,"o":82.14,"t":"2026-10-09T09:50:00Z","v":6505,"vw":82.134969},{"c":82.15,"h":82.2,"l":82.14,"n":124,"o":82.1498,"t":"2026-10-09T09:55:00Z","v":10279,"vw":82.172128},{"c":82.2,"h":82.2,"l":82.08,"n":179,"o":82.175,"t":"2026-10-09T10:00:00Z","v":17654,"vw":82.142102},{"c":82.16,"h":82.23,"l":82.14,"n":127,"o":82.2,"t":"2026-10-09T10:05:00Z","v":10143,"vw":82.183961},{"c":82.08,"h":82.12,"l":82.07,"n":155,"o":82.11,"t":"2026-10-09T10:10:00Z","v":8828,"vw":82.097971},{"c":82.04,"h":82.08,"l":82.04,"n":114,"o":82.08,"t":"2026-10-09T10:15:00Z","v":7107,"vw":82.064735},{"c":82.08,"h":82.14,"l":82.05,"n":127,"o":82.09,"t":"2026-10-09T10:20:00Z","v":14323,"vw":82.085219},{"c":82.03,"h":82.11,"l":82.03,"n":152,"o":82.06,"t":"2026-10-09T10:25:00Z","v":15876,"vw":82.094054},{"c":81.9203,"h":82.03,"l":81.9197,"n":386,"o":82.03,"t":"2026-10-09T10:30:00Z","v":46327,"vw":81.965759},{"c":81.99,"h":82,"l":81.91,"n":178,"o":81.92,"t":"2026-10-09T10:35:00Z","v":19337,"vw":81.957928},{"c":81.9281,"h":81.94,"l":81.8103,"n":406,"o":81.94,"t":"2026-10-09T10:40:00Z","v":43102,"vw":81.898712},{"c":81.88,"h":81.95,"l":81.88,"n":166,"o":81.92,"t":"2026-10-09T10:45:00Z","v":13164,"vw":81.91006},{"c":81.9399,"h":82.01,"l":81.87,"n":205,"o":81.87,"t":"2026-10-09T10:50:00Z","v":22596,"vw":81.948347},{"c":82.03,"h":82.1,"l":81.9,"n":349,"o":81.92,"t":"2026-10-09T10:55:00Z","v":31979,"vw":82.025513},{"c":82,"h":82.0855,"l":81.89,"n":1132,"o":81.971,"t":"2026-10-09T11:00:00Z","v":211310,"vw":81.976007},{"c":81.95,"h":82.02,"l":81.881,"n":342,"o":81.97,"t":"2026-10-09T11:05:00Z","v":43466,"vw":81.954735},{"c":81.93,"h":82.01,"l":81.86,"n":462,"o":81.96,"t":"2026-10-09T11:10:00Z","v":65945,"vw":81.915941},{"c":82.0699,"h":82.1,"l":81.92,"n":367,"o":81.92,"t":"2026-10-09T11:15:00Z","v":48620,"vw":82.040595},{"c":82.07,"h":82.11,"l":81.98,"n":351,"o":82.07,"t":"2026-10-09T11:20:00Z","v":50699,"vw":82.048153},{"c":82.22,"h":82.24,"l":82.04,"n":505,"o":82.055,"t":"2026-10-09T11:25:00Z","v":68284,"vw":82.151623},{"c":82.2,"h":82.27,"l":82.2,"n":556,"o":82.2188,"t":"2026-10-09T11:30:00Z","v":128859,"vw":82.234551},{"c":82.15,"h":82.1815,"l":82.06,"n":359,"o":82.1815,"t":"2026-10-09T11:35:00Z","v":45691,"vw":82.115069},{"c":82.16,"h":82.18,"l":82.12,"n":237,"o":82.14,"t":"2026-10-09T11:40:00Z","v":28144,"vw":82.152137},{"c":82.19,"h":82.23,"l":82.1,"n":367,"o":82.1703,"t":"2026-10-09T11:45:00Z","v":60728,"vw":82.196888},{"c":82.26,"h":82.27,"l":82.1401,"n":414,"o":82.1615,"t":"2026-10-09T11:50:00Z","v":62105,"vw":82.22136},{"c":82.2515,"h":82.3,"l":82.21,"n":411,"o":82.2599,"t":"2026-10-09T11:55:00Z","v":63860,"vw":82.272493},{"c":82.11,"h":82.38,"l":82.1,"n":682,"o":82.24,"t":"2026-10-09T12:00:00Z","v":111046,"vw":82.275709},{"c":82.03,"h":82.1,"l":82.03,"n":437,"o":82.098,"t":"2026-10-09T12:05:00Z","v":56953,"vw":82.051908},{"c":81.96,"h":82.12,"l":81.93,"n":531,"o":82.03,"t":"2026-10-09T12:10:00Z","v":60005,"vw":82.019815},{"c":82.0387,"h":82.06,"l":81.98,"n":280,"o":81.99,"t":"2026-10-09T12:15:00Z","v":45773,"vw":82.016528},{"c":82,"h":82.08,"l":81.97,"n":338,"o":82,"t":"2026-10-09T12:20:00Z","v":57337,"vw":82.02822},{"c":82.03,"h":82.05,"l":81.98,"n":242,"o":82.02,"t":"2026-10-09T12:25:00Z","v":24471,"vw":82.013963},{"c":81.87,"h":82.04,"l":81.85,"n":548,"o":82.03,"t":"2026-10-09T12:30:00Z","v":58400,"vw":81.914632},{"c":81.8,"h":81.91,"l":81.76,"n":678,"o":81.85,"t":"2026-10-09T12:35:00Z","v":57620,"vw":81.831864},{"c":81.65,"h":81.82,"l":81.65,"n":679,"o":81.8,"t":"2026-10-09T12:40:00Z","v":124016,"vw":81.776835},{"c":81.69,"h":81.72,"l":81.64,"n":605,"o":81.6528,"t":"2026-10-09T12:45:00Z","v":163098,"vw":81.680174},{"c":81.59,"h":81.71,"l":81.5,"n":1046,"o":81.7,"t":"2026-10-09T12:50:00Z","v":257895,"vw":81.592044},{"c":81.9,"h":81.92,"l":81.59,"n":680,"o":81.59,"t":"2026-10-09T12:55:00Z","v":80807,"vw":81.799769},{"c":81.89,"h":81.99,"l":81.84,"n":529,"o":81.9,"t":"2026-10-09T13:00:00Z","v":51615,"vw":81.902218},{"c":81.97,"h":82.1,"l":81.86,"n":859,"o":81.91,"t":"2026-10-09T13:05:00Z","v":108686,"vw":81.990561},{"c":82.0097,"h":82.011,"l":81.9,"n":319,"o":81.98,"t":"2026-10-09T13:10:00Z","v":34267,"vw":81.953941},{"c":82.09,"h":82.15,"l":82.001,"n":496,"o":82.011,"t":"2026-10-09T13:15:00Z","v":50150,"vw":82.089826},{"c":81.861,"h":82.08,"l":81.84,"n":1010,"o":82.08,"t":"2026-10-09T13:20:00Z","v":203053,"vw":81.896742},{"c":81.729,"h":81.94,"l":81.71,"n":988,"o":81.86,"t":"2026-10-09T13:25:00Z","v":137836,"vw":81.819647},{"c":81.555,"h":81.81,"l":81.3099,"n":11796,"o":81.72,"t":"2026-10-09T13:30:00Z","v":2410175,"vw":81.539817},{"c":81.3925,"h":81.5995,"l":80.96,"n":10238,"o":81.56,"t":"2026-10-09T13:35:00Z","v":1721521,"vw":81.203065},{"c":80.705,"h":81.42,"l":80.58,"n":10863,"o":81.4,"t":"2026-10-09T13:40:00Z","v":1518087,"vw":81.037474},{"c":80.615,"h":80.81,"l":80.4119,"n":7868,"o":80.715,"t":"2026-10-09T13:45:00Z","v":1194905,"vw":80.607993},{"c":80.5,"h":80.78,"l":80.44,"n":6216,"o":80.6198,"t":"2026-10-09T13:50:00Z","v":961888,"vw":80.625684},{"c":80.73,"h":80.76,"l":80.41,"n":4503,"o":80.4907,"t":"2026-10-09T13:55:00Z","v":577748,"vw":80.636147},{"c":80.6318,"h":80.78,"l":80.4802,"n":5367,"o":80.7,"t":"2026-10-09T14:00:00Z","v":844571,"vw":80.639566},{"c":80.76,"h":80.92,"l":80.57,"n":5515,"o":80.63,"t":"2026-10-09T14:05:00Z","v":860157,"vw":80.767453},{"c":80.625,"h":80.77,"l":80.37,"n":6264,"o":80.76,"t":"2026-10-09T14:10:00Z","v":939228,"vw":80.568386},{"c":80.7735,"h":80.8494,"l":80.5274,"n":3812,"o":80.64,"t":"2026-10-09T14:15:00Z","v":555536,"vw":80.665887},{"c":80.79,"h":80.84,"l":80.63,"n":3850,"o":80.7703,"t":"2026-10-09T14:20:00Z","v":599642,"vw":80.741917},{"c":80.89,"h":80.91,"l":80.72,"n":3831,"o":80.7839,"t":"2026-10-09T14:25:00Z","v":560938,"vw":80.820392},{"c":81.0602,"h":81.065,"l":80.86,"n":4008,"o":80.88,"t":"2026-10-09T14:30:00Z","v":557428,"vw":80.952133},{"c":80.84,"h":81.06,"l":80.795,"n":2994,"o":81.055,"t":"2026-10-09T14:35:00Z","v":342394,"vw":80.920553},{"c":80.705,"h":80.8335,"l":80.54,"n":3656,"o":80.83,"t":"2026-10-09T14:40:00Z","v":533076,"vw":80.675339},{"c":80.77,"h":80.8977,"l":80.635,"n":3063,"o":80.7,"t":"2026-10-09T14:45:00Z","v":526182,"vw":80.765877},{"c":81.055,"h":81.06,"l":80.735,"n":4504,"o":80.77,"t":"2026-10-09T14:50:00Z","v":823460,"vw":80.970626},{"c":81.06,"h":81.1557,"l":81.004,"n":2976,"o":81.05,"t":"2026-10-09T14:55:00Z","v":421095,"vw":81.09798},{"c":81.146,"h":81.16,"l":80.9301,"n":4436,"o":81.0611,"t":"2026-10-09T15:00:00Z","v":739859,"vw":81.055276},{"c":80.67,"h":81.146,"l":80.585,"n":3728,"o":81.146,"t":"2026-10-09T15:05:00Z","v":654865,"vw":80.797548},{"c":80.73,"h":80.8363,"l":80.665,"n":2569,"o":80.68,"t":"2026-10-09T15:10:00Z","v":396688,"vw":80.753015},{"c":80.92,"h":81.01,"l":80.71,"n":2468,"o":80.72,"t":"2026-10-09T15:15:00Z","v":371509,"vw":80.889215},{"c":80.97,"h":80.98,"l":80.8133,"n":2140,"o":80.9201,"t":"2026-10-09T15:20:00Z","v":234929,"vw":80.891547},{"c":80.6837,"h":81,"l":80.6837,"n":2454,"o":80.97,"t":"2026-10-09T15:25:00Z","v":339022,"vw":80.86856},{"c":80.7039,"h":80.8,"l":80.61,"n":2341,"o":80.685,"t":"2026-10-09T15:30:00Z","v":337447,"vw":80.718248},{"c":80.975,"h":80.98,"l":80.6408,"n":2689,"o":80.7,"t":"2026-10-09T15:35:00Z","v":325991,"vw":80.791733},{"c":80.94,"h":81.0303,"l":80.87,"n":2061,"o":80.97,"t":"2026-10-09T15:40:00Z","v":340731,"vw":80.94952},{"c":80.9499,"h":80.9692,"l":80.8134,"n":1515,"o":80.95,"t":"2026-10-09T15:45:00Z","v":232548,"vw":80.904907},{"c":81.035,"h":81.12,"l":80.95,"n":2556,"o":80.95,"t":"2026-10-09T15:50:00Z","v":404085,"vw":81.056212},{"c":80.92,"h":81.1339,"l":80.92,"n":1914,"o":81.0399,"t":"2026-10-09T15:55:00Z","v":345404,"vw":81.049422},{"c":80.945,"h":80.9499,"l":80.7,"n":2787,"o":80.91,"t":"2026-10-09T16:00:00Z","v":535117,"vw":80.80055},{"c":81.16,"h":81.19,"l":80.945,"n":2732,"o":80.945,"t":"2026-10-09T16:05:00Z","v":470690,"vw":81.114928},{"c":81.11,"h":81.14,"l":81.0122,"n":1566,"o":81.14,"t":"2026-10-09T16:10:00Z","v":280280,"vw":81.067724},{"c":81.08,"h":81.24,"l":81.05,"n":2182,"o":81.1099,"t":"2026-10-09T16:15:00Z","v":403181,"vw":81.155014},{"c":81.07,"h":81.16,"l":80.99,"n":1680,"o":81.08,"t":"2026-10-09T16:20:00Z","v":249168,"vw":81.075201},{"c":81.12,"h":81.15,"l":81.005,"n":1172,"o":81.07,"t":"2026-10-09T16:25:00Z","v":237877,"vw":81.087795},{"c":81.1199,"h":81.23,"l":81.115,"n":1750,"o":81.115,"t":"2026-10-09T16:30:00Z","v":260715,"vw":81.171635},{"c":81.0399,"h":81.1255,"l":81.015,"n":1249,"o":81.1095,"t":"2026-10-09T16:35:00Z","v":160120,"vw":81.072716},{"c":81.0384,"h":81.07,"l":80.96,"n":1280,"o":81.035,"t":"2026-10-09T16:40:00Z","v":322860,"vw":81.023657},{"c":81.18,"h":81.21,"l":81.04,"n":1319,"o":81.04,"t":"2026-10-09T16:45:00Z","v":227893,"vw":81.137839},{"c":81.1701,"h":81.36,"l":81.17,"n":2174,"o":81.18,"t":"2026-10-09T16:50:00Z","v":375241,"vw":81.268084},{"c":81.09,"h":81.19,"l":81.06,"n":1227,"o":81.1701,"t":"2026-10-09T16:55:00Z","v":295087,"vw":81.12923},{"c":81.115,"h":81.1678,"l":81.09,"n":858,"o":81.13,"t":"2026-10-09T17:00:00Z","v":132588,"vw":81.126759},{"c":81.015,"h":81.13,"l":81.0035,"n":1053,"o":81.12,"t":"2026-10-09T17:05:00Z","v":230049,"vw":81.051772},{"c":81.02,"h":81.0699,"l":80.94,"n":1163,"o":81.015,"t":"2026-10-09T17:10:00Z","v":240001,"vw":81.002076},{"c":81,"h":81.08,"l":80.93,"n":1094,"o":81.0161,"t":"2026-10-09T17:15:00Z","v":197784,"vw":80.997748},{"c":81.03,"h":81.0999,"l":80.99,"n":1036,"o":81,"t":"2026-10-09T17:20:00Z","v":145794,"vw":81.051257},{"c":81.11,"h":81.16,"l":81.01,"n":943,"o":81.03,"t":"2026-10-09T17:25:00Z","v":118529,"vw":81.086299},{"c":81.055,"h":81.17,"l":80.9901,"n":1647,"o":81.1,"t":"2026-10-09T17:30:00Z","v":296810,"vw":81.069796},{"c":81.0979,"h":81.1,"l":81.005,"n":789,"o":81.05,"t":"2026-10-09T17:35:00Z","v":98048,"vw":81.055941},{"c":81.045,"h":81.165,"l":81.025,"n":997,"o":81.105,"t":"2026-10-09T17:40:00Z","v":164642,"vw":81.091168},{"c":81.155,"h":81.17,"l":81.0101,"n":1198,"o":81.0451,"t":"2026-10-09T17:45:00Z","v":205828,"vw":81.098665},{"c":81.165,"h":81.2,"l":81.1039,"n":1918,"o":81.155,"t":"2026-10-09T17:50:00Z","v":215025,"vw":81.156959},{"c":81.16,"h":81.2023,"l":81.125,"n":581,"o":81.17,"t":"2026-10-09T17:55:00Z","v":85159,"vw":81.179702},{"c":81.08,"h":81.1699,"l":81.065,"n":858,"o":81.1699,"t":"2026-10-09T18:00:00Z","v":174456,"vw":81.111562},{"c":81.21,"h":81.225,"l":81.08,"n":914,"o":81.0854,"t":"2026-10-09T18:05:00Z","v":161914,"vw":81.191118},{"c":81.245,"h":81.2754,"l":81.2099,"n":1039,"o":81.2099,"t":"2026-10-09T18:10:00Z","v":210022,"vw":81.244325},{"c":81.245,"h":81.26,"l":81.1984,"n":673,"o":81.24,"t":"2026-10-09T18:15:00Z","v":193995,"vw":81.225277},{"c":81.365,"h":81.42,"l":81.235,"n":1956,"o":81.2499,"t":"2026-10-09T18:20:00Z","v":585943,"vw":81.344721},{"c":81.3005,"h":81.405,"l":81.28,"n":1036,"o":81.36,"t":"2026-10-09T18:25:00Z","v":211201,"vw":81.346006},{"c":81.18,"h":81.32,"l":81.1701,"n":1106,"o":81.305,"t":"2026-10-09T18:30:00Z","v":202317,"vw":81.245533},{"c":81.255,"h":81.2657,"l":81.18,"n":783,"o":81.18,"t":"2026-10-09T18:35:00Z","v":116073,"vw":81.232636},{"c":81.22,"h":81.266,"l":81.18,"n":688,"o":81.26,"t":"2026-10-09T18:40:00Z","v":131418,"vw":81.223723},{"c":81.3861,"h":81.405,"l":81.225,"n":2170,"o":81.23,"t":"2026-10-09T18:45:00Z","v":445184,"vw":81.321425},{"c":81.3147,"h":81.54,"l":81.28,"n":2963,"o":81.38,"t":"2026-10-09T18:50:00Z","v":611731,"vw":81.43123},{"c":81.3076,"h":81.33,"l":81.24,"n":1327,"o":81.315,"t":"2026-10-09T18:55:00Z","v":315365,"vw":81.298597},{"c":81.26,"h":81.33,"l":81.23,"n":1094,"o":81.3084,"t":"2026-10-09T19:00:00Z","v":176786,"vw":81.279328},{"c":81.28,"h":81.3,"l":81.215,"n":968,"o":81.26,"t":"2026-10-09T19:05:00Z","v":178288,"vw":81.265726},{"c":81.36,"h":81.36,"l":81.27,"n":851,"o":81.27,"t":"2026-10-09T19:10:00Z","v":130298,"vw":81.329963},{"c":81.385,"h":81.4,"l":81.33,"n":742,"o":81.355,"t":"2026-10-09T19:15:00Z","v":108331,"vw":81.364719},{"c":81.435,"h":81.4799,"l":81.385,"n":1350,"o":81.385,"t":"2026-10-09T19:20:00Z","v":293645,"vw":81.441566},{"c":81.325,"h":81.475,"l":81.32,"n":1071,"o":81.44,"t":"2026-10-09T19:25:00Z","v":261533,"vw":81.390275},{"c":81.33,"h":81.36,"l":81.294,"n":1296,"o":81.33,"t":"2026-10-09T19:30:00Z","v":224763,"vw":81.326646},{"c":81.14,"h":81.325,"l":81.14,"n":2266,"o":81.32,"t":"2026-10-09T19:35:00Z","v":533171,"vw":81.198889},{"c":81.1197,"h":81.1888,"l":81.1003,"n":1668,"o":81.13,"t":"2026-10-09T19:40:00Z","v":233741,"vw":81.140346},{"c":81.165,"h":81.2,"l":81.1039,"n":1677,"o":81.12,"t":"2026-10-09T19:45:00Z","v":275943,"vw":81.159693},{"c":81.24,"h":81.29,"l":81.12,"n":5835,"o":81.17,"t":"2026-10-09T19:50:00Z","v":685119,"vw":81.196058},{"c":81.28,"h":81.36,"l":81.225,"n":4972,"o":81.24,"t":"2026-10-09T19:55:00Z","v":1177923,"vw":81.295809},{"c":81.301,"h":81.342,"l":81.23,"n":573,"o":81.28,"t":"2026-10-09T20:00:00Z","v":433487,"vw":81.281847},{"c":81.28,"h":81.32,"l":81.27,"n":291,"o":81.3,"t":"2026-10-09T20:05:00Z","v":50976,"vw":81.293889},{"c":81.3,"h":81.35,"l":81.26,"n":278,"o":81.27,"t":"2026-10-09T20:10:00Z","v":39727,"vw":81.302753},{"c":81.2916,"h":81.3085,"l":81.26,"n":197,"o":81.3,"t":"2026-10-09T20:15:00Z","v":24859,"vw":81.281922},{"c":81.32,"h":81.3527,"l":81.29,"n":132,"o":81.29,"t":"2026-10-09T20:20:00Z","v":20788,"vw":81.334635},{"c":81.34,"h":81.34,"l":81.32,"n":112,"o":81.33,"t":"2026-10-09T20:25:00Z","v":17075,"vw":81.334097},{"c":81.31,"h":81.34,"l":81.27,"n":175,"o":81.3317,"t":"2026-10-09T20:30:00Z","v":29361,"vw":81.29813},{"c":81.311,"h":81.32,"l":81.29,"n":71,"o":81.29,"t":"2026-10-09T20:35:00Z","v":11897,"vw":81.30033},{"c":81.32,"h":81.3415,"l":81.32,"n":107,"o":81.322,"t":"2026-10-09T20:40:00Z","v":12501,"vw":81.3236},{"c":81.45,"h":81.45,"l":81.3299,"n":298,"o":81.3299,"t":"2026-10-09T20:45:00Z","v":59816,"vw":81.396264},{"c":81.4,"h":81.49,"l":81.4,"n":269,"o":81.445,"t":"2026-10-09T20:50:00Z","v":43395,"vw":81.461075},{"c":81.39,"h":81.45,"l":81.39,"n":115,"o":81.41,"t":"2026-10-09T20:55:00Z","v":24254,"vw":81.414075},{"c":81.46,"h":81.46,"l":81.35,"n":83,"o":81.352,"t":"2026-10-09T21:00:00Z","v":8003,"vw":81.419134},{"c":81.41,"h":81.4717,"l":81.3693,"n":88,"o":81.3693,"t":"2026-10-09T21:05:00Z","v":11921,"vw":81.439764},{"c":81.39,"h":81.46,"l":81.39,"n":67,"o":81.4143,"t":"2026-10-09T21:10:00Z","v":2521,"vw":81.413232},{"c":81.38,"h":81.41,"l":81.38,"n":65,"o":81.39,"t":"2026-10-09T21:15:00Z","v":13911,"vw":81.396087},{"c":81.37,"h":81.38,"l":81.3004,"n":99,"o":81.38,"t":"2026-10-09T21:20:00Z","v":7469,"vw":81.330861},{"c":81.3,"h":81.33,"l":81.3,"n":67,"o":81.33,"t":"2026-10-09T21:25:00Z","v":7008,"vw":81.316393},{"c":81.26,"h":81.3,"l":81.26,"n":106,"o":81.3,"t":"2026-10-09T21:30:00Z","v":3703,"vw":81.280771},{"c":81.3006,"h":81.332,"l":81.28,"n":64,"o":81.28,"t":"2026-10-09T21:35:00Z","v":8084,"vw":81.303444},{"c":81.306,"h":81.306,"l":81.306,"n":16,"o":81.306,"t":"2026-10-09T21:40:00Z","v":560,"vw":81.306},{"c":81.32,"h":81.33,"l":81.31,"n":36,"o":81.33,"t":"2026-10-09T21:45:00Z","v":3010,"vw":81.31273},{"c":81.3204,"h":81.34,"l":81.32,"n":41,"o":81.33,"t":"2026-10-09T21:50:00Z","v":4077,"vw":81.33094},{"c":81.32,"h":81.3202,"l":81.31,"n":54,"o":81.32,"t":"2026-10-09T21:55:00Z","v":2325,"vw":81.315404},{"c":81.32,"h":81.33,"l":81.32,"n":40,"o":81.32,"t":"2026-10-09T22:00:00Z","v":3157,"vw":81.325016},{"c":81.35,"h":81.35,"l":81.32,"n":86,"o":81.3297,"t":"2026-10-09T22:05:00Z","v":7215,"vw":81.333532},{"c":81.33,"h":81.36,"l":81.33,"n":40,"o":81.36,"t":"2026-10-09T22:10:00Z","v":5525,"vw":81.341603},{"c":81.31,"h":81.35,"l":81.31,"n":69,"o":81.3389,"t":"2026-10-09T22:15:00Z","v":3807,"vw":81.329794},{"c":81.32,"h":81.32,"l":81.3,"n":71,"o":81.31,"t":"2026-10-09T22:20:00Z","v":2009,"vw":81.311424},{"c":81.3,"h":81.31,"l":81.2901,"n":71,"o":81.31,"t":"2026-10-09T22:25:00Z","v":8367,"vw":81.299463},{"c":81.3003,"h":81.3191,"l":81.29,"n":32,"o":81.3191,"t":"2026-10-09T22:30:00Z","v":1834,"vw":81.30776},{"c":81.3,"h":81.31,"l":81.29,"n":78,"o":81.3,"t":"2026-10-09T22:35:00Z","v":7273,"vw":81.303343},{"c":81.2901,"h":81.3069,"l":81.29,"n":37,"o":81.305,"t":"2026-10-09T22:40:00Z","v":1424,"vw":81.295555},{"c":81.29,"h":81.3,"l":81.29,"n":64,"o":81.29,"t":"2026-10-09T22:45:00Z","v":2491,"vw":81.290515},{"c":81.3077,"h":81.33,"l":81.3,"n":50,"o":81.3,"t":"2026-10-09T22:50:00Z","v":6572,"vw":81.307439},{"c":81.3,"h":81.31,"l":81.3,"n":40,"o":81.3001,"t":"2026-10-09T22:55:00Z","v":1686,"vw":81.303169},{"c":81.3488,"h":81.35,"l":81.31,"n":84,"o":81.31,"t":"2026-10-09T23:00:00Z","v":1403,"vw":81.333783},{"c":81.33,"h":81.35,"l":81.32,"n":34,"o":81.35,"t":"2026-10-09T23:05:00Z","v":5453,"vw":81.335508},{"c":81.3041,"h":81.33,"l":81.3,"n":41,"o":81.33,"t":"2026-10-09T23:10:00Z","v":11145,"vw":81.322929},{"c":81.32,"h":81.33,"l":81.3,"n":84,"o":81.3,"t":"2026-10-09T23:15:00Z","v":12006,"vw":81.312799},{"c":81.31,"h":81.33,"l":81.31,"n":30,"o":81.33,"t":"2026-10-09T23:20:00Z","v":2004,"vw":81.321473},{"c":81.3201,"h":81.33,"l":81.31,"n":38,"o":81.329,"t":"2026-10-09T23:25:00Z","v":4199,"vw":81.319149},{"c":81.28,"h":81.32,"l":81.28,"n":98,"o":81.32,"t":"2026-10-09T23:30:00Z","v":6584,"vw":81.293685},{"c":81.29,"h":81.306,"l":81.278,"n":40,"o":81.28,"t":"2026-10-09T23:35:00Z","v":9104,"vw":81.288931},{"c":81.28,"h":81.3069,"l":81.28,"n":37,"o":81.3069,"t":"2026-10-09T23:40:00Z","v":2391,"vw":81.287988},{"c":81.27,"h":81.28,"l":81.2599,"n":173,"o":81.28,"t":"2026-10-09T23:45:00Z","v":10489,"vw":81.264957},{"c":81.2275,"h":81.27,"l":81.2275,"n":216,"o":81.27,"t":"2026-10-09T23:50:00Z","v":18554,"vw":81.252304},{"c":81.28,"h":81.28,"l":81.23,"n":156,"o":81.24,"t":"2026-10-09T23:55:00Z","v":16263,"vw":81.246946},{"c":81.75,"h":82.42,"l":81.64,"n":5372,"o":81.83,"t":"2026-10-12T08:00:00Z","v":540272,"vw":81.984013},{"c":81.73,"h":81.91,"l":81.68,"n":300,"o":81.74,"t":"2026-10-12T08:05:00Z","v":24561,"vw":81.766689},{"c":81.73,"h":81.88,"l":81.69,"n":200,"o":81.7,"t":"2026-10-12T08:10:00Z","v":15156,"vw":81.73346},{"c":81.61,"h":81.72,"l":81.58,"n":320,"o":81.71,"t":"2026-10-12T08:15:00Z","v":54386,"vw":81.626813},{"c":81.67,"h":81.67,"l":81.51,"n":189,"o":81.6,"t":"2026-10-12T08:20:00Z","v":15416,"vw":81.578631},{"c":81.6,"h":81.7,"l":81.57,"n":173,"o":81.6,"t":"2026-10-12T08:25:00Z","v":14222,"vw":81.655969},{"c":81.5,"h":81.6396,"l":81.49,"n":348,"o":81.55,"t":"2026-10-12T08:30:00Z","v":35828,"vw":81.51771},{"c":81.2801,"h":81.539,"l":81.28,"n":555,"o":81.53,"t":"2026-10-12T08:35:00Z","v":29238,"vw":81.381614},{"c":81.25,"h":81.33,"l":81.22,"n":457,"o":81.28,"t":"2026-10-12T08:40:00Z","v":39498,"vw":81.271104},{"c":81.21,"h":81.26,"l":81.16,"n":293,"o":81.23,"t":"2026-10-12T08:45:00Z","v":24205,"vw":81.206595},{"c":80.989,"h":81.21,"l":80.96,"n":787,"o":81.21,"t":"2026-10-12T08:50:00Z","v":47277,"vw":81.049733},{"c":80.95,"h":81,"l":80.88,"n":471,"o":80.96,"t":"2026-10-12T08:55:00Z","v":49895,"vw":80.949375},{"c":81.06,"h":81.1101,"l":80.92,"n":356,"o":80.92,"t":"2026-10-12T09:00:00Z","v":43494,"vw":81.072357},{"c":81.07,"h":81.15,"l":81.03,"n":225,"o":81.03,"t":"2026-10-12T09:05:00Z","v":27052,"vw":81.115621},{"c":81.18,"h":81.18,"l":81.04,"n":168,"o":81.06,"t":"2026-10-12T09:10:00Z","v":12517,"vw":81.086938},{"c":81.21,"h":81.25,"l":81.15,"n":228,"o":81.15,"t":"2026-10-12T09:15:00Z","v":12444,"vw":81.195565},{"c":81.24,"h":81.32,"l":81.23,"n":276,"o":81.26,"t":"2026-10-12T09:20:00Z","v":36426,"vw":81.268189},{"c":81.25,"h":81.27,"l":81.22,"n":128,"o":81.23,"t":"2026-10-12T09:25:00Z","v":5768,"vw":81.247987},{"c":81.13,"h":81.27,"l":81.13,"n":321,"o":81.24,"t":"2026-10-12T09:30:00Z","v":33601,"vw":81.23811},{"c":81.14,"h":81.19,"l":81.12,"n":154,"o":81.12,"t":"2026-10-12T09:35:00Z","v":16903,"vw":81.151057},{"c":81.1,"h":81.12,"l":81.05,"n":172,"o":81.09,"t":"2026-10-12T09:40:00Z","v":12079,"vw":81.088137},{"c":81.149,"h":81.149,"l":81.05,"n":91,"o":81.1,"t":"2026-10-12T09:45:00Z","v":8535,"vw":81.112149},{"c":81.06,"h":81.17,"l":81.045,"n":142,"o":81.16,"t":"2026-10-12T09:50:00Z","v":10928,"vw":81.077823},{"c":81.13,"h":81.13,"l":80.96,"n":294,"o":81.05,"t":"2026-10-12T09:55:00Z","v":19916,"vw":81.044478},{"c":81.13,"h":81.16,"l":81.0799,"n":129,"o":81.09,"t":"2026-10-12T10:00:00Z","v":8264,"vw":81.118304},{"c":81.08,"h":81.1297,"l":81.06,"n":158,"o":81.1297,"t":"2026-10-12T10:05:00Z","v":11411,"vw":81.100427},{"c":81.04,"h":81.1,"l":81,"n":354,"o":81.1,"t":"2026-10-12T10:10:00Z","v":95676,"vw":81.047835},{"c":81,"h":81.04,"l":80.98,"n":238,"o":81.04,"t":"2026-10-12T10:15:00Z","v":16240,"vw":81.012286},{"c":81.09,"h":81.12,"l":80.9702,"n":214,"o":80.99,"t":"2026-10-12T10:20:00Z","v":12104,"vw":81.031302},{"c":80.9,"h":81.08,"l":80.87,"n":448,"o":81.07,"t":"2026-10-12T10:25:00Z","v":23302,"vw":80.926263},{"c":80.91,"h":80.91,"l":80.73,"n":658,"o":80.87,"t":"2026-10-12T10:30:00Z","v":31611,"vw":80.822276},{"c":81.02,"h":81.03,"l":80.93,"n":213,"o":80.93,"t":"2026-10-12T10:35:00Z","v":12443,"vw":80.979084},{"c":81.04,"h":81.05,"l":80.98,"n":134,"o":80.98,"t":"2026-10-12T10:40:00Z","v":8918,"vw":81.016675},{"c":81.04,"h":81.12,"l":81.03,"n":234,"o":81.07,"t":"2026-10-12T10:45:00Z","v":17437,"vw":81.08179},{"c":80.99,"h":81.0116,"l":80.97,"n":215,"o":81.01,"t":"2026-10-12T10:50:00Z","v":10883,"vw":80.9947},{"c":81.0102,"h":81.032,"l":80.96,"n":126,"o":81.032,"t":"2026-10-12T10:55:00Z","v":9601,"vw":80.999394},{"c":80.809,"h":81.04,"l":80.79,"n":754,"o":81.03,"t":"2026-10-12T11:00:00Z","v":94526,"vw":80.917958},{"c":80.7881,"h":80.82,"l":80.67,"n":658,"o":80.7886,"t":"2026-10-12T11:05:00Z","v":34009,"vw":80.74853},{"c":80.7,"h":80.79,"l":80.68,"n":316,"o":80.79,"t":"2026-10-12T11:10:00Z","v":25015,"vw":80.721625},{"c":80.87,"h":80.94,"l":80.6998,"n":253,"o":80.6998,"t":"2026-10-12T11:15:00Z","v":31489,"vw":80.843616},{"c":80.89,"h":80.91,"l":80.8799,"n":177,"o":80.89,"t":"2026-10-12T11:20:00Z","v":17790,"vw":80.89589},{"c":80.9377,"h":80.975,"l":80.888,"n":187,"o":80.89,"t":"2026-10-12T11:25:00Z","v":24091,"vw":80.947777},{"c":80.88,"h":80.94,"l":80.82,"n":238,"o":80.9,"t":"2026-10-12T11:30:00Z","v":38985,"vw":80.877137},{"c":80.91,"h":81,"l":80.85,"n":346,"o":80.96,"t":"2026-10-12T11:35:00Z","v":46107,"vw":80.937622},{"c":80.87,"h":80.95,"l":80.83,"n":184,"o":80.94,"t":"2026-10-12T11:40:00Z","v":28871,"vw":80.860636},{"c":80.97,"h":80.9872,"l":80.83,"n":151,"o":80.8572,"t":"2026-10-12T11:45:00Z","v":25705,"vw":80.916726},{"c":80.97,"h":81.0303,"l":80.9595,"n":242,"o":80.9783,"t":"2026-10-12T11:50:00Z","v":22941,"vw":80.981746},{"c":80.8915,"h":81.0157,"l":80.8808,"n":222,"o":80.9799,"t":"2026-10-12T11:55:00Z","v":32992,"vw":80.945281},{"c":80.82,"h":80.92,"l":80.81,"n":322,"o":80.89,"t":"2026-10-12T12:00:00Z","v":38928,"vw":80.845114},{"c":80.898,"h":80.91,"l":80.77,"n":368,"o":80.84,"t":"2026-10-12T12:05:00Z","v":55977,"vw":80.853769},{"c":81.1,"h":81.12,"l":80.8999,"n":406,"o":80.8999,"t":"2026-10-12T12:10:00Z","v":57910,"vw":81.052932},{"c":81.01,"h":81.09,"l":80.9985,"n":259,"o":81.09,"t":"2026-10-12T12:15:00Z","v":24471,"vw":81.024277},{"c":80.9197,"h":81.08,"l":80.9,"n":295,"o":81.03,"t":"2026-10-12T12:20:00Z","v":49947,"vw":80.987626},{"c":80.72,"h":80.9499,"l":80.71,"n":490,"o":80.94,"t":"2026-10-12T12:25:00Z","v":56578,"vw":80.808753},{"c":80.67,"h":80.7596,"l":80.61,"n":730,"o":80.7,"t":"2026-10-12T12:30:00Z","v":134659,"vw":80.672794},{"c":80.7482,"h":80.78,"l":80.59,"n":691,"o":80.66,"t":"2026-10-12T12:35:00Z","v":89458,"vw":80.683274},{"c":80.89,"h":80.9,"l":80.73,"n":384,"o":80.7598,"t":"2026-10-12T12:40:00Z","v":47997,"vw":80.825631},{"c":80.9131,"h":80.93,"l":80.76,"n":429,"o":80.88,"t":"2026-10-12T12:45:00Z","v":65552,"vw":80.866283},{"c":80.88,"h":80.95,"l":80.88,"n":232,"o":80.95,"t":"2026-10-12T12:50:00Z","v":33591,"vw":80.918479},{"c":80.96,"h":80.9601,"l":80.86,"n":243,"o":80.87,"t":"2026-10-12T12:55:00Z","v":34907,"vw":80.928223},{"c":81.09,"h":81.09,"l":80.91,"n":686,"o":80.98,"t":"2026-10-12T13:00:00Z","v":88752,"vw":80.985313},{"c":81.0399,"h":81.1,"l":81,"n":344,"o":81.091,"t":"2026-10-12T13:05:00Z","v":42654,"vw":81.05449},{"c":81,"h":81.06,"l":80.98,"n":284,"o":81.03,"t":"2026-10-12T13:10:00Z","v":40893,"vw":81.031238},{"c":80.91,"h":81,"l":80.8785,"n":402,"o":80.99,"t":"2026-10-12T13:15:00Z","v":39067,"vw":80.916818},{"c":80.86,"h":80.94,"l":80.82,"n":445,"o":80.91,"t":"2026-10-12T13:20:00Z","v":39730,"vw":80.886801},{"c":80.78,"h":81.02,"l":80.75,"n":1163,"o":80.9,"t":"2026-10-12T13:25:00Z","v":171942,"vw":80.888841},{"c":80.0779,"h":80.81,"l":79.95,"n":14069,"o":80.78,"t":"2026-10-12T13:30:00Z","v":2026965,"vw":80.3899},{"c":80.6899,"h":80.72,"l":80.02,"n":8872,"o":80.07,"t":"2026-10-12T13:35:00Z","v":1276717,"vw":80.398616},{"c":80.26,"h":80.715,"l":80.1,"n":6578,"o":80.69,"t":"2026-10-12T13:40:00Z","v":802164,"vw":80.41005},{"c":80.19,"h":80.49,"l":80.08,"n":6901,"o":80.28,"t":"2026-10-12T13:45:00Z","v":784428,"vw":80.266196},{"c":80.19,"h":80.305,"l":80.0401,"n":3790,"o":80.21,"t":"2026-10-12T13:50:00Z","v":420280,"vw":80.165866},{"c":80.1399,"h":80.435,"l":80.125,"n":4164,"o":80.18,"t":"2026-10-12T13:55:00Z","v":596250,"vw":80.312227},{"c":80.025,"h":80.24,"l":80.02,"n":3732,"o":80.14,"t":"2026-10-12T14:00:00Z","v":438830,"vw":80.120441},{"c":79.505,"h":80.06,"l":79.5,"n":8472,"o":80.025,"t":"2026-10-12T14:05:00Z","v":1052176,"vw":79.812796},{"c":79.5604,"h":79.675,"l":79.4,"n":6403,"o":79.5003,"t":"2026-10-12T14:10:00Z","v":835486,"vw":79.523322},{"c":79.848,"h":79.848,"l":79.565,"n":4622,"o":79.565,"t":"2026-10-12T14:15:00Z","v":759345,"vw":79.726904},{"c":79.4703,"h":79.91,"l":79.44,"n":4757,"o":79.8478,"t":"2026-10-12T14:20:00Z","v":568301,"vw":79.652863},{"c":79.625,"h":79.69,"l":79.3202,"n":4657,"o":79.465,"t":"2026-10-12T14:25:00Z","v":646884,"vw":79.48815},{"c":79.5476,"h":79.67,"l":79.4617,"n":2931,"o":79.62,"t":"2026-10-12T14:30:00Z","v":325726,"vw":79.544357},{"c":79.585,"h":79.705,"l":79.41,"n":3109,"o":79.55,"t":"2026-10-12T14:35:00Z","v":353018,"vw":79.578298},{"c":79.6001,"h":79.75,"l":79.545,"n":3082,"o":79.58,"t":"2026-10-12T14:40:00Z","v":353080,"vw":79.665136},{"c":79.62,"h":79.81,"l":79.582,"n":2974,"o":79.62,"t":"2026-10-12T14:45:00Z","v":418840,"vw":79.73487},{"c":79.775,"h":79.785,"l":79.6,"n":2552,"o":79.63,"t":"2026-10-12T14:50:00Z","v":327500,"vw":79.672968},{"c":79.78,"h":79.851,"l":79.595,"n":2900,"o":79.77,"t":"2026-10-12T14:55:00Z","v":413852,"vw":79.751434},{"c":79.765,"h":79.87,"l":79.725,"n":2277,"o":79.795,"t":"2026-10-12T15:00:00Z","v":269985,"vw":79.785207},{"c":79.715,"h":79.83,"l":79.6901,"n":1905,"o":79.77,"t":"2026-10-12T15:05:00Z","v":235663,"vw":79.76656},{"c":79.675,"h":79.75,"l":79.5716,"n":2004,"o":79.7,"t":"2026-10-12T15:10:00Z","v":336454,"vw":79.674358},{"c":79.71,"h":79.8057,"l":79.68,"n":1657,"o":79.68,"t":"2026-10-12T15:15:00Z","v":186018,"vw":79.749187},{"c":79.5865,"h":79.74,"l":79.5341,"n":1972,"o":79.705,"t":"2026-10-12T15:20:00Z","v":251401,"vw":79.612251},{"c":79.54,"h":79.6802,"l":79.5328,"n":1601,"o":79.5926,"t":"2026-10-12T15:25:00Z","v":190175,"vw":79.609319},{"c":79.645,"h":79.65,"l":79.48,"n":2315,"o":79.5401,"t":"2026-10-12T15:30:00Z","v":336220,"vw":79.553947},{"c":79.7699,"h":79.78,"l":79.605,"n":1944,"o":79.641,"t":"2026-10-12T15:35:00Z","v":315719,"vw":79.703949},{"c":79.9364,"h":79.97,"l":79.72,"n":2628,"o":79.77,"t":"2026-10-12T15:40:00Z","v":436639,"vw":79.848751},{"c":80.0318,"h":80.1399,"l":79.91,"n":3322,"o":79.94,"t":"2026-10-12T15:45:00Z","v":610640,"vw":80.018888},{"c":80.125,"h":80.15,"l":80.01,"n":2054,"o":80.04,"t":"2026-10-12T15:50:00Z","v":359995,"vw":80.080351},{"c":80.0903,"h":80.23,"l":80.0903,"n":2134,"o":80.125,"t":"2026-10-12T15:55:00Z","v":365217,"vw":80.154797},{"c":80.15,"h":80.158,"l":80,"n":1735,"o":80.09,"t":"2026-10-12T16:00:00Z","v":266673,"vw":80.075226},{"c":80.082,"h":80.265,"l":80.0737,"n":2021,"o":80.146,"t":"2026-10-12T16:05:00Z","v":270599,"vw":80.176385},{"c":80.08,"h":80.1199,"l":80.03,"n":1247,"o":80.081,"t":"2026-10-12T16:10:00Z","v":128923,"vw":80.07737},{"c":80.08,"h":80.0973,"l":80.0199,"n":1039,"o":80.0531,"t":"2026-10-12T16:15:00Z","v":110655,"vw":80.055793},{"c":79.856,"h":80.1356,"l":79.84,"n":2202,"o":80.09,"t":"2026-10-12T16:20:00Z","v":332847,"vw":79.994527},{"c":79.85,"h":79.915,"l":79.79,"n":1739,"o":79.855,"t":"2026-10-12T16:25:00Z","v":271496,"vw":79.867177},{"c":79.93,"h":79.99,"l":79.84,"n":1369,"o":79.84,"t":"2026-10-12T16:30:00Z","v":220807,"vw":79.933631},{"c":79.976,"h":79.9899,"l":79.92,"n":703,"o":79.93,"t":"2026-10-12T16:35:00Z","v":103443,"vw":79.948775},{"c":79.825,"h":80,"l":79.7801,"n":1293,"o":79.98,"t":"2026-10-12T16:40:00Z","v":238430,"vw":79.882767},{"c":79.715,"h":79.85,"l":79.705,"n":1074,"o":79.83,"t":"2026-10-12T16:45:00Z","v":154853,"vw":79.782698},{"c":79.6699,"h":79.7182,"l":79.48,"n":2902,"o":79.7182,"t":"2026-10-12T16:50:00Z","v":452864,"vw":79.608621},{"c":79.49,"h":79.6799,"l":79.48,"n":1599,"o":79.665,"t":"2026-10-12T16:55:00Z","v":285077,"vw":79.556599},{"c":79.585,"h":79.635,"l":79.475,"n":1354,"o":79.51,"t":"2026-10-12T17:00:00Z","v":187565,"vw":79.558434},{"c":79.61,"h":79.6756,"l":79.55,"n":1138,"o":79.585,"t":"2026-10-12T17:05:00Z","v":167271,"vw":79.630071},{"c":79.595,"h":79.675,"l":79.584,"n":813,"o":79.62,"t":"2026-10-12T17:10:00Z","v":112022,"vw":79.635932},{"c":79.6482,"h":79.65,"l":79.555,"n":763,"o":79.605,"t":"2026-10-12T17:15:00Z","v":120801,"vw":79.599734},{"c":79.519,"h":79.6699,"l":79.5,"n":1090,"o":79.6287,"t":"2026-10-12T17:20:00Z","v":217799,"vw":79.584902},{"c":79.5099,"h":79.585,"l":79.48,"n":935,"o":79.515,"t":"2026-10-12T17:25:00Z","v":139484,"vw":79.521612},{"c":79.47,"h":79.565,"l":79.43,"n":1254,"o":79.51,"t":"2026-10-12T17:30:00Z","v":190935,"vw":79.489619},{"c":79.547,"h":79.55,"l":79.4341,"n":998,"o":79.4642,"t":"2026-10-12T17:35:00Z","v":149006,"vw":79.48876},{"c":79.5299,"h":79.56,"l":79.49,"n":783,"o":79.5498,"t":"2026-10-12T17:40:00Z","v":123223,"vw":79.536792},{"c":79.59,"h":79.61,"l":79.51,"n":889,"o":79.535,"t":"2026-10-12T17:45:00Z","v":157034,"vw":79.569004},{"c":79.57,"h":79.61,"l":79.54,"n":601,"o":79.6,"t":"2026-10-12T17:50:00Z","v":114804,"vw":79.589089},{"c":79.48,"h":79.5827,"l":79.462,"n":1767,"o":79.57,"t":"2026-10-12T17:55:00Z","v":108436,"vw":79.522574},{"c":79.4642,"h":79.5,"l":79.4,"n":1414,"o":79.475,"t":"2026-10-12T18:00:00Z","v":219918,"vw":79.445897},{"c":79.49,"h":79.5365,"l":79.43,"n":751,"o":79.48,"t":"2026-10-12T18:05:00Z","v":114964,"vw":79.484412},{"c":79.5338,"h":79.5799,"l":79.47,"n":616,"o":79.4771,"t":"2026-10-12T18:10:00Z","v":108810,"vw":79.543882},{"c":79.445,"h":79.54,"l":79.4201,"n":778,"o":79.54,"t":"2026-10-12T18:15:00Z","v":136430,"vw":79.468591},{"c":79.44,"h":79.4761,"l":79.41,"n":711,"o":79.44,"t":"2026-10-12T18:20:00Z","v":96854,"vw":79.437597},{"c":79.48,"h":79.52,"l":79.425,"n":700,"o":79.44,"t":"2026-10-12T18:25:00Z","v":134548,"vw":79.481627},{"c":79.445,"h":79.5,"l":79.37,"n":1186,"o":79.475,"t":"2026-10-12T18:30:00Z","v":194453,"vw":79.419999},{"c":79.45,"h":79.48,"l":79.401,"n":716,"o":79.44,"t":"2026-10-12T18:35:00Z","v":169356,"vw":79.449109},{"c":79.515,"h":79.53,"l":79.43,"n":766,"o":79.45,"t":"2026-10-12T18:40:00Z","v":148526,"vw":79.483238},{"c":79.39,"h":79.5253,"l":79.375,"n":1259,"o":79.5199,"t":"2026-10-12T18:45:00Z","v":204383,"vw":79.44275},{"c":79.32,"h":79.385,"l":79.215,"n":3205,"o":79.385,"t":"2026-10-12T18:50:00Z","v":609219,"vw":79.288839},{"c":79.26,"h":79.33,"l":79.24,"n":1146,"o":79.32,"t":"2026-10-12T18:55:00Z","v":186629,"vw":79.286164},{"c":79.335,"h":79.36,"l":79.23,"n":1220,"o":79.27,"t":"2026-10-12T19:00:00Z","v":237139,"vw":79.320673},{"c":79.2501,"h":79.36,"l":79.2501,"n":900,"o":79.33,"t":"2026-10-12T19:05:00Z","v":185912,"vw":79.327473},{"c":79.319,"h":79.34,"l":79.2441,"n":1050,"o":79.26,"t":"2026-10-12T19:10:00Z","v":172906,"vw":79.294111},{"c":79.375,"h":79.385,"l":79.26,"n":1107,"o":79.32,"t":"2026-10-12T19:15:00Z","v":210943,"vw":79.320146},{"c":79.39,"h":79.4,"l":79.35,"n":1040,"o":79.375,"t":"2026-10-12T19:20:00Z","v":264426,"vw":79.377913},{"c":79.43,"h":79.435,"l":79.379,"n":872,"o":79.395,"t":"2026-10-12T19:25:00Z","v":132445,"vw":79.40812},{"c":79.595,"h":79.609,"l":79.4,"n":2260,"o":79.44,"t":"2026-10-12T19:30:00Z","v":458641,"vw":79.479572},{"c":79.605,"h":79.71,"l":79.5901,"n":2138,"o":79.61,"t":"2026-10-12T19:35:00Z","v":416544,"vw":79.645059},{"c":79.565,"h":79.63,"l":79.53,"n":1775,"o":79.6099,"t":"2026-10-12T19:40:00Z","v":289743,"vw":79.571815},{"c":79.6,"h":79.61,"l":79.51,"n":1438,"o":79.56,"t":"2026-10-12T19:45:00Z","v":265198,"vw":79.560406},{"c":79.55,"h":79.7,"l":79.49,"n":7090,"o":79.61,"t":"2026-10-12T19:50:00Z","v":927988,"vw":79.601834},{"c":79.6,"h":79.646,"l":79.5,"n":4530,"o":79.555,"t":"2026-10-12T19:55:00Z","v":832736,"vw":79.578557},{"c":79.5003,"h":79.61,"l":79.5003,"n":570,"o":79.6,"t":"2026-10-12T20:00:00Z","v":352322,"vw":79.60246},{"c":79.545,"h":79.55,"l":79.51,"n":303,"o":79.53,"t":"2026-10-12T20:05:00Z","v":48608,"vw":79.520027},{"c":79.47,"h":79.56,"l":79.47,"n":331,"o":79.555,"t":"2026-10-12T20:10:00Z","v":20987,"vw":79.523098},{"c":79.4593,"h":79.4797,"l":79.44,"n":279,"o":79.47,"t":"2026-10-12T20:15:00Z","v":42514,"vw":79.454848},{"c":79.488,"h":79.5015,"l":79.46,"n":157,"o":79.46,"t":"2026-10-12T20:20:00Z","v":20328,"vw":79.485972},{"c":79.5081,"h":79.5084,"l":79.44,"n":149,"o":79.47,"t":"2026-10-12T20:25:00Z","v":13093,"vw":79.465457},{"c":79.44,"h":79.5,"l":79.44,"n":208,"o":79.5,"t":"2026-10-12T20:30:00Z","v":15193,"vw":79.461642},{"c":79.45,"h":79.47,"l":79.44,"n":132,"o":79.445,"t":"2026-10-12T20:35:00Z","v":7198,"vw":79.45188},{"c":79.47,"h":79.47,"l":79.445,"n":125,"o":79.445,"t":"2026-10-12T20:40:00Z","v":9414,"vw":79.464375},{"c":79.5,"h":79.51,"l":79.46,"n":155,"o":79.46,"t":"2026-10-12T20:45:00Z","v":11958,"vw":79.495892},{"c":79.5201,"h":79.5201,"l":79.49,"n":103,"o":79.49,"t":"2026-10-12T20:50:00Z","v":6430,"vw":79.513947},{"c":79.5,"h":79.54,"l":79.42,"n":346,"o":79.54,"t":"2026-10-12T20:55:00Z","v":14368,"vw":79.47573},{"c":79.4969,"h":79.51,"l":79.47,"n":66,"o":79.5,"t":"2026-10-12T21:00:00Z","v":4355,"vw":79.500159},{"c":79.52,"h":79.53,"l":79.48,"n":210,"o":79.48,"t":"2026-10-12T21:05:00Z","v":5226,"vw":79.514239},{"c":79.5,"h":79.5433,"l":79.5,"n":67,"o":79.5433,"t":"2026-10-12T21:10:00Z","v":5169,"vw":79.521378},{"c":79.53,"h":79.54,"l":79.51,"n":115,"o":79.54,"t":"2026-10-12T21:15:00Z","v":3212,"vw":79.530972},{"c":79.47,"h":79.52,"l":79.47,"n":207,"o":79.5,"t":"2026-10-12T21:20:00Z","v":18988,"vw":79.483262},{"c":79.434,"h":79.49,"l":79.434,"n":155,"o":79.47,"t":"2026-10-12T21:25:00Z","v":6505,"vw":79.454104},{"c":79.46,"h":79.46,"l":79.44,"n":63,"o":79.44,"t":"2026-10-12T21:30:00Z","v":1496,"vw":79.449169},{"c":79.4699,"h":79.47,"l":79.465,"n":45,"o":79.47,"t":"2026-10-12T21:35:00Z","v":4338,"vw":79.46964},{"c":79.45,"h":79.47,"l":79.41,"n":250,"o":79.47,"t":"2026-10-12T21:40:00Z","v":12613,"vw":79.455235},{"c":79.415,"h":79.45,"l":79.4052,"n":145,"o":79.45,"t":"2026-10-12T21:45:00Z","v":5665,"vw":79.427906},{"c":79.38,"h":79.416,"l":79.36,"n":217,"o":79.416,"t":"2026-10-12T21:50:00Z","v":13022,"vw":79.386006},{"c":79.39,"h":79.39,"l":79.38,"n":81,"o":79.38,"t":"2026-10-12T21:55:00Z","v":2839,"vw":79.383567},{"c":79.57,"h":79.615,"l":79.4,"n":356,"o":79.4,"t":"2026-10-12T22:00:00Z","v":60834,"vw":79.564683},{"c":79.59,"h":79.62,"l":79.55,"n":139,"o":79.55,"t":"2026-10-12T22:05:00Z","v":20482,"vw":79.597248},{"c":79.55,"h":79.579,"l":79.54,"n":90,"o":79.579,"t":"2026-10-12T22:10:00Z","v":7148,"vw":79.555361},{"c":79.6,"h":79.6,"l":79.56,"n":77,"o":79.56,"t":"2026-10-12T22:15:00Z","v":4767,"vw":79.579143},{"c":79.66,"h":79.6683,"l":79.57,"n":172,"o":79.5915,"t":"2026-10-12T22:20:00Z","v":20554,"vw":79.648515},{"c":79.6104,"h":79.6577,"l":79.6,"n":83,"o":79.6577,"t":"2026-10-12T22:25:00Z","v":3856,"vw":79.626222},{"c":79.6075,"h":79.62,"l":79.6,"n":93,"o":79.62,"t":"2026-10-12T22:30:00Z","v":5338,"vw":79.609206},{"c":79.59,"h":79.601,"l":79.59,"n":99,"o":79.59,"t":"2026-10-12T22:35:00Z","v":8385,"vw":79.599181},{"c":79.5904,"h":79.6,"l":79.59,"n":71,"o":79.5969,"t":"2026-10-12T22:40:00Z","v":4938,"vw":79.597684},{"c":79.5331,"h":79.6098,"l":79.53,"n":190,"o":79.6,"t":"2026-10-12T22:45:00Z","v":12578,"vw":79.578515},{"c":79.4731,"h":79.5461,"l":79.47,"n":173,"o":79.53,"t":"2026-10-12T22:50:00Z","v":8588,"vw":79.500805},{"c":79.43,"h":79.46,"l":79.43,"n":125,"o":79.45,"t":"2026-10-12T22:55:00Z","v":12502,"vw":79.45165},{"c":79.3592,"h":79.46,"l":79.3592,"n":236,"o":79.446,"t":"2026-10-12T23:00:00Z","v":19204,"vw":79.392698},{"c":79.2197,"h":79.3583,"l":79.16,"n":690,"o":79.3583,"t":"2026-10-12T23:05:00Z","v":37930,"vw":79.217215},{"c":79.171,"h":79.22,"l":79.16,"n":195,"o":79.21,"t":"2026-10-12T23:10:00Z","v":12658,"vw":79.19123},{"c":79.21,"h":79.2285,"l":79.15,"n":216,"o":79.18,"t":"2026-10-12T23:15:00Z","v":36298,"vw":79.185811},{"c":79.2285,"h":79.23,"l":79.1839,"n":102,"o":79.1902,"t":"2026-10-12T23:20:00Z","v":8605,"vw":79.202725},{"c":79.1599,"h":79.23,"l":79.15,"n":199,"o":79.23,"t":"2026-10-12T23:25:00Z","v":18315,"vw":79.175458},{"c":79.05,"h":79.16,"l":79.02,"n":534,"o":79.1598,"t":"2026-10-12T23:30:00Z","v":59638,"vw":79.083144},{"c":79.09,"h":79.09,"l":79.05,"n":165,"o":79.05,"t":"2026-10-12T23:35:00Z","v":13344,"vw":79.061679},{"c":79.04,"h":79.0999,"l":79.0269,"n":164,"o":79.09,"t":"2026-10-12T23:40:00Z","v":18863,"vw":79.072199},{"c":79.02,"h":79.04,"l":78.99,"n":1055,"o":79.04,"t":"2026-10-12T23:45:00Z","v":72034,"vw":79.011478},{"c":78.97,"h":79.0393,"l":78.95,"n":274,"o":79.01,"t":"2026-10-12T23:50:00Z","v":47625,"vw":78.994685},{"c":78.912,"h":78.96,"l":78.9,"n":289,"o":78.96,"t":"2026-10-12T23:55:00Z","v":31235,"vw":78.92534},{"c":78.26,"h":78.42,"l":77.57,"n":10695,"o":78.18,"t":"2026-10-13T08:00:00Z","v":1052342,"vw":77.982155},{"c":78.26,"h":78.42,"l":77.68,"n":569,"o":78.25,"t":"2026-10-13T08:05:00Z","v":86561,"vw":78.206296},{"c":78.35,"h":78.36,"l":78.28,"n":373,"o":78.3,"t":"2026-10-13T08:10:00Z","v":39757,"vw":78.32968},{"c":78.38,"h":78.38,"l":78.27,"n":335,"o":78.35,"t":"2026-10-13T08:15:00Z","v":30881,"vw":78.320215},{"c":78.44,"h":78.44,"l":78.32,"n":312,"o":78.36,"t":"2026-10-13T08:20:00Z","v":23315,"vw":78.3824},{"c":78.57,"h":78.57,"l":78.44,"n":419,"o":78.44,"t":"2026-10-13T08:25:00Z","v":36833,"vw":78.5112},{"c":78.5,"h":78.6,"l":78.5,"n":311,"o":78.58,"t":"2026-10-13T08:30:00Z","v":31545,"vw":78.549414},{"c":78.54,"h":78.59,"l":78.5,"n":309,"o":78.5,"t":"2026-10-13T08:35:00Z","v":31730,"vw":78.55991},{"c":78.6,"h":78.64,"l":78.5399,"n":228,"o":78.55,"t":"2026-10-13T08:40:00Z","v":36554,"vw":78.588653},{"c":78.61,"h":78.61,"l":78.5497,"n":322,"o":78.6,"t":"2026-10-13T08:45:00Z","v":40224,"vw":78.589289},{"c":78.5,"h":78.61,"l":78.45,"n":323,"o":78.61,"t":"2026-10-13T08:50:00Z","v":21349,"vw":78.497894},{"c":78.5198,"h":78.52,"l":78.46,"n":199,"o":78.5,"t":"2026-10-13T08:55:00Z","v":20159,"vw":78.494288},{"c":78.48,"h":78.54,"l":78.45,"n":237,"o":78.5,"t":"2026-10-13T09:00:00Z","v":25811,"vw":78.512872},{"c":78.62,"h":78.62,"l":78.4,"n":337,"o":78.45,"t":"2026-10-13T09:05:00Z","v":26252,"vw":78.487568},{"c":78.6,"h":78.639,"l":78.56,"n":245,"o":78.639,"t":"2026-10-13T09:10:00Z","v":18597,"vw":78.591182},{"c":78.6097,"h":78.64,"l":78.55,"n":189,"o":78.611,"t":"2026-10-13T09:15:00Z","v":17803,"vw":78.598983},{"c":78.54,"h":78.63,"l":78.52,"n":212,"o":78.629,"t":"2026-10-13T09:20:00Z","v":15973,"vw":78.586488},{"c":78.64,"h":78.67,"l":78.54,"n":195,"o":78.54,"t":"2026-10-13T09:25:00Z","v":17564,"vw":78.64771},{"c":78.62,"h":78.64,"l":78.59,"n":140,"o":78.62,"t":"2026-10-13T09:30:00Z","v":10240,"vw":78.630047},{"c":78.621,"h":78.621,"l":78.54,"n":232,"o":78.57,"t":"2026-10-13T09:35:00Z","v":29306,"vw":78.560277},{"c":78.49,"h":78.64,"l":78.49,"n":201,"o":78.64,"t":"2026-10-13T09:40:00Z","v":13414,"vw":78.520443},{"c":78.4402,"h":78.49,"l":78.41,"n":169,"o":78.4703,"t":"2026-10-13T09:45:00Z","v":12245,"vw":78.431215},{"c":78.49,"h":78.5,"l":78.41,"n":113,"o":78.43,"t":"2026-10-13T09:50:00Z","v":18810,"vw":78.448571},{"c":78.6,"h":78.6,"l":78.48,"n":238,"o":78.51,"t":"2026-10-13T09:55:00Z","v":27962,"vw":78.535378},{"c":78.55,"h":78.59,"l":78.48,"n":168,"o":78.56,"t":"2026-10-13T10:00:00Z","v":12744,"vw":78.535289},{"c":78.5,"h":78.59,"l":78.49,"n":131,"o":78.55,"t":"2026-10-13T10:05:00Z","v":9434,"vw":78.536268},{"c":78.49,"h":78.51,"l":78.49,"n":118,"o":78.5,"t":"2026-10-13T10:10:00Z","v":6831,"vw":78.504605},{"c":78.47,"h":78.49,"l":78.37,"n":275,"o":78.49,"t":"2026-10-13T10:15:00Z","v":22835,"vw":78.418293},{"c":78.53,"h":78.53,"l":78.4305,"n":134,"o":78.45,"t":"2026-10-13T10:20:00Z","v":8197,"vw":78.478983},{"c":78.36,"h":78.44,"l":78.34,"n":299,"o":78.42,"t":"2026-10-13T10:25:00Z","v":13292,"vw":78.382559},{"c":78.45,"h":78.51,"l":78.3,"n":316,"o":78.34,"t":"2026-10-13T10:30:00Z","v":37625,"vw":78.38902},{"c":78.34,"h":78.459,"l":78.29,"n":236,"o":78.44,"t":"2026-10-13T10:35:00Z","v":15979,"vw":78.344862},{"c":78.26,"h":78.43,"l":78.26,"n":200,"o":78.35,"t":"2026-10-13T10:40:00Z","v":18113,"vw":78.347183},{"c":78.308,"h":78.31,"l":78.26,"n":160,"o":78.31,"t":"2026-10-13T10:45:00Z","v":13060,"vw":78.280712},{"c":78.22,"h":78.3,"l":78.22,"n":208,"o":78.29,"t":"2026-10-13T10:50:00Z","v":9844,"vw":78.237343},{"c":78.2801,"h":78.2801,"l":78.22,"n":165,"o":78.24,"t":"2026-10-13T10:55:00Z","v":8932,"vw":78.242371},{"c":78.06,"h":78.2699,"l":78.06,"n":1114,"o":78.26,"t":"2026-10-13T11:00:00Z","v":118746,"vw":78.186544},{"c":78.04,"h":78.1669,"l":78.02,"n":512,"o":78.06,"t":"2026-10-13T11:05:00Z","v":76268,"vw":78.084672},{"c":77.991,"h":78.08,"l":77.94,"n":1012,"o":78.06,"t":"2026-10-13T11:10:00Z","v":120015,"vw":78.008178},{"c":77.79,"h":78,"l":77.78,"n":783,"o":78,"t":"2026-10-13T11:15:00Z","v":117971,"vw":77.898321},{"c":77.9431,"h":77.99,"l":77.77,"n":559,"o":77.81,"t":"2026-10-13T11:20:00Z","v":56807,"vw":77.903045},{"c":77.98,"h":78,"l":77.86,"n":308,"o":77.9,"t":"2026-10-13T11:25:00Z","v":38083,"vw":77.926415},{"c":77.93,"h":78.0774,"l":77.93,"n":454,"o":77.97,"t":"2026-10-13T11:30:00Z","v":51285,"vw":78.018447},{"c":77.98,"h":78.01,"l":77.89,"n":362,"o":77.92,"t":"2026-10-13T11:35:00Z","v":29836,"vw":77.949173},{"c":77.97,"h":77.98,"l":77.86,"n":433,"o":77.98,"t":"2026-10-13T11:40:00Z","v":62166,"vw":77.905856},{"c":77.92,"h":78.06,"l":77.92,"n":369,"o":77.99,"t":"2026-10-13T11:45:00Z","v":33493,"vw":77.984983},{"c":77.91,"h":77.96,"l":77.88,"n":362,"o":77.92,"t":"2026-10-13T11:50:00Z","v":45477,"vw":77.921806},{"c":77.84,"h":77.92,"l":77.83,"n":494,"o":77.9,"t":"2026-10-13T11:55:00Z","v":46697,"vw":77.883643},{"c":77.89,"h":77.89,"l":77.74,"n":779,"o":77.83,"t":"2026-10-13T12:00:00Z","v":77909,"vw":77.817675},{"c":77.8799,"h":77.96,"l":77.85,"n":394,"o":77.9,"t":"2026-10-13T12:05:00Z","v":52612,"vw":77.89809},{"c":77.91,"h":77.9301,"l":77.85,"n":380,"o":77.89,"t":"2026-10-13T12:10:00Z","v":50973,"vw":77.888203},{"c":77.87,"h":78,"l":77.86,"n":433,"o":77.91,"t":"2026-10-13T12:15:00Z","v":80168,"vw":77.918779},{"c":77.9,"h":77.96,"l":77.865,"n":342,"o":77.89,"t":"2026-10-13T12:20:00Z","v":40633,"vw":77.904109},{"c":77.96,"h":78.011,"l":77.89,"n":453,"o":77.91,"t":"2026-10-13T12:25:00Z","v":54510,"vw":77.963091},{"c":77.8,"h":77.9915,"l":77.8,"n":657,"o":77.95,"t":"2026-10-13T12:30:00Z","v":61526,"vw":77.86272},{"c":77.8576,"h":78,"l":77.82,"n":557,"o":77.8286,"t":"2026-10-13T12:35:00Z","v":68275,"vw":77.927646},{"c":77.859,"h":78,"l":77.82,"n":406,"o":77.82,"t":"2026-10-13T12:40:00Z","v":41273,"vw":77.915682},{"c":77.87,"h":77.95,"l":77.68,"n":2704,"o":77.88,"t":"2026-10-13T12:45:00Z","v":309247,"vw":77.827811},{"c":77.82,"h":77.91,"l":77.8,"n":638,"o":77.87,"t":"2026-10-13T12:50:00Z","v":104561,"vw":77.846483},{"c":77.79,"h":77.86,"l":77.78,"n":491,"o":77.83,"t":"2026-10-13T12:55:00Z","v":98546,"vw":77.821325},{"c":77.7101,"h":77.85,"l":77.7,"n":592,"o":77.79,"t":"2026-10-13T13:00:00Z","v":79913,"vw":77.768525},{"c":77.73,"h":77.78,"l":77.61,"n":676,"o":77.71,"t":"2026-10-13T13:05:00Z","v":80211,"vw":77.72207},{"c":77.76,"h":77.8,"l":77.73,"n":449,"o":77.73,"t":"2026-10-13T13:10:00Z","v":59437,"vw":77.776457},{"c":77.67,"h":77.76,"l":77.62,"n":650,"o":77.76,"t":"2026-10-13T13:15:00Z","v":81679,"vw":77.665835},{"c":77.71,"h":77.74,"l":77.65,"n":630,"o":77.65,"t":"2026-10-13T13:20:00Z","v":63532,"vw":77.697924},{"c":77.51,"h":77.78,"l":77.51,"n":2217,"o":77.68,"t":"2026-10-13T13:25:00Z","v":262403,"vw":77.657642},{"c":77.72,"h":77.83,"l":77.2801,"n":15856,"o":77.505,"t":"2026-10-13T13:30:00Z","v":2530536,"vw":77.560511},{"c":78.56,"h":78.565,"l":77.5401,"n":11772,"o":77.71,"t":"2026-10-13T13:35:00Z","v":1750227,"vw":78.073099},{"c":78.7,"h":78.8099,"l":78.475,"n":9957,"o":78.56,"t":"2026-10-13T13:40:00Z","v":1536696,"vw":78.632257},{"c":78.82,"h":78.89,"l":78.61,"n":6129,"o":78.7,"t":"2026-10-13T13:45:00Z","v":956204,"vw":78.714605},{"c":78.83,"h":78.9293,"l":78.49,"n":6058,"o":78.819,"t":"2026-10-13T13:50:00Z","v":968838,"vw":78.708066},{"c":78.84,"h":78.86,"l":78.65,"n":3750,"o":78.83,"t":"2026-10-13T13:55:00Z","v":654228,"vw":78.750034},{"c":78.92,"h":79,"l":78.6608,"n":5508,"o":78.82,"t":"2026-10-13T14:00:00Z","v":770664,"vw":78.865983},{"c":78.8813,"h":78.96,"l":78.67,"n":3632,"o":78.93,"t":"2026-10-13T14:05:00Z","v":481754,"vw":78.833671},{"c":78.693,"h":78.908,"l":78.6428,"n":3704,"o":78.87,"t":"2026-10-13T14:10:00Z","v":463142,"vw":78.777229},{"c":78.5499,"h":78.89,"l":78.515,"n":3935,"o":78.71,"t":"2026-10-13T14:15:00Z","v":576927,"vw":78.726267},{"c":78.77,"h":78.828,"l":78.4525,"n":3709,"o":78.54,"t":"2026-10-13T14:20:00Z","v":504512,"vw":78.596695},{"c":78.505,"h":78.775,"l":78.48,"n":2771,"o":78.77,"t":"2026-10-13T14:25:00Z","v":290092,"vw":78.596672},{"c":78.45,"h":78.555,"l":78.362,"n":3541,"o":78.51,"t":"2026-10-13T14:30:00Z","v":409311,"vw":78.460929},{"c":78.565,"h":78.655,"l":78.31,"n":3485,"o":78.41,"t":"2026-10-13T14:35:00Z","v":512772,"vw":78.500854},{"c":78.64,"h":78.81,"l":78.5501,"n":2783,"o":78.5699,"t":"2026-10-13T14:40:00Z","v":371111,"vw":78.691245},{"c":78.395,"h":78.64,"l":78.395,"n":2383,"o":78.64,"t":"2026-10-13T14:45:00Z","v":288163,"vw":78.508799},{"c":78.07,"h":78.43,"l":78.045,"n":3920,"o":78.395,"t":"2026-10-13T14:50:00Z","v":540548,"vw":78.24465},{"c":78.14,"h":78.235,"l":78.05,"n":3052,"o":78.085,"t":"2026-10-13T14:55:00Z","v":406683,"vw":78.136118},{"c":78.17,"h":78.22,"l":78.1,"n":2037,"o":78.15,"t":"2026-10-13T15:00:00Z","v":269418,"vw":78.159011},{"c":78.13,"h":78.23,"l":78.074,"n":2127,"o":78.16,"t":"2026-10-13T15:05:00Z","v":247796,"vw":78.160627},{"c":78.285,"h":78.31,"l":78.03,"n":2313,"o":78.12,"t":"2026-10-13T15:10:00Z","v":298452,"vw":78.16603},{"c":78.17,"h":78.33,"l":78.16,"n":1935,"o":78.27,"t":"2026-10-13T15:15:00Z","v":243326,"vw":78.233506},{"c":78.02,"h":78.195,"l":78.02,"n":1962,"o":78.16,"t":"2026-10-13T15:20:00Z","v":257090,"vw":78.10359},{"c":77.785,"h":78.03,"l":77.7601,"n":4478,"o":78.01,"t":"2026-10-13T15:25:00Z","v":590569,"vw":77.898014},{"c":77.71,"h":77.829,"l":77.675,"n":3207,"o":77.785,"t":"2026-10-13T15:30:00Z","v":430907,"vw":77.758755},{"c":77.695,"h":77.805,"l":77.605,"n":3882,"o":77.71,"t":"2026-10-13T15:35:00Z","v":846582,"vw":77.66522},{"c":77.79,"h":77.8299,"l":77.6701,"n":2204,"o":77.695,"t":"2026-10-13T15:40:00Z","v":344805,"vw":77.752304},{"c":77.81,"h":77.83,"l":77.65,"n":2648,"o":77.79,"t":"2026-10-13T15:45:00Z","v":586235,"vw":77.751928},{"c":78.02,"h":78.05,"l":77.78,"n":2850,"o":77.815,"t":"2026-10-13T15:50:00Z","v":533179,"vw":77.889598},{"c":78.135,"h":78.14,"l":77.9741,"n":2919,"o":78.03,"t":"2026-10-13T15:55:00Z","v":567955,"vw":78.064901},{"c":78.35,"h":78.44,"l":78.105,"n":3658,"o":78.13,"t":"2026-10-13T16:00:00Z","v":767777,"vw":78.304738},{"c":78.375,"h":78.4195,"l":78.298,"n":1573,"o":78.35,"t":"2026-10-13T16:05:00Z","v":257209,"vw":78.346126},{"c":78.385,"h":78.435,"l":78.338,"n":1403,"o":78.375,"t":"2026-10-13T16:10:00Z","v":216786,"vw":78.390171},{"c":78.57,"h":78.57,"l":78.385,"n":1991,"o":78.39,"t":"2026-10-13T16:15:00Z","v":336494,"vw":78.49465},{"c":78.615,"h":78.615,"l":78.5,"n":1945,"o":78.57,"t":"2026-10-13T16:20:00Z","v":356427,"vw":78.567681},{"c":78.66,"h":78.6683,"l":78.555,"n":1671,"o":78.61,"t":"2026-10-13T16:25:00Z","v":353887,"vw":78.618787},{"c":78.84,"h":78.93,"l":78.6544,"n":3281,"o":78.6544,"t":"2026-10-13T16:30:00Z","v":660771,"vw":78.841041},{"c":78.74,"h":78.88,"l":78.71,"n":1618,"o":78.83,"t":"2026-10-13T16:35:00Z","v":278769,"vw":78.795579},{"c":78.7,"h":78.785,"l":78.67,"n":1036,"o":78.75,"t":"2026-10-13T16:40:00Z","v":157416,"vw":78.719428},{"c":78.69,"h":78.778,"l":78.6442,"n":1207,"o":78.71,"t":"2026-10-13T16:45:00Z","v":191413,"vw":78.702781},{"c":78.63,"h":78.7,"l":78.595,"n":1132,"o":78.695,"t":"2026-10-13T16:50:00Z","v":153925,"vw":78.633232},{"c":78.4177,"h":78.67,"l":78.41,"n":1953,"o":78.6274,"t":"2026-10-13T16:55:00Z","v":334328,"vw":78.555645},{"c":78.35,"h":78.43,"l":78.29,"n":1936,"o":78.4103,"t":"2026-10-13T17:00:00Z","v":334814,"vw":78.374585},{"c":78.37,"h":78.45,"l":78.3333,"n":1540,"o":78.355,"t":"2026-10-13T17:05:00Z","v":278793,"vw":78.398131},{"c":78.33,"h":78.395,"l":78.2939,"n":910,"o":78.37,"t":"2026-10-13T17:10:00Z","v":122547,"vw":78.342394},{"c":78.285,"h":78.35,"l":78.285,"n":872,"o":78.33,"t":"2026-10-13T17:15:00Z","v":117815,"vw":78.311452},{"c":78.215,"h":78.3421,"l":78.21,"n":1112,"o":78.285,"t":"2026-10-13T17:20:00Z","v":99633,"vw":78.278668},{"c":78.125,"h":78.23,"l":78.125,"n":1278,"o":78.23,"t":"2026-10-13T17:25:00Z","v":154875,"vw":78.177361},{"c":78.155,"h":78.18,"l":78.07,"n":1321,"o":78.125,"t":"2026-10-13T17:30:00Z","v":218901,"vw":78.126976},{"c":78.41,"h":78.41,"l":78.1442,"n":1593,"o":78.145,"t":"2026-10-13T17:35:00Z","v":277624,"vw":78.30122},{"c":78.435,"h":78.488,"l":78.365,"n":1480,"o":78.41,"t":"2026-10-13T17:40:00Z","v":251075,"vw":78.432522},{"c":78.3,"h":78.4501,"l":78.28,"n":1896,"o":78.43,"t":"2026-10-13T17:45:00Z","v":353232,"vw":78.35257},{"c":78.155,"h":78.31,"l":78.03,"n":2722,"o":78.3,"t":"2026-10-13T17:50:00Z","v":324647,"vw":78.136872},{"c":78.245,"h":78.2599,"l":78.13,"n":1082,"o":78.155,"t":"2026-10-13T17:55:00Z","v":142002,"vw":78.187706},{"c":78.2488,"h":78.28,"l":78.1701,"n":992,"o":78.2433,"t":"2026-10-13T18:00:00Z","v":135091,"vw":78.235307},{"c":78.6401,"h":78.72,"l":78.255,"n":4054,"o":78.2558,"t":"2026-10-13T18:05:00Z","v":730346,"vw":78.534186},{"c":78.6801,"h":78.71,"l":78.57,"n":1369,"o":78.64,"t":"2026-10-13T18:10:00Z","v":178871,"vw":78.650748},{"c":78.51,"h":78.69,"l":78.484,"n":1408,"o":78.69,"t":"2026-10-13T18:15:00Z","v":233882,"vw":78.538686},{"c":78.5501,"h":78.62,"l":78.47,"n":1179,"o":78.5,"t":"2026-10-13T18:20:00Z","v":170670,"vw":78.550526},{"c":78.62,"h":78.69,"l":78.54,"n":945,"o":78.5599,"t":"2026-10-13T18:25:00Z","v":190662,"vw":78.632791},{"c":78.53,"h":78.62,"l":78.5201,"n":963,"o":78.6,"t":"2026-10-13T18:30:00Z","v":228380,"vw":78.57563},{"c":78.385,"h":78.545,"l":78.35,"n":1733,"o":78.535,"t":"2026-10-13T18:35:00Z","v":345686,"vw":78.47018},{"c":78.335,"h":78.435,"l":78.33,"n":918,"o":78.38,"t":"2026-10-13T18:40:00Z","v":148729,"vw":78.391773},{"c":78.265,"h":78.3731,"l":78.2,"n":1330,"o":78.355,"t":"2026-10-13T18:45:00Z","v":274965,"vw":78.265372},{"c":78.4157,"h":78.4199,"l":78.265,"n":1151,"o":78.265,"t":"2026-10-13T18:50:00Z","v":234968,"vw":78.357444},{"c":78.42,"h":78.455,"l":78.345,"n":1020,"o":78.405,"t":"2026-10-13T18:55:00Z","v":213162,"vw":78.410218},{"c":78.3896,"h":78.465,"l":78.38,"n":814,"o":78.4098,"t":"2026-10-13T19:00:00Z","v":136520,"vw":78.420025},{"c":78.55,"h":78.63,"l":78.3799,"n":1338,"o":78.3899,"t":"2026-10-13T19:05:00Z","v":273909,"vw":78.517842},{"c":78.6,"h":78.61,"l":78.52,"n":1041,"o":78.545,"t":"2026-10-13T19:10:00Z","v":180301,"vw":78.563745},{"c":78.5895,"h":78.647,"l":78.53,"n":955,"o":78.61,"t":"2026-10-13T19:15:00Z","v":162603,"vw":78.592055},{"c":78.635,"h":78.6599,"l":78.5501,"n":999,"o":78.59,"t":"2026-10-13T19:20:00Z","v":228727,"vw":78.614715},{"c":78.655,"h":78.7151,"l":78.63,"n":1174,"o":78.64,"t":"2026-10-13T19:25:00Z","v":238879,"vw":78.668277},{"c":78.8199,"h":78.8299,"l":78.659,"n":2361,"o":78.659,"t":"2026-10-13T19:30:00Z","v":451432,"vw":78.760911},{"c":78.7,"h":78.81,"l":78.6401,"n":1428,"o":78.81,"t":"2026-10-13T19:35:00Z","v":268644,"vw":78.713937},{"c":78.665,"h":78.78,"l":78.57,"n":3098,"o":78.7,"t":"2026-10-13T19:40:00Z","v":710244,"vw":78.668648},{"c":78.72,"h":78.76,"l":78.6199,"n":2013,"o":78.67,"t":"2026-10-13T19:45:00Z","v":457424,"vw":78.678235},{"c":78.7,"h":78.75,"l":78.55,"n":6086,"o":78.71,"t":"2026-10-13T19:50:00Z","v":723709,"vw":78.649571},{"c":78.8099,"h":78.9,"l":78.61,"n":4986,"o":78.7,"t":"2026-10-13T19:55:00Z","v":1021705,"vw":78.75224},{"c":78.8,"h":78.83,"l":78.73,"n":481,"o":78.81,"t":"2026-10-13T20:00:00Z","v":345217,"vw":78.803058},{"c":78.9,"h":78.9,"l":78.74,"n":546,"o":78.8,"t":"2026-10-13T20:05:00Z","v":104524,"vw":78.818838},{"c":78.88,"h":78.91,"l":78.85,"n":290,"o":78.899,"t":"2026-10-13T20:10:00Z","v":37289,"vw":78.884666},{"c":78.712,"h":78.88,"l":78.7118,"n":295,"o":78.88,"t":"2026-10-13T20:15:00Z","v":23296,"vw":78.789206},{"c":78.66,"h":78.72,"l":78.62,"n":362,"o":78.72,"t":"2026-10-13T20:20:00Z","v":72362,"vw":78.667577},{"c":78.67,"h":78.67,"l":78.63,"n":191,"o":78.67,"t":"2026-10-13T20:25:00Z","v":14924,"vw":78.658397},{"c":78.61,"h":78.7,"l":78.61,"n":279,"o":78.67,"t":"2026-10-13T20:30:00Z","v":42850,"vw":78.638476},{"c":78.67,"h":78.67,"l":78.6,"n":192,"o":78.61,"t":"2026-10-13T20:35:00Z","v":31494,"vw":78.62541},{"c":78.7,"h":78.7,"l":78.6502,"n":126,"o":78.67,"t":"2026-10-13T20:40:00Z","v":10361,"vw":78.672769},{"c":78.76,"h":78.77,"l":78.7003,"n":204,"o":78.7003,"t":"2026-10-13T20:45:00Z","v":26712,"vw":78.747626},{"c":78.78,"h":78.8,"l":78.73,"n":176,"o":78.77,"t":"2026-10-13T20:50:00Z","v":20043,"vw":78.767499},{"c":78.76,"h":78.77,"l":78.74,"n":111,"o":78.77,"t":"2026-10-13T20:55:00Z","v":9745,"vw":78.757133},{"c":78.76,"h":78.78,"l":78.76,"n":36,"o":78.78,"t":"2026-10-13T21:00:00Z","v":2518,"vw":78.768673},{"c":78.77,"h":78.78,"l":78.75,"n":65,"o":78.78,"t":"2026-10-13T21:05:00Z","v":4289,"vw":78.775717},{"c":78.7738,"h":78.78,"l":78.7462,"n":55,"o":78.78,"t":"2026-10-13T21:10:00Z","v":1713,"vw":78.774136},{"c":78.7969,"h":78.8,"l":78.7738,"n":47,"o":78.7738,"t":"2026-10-13T21:15:00Z","v":1813,"vw":78.788084},{"c":78.81,"h":78.82,"l":78.798,"n":112,"o":78.798,"t":"2026-10-13T21:20:00Z","v":12433,"vw":78.805713},{"c":78.845,"h":78.85,"l":78.82,"n":121,"o":78.83,"t":"2026-10-13T21:25:00Z","v":9417,"vw":78.831585},{"c":78.8495,"h":78.85,"l":78.82,"n":84,"o":78.8477,"t":"2026-10-13T21:30:00Z","v":6100,"vw":78.842096},{"c":78.85,"h":78.85,"l":78.84,"n":60,"o":78.85,"t":"2026-10-13T21:35:00Z","v":3541,"vw":78.847123},{"c":78.86,"h":78.87,"l":78.8415,"n":149,"o":78.8415,"t":"2026-10-13T21:40:00Z","v":5991,"vw":78.858308},{"c":78.95,"h":78.95,"l":78.87,"n":152,"o":78.87,"t":"2026-10-13T21:45:00Z","v":13835,"vw":78.904723},{"c":78.88,"h":78.95,"l":78.88,"n":95,"o":78.9206,"t":"2026-10-13T21:50:00Z","v":23071,"vw":78.903324},{"c":78.91,"h":78.9269,"l":78.89,"n":123,"o":78.89,"t":"2026-10-13T21:55:00Z","v":17566,"vw":78.913501},{"c":78.84,"h":78.9,"l":78.8,"n":227,"o":78.89,"t":"2026-10-13T22:00:00Z","v":24886,"vw":78.822095},{"c":78.75,"h":78.84,"l":78.73,"n":294,"o":78.84,"t":"2026-10-13T22:05:00Z","v":56195,"vw":78.774628},{"c":78.71,"h":78.75,"l":78.67,"n":202,"o":78.75,"t":"2026-10-13T22:10:00Z","v":22473,"vw":78.715073},{"c":78.69,"h":78.71,"l":78.6809,"n":94,"o":78.7,"t":"2026-10-13T22:15:00Z","v":13531,"vw":78.698478},{"c":78.9,"h":78.91,"l":78.7,"n":192,"o":78.7003,"t":"2026-10-13T22:20:00Z","v":44927,"vw":78.871219},{"c":78.95,"h":78.96,"l":78.9041,"n":203,"o":78.91,"t":"2026-10-13T22:25:00Z","v":83203,"vw":78.939966},{"c":78.8,"h":78.9788,"l":78.8,"n":156,"o":78.95,"t":"2026-10-13T22:30:00Z","v":17546,"vw":78.934874},{"c":78.98,"h":78.9897,"l":78.811,"n":144,"o":78.811,"t":"2026-10-13T22:35:00Z","v":18682,"vw":78.950517},{"c":79.03,"h":79.1,"l":78.99,"n":519,"o":78.99,"t":"2026-10-13T22:40:00Z","v":39175,"vw":79.048953},{"c":79.01,"h":79.029,"l":78.959,"n":132,"o":79.0169,"t":"2026-10-13T22:45:00Z","v":19395,"vw":78.994148},{"c":79.0379,"h":79.049,"l":79.02,"n":118,"o":79.02,"t":"2026-10-13T22:50:00Z","v":13841,"vw":79.036106},{"c":78.98,"h":79.05,"l":78.98,"n":146,"o":79.04,"t":"2026-10-13T22:55:00Z","v":8723,"vw":79.028226},{"c":78.7954,"h":78.98,"l":78.763,"n":266,"o":78.98,"t":"2026-10-13T23:00:00Z","v":26630,"vw":78.849099},{"c":78.74,"h":78.75,"l":78.72,"n":140,"o":78.75,"t":"2026-10-13T23:05:00Z","v":20479,"vw":78.746862},{"c":78.75,"h":78.78,"l":78.73,"n":90,"o":78.74,"t":"2026-10-13T23:10:00Z","v":8383,"vw":78.753022},{"c":78.65,"h":78.84,"l":78.65,"n":212,"o":78.839,"t":"2026-10-13T23:15:00Z","v":14073,"vw":78.744384},{"c":78.65,"h":78.6812,"l":78.6,"n":197,"o":78.65,"t":"2026-10-13T23:20:00Z","v":26152,"vw":78.628354},{"c":78.63,"h":78.665,"l":78.62,"n":153,"o":78.63,"t":"2026-10-13T23:25:00Z","v":13119,"vw":78.63944},{"c":78.6199,"h":78.6492,"l":78.5851,"n":104,"o":78.6,"t":"2026-10-13T23:30:00Z","v":6691,"vw":78.601972},{"c":78.6546,"h":78.7,"l":78.6,"n":86,"o":78.6,"t":"2026-10-13T23:35:00Z","v":40280,"vw":78.641478},{"c":78.6797,"h":78.7,"l":78.6346,"n":71,"o":78.68,"t":"2026-10-13T23:40:00Z","v":10751,"vw":78.688332},{"c":78.54,"h":78.68,"l":78.54,"n":163,"o":78.67,"t":"2026-10-13T23:45:00Z","v":18140,"vw":78.625738},{"c":78.56,"h":78.6054,"l":78.5226,"n":84,"o":78.55,"t":"2026-10-13T23:50:00Z","v":19637,"vw":78.561034},{"c":78.56,"h":78.58,"l":78.54,"n":98,"o":78.56,"t":"2026-10-13T23:55:00Z","v":34180,"vw":78.553289},{"c":78.99,"h":79.57,"l":78.2,"n":5954,"o":78.93,"t":"2026-10-14T08:00:00Z","v":599610,"vw":78.895467},{"c":79.13,"h":79.19,"l":78.84,"n":478,"o":78.99,"t":"2026-10-14T08:05:00Z","v":81748,"vw":79.084319},{"c":79.26,"h":79.32,"l":79.1802,"n":304,"o":79.19,"t":"2026-10-14T08:10:00Z","v":22765,"vw":79.272224},{"c":79.26,"h":79.37,"l":79.26,"n":170,"o":79.281,"t":"2026-10-14T08:15:00Z","v":11401,"vw":79.311149},{"c":79.12,"h":79.3,"l":79.12,"n":211,"o":79.27,"t":"2026-10-14T08:20:00Z","v":15587,"vw":79.253185},{"c":79.17,"h":79.1702,"l":79.14,"n":79,"o":79.14,"t":"2026-10-14T08:25:00Z","v":8555,"vw":79.156762},{"c":79.16,"h":79.16,"l":79.1,"n":139,"o":79.15,"t":"2026-10-14T08:30:00Z","v":8743,"vw":79.123733},{"c":78.97,"h":79.19,"l":78.97,"n":172,"o":79.18,"t":"2026-10-14T08:35:00Z","v":9660,"vw":79.062052},{"c":78.91,"h":79.01,"l":78.9,"n":128,"o":79.01,"t":"2026-10-14T08:40:00Z","v":17184,"vw":78.930744},{"c":78.879,"h":78.929,"l":78.83,"n":146,"o":78.929,"t":"2026-10-14T08:45:00Z","v":12736,"vw":78.865034},{"c":78.8,"h":78.87,"l":78.8,"n":172,"o":78.87,"t":"2026-10-14T08:50:00Z","v":15906,"vw":78.839517},{"c":78.72,"h":78.83,"l":78.72,"n":162,"o":78.82,"t":"2026-10-14T08:55:00Z","v":12174,"vw":78.781575},{"c":78.88,"h":78.89,"l":78.73,"n":147,"o":78.75,"t":"2026-10-14T09:00:00Z","v":13989,"vw":78.823011},{"c":78.87,"h":78.88,"l":78.74,"n":180,"o":78.84,"t":"2026-10-14T09:05:00Z","v":21394,"vw":78.827287},{"c":78.83,"h":78.94,"l":78.78,"n":174,"o":78.9,"t":"2026-10-14T09:10:00Z","v":19268,"vw":78.844646},{"c":78.96,"h":78.97,"l":78.8,"n":129,"o":78.83,"t":"2026-10-14T09:15:00Z","v":14108,"vw":78.854635},{"c":78.71,"h":78.94,"l":78.69,"n":249,"o":78.93,"t":"2026-10-14T09:20:00Z","v":43119,"vw":78.803591},{"c":78.5,"h":78.71,"l":78.5,"n":501,"o":78.71,"t":"2026-10-14T09:25:00Z","v":55383,"vw":78.612887},{"c":78.6528,"h":78.66,"l":78.49,"n":189,"o":78.5,"t":"2026-10-14T09:30:00Z","v":34328,"vw":78.562526},{"c":78.76,"h":78.78,"l":78.65,"n":153,"o":78.65,"t":"2026-10-14T09:35:00Z","v":9886,"vw":78.696694},{"c":78.82,"h":78.82,"l":78.75,"n":99,"o":78.779,"t":"2026-10-14T09:40:00Z","v":28625,"vw":78.775772},{"c":78.85,"h":78.85,"l":78.79,"n":90,"o":78.8,"t":"2026-10-14T09:45:00Z","v":22825,"vw":78.804028},{"c":78.84,"h":78.89,"l":78.84,"n":75,"o":78.85,"t":"2026-10-14T09:50:00Z","v":3524,"vw":78.871681},{"c":78.85,"h":78.85,"l":78.82,"n":88,"o":78.85,"t":"2026-10-14T09:55:00Z","v":10191,"vw":78.841577},{"c":78.62,"h":78.87,"l":78.62,"n":255,"o":78.87,"t":"2026-10-14T10:00:00Z","v":21290,"vw":78.706491},{"c":78.7,"h":78.7,"l":78.6,"n":196,"o":78.62,"t":"2026-10-14T10:05:00Z","v":16580,"vw":78.615318},{"c":78.78,"h":78.838,"l":78.692,"n":192,"o":78.71,"t":"2026-10-14T10:10:00Z","v":12154,"vw":78.772244},{"c":78.92,"h":78.92,"l":78.8,"n":114,"o":78.8,"t":"2026-10-14T10:15:00Z","v":12121,"vw":78.86455},{"c":78.85,"h":78.92,"l":78.82,"n":95,"o":78.92,"t":"2026-10-14T10:20:00Z","v":12805,"vw":78.832467},{"c":78.74,"h":78.84,"l":78.74,"n":112,"o":78.84,"t":"2026-10-14T10:25:00Z","v":3635,"vw":78.794582},{"c":78.72,"h":78.8,"l":78.7199,"n":123,"o":78.74,"t":"2026-10-14T10:30:00Z","v":12002,"vw":78.738338},{"c":78.7007,"h":78.71,"l":78.66,"n":156,"o":78.7,"t":"2026-10-14T10:35:00Z","v":16167,"vw":78.677144},{"c":78.55,"h":78.69,"l":78.55,"n":233,"o":78.69,"t":"2026-10-14T10:40:00Z","v":22977,"vw":78.597603},{"c":78.63,"h":78.72,"l":78.56,"n":362,"o":78.56,"t":"2026-10-14T10:45:00Z","v":48954,"vw":78.645727},{"c":78.56,"h":78.63,"l":78.52,"n":201,"o":78.63,"t":"2026-10-14T10:50:00Z","v":30865,"vw":78.570053},{"c":78.58,"h":78.6,"l":78.55,"n":136,"o":78.56,"t":"2026-10-14T10:55:00Z","v":16129,"vw":78.56597},{"c":78.35,"h":78.589,"l":78.27,"n":1106,"o":78.589,"t":"2026-10-14T11:00:00Z","v":168556,"vw":78.389338},{"c":78.39,"h":78.46,"l":78.32,"n":328,"o":78.35,"t":"2026-10-14T11:05:00Z","v":35248,"vw":78.389597},{"c":78.54,"h":78.54,"l":78.3406,"n":267,"o":78.37,"t":"2026-10-14T11:10:00Z","v":18597,"vw":78.436802},{"c":78.52,"h":78.6092,"l":78.51,"n":239,"o":78.51,"t":"2026-10-14T11:15:00Z","v":18686,"vw":78.557278},{"c":78.51,"h":78.56,"l":78.49,"n":153,"o":78.55,"t":"2026-10-14T11:20:00Z","v":52397,"vw":78.539749},{"c":78.4031,"h":78.51,"l":78.4,"n":221,"o":78.4969,"t":"2026-10-14T11:25:00Z","v":14675,"vw":78.442859},{"c":78.57,"h":78.6301,"l":78.41,"n":413,"o":78.43,"t":"2026-10-14T11:30:00Z","v":51396,"vw":78.519518},{"c":78.59,"h":78.609,"l":78.5215,"n":159,"o":78.57,"t":"2026-10-14T11:35:00Z","v":8098,"vw":78.569087},{"c":78.46,"h":78.5269,"l":78.41,"n":284,"o":78.52,"t":"2026-10-14T11:40:00Z","v":19386,"vw":78.462479},{"c":78.5,"h":78.58,"l":78.43,"n":294,"o":78.5,"t":"2026-10-14T11:45:00Z","v":17643,"vw":78.499825},{"c":78.55,"h":78.56,"l":78.48,"n":144,"o":78.49,"t":"2026-10-14T11:50:00Z","v":12045,"vw":78.527651},{"c":78.6,"h":78.66,"l":78.439,"n":292,"o":78.57,"t":"2026-10-14T11:55:00Z","v":26638,"vw":78.58417},{"c":78.85,"h":78.85,"l":78.6,"n":503,"o":78.6,"t":"2026-10-14T12:00:00Z","v":61593,"vw":78.742757},{"c":78.94,"h":78.94,"l":78.7298,"n":497,"o":78.8488,"t":"2026-10-14T12:05:00Z","v":50336,"vw":78.804187},{"c":78.95,"h":78.971,"l":78.86,"n":323,"o":78.95,"t":"2026-10-14T12:10:00Z","v":30696,"vw":78.920456},{"c":78.95,"h":79.03,"l":78.92,"n":418,"o":78.95,"t":"2026-10-14T12:15:00Z","v":43804,"vw":78.975053},{"c":78.92,"h":78.98,"l":78.76,"n":1051,"o":78.91,"t":"2026-10-14T12:20:00Z","v":122654,"vw":78.856089},{"c":79.2,"h":79.24,"l":78.92,"n":796,"o":78.93,"t":"2026-10-14T12:25:00Z","v":90466,"vw":79.103029},{"c":77.49,"h":79.32,"l":77.4646,"n":7422,"o":79.21,"t":"2026-10-14T12:30:00Z","v":771705,"vw":77.915704},{"c":77.3899,"h":77.5492,"l":77.21,"n":3477,"o":77.47,"t":"2026-10-14T12:35:00Z","v":488101,"vw":77.339147},{"c":77.22,"h":77.47,"l":77.05,"n":2863,"o":77.37,"t":"2026-10-14T12:40:00Z","v":363453,"vw":77.184062},{"c":77.51,"h":77.54,"l":77.09,"n":2039,"o":77.2231,"t":"2026-10-14T12:45:00Z","v":264056,"vw":77.357351},{"c":77.46,"h":77.66,"l":77.31,"n":1656,"o":77.53,"t":"2026-10-14T12:50:00Z","v":227423,"vw":77.485269},{"c":77.05,"h":77.49,"l":76.94,"n":3180,"o":77.47,"t":"2026-10-14T12:55:00Z","v":347991,"vw":77.118308},{"c":77.08,"h":77.21,"l":76.96,"n":1457,"o":77.05,"t":"2026-10-14T13:00:00Z","v":186422,"vw":77.062574},{"c":77.17,"h":77.22,"l":77,"n":1219,"o":77.09,"t":"2026-10-14T13:05:00Z","v":142031,"vw":77.119674},{"c":77.27,"h":77.2891,"l":77.14,"n":1106,"o":77.2,"t":"2026-10-14T13:10:00Z","v":133579,"vw":77.215272},{"c":76.96,"h":77.3,"l":76.9,"n":1367,"o":77.28,"t":"2026-10-14T13:15:00Z","v":152745,"vw":77.138494},{"c":77.1,"h":77.1201,"l":76.9,"n":1225,"o":76.98,"t":"2026-10-14T13:20:00Z","v":109857,"vw":76.993156},{"c":76.97,"h":77.17,"l":76.94,"n":2286,"o":77.09,"t":"2026-10-14T13:25:00Z","v":313849,"vw":77.060578},{"c":76.99,"h":77.32,"l":76.65,"n":18805,"o":77,"t":"2026-10-14T13:30:00Z","v":3039491,"vw":77.033264},{"c":77.171,"h":77.235,"l":76.55,"n":11893,"o":76.98,"t":"2026-10-14T13:35:00Z","v":1727205,"vw":76.889737},{"c":77.2313,"h":77.54,"l":77.105,"n":9685,"o":77.19,"t":"2026-10-14T13:40:00Z","v":1369585,"vw":77.357464},{"c":77.705,"h":77.79,"l":77.19,"n":11554,"o":77.24,"t":"2026-10-14T13:45:00Z","v":1746184,"vw":77.544168},{"c":77.09,"h":77.7099,"l":76.92,"n":8471,"o":77.7,"t":"2026-10-14T13:50:00Z","v":1279496,"vw":77.259084},{"c":76.3811,"h":77.09,"l":76.33,"n":11838,"o":77.09,"t":"2026-10-14T13:55:00Z","v":1642795,"vw":76.632974},{"c":76.625,"h":76.86,"l":76.3602,"n":7258,"o":76.39,"t":"2026-10-14T14:00:00Z","v":971431,"vw":76.584076},{"c":76.48,"h":76.71,"l":76.395,"n":5961,"o":76.62,"t":"2026-10-14T14:05:00Z","v":745015,"vw":76.512142},{"c":76.49,"h":76.58,"l":76.24,"n":6502,"o":76.465,"t":"2026-10-14T14:10:00Z","v":831928,"vw":76.369775},{"c":76.39,"h":76.7598,"l":76.39,"n":5939,"o":76.505,"t":"2026-10-14T14:15:00Z","v":915422,"vw":76.543922},{"c":76.54,"h":76.61,"l":76.24,"n":4883,"o":76.4,"t":"2026-10-14T14:20:00Z","v":683807,"vw":76.435357},{"c":76.39,"h":76.538,"l":76.27,"n":4171,"o":76.535,"t":"2026-10-14T14:25:00Z","v":696647,"vw":76.419251},{"c":76.63,"h":76.635,"l":76.32,"n":3745,"o":76.39,"t":"2026-10-14T14:30:00Z","v":572780,"vw":76.452317},{"c":76.2699,"h":76.649,"l":76.22,"n":5705,"o":76.637,"t":"2026-10-14T14:35:00Z","v":638983,"vw":76.435151},{"c":76.42,"h":76.56,"l":76.21,"n":4014,"o":76.2699,"t":"2026-10-14T14:40:00Z","v":513320,"vw":76.398715},{"c":76.265,"h":76.705,"l":76.2601,"n":4692,"o":76.435,"t":"2026-10-14T14:45:00Z","v":601773,"vw":76.522098},{"c":76.095,"h":76.31,"l":75.94,"n":10378,"o":76.265,"t":"2026-10-14T14:50:00Z","v":1172947,"vw":76.097404},{"c":76.47,"h":76.538,"l":76.085,"n":4051,"o":76.095,"t":"2026-10-14T14:55:00Z","v":555290,"vw":76.306658},{"c":76.02,"h":76.48,"l":75.985,"n":3956,"o":76.47,"t":"2026-10-14T15:00:00Z","v":446597,"vw":76.181812},{"c":75.801,"h":76.03,"l":75.69,"n":6994,"o":76.0201,"t":"2026-10-14T15:05:00Z","v":853079,"vw":75.856369},{"c":75.728,"h":75.89,"l":75.53,"n":6777,"o":75.8,"t":"2026-10-14T15:10:00Z","v":992621,"vw":75.722179},{"c":75.97,"h":76.09,"l":75.705,"n":4382,"o":75.715,"t":"2026-10-14T15:15:00Z","v":545954,"vw":75.918697},{"c":75.905,"h":76,"l":75.8031,"n":3341,"o":75.97,"t":"2026-10-14T15:20:00Z","v":361568,"vw":75.900082},{"c":75.7399,"h":75.965,"l":75.655,"n":3484,"o":75.9,"t":"2026-10-14T15:25:00Z","v":379095,"vw":75.807718},{"c":75.61,"h":75.7999,"l":75.5775,"n":3731,"o":75.74,"t":"2026-10-14T15:30:00Z","v":431071,"vw":75.677277},{"c":75.385,"h":75.69,"l":75.262,"n":7370,"o":75.62,"t":"2026-10-14T15:35:00Z","v":865905,"vw":75.44509},{"c":75.24,"h":75.425,"l":75.1,"n":5705,"o":75.39,"t":"2026-10-14T15:40:00Z","v":832105,"vw":75.222673},{"c":75.209,"h":75.4,"l":75.1901,"n":3689,"o":75.24,"t":"2026-10-14T15:45:00Z","v":442979,"vw":75.305784},{"c":75.485,"h":75.5091,"l":75.19,"n":3736,"o":75.21,"t":"2026-10-14T15:50:00Z","v":515434,"vw":75.343774},{"c":75.2599,"h":75.51,"l":75.14,"n":3464,"o":75.48,"t":"2026-10-14T15:55:00Z","v":441013,"vw":75.309203},{"c":75.085,"h":75.355,"l":75.05,"n":4337,"o":75.26,"t":"2026-10-14T16:00:00Z","v":586339,"vw":75.156504},{"c":75.12,"h":75.21,"l":75.04,"n":3338,"o":75.089,"t":"2026-10-14T16:05:00Z","v":404404,"vw":75.124323},{"c":74.535,"h":75.11,"l":74.51,"n":13535,"o":75.11,"t":"2026-10-14T16:10:00Z","v":1717802,"vw":74.794145},{"c":74.7297,"h":74.7297,"l":74.48,"n":5828,"o":74.535,"t":"2026-10-14T16:15:00Z","v":719606,"vw":74.559819},{"c":74.395,"h":74.7266,"l":74.37,"n":4791,"o":74.7105,"t":"2026-10-14T16:20:00Z","v":513699,"vw":74.525192},{"c":74.4999,"h":74.5399,"l":74.385,"n":3869,"o":74.395,"t":"2026-10-14T16:25:00Z","v":537288,"vw":74.460374},{"c":74.575,"h":74.5899,"l":74.22,"n":5638,"o":74.475,"t":"2026-10-14T16:30:00Z","v":715308,"vw":74.40262},{"c":74.75,"h":74.81,"l":74.5485,"n":4341,"o":74.565,"t":"2026-10-14T16:35:00Z","v":650372,"vw":74.661628},{"c":74.9201,"h":75,"l":74.7,"n":4606,"o":74.7495,"t":"2026-10-14T16:40:00Z","v":717895,"vw":74.888333},{"c":74.8898,"h":74.97,"l":74.844,"n":2697,"o":74.9201,"t":"2026-10-14T16:45:00Z","v":347199,"vw":74.90519},{"c":74.7,"h":74.885,"l":74.6586,"n":3034,"o":74.88,"t":"2026-10-14T16:50:00Z","v":603298,"vw":74.773039},{"c":74.985,"h":74.995,"l":74.67,"n":2681,"o":74.7,"t":"2026-10-14T16:55:00Z","v":459361,"vw":74.83708},{"c":74.735,"h":75.09,"l":74.7,"n":3241,"o":74.99,"t":"2026-10-14T17:00:00Z","v":444932,"vw":74.924003},{"c":74.6999,"h":74.77,"l":74.57,"n":3053,"o":74.735,"t":"2026-10-14T17:05:00Z","v":468497,"vw":74.666476},{"c":74.6,"h":74.7484,"l":74.5919,"n":1856,"o":74.71,"t":"2026-10-14T17:10:00Z","v":250459,"vw":74.661055},{"c":74.58,"h":74.6099,"l":74.4627,"n":2902,"o":74.6,"t":"2026-10-14T17:15:00Z","v":430608,"vw":74.532805},{"c":74.47,"h":74.605,"l":74.37,"n":3044,"o":74.585,"t":"2026-10-14T17:20:00Z","v":489744,"vw":74.479003},{"c":74.0831,"h":74.49,"l":74.01,"n":5703,"o":74.47,"t":"2026-10-14T17:25:00Z","v":810017,"vw":74.185875},{"c":74.2924,"h":74.3027,"l":74.0301,"n":3338,"o":74.07,"t":"2026-10-14T17:30:00Z","v":546192,"vw":74.167843},{"c":74.06,"h":74.3,"l":74.04,"n":3246,"o":74.288,"t":"2026-10-14T17:35:00Z","v":532743,"vw":74.153077},{"c":74.035,"h":74.0982,"l":73.91,"n":5987,"o":74.05,"t":"2026-10-14T17:40:00Z","v":698564,"vw":74.006451},{"c":74.05,"h":74.19,"l":73.9731,"n":3379,"o":74.03,"t":"2026-10-14T17:45:00Z","v":516890,"vw":74.054576},{"c":73.86,"h":74.05,"l":73.77,"n":6110,"o":74.05,"t":"2026-10-14T17:50:00Z","v":729623,"vw":73.862373},{"c":73.825,"h":73.9186,"l":73.74,"n":3526,"o":73.87,"t":"2026-10-14T17:55:00Z","v":585436,"vw":73.81302},{"c":73.8499,"h":73.988,"l":73.51,"n":5680,"o":73.825,"t":"2026-10-14T18:00:00Z","v":976233,"vw":73.754651},{"c":73.82,"h":74.0561,"l":73.7998,"n":3580,"o":73.87,"t":"2026-10-14T18:05:00Z","v":526629,"vw":73.927262},{"c":74.158,"h":74.23,"l":73.735,"n":3679,"o":73.81,"t":"2026-10-14T18:10:00Z","v":498753,"vw":73.964914},{"c":74.095,"h":74.2,"l":74,"n":3238,"o":74.15,"t":"2026-10-14T18:15:00Z","v":625121,"vw":74.103486},{"c":74,"h":74.16,"l":73.9301,"n":3601,"o":74.09,"t":"2026-10-14T18:20:00Z","v":683519,"vw":74.061656},{"c":74.0399,"h":74.06,"l":73.86,"n":3078,"o":74.01,"t":"2026-10-14T18:25:00Z","v":470381,"vw":73.958149},{"c":73.855,"h":74.03,"l":73.8,"n":2560,"o":74.03,"t":"2026-10-14T18:30:00Z","v":328749,"vw":73.886582},{"c":73.76,"h":73.9368,"l":73.71,"n":2728,"o":73.8599,"t":"2026-10-14T18:35:00Z","v":327677,"vw":73.817326},{"c":73.68,"h":73.7898,"l":73.62,"n":3005,"o":73.76,"t":"2026-10-14T18:40:00Z","v":483989,"vw":73.717115},{"c":73.855,"h":73.9,"l":73.62,"n":3107,"o":73.68,"t":"2026-10-14T18:45:00Z","v":548243,"vw":73.76581},{"c":73.93,"h":73.97,"l":73.69,"n":3670,"o":73.86,"t":"2026-10-14T18:50:00Z","v":579741,"vw":73.85837},{"c":73.71,"h":73.95,"l":73.7075,"n":2496,"o":73.93,"t":"2026-10-14T18:55:00Z","v":320775,"vw":73.83729},{"c":73.4601,"h":73.715,"l":73.38,"n":6747,"o":73.715,"t":"2026-10-14T19:00:00Z","v":1084177,"vw":73.524701},{"c":73.54,"h":73.55,"l":73.31,"n":3877,"o":73.47,"t":"2026-10-14T19:05:00Z","v":710019,"vw":73.429369},{"c":73.67,"h":73.73,"l":73.51,"n":4317,"o":73.54,"t":"2026-10-14T19:10:00Z","v":819844,"vw":73.635555},{"c":74.035,"h":74.035,"l":73.52,"n":3850,"o":73.6699,"t":"2026-10-14T19:15:00Z","v":748565,"vw":73.763656},{"c":74.1201,"h":74.185,"l":73.973,"n":5399,"o":74.03,"t":"2026-10-14T19:20:00Z","v":1369915,"vw":74.061722},{"c":74.175,"h":74.21,"l":74.026,"n":4302,"o":74.12,"t":"2026-10-14T19:25:00Z","v":882000,"vw":74.117724},{"c":74.49,"h":74.49,"l":74.065,"n":4878,"o":74.1799,"t":"2026-10-14T19:30:00Z","v":784222,"vw":74.317698},{"c":73.9879,"h":74.5,"l":73.94,"n":4378,"o":74.5,"t":"2026-10-14T19:35:00Z","v":766897,"vw":74.151004},{"c":74.1,"h":74.195,"l":73.985,"n":4417,"o":74,"t":"2026-10-14T19:40:00Z","v":780183,"vw":74.10974},{"c":74.05,"h":74.11,"l":73.8301,"n":4107,"o":74.11,"t":"2026-10-14T19:45:00Z","v":714592,"vw":73.945664},{"c":74.1292,"h":74.27,"l":74.0367,"n":9460,"o":74.06,"t":"2026-10-14T19:50:00Z","v":1345377,"vw":74.157316},{"c":74.11,"h":74.18,"l":73.84,"n":10693,"o":74.12,"t":"2026-10-14T19:55:00Z","v":2198584,"vw":73.973002},{"c":74.035,"h":74.305,"l":74.035,"n":1570,"o":74.11,"t":"2026-10-14T20:00:00Z","v":774996,"vw":74.128936},{"c":73.94,"h":74.039,"l":73.9099,"n":804,"o":74.035,"t":"2026-10-14T20:05:00Z","v":76992,"vw":73.943581},{"c":73.79,"h":73.95,"l":73.79,"n":968,"o":73.94,"t":"2026-10-14T20:10:00Z","v":96527,"vw":73.870419},{"c":73.79,"h":73.82,"l":73.745,"n":650,"o":73.795,"t":"2026-10-14T20:15:00Z","v":48547,"vw":73.784478},{"c":73.82,"h":73.895,"l":73.7895,"n":584,"o":73.8,"t":"2026-10-14T20:20:00Z","v":165048,"vw":73.832127},{"c":73.8382,"h":73.85,"l":73.77,"n":432,"o":73.82,"t":"2026-10-14T20:25:00Z","v":38372,"vw":73.813029},{"c":73.87,"h":73.88,"l":73.76,"n":488,"o":73.84,"t":"2026-10-14T20:30:00Z","v":22401,"vw":73.807689},{"c":73.8294,"h":73.88,"l":73.82,"n":397,"o":73.88,"t":"2026-10-14T20:35:00Z","v":25233,"vw":73.857324},{"c":73.8093,"h":73.85,"l":73.78,"n":511,"o":73.82,"t":"2026-10-14T20:40:00Z","v":43985,"vw":73.809601},{"c":73.73,"h":73.79,"l":73.69,"n":809,"o":73.79,"t":"2026-10-14T20:45:00Z","v":51232,"vw":73.736824},{"c":73.78,"h":73.7999,"l":73.74,"n":432,"o":73.748,"t":"2026-10-14T20:50:00Z","v":23775,"vw":73.762078},{"c":73.83,"h":73.83,"l":73.74,"n":522,"o":73.77,"t":"2026-10-14T20:55:00Z","v":93989,"vw":73.804682},{"c":73.8101,"h":73.85,"l":73.8101,"n":285,"o":73.839,"t":"2026-10-14T21:00:00Z","v":10153,"vw":73.83415},{"c":73.84,"h":73.849,"l":73.8,"n":309,"o":73.81,"t":"2026-10-14T21:05:00Z","v":14287,"vw":73.815153},{"c":73.8201,"h":73.85,"l":73.8101,"n":304,"o":73.85,"t":"2026-10-14T21:10:00Z","v":10088,"vw":73.838483},{"c":73.78,"h":73.83,"l":73.7562,"n":430,"o":73.8202,"t":"2026-10-14T21:15:00Z","v":13593,"vw":73.803693},{"c":73.76,"h":73.78,"l":73.75,"n":298,"o":73.779,"t":"2026-10-14T21:20:00Z","v":55494,"vw":73.760045},{"c":73.7705,"h":73.84,"l":73.7511,"n":407,"o":73.76,"t":"2026-10-14T21:25:00Z","v":30219,"vw":73.779569},{"c":73.75,"h":73.79,"l":73.72,"n":524,"o":73.7893,"t":"2026-10-14T21:30:00Z","v":21585,"vw":73.753819},{"c":73.7749,"h":73.79,"l":73.74,"n":323,"o":73.76,"t":"2026-10-14T21:35:00Z","v":7802,"vw":73.758881},{"c":73.68,"h":73.7397,"l":73.65,"n":735,"o":73.7397,"t":"2026-10-14T21:40:00Z","v":35646,"vw":73.688087},{"c":73.6701,"h":73.73,"l":73.67,"n":393,"o":73.7,"t":"2026-10-14T21:45:00Z","v":31910,"vw":73.685791},{"c":73.6396,"h":73.7,"l":73.6,"n":614,"o":73.69,"t":"2026-10-14T21:50:00Z","v":38111,"vw":73.630028},{"c":73.7554,"h":73.77,"l":73.6311,"n":359,"o":73.635,"t":"2026-10-14T21:55:00Z","v":68695,"vw":73.661026},{"c":73.78,"h":73.89,"l":73.7031,"n":580,"o":73.76,"t":"2026-10-14T22:00:00Z","v":58385,"vw":73.820258},{"c":73.4075,"h":74.12,"l":73.4,"n":1787,"o":73.79,"t":"2026-10-14T22:05:00Z","v":144740,"vw":73.598538},{"c":73.433,"h":73.65,"l":73.22,"n":1462,"o":73.392,"t":"2026-10-14T22:10:00Z","v":170365,"vw":73.322354},{"c":73.091,"h":73.554,"l":73.041,"n":1532,"o":73.46,"t":"2026-10-14T22:15:00Z","v":173605,"vw":73.202409},{"c":73.03,"h":73.16,"l":73,"n":1101,"o":73.07,"t":"2026-10-14T22:20:00Z","v":94864,"vw":73.059548},{"c":73.09,"h":73.29,"l":72.95,"n":2175,"o":73.01,"t":"2026-10-14T22:25:00Z","v":156380,"vw":73.089689},{"c":72.85,"h":73.1559,"l":72.84,"n":6093,"o":73.1559,"t":"2026-10-14T22:30:00Z","v":112788,"vw":72.926844},{"c":72.7685,"h":72.87,"l":72.76,"n":1179,"o":72.86,"t":"2026-10-14T22:35:00Z","v":123894,"vw":72.817425},{"c":72.7056,"h":72.83,"l":72.565,"n":1460,"o":72.77,"t":"2026-10-14T22:40:00Z","v":107573,"vw":72.678067},{"c":72.9115,"h":72.92,"l":72.51,"n":1099,"o":72.71,"t":"2026-10-14T22:45:00Z","v":109918,"vw":72.754537},{"c":72.84,"h":73.059,"l":72.8,"n":893,"o":72.92,"t":"2026-10-14T22:50:00Z","v":107591,"vw":72.888857},{"c":72.72,"h":72.85,"l":72.7,"n":826,"o":72.85,"t":"2026-10-14T22:55:00Z","v":56000,"vw":72.758255},{"c":72.965,"h":73,"l":72.7337,"n":492,"o":72.75,"t":"2026-10-14T23:00:00Z","v":59822,"vw":72.901272},{"c":72.71,"h":72.96,"l":72.65,"n":764,"o":72.96,"t":"2026-10-14T23:05:00Z","v":98407,"vw":72.765754},{"c":72.6469,"h":72.6962,"l":72.55,"n":615,"o":72.68,"t":"2026-10-14T23:10:00Z","v":55434,"vw":72.631657},{"c":72.49,"h":72.63,"l":72.41,"n":1375,"o":72.63,"t":"2026-10-14T23:15:00Z","v":280357,"vw":72.522135},{"c":72.5446,"h":72.5446,"l":72.41,"n":655,"o":72.48,"t":"2026-10-14T23:20:00Z","v":90239,"vw":72.460461},{"c":72.44,"h":72.63,"l":72.42,"n":686,"o":72.585,"t":"2026-10-14T23:25:00Z","v":67842,"vw":72.526311},{"c":72.45,"h":72.48,"l":72.245,"n":1260,"o":72.43,"t":"2026-10-14T23:30:00Z","v":128637,"vw":72.320543},{"c":72.3,"h":72.4462,"l":72.25,"n":567,"o":72.4205,"t":"2026-10-14T23:35:00Z","v":70853,"vw":72.379811},{"c":72.2794,"h":72.39,"l":72.19,"n":726,"o":72.3,"t":"2026-10-14T23:40:00Z","v":59030,"vw":72.28929},{"c":72.1655,"h":72.365,"l":72.06,"n":1056,"o":72.2678,"t":"2026-10-14T23:45:00Z","v":90349,"vw":72.202408},{"c":71.9185,"h":72.23,"l":71.89,"n":1682,"o":72.141,"t":"2026-10-14T23:50:00Z","v":195159,"vw":72.02351},{"c":72.084,"h":72.1396,"l":71.91,"n":696,"o":71.92,"t":"2026-10-14T23:55:00Z","v":131253,"vw":72.025666},{"c":71.31,"h":72.61,"l":70.98,"n":19624,"o":71.69,"t":"2026-10-15T08:00:00Z","v":1885028,"vw":71.766057},{"c":71.2,"h":72.5,"l":71,"n":1168,"o":71.3,"t":"2026-10-15T08:05:00Z","v":134585,"vw":71.350726},{"c":71.35,"h":71.37,"l":71.11,"n":636,"o":71.19,"t":"2026-10-15T08:10:00Z","v":113968,"vw":71.195866},{"c":71.0801,"h":71.34,"l":70.981,"n":1270,"o":71.34,"t":"2026-10-15T08:15:00Z","v":113812,"vw":71.058487},{"c":71.26,"h":71.26,"l":71.05,"n":446,"o":71.09,"t":"2026-10-15T08:20:00Z","v":46799,"vw":71.154778},{"c":71.33,"h":71.48,"l":71.2499,"n":576,"o":71.29,"t":"2026-10-15T08:25:00Z","v":51524,"vw":71.350168},{"c":71.47,"h":71.55,"l":71.31,"n":524,"o":71.31,"t":"2026-10-15T08:30:00Z","v":55940,"vw":71.429097},{"c":71.4998,"h":71.6,"l":71.38,"n":487,"o":71.4,"t":"2026-10-15T08:35:00Z","v":53822,"vw":71.492812},{"c":71.49,"h":71.49,"l":71.4,"n":246,"o":71.47,"t":"2026-10-15T08:40:00Z","v":13725,"vw":71.451202},{"c":71.75,"h":71.75,"l":71.46,"n":461,"o":71.4899,"t":"2026-10-15T08:45:00Z","v":36331,"vw":71.630915},{"c":71.83,"h":71.83,"l":71.7,"n":706,"o":71.76,"t":"2026-10-15T08:50:00Z","v":85081,"vw":71.769491},{"c":71.7501,"h":71.86,"l":71.7,"n":389,"o":71.8298,"t":"2026-10-15T08:55:00Z","v":38802,"vw":71.780124},{"c":71.76,"h":71.85,"l":71.63,"n":477,"o":71.75,"t":"2026-10-15T09:00:00Z","v":57595,"vw":71.726708},{"c":71.9,"h":71.9,"l":71.69,"n":594,"o":71.72,"t":"2026-10-15T09:05:00Z","v":154530,"vw":71.786809},{"c":72.04,"h":72.04,"l":71.92,"n":845,"o":71.92,"t":"2026-10-15T09:10:00Z","v":155440,"vw":72.004077},{"c":71.84,"h":72.03,"l":71.78,"n":437,"o":72.03,"t":"2026-10-15T09:15:00Z","v":41528,"vw":71.875555},{"c":71.7398,"h":71.84,"l":71.71,"n":462,"o":71.84,"t":"2026-10-15T09:20:00Z","v":57620,"vw":71.792711},{"c":71.62,"h":71.77,"l":71.62,"n":369,"o":71.74,"t":"2026-10-15T09:25:00Z","v":27723,"vw":71.710073},{"c":71.68,"h":72.05,"l":71.54,"n":1304,"o":71.61,"t":"2026-10-15T09:30:00Z","v":456443,"vw":71.74858},{"c":71.63,"h":71.77,"l":71.61,"n":301,"o":71.72,"t":"2026-10-15T09:35:00Z","v":19982,"vw":71.686261},{"c":71.67,"h":71.79,"l":71.66,"n":240,"o":71.66,"t":"2026-10-15T09:40:00Z","v":18240,"vw":71.712243},{"c":71.59,"h":71.71,"l":71.57,"n":276,"o":71.7,"t":"2026-10-15T09:45:00Z","v":15878,"vw":71.654935},{"c":71.65,"h":71.74,"l":71.55,"n":265,"o":71.59,"t":"2026-10-15T09:50:00Z","v":15253,"vw":71.672272},{"c":71.68,"h":71.76,"l":71.64,"n":220,"o":71.65,"t":"2026-10-15T09:55:00Z","v":15917,"vw":71.698375},{"c":71.54,"h":71.7,"l":71.52,"n":317,"o":71.7,"t":"2026-10-15T10:00:00Z","v":16063,"vw":71.632908},{"c":71.6,"h":71.6,"l":71.47,"n":473,"o":71.52,"t":"2026-10-15T10:05:00Z","v":42475,"vw":71.536781},{"c":71.694,"h":71.78,"l":71.6,"n":311,"o":71.6,"t":"2026-10-15T10:10:00Z","v":27107,"vw":71.718438},{"c":71.68,"h":71.82,"l":71.65,"n":300,"o":71.65,"t":"2026-10-15T10:15:00Z","v":28415,"vw":71.775517},{"c":71.58,"h":71.68,"l":71.58,"n":293,"o":71.67,"t":"2026-10-15T10:20:00Z","v":28416,"vw":71.635577},{"c":71.58,"h":71.65,"l":71.55,"n":234,"o":71.59,"t":"2026-10-15T10:25:00Z","v":30281,"vw":71.610877},{"c":71.51,"h":71.6,"l":71.51,"n":252,"o":71.58,"t":"2026-10-15T10:30:00Z","v":18954,"vw":71.543601},{"c":71.5,"h":71.57,"l":71.44,"n":395,"o":71.5,"t":"2026-10-15T10:35:00Z","v":21840,"vw":71.504294},{"c":71.4,"h":71.56,"l":71.4,"n":339,"o":71.52,"t":"2026-10-15T10:40:00Z","v":13875,"vw":71.457289},{"c":71.3395,"h":71.44,"l":71.3299,"n":387,"o":71.39,"t":"2026-10-15T10:45:00Z","v":28622,"vw":71.362388},{"c":71.35,"h":71.35,"l":71.25,"n":553,"o":71.33,"t":"2026-10-15T10:50:00Z","v":62588,"vw":71.298549},{"c":71.32,"h":71.4,"l":71.28,"n":297,"o":71.37,"t":"2026-10-15T10:55:00Z","v":32187,"vw":71.329202},{"c":71.1315,"h":71.3477,"l":71.09,"n":1862,"o":71.33,"t":"2026-10-15T11:00:00Z","v":218944,"vw":71.249154},{"c":71.251,"h":71.251,"l":70.96,"n":2010,"o":71.13,"t":"2026-10-15T11:05:00Z","v":137362,"vw":71.0966},{"c":71.35,"h":71.43,"l":71.19,"n":792,"o":71.26,"t":"2026-10-15T11:10:00Z","v":111189,"vw":71.307723},{"c":71.4192,"h":71.48,"l":71.319,"n":639,"o":71.35,"t":"2026-10-15T11:15:00Z","v":94747,"vw":71.419157},{"c":71.42,"h":71.48,"l":71.3704,"n":566,"o":71.4169,"t":"2026-10-15T11:20:00Z","v":82519,"vw":71.427855},{"c":71.58,"h":71.6,"l":71.38,"n":637,"o":71.4,"t":"2026-10-15T11:25:00Z","v":87307,"vw":71.488932},{"c":71.69,"h":71.78,"l":71.46,"n":989,"o":71.58,"t":"2026-10-15T11:30:00Z","v":144571,"vw":71.662456},{"c":71.88,"h":71.9,"l":71.6199,"n":802,"o":71.69,"t":"2026-10-15T11:35:00Z","v":105421,"vw":71.788639},{"c":71.82,"h":71.94,"l":71.72,"n":784,"o":71.9,"t":"2026-10-15T11:40:00Z","v":70068,"vw":71.857091},{"c":71.818,"h":71.8605,"l":71.73,"n":560,"o":71.8,"t":"2026-10-15T11:45:00Z","v":69302,"vw":71.814534},{"c":71.72,"h":71.8,"l":71.65,"n":671,"o":71.8,"t":"2026-10-15T11:50:00Z","v":74890,"vw":71.704393},{"c":71.44,"h":71.7076,"l":71.42,"n":769,"o":71.7076,"t":"2026-10-15T11:55:00Z","v":62942,"vw":71.529222},{"c":71.43,"h":71.46,"l":71.34,"n":798,"o":71.45,"t":"2026-10-15T12:00:00Z","v":105639,"vw":71.406962},{"c":71.38,"h":71.49,"l":71.37,"n":538,"o":71.43,"t":"2026-10-15T12:05:00Z","v":47053,"vw":71.432737},{"c":71.3897,"h":71.43,"l":71.27,"n":808,"o":71.37,"t":"2026-10-15T12:10:00Z","v":77833,"vw":71.335163},{"c":71.4969,"h":71.54,"l":71.32,"n":685,"o":71.4,"t":"2026-10-15T12:15:00Z","v":95500,"vw":71.428743},{"c":71.81,"h":71.81,"l":71.379,"n":1338,"o":71.5088,"t":"2026-10-15T12:20:00Z","v":169874,"vw":71.489715},{"c":71.66,"h":71.89,"l":71.5,"n":1048,"o":71.81,"t":"2026-10-15T12:25:00Z","v":101463,"vw":71.636044},{"c":71.3785,"h":71.6502,"l":70.71,"n":6884,"o":71.6,"t":"2026-10-15T12:30:00Z","v":622153,"vw":71.132519},{"c":71.59,"h":71.68,"l":71.1499,"n":2118,"o":71.3901,"t":"2026-10-15T12:35:00Z","v":298982,"vw":71.382181},{"c":71.4469,"h":71.66,"l":71.3731,"n":1424,"o":71.63,"t":"2026-10-15T12:40:00Z","v":242886,"vw":71.56547},{"c":71.324,"h":71.64,"l":71.31,"n":1310,"o":71.43,"t":"2026-10-15T12:45:00Z","v":152718,"vw":71.51098},{"c":71.31,"h":71.54,"l":71.2299,"n":1510,"o":71.31,"t":"2026-10-15T12:50:00Z","v":220787,"vw":71.371582},{"c":71.26,"h":71.45,"l":71.21,"n":1041,"o":71.31,"t":"2026-10-15T12:55:00Z","v":72455,"vw":71.293152},{"c":71.31,"h":71.49,"l":71.24,"n":1338,"o":71.26,"t":"2026-10-15T13:00:00Z","v":147868,"vw":71.379859},{"c":71.29,"h":71.46,"l":71.2595,"n":884,"o":71.31,"t":"2026-10-15T13:05:00Z","v":68045,"vw":71.345125},{"c":71.37,"h":71.37,"l":71.15,"n":1086,"o":71.3,"t":"2026-10-15T13:10:00Z","v":74541,"vw":71.249529},{"c":71.25,"h":71.4285,"l":71.23,"n":1202,"o":71.3786,"t":"2026-10-15T13:15:00Z","v":100005,"vw":71.307985},{"c":71.19,"h":71.3198,"l":71.15,"n":1115,"o":71.2705,"t":"2026-10-15T13:20:00Z","v":168872,"vw":71.219539},{"c":70.95,"h":71.2,"l":70.88,"n":4675,"o":71.18,"t":"2026-10-15T13:25:00Z","v":530598,"vw":71.08068},{"c":70.76,"h":71.19,"l":70.465,"n":30738,"o":70.95,"t":"2026-10-15T13:30:00Z","v":4563801,"vw":70.859378},{"c":71.51,"h":71.55,"l":70.47,"n":19407,"o":70.71,"t":"2026-10-15T13:35:00Z","v":2342222,"vw":70.92021},{"c":71.44,"h":71.63,"l":71.12,"n":15903,"o":71.505,"t":"2026-10-15T13:40:00Z","v":2256757,"vw":71.433729},{"c":70.9501,"h":71.72,"l":70.87,"n":15296,"o":71.44,"t":"2026-10-15T13:45:00Z","v":2183403,"vw":71.200408},{"c":70.1,"h":71.1,"l":70.1,"n":20228,"o":70.95,"t":"2026-10-15T13:50:00Z","v":2074868,"vw":70.54646},{"c":70.47,"h":70.52,"l":69.985,"n":16861,"o":70.11,"t":"2026-10-15T13:55:00Z","v":1971521,"vw":70.153063},{"c":71.2,"h":71.31,"l":70.4301,"n":13968,"o":70.47,"t":"2026-10-15T14:00:00Z","v":2124456,"vw":70.96925},{"c":71.4599,"h":71.49,"l":71.11,"n":10299,"o":71.2,"t":"2026-10-15T14:05:00Z","v":1637447,"vw":71.322017},{"c":71.22,"h":71.81,"l":71.172,"n":11753,"o":71.47,"t":"2026-10-15T14:10:00Z","v":1856096,"vw":71.531638},{"c":71.48,"h":71.509,"l":71.0704,"n":8124,"o":71.21,"t":"2026-10-15T14:15:00Z","v":1119617,"vw":71.329549},{"c":71.44,"h":71.68,"l":71.2314,"n":8274,"o":71.4796,"t":"2026-10-15T14:20:00Z","v":1412302,"vw":71.477257},{"c":71.4,"h":71.6,"l":71.3,"n":5346,"o":71.435,"t":"2026-10-15T14:25:00Z","v":863655,"vw":71.464426},{"c":71.48,"h":71.61,"l":71.11,"n":6516,"o":71.38,"t":"2026-10-15T14:30:00Z","v":1249558,"vw":71.380273},{"c":71.7,"h":71.7,"l":71.0312,"n":6429,"o":71.5,"t":"2026-10-15T14:35:00Z","v":899603,"vw":71.39196},{"c":72.13,"h":72.24,"l":71.6,"n":9126,"o":71.705,"t":"2026-10-15T14:40:00Z","v":1737236,"vw":71.977847},{"c":72.0783,"h":72.3,"l":72.04,"n":7427,"o":72.114899,"t":"2026-10-15T14:45:00Z","v":2332770,"vw":72.138251},{"c":72.1601,"h":72.21,"l":71.88,"n":5905,"o":72.07,"t":"2026-10-15T14:50:00Z","v":994686,"vw":72.036137},{"c":72.55,"h":72.6,"l":72.09,"n":6844,"o":72.1599,"t":"2026-10-15T14:55:00Z","v":1211087,"vw":72.358091},{"c":72.7713,"h":72.7713,"l":72.23,"n":6411,"o":72.55,"t":"2026-10-15T15:00:00Z","v":982101,"vw":72.484912},{"c":72.76,"h":72.85,"l":72.38,"n":7983,"o":72.76,"t":"2026-10-15T15:05:00Z","v":1340333,"vw":72.647547},{"c":72.985,"h":73.03,"l":72.64,"n":6315,"o":72.74,"t":"2026-10-15T15:10:00Z","v":1138406,"vw":72.842261},{"c":73.0267,"h":73.23,"l":72.8714,"n":6423,"o":72.98,"t":"2026-10-15T15:15:00Z","v":958476,"vw":73.053137},{"c":72.955,"h":73.03,"l":72.75,"n":5439,"o":73.015,"t":"2026-10-15T15:20:00Z","v":847927,"vw":72.914926},{"c":72.76,"h":72.9567,"l":72.67,"n":4290,"o":72.945,"t":"2026-10-15T15:25:00Z","v":634349,"vw":72.804838},{"c":72.5551,"h":72.83,"l":72.42,"n":4996,"o":72.79,"t":"2026-10-15T15:30:00Z","v":796088,"vw":72.556131},{"c":72.625,"h":72.7899,"l":72.45,"n":3479,"o":72.54,"t":"2026-10-15T15:35:00Z","v":456198,"vw":72.639485},{"c":72.53,"h":72.77,"l":72.45,"n":3673,"o":72.635,"t":"2026-10-15T15:40:00Z","v":481996,"vw":72.629938},{"c":72.695,"h":72.7519,"l":72.39,"n":3098,"o":72.52,"t":"2026-10-15T15:45:00Z","v":464059,"vw":72.541629},{"c":72.56,"h":72.79,"l":72.48,"n":2714,"o":72.68,"t":"2026-10-15T15:50:00Z","v":317624,"vw":72.677244},{"c":72.8877,"h":72.9101,"l":72.4,"n":3815,"o":72.55,"t":"2026-10-15T15:55:00Z","v":713792,"vw":72.690122},{"c":72.69,"h":73.0571,"l":72.655,"n":4175,"o":72.8801,"t":"2026-10-15T16:00:00Z","v":605357,"vw":72.904549},{"c":72.76,"h":72.905,"l":72.68,"n":2377,"o":72.69,"t":"2026-10-15T16:05:00Z","v":443881,"vw":72.760589},{"c":72.57,"h":72.78,"l":72.55,"n":2548,"o":72.76,"t":"2026-10-15T16:10:00Z","v":388396,"vw":72.679162},{"c":72.515,"h":72.615,"l":72.47,"n":2228,"o":72.58,"t":"2026-10-15T16:15:00Z","v":271368,"vw":72.545603},{"c":72.315,"h":72.54,"l":72.305,"n":2782,"o":72.5,"t":"2026-10-15T16:20:00Z","v":425497,"vw":72.432949},{"c":72.225,"h":72.35,"l":72.161,"n":3063,"o":72.3286,"t":"2026-10-15T16:25:00Z","v":530608,"vw":72.234525},{"c":72.355,"h":72.395,"l":72.11,"n":2815,"o":72.24,"t":"2026-10-15T16:30:00Z","v":407613,"vw":72.242955},{"c":72.385,"h":72.7,"l":72.355,"n":3395,"o":72.36,"t":"2026-10-15T16:35:00Z","v":590758,"vw":72.516687},{"c":72.59,"h":72.5905,"l":72.3027,"n":1719,"o":72.415,"t":"2026-10-15T16:40:00Z","v":222521,"vw":72.411175},{"c":72.443,"h":72.6781,"l":72.44,"n":1854,"o":72.595,"t":"2026-10-15T16:45:00Z","v":249918,"vw":72.54651},{"c":72.3601,"h":72.44,"l":72.195,"n":2479,"o":72.44,"t":"2026-10-15T16:50:00Z","v":438039,"vw":72.299712},{"c":72.505,"h":72.509,"l":72.29,"n":1436,"o":72.37,"t":"2026-10-15T16:55:00Z","v":170793,"vw":72.391212},{"c":72.5213,"h":72.545,"l":72.375,"n":1415,"o":72.505,"t":"2026-10-15T17:00:00Z","v":225972,"vw":72.450935},{"c":72.72,"h":72.72,"l":72.4802,"n":1475,"o":72.55,"t":"2026-10-15T17:05:00Z","v":200173,"vw":72.586218},{"c":72.715,"h":72.79,"l":72.56,"n":2237,"o":72.71,"t":"2026-10-15T17:10:00Z","v":431654,"vw":72.679876},{"c":72.8,"h":72.855,"l":72.69,"n":1710,"o":72.7027,"t":"2026-10-15T17:15:00Z","v":244751,"vw":72.797937},{"c":72.785,"h":72.8366,"l":72.6705,"n":1446,"o":72.8,"t":"2026-10-15T17:20:00Z","v":251836,"vw":72.754413},{"c":72.78,"h":72.86,"l":72.685,"n":1149,"o":72.785,"t":"2026-10-15T17:25:00Z","v":246637,"vw":72.781297},{"c":72.939,"h":72.98,"l":72.745,"n":1583,"o":72.77,"t":"2026-10-15T17:30:00Z","v":204192,"vw":72.872183},{"c":73.155,"h":73.19,"l":72.9277,"n":2866,"o":72.9397,"t":"2026-10-15T17:35:00Z","v":451583,"vw":73.078807},{"c":73.2866,"h":73.51,"l":73.135,"n":4020,"o":73.17,"t":"2026-10-15T17:40:00Z","v":613844,"vw":73.338935},{"c":73.2599,"h":73.37,"l":73.215,"n":2331,"o":73.28,"t":"2026-10-15T17:45:00Z","v":262558,"vw":73.301365},{"c":73.1721,"h":73.3698,"l":73.16,"n":1588,"o":73.25,"t":"2026-10-15T17:50:00Z","v":289607,"vw":73.25702},{"c":73.21,"h":73.295,"l":73.17,"n":1224,"o":73.18,"t":"2026-10-15T17:55:00Z","v":266939,"vw":73.238817},{"c":72.71,"h":73.21,"l":72.6798,"n":3716,"o":73.2099,"t":"2026-10-15T18:00:00Z","v":649012,"vw":72.968463},{"c":72.7298,"h":72.84,"l":72.66,"n":2509,"o":72.72,"t":"2026-10-15T18:05:00Z","v":504754,"vw":72.751092},{"c":72.515,"h":72.75,"l":72.485,"n":2407,"o":72.74,"t":"2026-10-15T18:10:00Z","v":380560,"vw":72.606961},{"c":72.556,"h":72.61,"l":72.48,"n":1681,"o":72.515,"t":"2026-10-15T18:15:00Z","v":232486,"vw":72.548738},{"c":72.47,"h":72.56,"l":72.4001,"n":1732,"o":72.555,"t":"2026-10-15T18:20:00Z","v":244964,"vw":72.47116},{"c":72.55,"h":72.5534,"l":72.356,"n":2351,"o":72.48,"t":"2026-10-15T18:25:00Z","v":649892,"vw":72.451851},{"c":72.61,"h":72.66,"l":72.52,"n":1860,"o":72.55,"t":"2026-10-15T18:30:00Z","v":351060,"vw":72.589089},{"c":72.625,"h":72.73,"l":72.615,"n":1519,"o":72.62,"t":"2026-10-15T18:35:00Z","v":268078,"vw":72.66217},{"c":72.655,"h":72.6867,"l":72.48,"n":1552,"o":72.625,"t":"2026-10-15T18:40:00Z","v":368286,"vw":72.578028},{"c":72.7267,"h":72.7661,"l":72.645,"n":1200,"o":72.6574,"t":"2026-10-15T18:45:00Z","v":268087,"vw":72.701323},{"c":72.876,"h":72.88,"l":72.714,"n":1416,"o":72.72,"t":"2026-10-15T18:50:00Z","v":265730,"vw":72.799338},{"c":73.04,"h":73.07,"l":72.82,"n":2468,"o":72.885,"t":"2026-10-15T18:55:00Z","v":493891,"vw":72.962385},{"c":73.32,"h":73.34,"l":73.031,"n":2939,"o":73.045,"t":"2026-10-15T19:00:00Z","v":553720,"vw":73.215594},{"c":73.475,"h":73.48,"l":73.29,"n":2859,"o":73.315,"t":"2026-10-15T19:05:00Z","v":559850,"vw":73.397884},{"c":73.72,"h":73.7699,"l":73.444,"n":3664,"o":73.4701,"t":"2026-10-15T19:10:00Z","v":597804,"vw":73.612524},{"c":73.9665,"h":74.039,"l":73.72,"n":4485,"o":73.735,"t":"2026-10-15T19:15:00Z","v":768885,"vw":73.894576},{"c":74.01,"h":74.06,"l":73.885,"n":3047,"o":73.96,"t":"2026-10-15T19:20:00Z","v":693719,"vw":73.983039},{"c":73.8059,"h":74.119,"l":73.79,"n":3911,"o":74.01,"t":"2026-10-15T19:25:00Z","v":864188,"vw":73.962856},{"c":73.798,"h":73.91,"l":73.69,"n":3407,"o":73.79,"t":"2026-10-15T19:30:00Z","v":608541,"vw":73.792469},{"c":74,"h":74.075,"l":73.76,"n":2618,"o":73.7942,"t":"2026-10-15T19:35:00Z","v":463447,"vw":73.943851},{"c":74,"h":74.12,"l":73.935,"n":2691,"o":73.9914,"t":"2026-10-15T19:40:00Z","v":490291,"vw":74.030804},{"c":74.14,"h":74.2398,"l":73.97,"n":3605,"o":74,"t":"2026-10-15T19:45:00Z","v":599204,"vw":74.122455},{"c":73.965,"h":74.12,"l":73.7,"n":9281,"o":74.12,"t":"2026-10-15T19:50:00Z","v":1558719,"vw":73.881041},{"c":73.83,"h":74.02,"l":73.7,"n":6237,"o":73.96,"t":"2026-10-15T19:55:00Z","v":1384916,"vw":73.898047},{"c":73.7899,"h":73.92,"l":73.76,"n":809,"o":73.82,"t":"2026-10-15T20:00:00Z","v":380799,"vw":73.821249},{"c":73.68,"h":73.7885,"l":73.68,"n":795,"o":73.7885,"t":"2026-10-15T20:05:00Z","v":132620,"vw":73.721361},{"c":73.71,"h":73.71,"l":73.65,"n":427,"o":73.68,"t":"2026-10-15T20:10:00Z","v":72119,"vw":73.674482},{"c":73.63,"h":73.7417,"l":73.63,"n":348,"o":73.73,"t":"2026-10-15T20:15:00Z","v":27341,"vw":73.678231},{"c":73.6701,"h":73.69,"l":73.6,"n":414,"o":73.63,"t":"2026-10-15T20:20:00Z","v":45899,"vw":73.637955},{"c":73.62,"h":73.688,"l":73.62,"n":230,"o":73.6815,"t":"2026-10-15T20:25:00Z","v":16473,"vw":73.646121},{"c":73.73,"h":73.73,"l":73.63,"n":239,"o":73.63,"t":"2026-10-15T20:30:00Z","v":17227,"vw":73.697185},{"c":73.75,"h":73.77,"l":73.7201,"n":288,"o":73.74,"t":"2026-10-15T20:35:00Z","v":27112,"vw":73.760394},{"c":73.75,"h":73.8,"l":73.74,"n":253,"o":73.77,"t":"2026-10-15T20:40:00Z","v":17659,"vw":73.773794},{"c":73.75,"h":73.7897,"l":73.74,"n":222,"o":73.76,"t":"2026-10-15T20:45:00Z","v":10450,"vw":73.766084},{"c":73.77,"h":73.7898,"l":73.7402,"n":165,"o":73.75,"t":"2026-10-15T20:50:00Z","v":22335,"vw":73.758944},{"c":73.3631,"h":73.78,"l":73.08,"n":1501,"o":73.78,"t":"2026-10-15T20:55:00Z","v":141460,"vw":73.41217},{"c":72.95,"h":73.3938,"l":72.7497,"n":1182,"o":73.3938,"t":"2026-10-15T21:00:00Z","v":100870,"vw":72.961498},{"c":73.19,"h":73.24,"l":72.8999,"n":504,"o":72.95,"t":"2026-10-15T21:05:00Z","v":39268,"vw":73.089875},{"c":73.28,"h":73.4,"l":73.17,"n":487,"o":73.18,"t":"2026-10-15T21:10:00Z","v":42014,"vw":73.270509},{"c":73.33,"h":73.3353,"l":73.15,"n":322,"o":73.3,"t":"2026-10-15T21:15:00Z","v":40430,"vw":73.238613},{"c":73.5,"h":73.5,"l":73.301,"n":256,"o":73.32,"t":"2026-10-15T21:20:00Z","v":21739,"vw":73.441075},{"c":73.44,"h":73.5,"l":73.38,"n":166,"o":73.4583,"t":"2026-10-15T21:25:00Z","v":16664,"vw":73.463499},{"c":73.45,"h":73.48,"l":73.36,"n":317,"o":73.435,"t":"2026-10-15T21:30:00Z","v":26239,"vw":73.377891},{"c":73.49,"h":73.5,"l":73.411,"n":153,"o":73.42,"t":"2026-10-15T21:35:00Z","v":9367,"vw":73.450604},{"c":73.5,"h":73.5,"l":73.47,"n":131,"o":73.4935,"t":"2026-10-15T21:40:00Z","v":5329,"vw":73.491947},{"c":73.59,"h":73.59,"l":73.5,"n":180,"o":73.5,"t":"2026-10-15T21:45:00Z","v":12670,"vw":73.551049},{"c":73.57,"h":73.5959,"l":73.52,"n":176,"o":73.52,"t":"2026-10-15T21:50:00Z","v":6509,"vw":73.574816},{"c":73.4915,"h":73.59,"l":73.4915,"n":205,"o":73.5501,"t":"2026-10-15T21:55:00Z","v":11803,"vw":73.538577},{"c":73.65,"h":73.65,"l":73.47,"n":327,"o":73.48,"t":"2026-10-15T22:00:00Z","v":22564,"vw":73.582163},{"c":73.69,"h":73.72,"l":73.65,"n":250,"o":73.65,"t":"2026-10-15T22:05:00Z","v":20633,"vw":73.694564},{"c":73.7,"h":73.7,"l":73.6,"n":199,"o":73.66,"t":"2026-10-15T22:10:00Z","v":20598,"vw":73.670353},{"c":73.6436,"h":73.7,"l":73.63,"n":168,"o":73.7,"t":"2026-10-15T22:15:00Z","v":9542,"vw":73.660702},{"c":73.65,"h":73.6985,"l":73.64,"n":145,"o":73.65,"t":"2026-10-15T22:20:00Z","v":5997,"vw":73.665018},{"c":73.63,"h":73.67,"l":73.6,"n":160,"o":73.6441,"t":"2026-10-15T22:25:00Z","v":9182,"vw":73.61415},{"c":73.3898,"h":73.6105,"l":73.37,"n":375,"o":73.6105,"t":"2026-10-15T22:30:00Z","v":20460,"vw":73.448817},{"c":73.45,"h":73.47,"l":73.304,"n":221,"o":73.3885,"t":"2026-10-15T22:35:00Z","v":25496,"vw":73.384219},{"c":73.42,"h":73.46,"l":73.42,"n":151,"o":73.46,"t":"2026-10-15T22:40:00Z","v":9860,"vw":73.448041},{"c":73.32,"h":73.4239,"l":73.32,"n":206,"o":73.4239,"t":"2026-10-15T22:45:00Z","v":25688,"vw":73.384816},{"c":73.26,"h":73.3498,"l":73.26,"n":228,"o":73.32,"t":"2026-10-15T22:50:00Z","v":43389,"vw":73.306316},{"c":73.3,"h":73.31,"l":73.27,"n":129,"o":73.28,"t":"2026-10-15T22:55:00Z","v":12577,"vw":73.289651},{"c":73.12,"h":73.31,"l":73.08,"n":369,"o":73.31,"t":"2026-10-15T23:00:00Z","v":23520,"vw":73.212865},{"c":73.17,"h":73.23,"l":73.02,"n":261,"o":73.16,"t":"2026-10-15T23:05:00Z","v":29561,"vw":73.167512},{"c":73.2499,"h":73.2499,"l":73.17,"n":128,"o":73.18,"t":"2026-10-15T23:10:00Z","v":10124,"vw":73.197343},{"c":73.05,"h":73.2595,"l":73.02,"n":279,"o":73.25,"t":"2026-10-15T23:15:00Z","v":23625,"vw":73.153444},{"c":72.91,"h":73.05,"l":72.87,"n":446,"o":73.05,"t":"2026-10-15T23:20:00Z","v":35062,"vw":72.937584},{"c":72.89,"h":72.99,"l":72.89,"n":220,"o":72.92,"t":"2026-10-15T23:25:00Z","v":32487,"vw":72.945368},{"c":72.84,"h":72.92,"l":72.82,"n":221,"o":72.91,"t":"2026-10-15T23:30:00Z","v":28739,"vw":72.876075},{"c":72.75,"h":72.85,"l":72.7401,"n":302,"o":72.84,"t":"2026-10-15T23:35:00Z","v":22307,"vw":72.810845},{"c":72.72,"h":72.7715,"l":72.68,"n":314,"o":72.76,"t":"2026-10-15T23:40:00Z","v":25542,"vw":72.732859},{"c":72.7669,"h":72.78,"l":72.69,"n":183,"o":72.708,"t":"2026-10-15T23:45:00Z","v":25586,"vw":72.746788},{"c":72.7875,"h":72.79,"l":72.7,"n":173,"o":72.75,"t":"2026-10-15T23:50:00Z","v":23103,"vw":72.764268},{"c":72.72,"h":72.8261,"l":72.6831,"n":297,"o":72.772,"t":"2026-10-15T23:55:00Z","v":40888,"vw":72.723587},{"c":74.26,"h":74.46,"l":73.75,"n":8662,"o":73.92,"t":"2026-10-16T08:00:00Z","v":956317,"vw":74.095599},{"c":74.2,"h":74.43,"l":73.78,"n":584,"o":74.25,"t":"2026-10-16T08:05:00Z","v":78382,"vw":74.163966},{"c":74.06,"h":74.23,"l":74,"n":540,"o":74.17,"t":"2026-10-16T08:10:00Z","v":88653,"vw":74.038353},{"c":74.05,"h":74.11,"l":73.98,"n":791,"o":74.09,"t":"2026-10-16T08:15:00Z","v":214407,"vw":74.019804},{"c":74.04,"h":74.15,"l":74.0101,"n":442,"o":74.05,"t":"2026-10-16T08:20:00Z","v":51902,"vw":74.080852},{"c":74.19,"h":74.23,"l":74.08,"n":300,"o":74.09,"t":"2026-10-16T08:25:00Z","v":25238,"vw":74.18179},{"c":74,"h":74.17,"l":73.97,"n":263,"o":74.17,"t":"2026-10-16T08:30:00Z","v":17436,"vw":74.038003},{"c":74.02,"h":74.06,"l":73.95,"n":144,"o":74,"t":"2026-10-16T08:35:00Z","v":16588,"vw":74.01709},{"c":74.17,"h":74.2,"l":74.02,"n":277,"o":74.03,"t":"2026-10-16T08:40:00Z","v":29938,"vw":74.139279},{"c":74.1,"h":74.17,"l":74.07,"n":147,"o":74.15,"t":"2026-10-16T08:45:00Z","v":9300,"vw":74.121656},{"c":74.05,"h":74.14,"l":74.03,"n":186,"o":74.12,"t":"2026-10-16T08:50:00Z","v":17077,"vw":74.077069},{"c":73.9,"h":74.06,"l":73.88,"n":248,"o":74.06,"t":"2026-10-16T08:55:00Z","v":13733,"vw":73.952685},{"c":73.9,"h":73.9299,"l":73.8,"n":606,"o":73.88,"t":"2026-10-16T09:00:00Z","v":144989,"vw":73.823044},{"c":73.93,"h":73.93,"l":73.86,"n":155,"o":73.91,"t":"2026-10-16T09:05:00Z","v":10149,"vw":73.892117},{"c":74,"h":74.01,"l":73.93,"n":210,"o":73.93,"t":"2026-10-16T09:10:00Z","v":27599,"vw":73.975326},{"c":74.06,"h":74.07,"l":73.99,"n":221,"o":73.99,"t":"2026-10-16T09:15:00Z","v":38617,"vw":74.04741},{"c":74.02,"h":74.06,"l":73.92,"n":191,"o":74.05,"t":"2026-10-16T09:20:00Z","v":13898,"vw":73.995846},{"c":74.07,"h":74.08,"l":73.98,"n":151,"o":74.01,"t":"2026-10-16T09:25:00Z","v":9076,"vw":74.054685},{"c":74.01,"h":74.06,"l":73.98,"n":152,"o":74.05,"t":"2026-10-16T09:30:00Z","v":14007,"vw":74.01304},{"c":74.11,"h":74.11,"l":74.01,"n":238,"o":74.01,"t":"2026-10-16T09:35:00Z","v":14256,"vw":74.062067},{"c":73.82,"h":74.08,"l":73.82,"n":418,"o":74.06,"t":"2026-10-16T09:40:00Z","v":23385,"vw":73.907192},{"c":73.92,"h":73.97,"l":73.85,"n":167,"o":73.85,"t":"2026-10-16T09:45:00Z","v":17605,"vw":73.918146},{"c":73.73,"h":73.95,"l":73.72,"n":339,"o":73.93,"t":"2026-10-16T09:50:00Z","v":23182,"vw":73.807235},{"c":73.52,"h":73.73,"l":73.4803,"n":604,"o":73.73,"t":"2026-10-16T09:55:00Z","v":67383,"vw":73.547824},{"c":73.4182,"h":73.54,"l":73.39,"n":585,"o":73.511,"t":"2026-10-16T10:00:00Z","v":135417,"vw":73.44311},{"c":73.31,"h":73.45,"l":73.29,"n":403,"o":73.41,"t":"2026-10-16T10:05:00Z","v":51525,"vw":73.376947},{"c":73.49,"h":73.51,"l":73.32,"n":256,"o":73.32,"t":"2026-10-16T10:10:00Z","v":41657,"vw":73.450283},{"c":73.67,"h":73.6804,"l":73.4802,"n":357,"o":73.49,"t":"2026-10-16T10:15:00Z","v":63926,"vw":73.584233},{"c":73.62,"h":73.73,"l":73.62,"n":163,"o":73.69,"t":"2026-10-16T10:20:00Z","v":16086,"vw":73.684575},{"c":73.69,"h":73.71,"l":73.58,"n":217,"o":73.6,"t":"2026-10-16T10:25:00Z","v":31344,"vw":73.611645},{"c":73.77,"h":73.78,"l":73.6699,"n":166,"o":73.7,"t":"2026-10-16T10:30:00Z","v":11071,"vw":73.698788},{"c":73.76,"h":73.83,"l":73.7201,"n":234,"o":73.78,"t":"2026-10-16T10:35:00Z","v":26283,"vw":73.780665},{"c":73.7696,"h":73.79,"l":73.7399,"n":183,"o":73.77,"t":"2026-10-16T10:40:00Z","v":18930,"vw":73.771391},{"c":73.69,"h":73.738,"l":73.679,"n":138,"o":73.72,"t":"2026-10-16T10:45:00Z","v":7182,"vw":73.715511},{"c":73.51,"h":73.77,"l":73.51,"n":425,"o":73.67,"t":"2026-10-16T10:50:00Z","v":52010,"vw":73.646538},{"c":73.5,"h":73.6,"l":73.48,"n":278,"o":73.51,"t":"2026-10-16T10:55:00Z","v":20704,"vw":73.539515},{"c":73.552,"h":73.59,"l":73.35,"n":759,"o":73.48,"t":"2026-10-16T11:00:00Z","v":96902,"vw":73.432216},{"c":73.524,"h":73.59,"l":73.48,"n":312,"o":73.57,"t":"2026-10-16T11:05:00Z","v":50991,"vw":73.53202},{"c":73.8,"h":73.839,"l":73.5201,"n":436,"o":73.55,"t":"2026-10-16T11:10:00Z","v":67923,"vw":73.73249},{"c":73.78,"h":73.78,"l":73.68,"n":279,"o":73.76,"t":"2026-10-16T11:15:00Z","v":48604,"vw":73.719014},{"c":73.64,"h":73.77,"l":73.6,"n":278,"o":73.77,"t":"2026-10-16T11:20:00Z","v":34614,"vw":73.662692},{"c":73.53,"h":73.65,"l":73.52,"n":322,"o":73.65,"t":"2026-10-16T11:25:00Z","v":35177,"vw":73.59093},{"c":73.4101,"h":73.56,"l":73.38,"n":444,"o":73.52,"t":"2026-10-16T11:30:00Z","v":37132,"vw":73.469088},{"c":73.34,"h":73.5199,"l":73.3227,"n":415,"o":73.46,"t":"2026-10-16T11:35:00Z","v":39963,"vw":73.419558},{"c":73.34,"h":73.37,"l":73.2113,"n":622,"o":73.34,"t":"2026-10-16T11:40:00Z","v":88394,"vw":73.300146},{"c":73.35,"h":73.4501,"l":73.33,"n":394,"o":73.35,"t":"2026-10-16T11:45:00Z","v":44994,"vw":73.384452},{"c":73.32,"h":73.34,"l":73.22,"n":372,"o":73.33,"t":"2026-10-16T11:50:00Z","v":51956,"vw":73.275594},{"c":73.51,"h":73.51,"l":73.3,"n":334,"o":73.3112,"t":"2026-10-16T11:55:00Z","v":36784,"vw":73.414528},{"c":73.61,"h":73.68,"l":73.4898,"n":388,"o":73.4898,"t":"2026-10-16T12:00:00Z","v":54488,"vw":73.607434},{"c":73.7,"h":73.73,"l":73.6,"n":336,"o":73.6,"t":"2026-10-16T12:05:00Z","v":45719,"vw":73.665379},{"c":73.55,"h":73.76,"l":73.54,"n":362,"o":73.7,"t":"2026-10-16T12:10:00Z","v":34192,"vw":73.690084},{"c":73.486,"h":73.58,"l":73.45,"n":387,"o":73.55,"t":"2026-10-16T12:15:00Z","v":73623,"vw":73.499173},{"c":73.66,"h":73.709,"l":73.5299,"n":296,"o":73.53,"t":"2026-10-16T12:20:00Z","v":36215,"vw":73.660212},{"c":73.68,"h":73.7,"l":73.62,"n":309,"o":73.65,"t":"2026-10-16T12:25:00Z","v":40177,"vw":73.657316},{"c":73.73,"h":73.75,"l":73.55,"n":445,"o":73.67,"t":"2026-10-16T12:30:00Z","v":46974,"vw":73.644019},{"c":73.35,"h":73.66,"l":73.31,"n":654,"o":73.66,"t":"2026-10-16T12:35:00Z","v":56295,"vw":73.424197},{"c":73.45,"h":73.47,"l":73.35,"n":396,"o":73.4,"t":"2026-10-16T12:40:00Z","v":53894,"vw":73.428739},{"c":73.35,"h":73.4285,"l":73.24,"n":580,"o":73.41,"t":"2026-10-16T12:45:00Z","v":52499,"vw":73.31292},{"c":73.19,"h":73.37,"l":73.19,"n":488,"o":73.36,"t":"2026-10-16T12:50:00Z","v":46702,"vw":73.280806},{"c":73.29,"h":73.3315,"l":73.1799,"n":437,"o":73.18,"t":"2026-10-16T12:55:00Z","v":74279,"vw":73.254995},{"c":73.23,"h":73.3715,"l":73.16,"n":577,"o":73.28,"t":"2026-10-16T13:00:00Z","v":100647,"vw":73.227727},{"c":73.23,"h":73.25,"l":73.14,"n":541,"o":73.219,"t":"2026-10-16T13:05:00Z","v":63982,"vw":73.200034},{"c":73.4,"h":73.43,"l":73.25,"n":525,"o":73.25,"t":"2026-10-16T13:10:00Z","v":77992,"vw":73.367487},{"c":73.17,"h":73.39,"l":73.15,"n":598,"o":73.39,"t":"2026-10-16T13:15:00Z","v":86509,"vw":73.221071},{"c":73.08,"h":73.21,"l":73.05,"n":800,"o":73.16,"t":"2026-10-16T13:20:00Z","v":112810,"vw":73.112809},{"c":73,"h":73.39,"l":73,"n":3432,"o":73.1,"t":"2026-10-16T13:25:00Z","v":400980,"vw":73.219727},{"c":72.59,"h":73.13,"l":72.545,"n":13536,"o":73.005,"t":"2026-10-16T13:30:00Z","v":2097310,"vw":72.830481},{"c":72.0212,"h":72.68,"l":71.85,"n":15517,"o":72.5999,"t":"2026-10-16T13:35:00Z","v":2594272,"vw":72.174603},{"c":72.3295,"h":72.36,"l":71.715,"n":12725,"o":72.03,"t":"2026-10-16T13:40:00Z","v":2079948,"vw":71.958451},{"c":72.01,"h":72.42,"l":71.84,"n":8843,"o":72.33,"t":"2026-10-16T13:45:00Z","v":1585178,"vw":72.140132},{"c":71.726,"h":72.095,"l":71.365,"n":11417,"o":72,"t":"2026-10-16T13:50:00Z","v":1844440,"vw":71.636469},{"c":71.59,"h":71.9296,"l":71.34,"n":8602,"o":71.73,"t":"2026-10-16T13:55:00Z","v":1412145,"vw":71.59049},{"c":71.78,"h":71.92,"l":71.3927,"n":7979,"o":71.58,"t":"2026-10-16T14:00:00Z","v":1208925,"vw":71.712692},{"c":71.5999,"h":71.81,"l":71.425,"n":6113,"o":71.775,"t":"2026-10-16T14:05:00Z","v":1021917,"vw":71.61897},{"c":71.81,"h":71.92,"l":71.2403,"n":8711,"o":71.6,"t":"2026-10-16T14:10:00Z","v":1485856,"vw":71.573441},{"c":71.75,"h":71.98,"l":71.63,"n":6459,"o":71.82,"t":"2026-10-16T14:15:00Z","v":1398517,"vw":71.807179},{"c":71.6301,"h":71.9175,"l":71.525,"n":4742,"o":71.71,"t":"2026-10-16T14:20:00Z","v":914773,"vw":71.737217},{"c":71.4399,"h":71.745,"l":71.31,"n":5711,"o":71.63,"t":"2026-10-16T14:25:00Z","v":903935,"vw":71.492715},{"c":71.85,"h":71.886,"l":71.31,"n":5275,"o":71.435,"t":"2026-10-16T14:30:00Z","v":818643,"vw":71.603933},{"c":72.18,"h":72.235,"l":71.8501,"n":5485,"o":71.8665,"t":"2026-10-16T14:35:00Z","v":1030311,"vw":72.065951},{"c":72.15,"h":72.3,"l":71.91,"n":5011,"o":72.18,"t":"2026-10-16T14:40:00Z","v":960629,"vw":72.104093},{"c":72.33,"h":72.4,"l":72.11,"n":4097,"o":72.145,"t":"2026-10-16T14:45:00Z","v":851538,"vw":72.248846},{"c":71.62,"h":72.38,"l":71.595,"n":5582,"o":72.3,"t":"2026-10-16T14:50:00Z","v":1014554,"vw":71.974862},{"c":71.775,"h":71.7782,"l":71.59,"n":3293,"o":71.6101,"t":"2026-10-16T14:55:00Z","v":595618,"vw":71.687258},{"c":71.3001,"h":71.76,"l":71.285,"n":5674,"o":71.76,"t":"2026-10-16T15:00:00Z","v":916579,"vw":71.456163},{"c":70.61,"h":71.3372,"l":70.61,"n":12895,"o":71.315,"t":"2026-10-16T15:05:00Z","v":1585405,"vw":70.941286},{"c":70.72,"h":70.79,"l":70.47,"n":8023,"o":70.605,"t":"2026-10-16T15:10:00Z","v":1165868,"vw":70.664879},{"c":70.69,"h":70.83,"l":70.57,"n":5764,"o":70.7001,"t":"2026-10-16T15:15:00Z","v":809011,"vw":70.712086},{"c":70.43,"h":70.8599,"l":70.1933,"n":8282,"o":70.72,"t":"2026-10-16T15:20:00Z","v":1086310,"vw":70.421104},{"c":70.46,"h":70.605,"l":70.3997,"n":4298,"o":70.43,"t":"2026-10-16T15:25:00Z","v":545316,"vw":70.493898},{"c":70.77,"h":70.8176,"l":70.4601,"n":6116,"o":70.47,"t":"2026-10-16T15:30:00Z","v":933536,"vw":70.681177},{"c":70.865,"h":70.895,"l":70.6401,"n":3540,"o":70.76,"t":"2026-10-16T15:35:00Z","v":517626,"vw":70.774568},{"c":70.73,"h":70.885,"l":70.71,"n":3183,"o":70.85,"t":"2026-10-16T15:40:00Z","v":386045,"vw":70.813303},{"c":70.79,"h":70.98,"l":70.7199,"n":3341,"o":70.74,"t":"2026-10-16T15:45:00Z","v":414367,"vw":70.855705},{"c":70.47,"h":70.865,"l":70.45,"n":4370,"o":70.78,"t":"2026-10-16T15:50:00Z","v":673021,"vw":70.61866},{"c":70.28,"h":70.5562,"l":70.265,"n":4170,"o":70.465,"t":"2026-10-16T15:55:00Z","v":593455,"vw":70.414409},{"c":70.17,"h":70.27,"l":69.93,"n":14207,"o":70.2601,"t":"2026-10-16T16:00:00Z","v":1765522,"vw":70.059361},{"c":70.1399,"h":70.27,"l":70.03,"n":4159,"o":70.17,"t":"2026-10-16T16:05:00Z","v":592514,"vw":70.148902},{"c":70.525,"h":70.525,"l":70.13,"n":3735,"o":70.13,"t":"2026-10-16T16:10:00Z","v":498674,"vw":70.283662},{"c":70.375,"h":70.65,"l":70.29,"n":3741,"o":70.525,"t":"2026-10-16T16:15:00Z","v":588667,"vw":70.458498},{"c":70.4639,"h":70.54,"l":70.36,"n":2274,"o":70.39,"t":"2026-10-16T16:20:00Z","v":324216,"vw":70.447139},{"c":70.4,"h":70.485,"l":70.34,"n":2269,"o":70.44,"t":"2026-10-16T16:25:00Z","v":301261,"vw":70.401596},{"c":70.06,"h":70.39,"l":70.04,"n":4070,"o":70.39,"t":"2026-10-16T16:30:00Z","v":566754,"vw":70.20623},{"c":70.165,"h":70.28,"l":69.97,"n":4670,"o":70.065,"t":"2026-10-16T16:35:00Z","v":980230,"vw":70.072154},{"c":70.175,"h":70.1867,"l":69.9898,"n":3363,"o":70.16,"t":"2026-10-16T16:40:00Z","v":513422,"vw":70.074907},{"c":69.935,"h":70.23,"l":69.83,"n":6398,"o":70.18,"t":"2026-10-16T16:45:00Z","v":858507,"vw":69.998911},{"c":69.935,"h":69.98,"l":69.81,"n":3411,"o":69.93,"t":"2026-10-16T16:50:00Z","v":588453,"vw":69.900877},{"c":69.945,"h":69.95,"l":69.73,"n":4821,"o":69.9199,"t":"2026-10-16T16:55:00Z","v":750571,"vw":69.824092},{"c":69.335,"h":69.96,"l":69.31,"n":9679,"o":69.95,"t":"2026-10-16T17:00:00Z","v":1194733,"vw":69.614742},{"c":69.22,"h":69.36,"l":69.05,"n":10213,"o":69.34,"t":"2026-10-16T17:05:00Z","v":1530019,"vw":69.220826},{"c":69.17,"h":69.33,"l":69.03,"n":6069,"o":69.2,"t":"2026-10-16T17:10:00Z","v":1014970,"vw":69.151803},{"c":68.705,"h":69.1799,"l":68.675,"n":12563,"o":69.17,"t":"2026-10-16T17:15:00Z","v":1469903,"vw":68.857598},{"c":68.845,"h":68.875,"l":68.5701,"n":7562,"o":68.71,"t":"2026-10-16T17:20:00Z","v":1167717,"vw":68.719417},{"c":69.06,"h":69.23,"l":68.72,"n":7303,"o":68.84,"t":"2026-10-16T17:25:00Z","v":1082299,"vw":68.97422},{"c":69.26,"h":69.3,"l":68.97,"n":5481,"o":69.055,"t":"2026-10-16T17:30:00Z","v":812539,"vw":69.152489},{"c":69.08,"h":69.38,"l":69.04,"n":5151,"o":69.27,"t":"2026-10-16T17:35:00Z","v":807118,"vw":69.202945},{"c":69.3678,"h":69.63,"l":69.01,"n":8596,"o":69.08,"t":"2026-10-16T17:40:00Z","v":1236587,"vw":69.360264},{"c":69.08,"h":69.47,"l":69.055,"n":3913,"o":69.3701,"t":"2026-10-16T17:45:00Z","v":673860,"vw":69.2178},{"c":68.91,"h":69.14,"l":68.86,"n":5911,"o":69.07,"t":"2026-10-16T17:50:00Z","v":749953,"vw":68.987116},{"c":68.78,"h":68.97,"l":68.69,"n":4665,"o":68.915,"t":"2026-10-16T17:55:00Z","v":726508,"vw":68.820383},{"c":68.4898,"h":68.79,"l":68.33,"n":9142,"o":68.77,"t":"2026-10-16T18:00:00Z","v":1188690,"vw":68.528611},{"c":68.74,"h":68.84,"l":68.42,"n":5283,"o":68.4887,"t":"2026-10-16T18:05:00Z","v":844610,"vw":68.623999},{"c":68.685,"h":68.79,"l":68.555,"n":3591,"o":68.7399,"t":"2026-10-16T18:10:00Z","v":568729,"vw":68.675526},{"c":68.46,"h":68.79,"l":68.4,"n":4235,"o":68.689,"t":"2026-10-16T18:15:00Z","v":680858,"vw":68.564157},{"c":68.52,"h":68.5804,"l":68.28,"n":5747,"o":68.45,"t":"2026-10-16T18:20:00Z","v":822962,"vw":68.406911},{"c":68.4968,"h":68.595,"l":68.302,"n":3935,"o":68.515,"t":"2026-10-16T18:25:00Z","v":469970,"vw":68.439292},{"c":68.5301,"h":68.59,"l":68.28,"n":4477,"o":68.5,"t":"2026-10-16T18:30:00Z","v":707341,"vw":68.453796},{"c":68.415,"h":68.54,"l":68.2,"n":4901,"o":68.539,"t":"2026-10-16T18:35:00Z","v":707180,"vw":68.342187},{"c":68.355,"h":68.5199,"l":68.1303,"n":5213,"o":68.4,"t":"2026-10-16T18:40:00Z","v":748941,"vw":68.321309},{"c":68.22,"h":68.39,"l":68.09,"n":5058,"o":68.34,"t":"2026-10-16T18:45:00Z","v":665815,"vw":68.215082},{"c":67.955,"h":68.215,"l":67.9321,"n":17755,"o":68.2,"t":"2026-10-16T18:50:00Z","v":1377244,"vw":68.041671},{"c":68.095,"h":68.1199,"l":67.76,"n":7623,"o":67.955,"t":"2026-10-16T18:55:00Z","v":1091002,"vw":67.908206},{"c":67.815,"h":68.0995,"l":67.75,"n":6751,"o":68.09,"t":"2026-10-16T19:00:00Z","v":992310,"vw":67.915477},{"c":67.6992,"h":67.9599,"l":67.432,"n":10369,"o":67.81,"t":"2026-10-16T19:05:00Z","v":1669576,"vw":67.605857},{"c":68.4,"h":68.4,"l":67.6728,"n":8996,"o":67.685,"t":"2026-10-16T19:10:00Z","v":1514347,"vw":68.062757},{"c":68.1304,"h":68.4999,"l":67.9236,"n":7365,"o":68.39,"t":"2026-10-16T19:15:00Z","v":1248324,"vw":68.210594},{"c":68.34,"h":68.43,"l":68.075,"n":5313,"o":68.135,"t":"2026-10-16T19:20:00Z","v":828178,"vw":68.294692},{"c":68.495,"h":68.5295,"l":68.26,"n":5707,"o":68.35,"t":"2026-10-16T19:25:00Z","v":889930,"vw":68.379946},{"c":68.1701,"h":68.6172,"l":67.97,"n":7562,"o":68.49,"t":"2026-10-16T19:30:00Z","v":1033835,"vw":68.22448},{"c":67.98,"h":68.25,"l":67.87,"n":5474,"o":68.17,"t":"2026-10-16T19:35:00Z","v":822270,"vw":68.022521},{"c":67.7801,"h":68.095,"l":67.6888,"n":6417,"o":67.98,"t":"2026-10-16T19:40:00Z","v":914554,"vw":67.893521},{"c":67.97,"h":68.08,"l":67.73,"n":6732,"o":67.79,"t":"2026-10-16T19:45:00Z","v":1163737,"vw":67.893576},{"c":68.13,"h":68.25,"l":67.92,"n":14639,"o":67.96,"t":"2026-10-16T19:50:00Z","v":2876223,"vw":68.061976},{"c":68.2299,"h":68.4639,"l":68.06,"n":13030,"o":68.12,"t":"2026-10-16T19:55:00Z","v":3262882,"vw":68.307172},{"c":68.03,"h":68.28,"l":67.99,"n":2113,"o":68.22,"t":"2026-10-16T20:00:00Z","v":969997,"vw":68.177709},{"c":68.12,"h":68.21,"l":68.02,"n":1127,"o":68.0203,"t":"2026-10-16T20:05:00Z","v":154568,"vw":68.097055},{"c":68.13,"h":68.225,"l":68.09,"n":889,"o":68.11,"t":"2026-10-16T20:10:00Z","v":92525,"vw":68.138365},{"c":68.09,"h":68.18,"l":68.0331,"n":838,"o":68.1,"t":"2026-10-16T20:15:00Z","v":83558,"vw":68.08531},{"c":68.1085,"h":68.14,"l":68.0602,"n":567,"o":68.0796,"t":"2026-10-16T20:20:00Z","v":50092,"vw":68.108001},{"c":68.23,"h":68.26,"l":68.09,"n":744,"o":68.105,"t":"2026-10-16T20:25:00Z","v":63853,"vw":68.188608},{"c":68.33,"h":68.34,"l":68.2214,"n":656,"o":68.2214,"t":"2026-10-16T20:30:00Z","v":65267,"vw":68.302433},{"c":68.2399,"h":68.3398,"l":68.19,"n":815,"o":68.33,"t":"2026-10-16T20:35:00Z","v":57056,"vw":68.251741},{"c":68.36,"h":68.36,"l":68.23,"n":553,"o":68.24,"t":"2026-10-16T20:40:00Z","v":39724,"vw":68.302265},{"c":68.26,"h":68.35,"l":68.21,"n":685,"o":68.35,"t":"2026-10-16T20:45:00Z","v":75921,"vw":68.264926},{"c":68.29,"h":68.32,"l":68.22,"n":555,"o":68.25,"t":"2026-10-16T20:50:00Z","v":45245,"vw":68.250786},{"c":68.33,"h":68.34,"l":68.23,"n":643,"o":68.3027,"t":"2026-10-16T20:55:00Z","v":44182,"vw":68.291228},{"c":68.26,"h":68.3115,"l":68.24,"n":565,"o":68.3,"t":"2026-10-16T21:00:00Z","v":34999,"vw":68.274606},{"c":68.2715,"h":68.29,"l":68.25,"n":458,"o":68.2854,"t":"2026-10-16T21:05:00Z","v":16614,"vw":68.264448},{"c":68.28,"h":68.29,"l":68.2631,"n":386,"o":68.27,"t":"2026-10-16T21:10:00Z","v":19577,"vw":68.272317},{"c":68.2604,"h":68.28,"l":68.24,"n":599,"o":68.27,"t":"2026-10-16T21:15:00Z","v":38185,"vw":68.253461},{"c":68.2899,"h":68.29,"l":68.26,"n":408,"o":68.2799,"t":"2026-10-16T21:20:00Z","v":17929,"vw":68.282573},{"c":68.285,"h":68.3271,"l":68.28,"n":423,"o":68.29,"t":"2026-10-16T21:25:00Z","v":18170,"vw":68.301711},{"c":68.34,"h":68.35,"l":68.28,"n":356,"o":68.29,"t":"2026-10-16T21:30:00Z","v":32802,"vw":68.326669},{"c":68.315,"h":68.34,"l":68.3,"n":512,"o":68.34,"t":"2026-10-16T21:35:00Z","v":14741,"vw":68.321415},{"c":68.265,"h":68.32,"l":68.25,"n":681,"o":68.32,"t":"2026-10-16T21:40:00Z","v":26117,"vw":68.280537},{"c":68.24,"h":68.27,"l":68.23,"n":685,"o":68.265,"t":"2026-10-16T21:45:00Z","v":21943,"vw":68.251439}],"history":[{"c":76.2,"h":76.82,"l":75.21,"n":260874,"o":75.44,"t":"2024-10-14T04:00:00Z","v":33845634,"vw":76.04446},{"c":73.16,"h":76.65,"l":72.14,"n":373721,"o":76.35,"t":"2024-10-15T04:00:00Z","v":53153846,"vw":74.026447},{"c":73.12,"h":73.49,"l":71.67,"n":239413,"o":73.24,"t":"2024-10-16T04:00:00Z","v":35392097,"vw":72.706608},{"c":73.34,"h":75.6,"l":73.25,"n":313683,"o":75.58,"t":"2024-10-17T04:00:00Z","v":48848851,"vw":74.184257},{"c":74.64,"h":75.15,"l":74.1299,"n":214636,"o":74.46,"t":"2024-10-18T04:00:00Z","v":32075848,"vw":74.671363},{"c":75.05,"h":75.421,"l":73.18,"n":260117,"o":74.06,"t":"2024-10-21T04:00:00Z","v":37497864,"vw":74.365941},{"c":75.27,"h":75.95,"l":73.455,"n":248030,"o":73.805,"t":"2024-10-22T04:00:00Z","v":38153991,"vw":74.812506},{"c":71.79,"h":74.47,"l":70.28,"n":380879,"o":74.17,"t":"2024-10-23T04:00:00Z","v":59086068,"vw":72.431134},{"c":73.5,"h":73.8,"l":72.24,"n":252605,"o":73.42,"t":"2024-10-24T04:00:00Z","v":39306370,"vw":73.125582},{"c":74.74,"h":77,"l":74.39,"n":392039,"o":74.7,"t":"2024-10-25T04:00:00Z","v":57413024,"vw":75.744936},{"c":74.81,"h":76.19,"l":74.66,"n":253336,"o":76.19,"t":"2024-10-28T04:00:00Z","v":34581140,"vw":75.388043},{"c":76.88,"h":77.455,"l":74.07,"n":269369,"o":74.93,"t":"2024-10-29T04:00:00Z","v":39272579,"vw":76.021702},{"c":75.17,"h":76.98,"l":74.94,"n":291743,"o":76.55,"t":"2024-10-30T04:00:00Z","v":40236564,"vw":76.078747},{"c":69.45,"h":73.33,"l":69.4299,"n":530170,"o":73.31,"t":"2024-10-31T04:00:00Z","v":69452559,"vw":70.574312},{"c":70.93,"h":72.36,"l":69.97,"n":341430,"o":70.08,"t":"2024-11-01T04:00:00Z","v":48339443,"vw":71.347243},{"c":70.27,"h":71.755,"l":69.51,"n":292969,"o":70.64,"t":"2024-11-04T05:00:00Z","v":41107180,"vw":70.651201},{"c":72.94,"h":73.24,"l":70.915,"n":244956,"o":70.95,"t":"2024-11-05T05:00:00Z","v":39676266,"vw":72.450524},{"c":78.86,"h":79.2201,"l":76.1942,"n":438535,"o":76.66,"t":"2024-11-06T05:00:00Z","v":59397067,"vw":77.710465},{"c":82.55,"h":82.93,"l":80.1,"n":362787,"o":80.16,"t":"2024-11-07T05:00:00Z","v":49772598,"vw":81.818893},{"c":82.75,"h":83.11,"l":81.91,"n":267058,"o":82.22,"t":"2024-11-08T05:00:00Z","v":35029951,"vw":82.548795},{"c":82.6,"h":83.4335,"l":81.18,"n":243512,"o":83.33,"t":"2024-11-11T05:00:00Z","v":35403035,"vw":82.307277},{"c":82.15,"h":82.97,"l":80.65,"n":226799,"o":82.54,"t":"2024-11-12T05:00:00Z","v":34143025,"vw":82.105578},{"c":81.79,"h":83.0901,"l":80.68,"n":234085,"o":81.86,"t":"2024-11-13T05:00:00Z","v":37494539,"vw":81.928337},{"c":80.06,"h":82.0299,"l":79.62,"n":232246,"o":81.59,"t":"2024-11-14T05:00:00Z","v":38825655,"vw":80.838069},{"c":74.27,"h":77.45,"l":73.29,"n":401939,"o":77.27,"t":"2024-11-15T05:00:00Z","v":60300765,"vw":74.973879},{"c":75.77,"h":76.74,"l":74.31,"n":231220,"o":74.93,"t":"2024-11-18T05:00:00Z","v":39037500,"vw":75.695246},{"c":77.29,"h":77.55,"l":74.42,"n":245970,"o":74.55,"t":"2024-11-19T05:00:00Z","v":40044137,"vw":76.181246},{"c":77.2,"h":77.29,"l":74.11,"n":320170,"o":77.15,"t":"2024-11-20T05:00:00Z","v":50329991,"vw":75.7688},{"c":77.96,"h":78.88,"l":74.56,"n":369204,"o":78.55,"t":"2024-11-21T05:00:00Z","v":54932767,"vw":77.00115},{"c":78.25,"h":78.61,"l":76.88,"n":242907,"o":77.64,"t":"2024-11-22T05:00:00Z","v":39967439,"vw":77.910177},{"c":78.61,"h":80.87,"l":77.54,"n":277304,"o":80.16,"t":"2024-11-25T05:00:00Z","v":45757855,"vw":78.970138},{"c":79.83,"h":80.25,"l":78.89,"n":200493,"o":79.29,"t":"2024-11-26T05:00:00Z","v":34873599,"vw":79.556984},{"c":77.9,"h":79.31,"l":76.3322,"n":231510,"o":79.29,"t":"2024-11-27T05:00:00Z","v":39231823,"vw":77.558117},{"c":79.89,"h":80.169,"l":77.8501,"n":133816,"o":78.13,"t":"2024-11-29T05:00:00Z","v":20432861,"vw":79.380809},{"c":82.48,"h":82.9461,"l":80.29,"n":225949,"o":80.48,"t":"2024-12-02T05:00:00Z","v":36819091,"vw":82.110638},{"c":83.21,"h":83.33,"l":81.53,"n":181092,"o":81.8,"t":"2024-12-03T05:00:00Z","v":42405439,"vw":82.546209},{"c":86.25,"h":86.37,"l":84.5147,"n":234489,"o":84.87,"t":"2024-12-04T05:00:00Z","v":34996280,"vw":85.465573},{"c":85.54,"h":86.64,"l":85.34,"n":180996,"o":86.25,"t":"2024-12-05T05:00:00Z","v":27010202,"vw":86.006561},{"c":87.74,"h":87.865,"l":85.72,"n":201384,"o":85.78,"t":"2024-12-06T05:00:00Z","v":31370339,"vw":87.256947},{"c":85.69,"h":87.6624,"l":85.08,"n":217470,"o":87.25,"t":"2024-12-09T05:00:00Z","v":34788751,"vw":86.167562},{"c":84.76,"h":87.12,"l":84.0522,"n":218025,"o":86.25,"t":"2024-12-10T05:00:00Z","v":35770777,"vw":85.673566},{"c":89.29,"h":89.62,"l":86.68,"n":243157,"o":86.88,"t":"2024-12-11T05:00:00Z","v":37448946,"vw":88.533053},{"c":87.52,"h":88.77,"l":87.2819,"n":219593,"o":88.13,"t":"2024-12-12T05:00:00Z","v":33174152,"vw":88.104711},{"c":89.4,"h":90.77,"l":87.85,"n":269051,"o":89.42,"t":"2024-12-13T05:00:00Z","v":39831847,"vw":89.208441},{"c":93.29,"h":93.7892,"l":90.67,"n":270707,"o":90.72,"t":"2024-12-16T05:00:00Z","v":34983844,"vw":92.309688},{"c":92.04,"h":92.9099,"l":91.17,"n":238887,"o":92.33,"t":"2024-12-17T05:00:00Z","v":34584080,"vw":91.97565},{"c":82.09,"h":92.5673,"l":81.29,"n":539000,"o":91.65,"t":"2024-12-18T05:00:00Z","v":67424578,"vw":87.783448},{"c":80.93,"h":84.5305,"l":80.75,"n":384868,"o":84.27,"t":"2024-12-19T05:00:00Z","v":56658794,"vw":82.676329},{"c":83.03,"h":85.86,"l":78.5,"n":514987,"o":79.06,"t":"2024-12-20T05:00:00Z","v":72620472,"vw":82.834794},{"c":85.06,"h":85.24,"l":81.83,"n":300427,"o":83.45,"t":"2024-12-23T05:00:00Z","v":41822872,"vw":83.906003},{"c":88.44,"h":88.48,"l":85.64,"n":170512,"o":85.95,"t":"2024-12-24T05:00:00Z","v":24069774,"vw":87.272419},{"c":88.25,"h":89.08,"l":86.591,"n":219123,"o":87.62,"t":"2024-12-26T05:00:00Z","v":29802398,"vw":88.164985},{"c":84.66,"h":86.585,"l":82.28,"n":393158,"o":86.37,"t":"2024-12-27T05:00:00Z","v":51069489,"vw":83.780696},{"c":81.26,"h":83.06,"l":79.4125,"n":388238,"o":81.2,"t":"2024-12-30T05:00:00Z","v":51422034,"vw":81.283913},{"c":79.13,"h":82.1599,"l":78.68,"n":360877,"o":81.8,"t":"2024-12-31T05:00:00Z","v":52588835,"vw":80.117339},{"c":78.63,"h":81.605,"l":76.531,"n":502620,"o":80.54,"t":"2025-01-02T05:00:00Z","v":70685332,"vw":78.808611},{"c":82.4,"h":82.91,"l":79.62,"n":310507,"o":79.99,"t":"2025-01-03T05:00:00Z","v":46215782,"vw":81.437631},{"c":85.21,"h":86.85,"l":84.03,"n":313143,"o":84.97,"t":"2025-01-06T05:00:00Z","v":46025002,"vw":85.577317},{"c":80.62,"h":85.89,"l":79.705,"n":386770,"o":85.72,"t":"2025-01-07T05:00:00Z","v":55510477,"vw":82.274488},{"c":80.68,"h":81.41,"l":78.44,"n":340306,"o":80.56,"t":"2025-01-08T05:00:00Z","v":48010618,"vw":80.231378},{"c":76.83,"h":78.82,"l":75.23,"n":499279,"o":78.8,"t":"2025-01-10T05:00:00Z","v":72825832,"vw":76.843153},{"c":76.03,"h":76.2,"l":73.34,"n":386222,"o":74.05,"t":"2025-01-13T05:00:00Z","v":56691006,"vw":74.673861},{"c":75.76,"h":78.06,"l":74.1909,"n":429636,"o":77.48,"t":"2025-01-14T05:00:00Z","v":62635450,"vw":75.995991},{"c":80.88,"h":81.475,"l":78.6,"n":346249,"o":79.31,"t":"2025-01-15T05:00:00Z","v":53459576,"vw":80.337663},{"c":79.23,"h":82.05,"l":79.2,"n":311194,"o":82.01,"t":"2025-01-16T05:00:00Z","v":46527715,"vw":80.669539},{"c":83.14,"h":83.94,"l":81.84,"n":309332,"o":83.69,"t":"2025-01-17T05:00:00Z","v":43676083,"vw":82.978692},{"c":84.52,"h":85.15,"l":82.3305,"n":272805,"o":84.45,"t":"2025-01-21T05:00:00Z","v":41725896,"vw":83.997757},{"c":87.8,"h":88.91,"l":86.71,"n":269787,"o":86.84,"t":"2025-01-22T05:00:00Z","v":43132663,"vw":88.016983},{"c":88.34,"h":88.38,"l":86.27,"n":216454,"o":86.54,"t":"2025-01-23T05:00:00Z","v":30240482,"vw":87.11949},{"c":86.75,"h":88.83,"l":86.01,"n":245567,"o":88.43,"t":"2025-01-24T05:00:00Z","v":36239633,"vw":87.449699},{"c":79.14,"h":81.03,"l":77.18,"n":680632,"o":77.58,"t":"2025-01-27T05:00:00Z","v":80910839,"vw":78.904715},{"c":82.65,"h":83.1699,"l":78,"n":335834,"o":79.58,"t":"2025-01-28T05:00:00Z","v":50516695,"vw":81.157581},{"c":82.14,"h":82.98,"l":80.26,"n":424929,"o":82.91,"t":"2025-01-29T05:00:00Z","v":59240550,"vw":81.769328},{"c":83.17,"h":84.585,"l":80.86,"n":443122,"o":83.47,"t":"2025-01-30T05:00:00Z","v":57585510,"vw":82.81891},{"c":82.72,"h":87.09,"l":82.18,"n":418301,"o":84.92,"t":"2025-01-31T05:00:00Z","v":59334629,"vw":84.869467},{"c":80.72,"h":81.99,"l":77.34,"n":590757,"o":78.53,"t":"2025-02-03T05:00:00Z","v":76461342,"vw":80.046312},{"c":83.65,"h":83.938,"l":80.73,"n":312480,"o":80.91,"t":"2025-02-04T05:00:00Z","v":41696786,"vw":82.971391},{"c":84.74,"h":84.82,"l":81.76,"n":295618,"o":82.35,"t":"2025-02-05T05:00:00Z","v":39847434,"vw":83.32187},{"c":86.01,"h":86.13,"l":84.1948,"n":272567,"o":84.96,"t":"2025-02-06T05:00:00Z","v":38215508,"vw":85.150506},{"c":82.73,"h":87.19,"l":82.3513,"n":438022,"o":86.26,"t":"2025-02-07T05:00:00Z","v":54689648,"vw":84.085818},{"c":85.64,"h":86.2,"l":84.5,"n":244478,"o":84.73,"t":"2025-02-10T05:00:00Z","v":32748531,"vw":85.550569},{"c":85.03,"h":85.99,"l":84.01,"n":231794,"o":84.07,"t":"2025-02-11T05:00:00Z","v":31301402,"vw":85.104219},{"c":85.2,"h":85.605,"l":82.1,"n":370717,"o":82.28,"t":"2025-02-12T05:00:00Z","v":48493304,"vw":84.256313},{"c":88.79,"h":88.955,"l":85.58,"n":358476,"o":85.98,"t":"2025-02-13T05:00:00Z","v":46460081,"vw":87.341287},{"c":89.83,"h":90.18,"l":88.6,"n":275750,"o":88.81,"t":"2025-02-14T05:00:00Z","v":38028741,"vw":89.3158},{"c":90.39,"h":90.75,"l":88.75,"n":259898,"o":90.63,"t":"2025-02-18T05:00:00Z","v":34412579,"vw":89.717647},{"c":90.4,"h":91.12,"l":88.92,"n":238476,"o":90,"t":"2025-02-19T05:00:00Z","v":34058593,"vw":90.126358},{"c":89.3,"h":90.23,"l":86.89,"n":283377,"o":90.05,"t":"2025-02-20T05:00:00Z","v":40133030,"vw":88.417756},{"c":83.71,"h":89.79,"l":83.47,"n":449840,"o":89.77,"t":"2025-02-21T05:00:00Z","v":59313609,"vw":86.120706},{"c":80.7,"h":85.05,"l":80.5,"n":428857,"o":84.5,"t":"2025-02-24T05:00:00Z","v":53233725,"vw":82.349591},{"c":77.62,"h":80.38,"l":75.78,"n":652466,"o":80.33,"t":"2025-02-25T05:00:00Z","v":75597231,"vw":77.755436},{"c":78.12,"h":80.4499,"l":76.69,"n":474952,"o":78.58,"t":"2025-02-26T05:00:00Z","v":63175733,"vw":78.741317},{"c":71.64,"h":80.17,"l":71.48,"n":819397,"o":79.72,"t":"2025-02-27T05:00:00Z","v":103375523,"vw":75.538364},{"c":74.92,"h":75.17,"l":70.075,"n":678668,"o":71.46,"t":"2025-02-28T05:00:00Z","v":93178974,"vw":72.230178},{"c":70.08,"h":77.05,"l":68.435,"n":726273,"o":76.37,"t":"2025-03-03T05:00:00Z","v":91945843,"vw":72.946477},{"c":69.31,"h":72.77,"l":66.01,"n":978290,"o":68.76,"t":"2025-03-04T05:00:00Z","v":130836942,"vw":68.974056},{"c":72.01,"h":72.685,"l":67.49,"n":694786,"o":69.55,"t":"2025-03-05T05:00:00Z","v":100633296,"vw":70.135566},{"c":66.04,"h":70.4962,"l":65.1716,"n":874496,"o":68.39,"t":"2025-03-06T05:00:00Z","v":122822703,"vw":67.536862},{"c":67.41,"h":68.01,"l":62.89,"n":905641,"o":65.56,"t":"2025-03-07T05:00:00Z","v":135177332,"vw":65.666662},{"c":59.81,"h":64.19,"l":57.88,"n":1062917,"o":64,"t":"2025-03-10T04:00:00Z","v":156135791,"vw":60.778442},{"c":59.11,"h":61.85,"l":57.3707,"n":851923,"o":59.4,"t":"2025-03-11T04:00:00Z","v":139489295,"vw":59.676471},{"c":61.13,"h":62.66,"l":59.16,"n":798666,"o":61.94,"t":"2025-03-12T04:00:00Z","v":141918576,"vw":61.226049},{"c":57.79,"h":60.85,"l":57.04,"n":733429,"o":60.8,"t":"2025-03-13T04:00:00Z","v":121227286,"vw":58.736938},{"c":61.89,"h":62.23,"l":59.5,"n":551431,"o":59.71,"t":"2025-03-14T04:00:00Z","v":99108544,"vw":61.013936},{"c":63.09,"h":64.2799,"l":61.15,"n":499516,"o":61.88,"t":"2025-03-17T04:00:00Z","v":90150374,"vw":62.659366},{"c":59.91,"h":61.78,"l":59.01,"n":559581,"o":61.77,"t":"2025-03-18T04:00:00Z","v":87826225,"vw":59.967395},{"c":62.24,"h":63.91,"l":59.94,"n":517834,"o":60.68,"t":"2025-03-19T04:00:00Z","v":92592573,"vw":61.775298},{"c":61.6,"h":63.63,"l":60.37,"n":499783,"o":60.66,"t":"2025-03-20T04:00:00Z","v":88409063,"vw":62.091333},{"c":62.18,"h":62.415,"l":59.0727,"n":481281,"o":59.53,"t":"2025-03-21T04:00:00Z","v":80490984,"vw":60.698225},{"c":66.13,"h":66.53,"l":64.815,"n":366344,"o":65.06,"t":"2025-03-24T04:00:00Z","v":63411497,"vw":65.788209},{"c":67.31,"h":67.3701,"l":66.09,"n":294303,"o":66.48,"t":"2025-03-25T04:00:00Z","v":55569695,"vw":66.829998},{"c":63.38,"h":66.99,"l":62.76,"n":444368,"o":66.64,"t":"2025-03-26T04:00:00Z","v":79567687,"vw":64.387696},{"c":62.3,"h":64.23,"l":61.75,"n":402051,"o":62.6,"t":"2025-03-27T04:00:00Z","v":72368042,"vw":62.997979},{"c":57.34,"h":61.81,"l":56.97,"n":590346,"o":61.54,"t":"2025-03-28T04:00:00Z","v":103632136,"vw":58.532743},{"c":57.3,"h":57.628,"l":53.04,"n":626362,"o":54.72,"t":"2025-03-31T04:00:00Z","v":106853872,"vw":55.302284},{"c":58.62,"h":58.9901,"l":55.62,"n":532654,"o":56.68,"t":"2025-04-01T04:00:00Z","v":97098166,"vw":57.570609},{"c":59.93,"h":61.2,"l":56.09,"n":756792,"o":56.19,"t":"2025-04-02T04:00:00Z","v":123087357,"vw":59.205616},{"c":50.3,"h":53.83,"l":50.11,"n":917152,"o":52.43,"t":"2025-04-03T04:00:00Z","v":140115741,"vw":51.981382},{"c":41.09,"h":46.78,"l":41.03,"n":1581960,"o":45.99,"t":"2025-04-04T04:00:00Z","v":258022023,"vw":43.735073},{"c":41.25,"h":46.83,"l":35,"n":2742352,"o":36.75,"t":"2025-04-07T04:00:00Z","v":395727627,"vw":40.555473},{"c":38.9,"h":46.81,"l":37.1,"n":1531063,"o":45.39,"t":"2025-04-08T04:00:00Z","v":251133195,"vw":42.966399},{"c":52.61,"h":53.41,"l":38.73,"n":2405626,"o":38.76,"t":"2025-04-09T04:00:00Z","v":356851439,"vw":45.648273},{"c":46.14,"h":49.34,"l":41.57,"n":1675758,"o":48.68,"t":"2025-04-10T04:00:00Z","v":281692729,"vw":45.83807},{"c":48.58,"h":49.07,"l":44.62,"n":1025942,"o":45.67,"t":"2025-04-11T04:00:00Z","v":179292899,"vw":47.246492},{"c":49.6,"h":52.052,"l":48.0749,"n":896291,"o":51.9,"t":"2025-04-14T04:00:00Z","v":147430727,"vw":50.01461},{"c":49.79,"h":51.2093,"l":49.19,"n":590014,"o":49.96,"t":"2025-04-15T04:00:00Z","v":104670056,"vw":50.17024},{"c":45.29,"h":48.01,"l":43.16,"n":804002,"o":46.83,"t":"2025-04-16T04:00:00Z","v":134574359,"vw":45.755386},{"c":45.16,"h":46.2895,"l":44.35,"n":545614,"o":46.09,"t":"2025-04-17T04:00:00Z","v":101095820,"vw":45.402732},{"c":41.86,"h":43.64,"l":40.24,"n":640403,"o":43.37,"t":"2025-04-21T04:00:00Z","v":114769688,"vw":41.462196},{"c":45.06,"h":45.98,"l":43.1,"n":582043,"o":43.46,"t":"2025-04-22T04:00:00Z","v":130111034,"vw":44.651781},{"c":48.05,"h":50.8277,"l":47.63,"n":900968,"o":49.24,"t":"2025-04-23T04:00:00Z","v":151997725,"vw":49.233257},{"c":52.14,"h":52.28,"l":48.54,"n":629288,"o":48.74,"t":"2025-04-24T04:00:00Z","v":120307701,"vw":50.971345},{"c":53.86,"h":54.07,"l":51.48,"n":602197,"o":52.04,"t":"2025-04-25T04:00:00Z","v":113051563,"vw":52.860913},{"c":53.82,"h":54.64,"l":51.64,"n":521015,"o":54.02,"t":"2025-04-28T04:00:00Z","v":95678446,"vw":53.117664},{"c":54.87,"h":55.17,"l":52.83,"n":448507,"o":53.04,"t":"2025-04-29T04:00:00Z","v":84904015,"vw":54.226347},{"c":54.88,"h":55.42,"l":50.32,"n":725493,"o":51.96,"t":"2025-04-30T04:00:00Z","v":134223296,"vw":52.710504},{"c":56.77,"h":58.885,"l":56.63,"n":562142,"o":57.56,"t":"2025-05-01T04:00:00Z","v":102740841,"vw":57.720249},{"c":59.43,"h":60.1867,"l":58.03,"n":518734,"o":58.64,"t":"2025-05-02T04:00:00Z","v":97548936,"vw":59.345832},{"c":58.4,"h":59.5,"l":57.7,"n":365257,"o":57.9,"t":"2025-05-05T04:00:00Z","v":69289492,"vw":58.648837},{"c":56.74,"h":58.04,"l":55.57,"n":475709,"o":56.06,"t":"2025-05-06T04:00:00Z","v":82942944,"vw":56.858125},{"c":57.4,"h":58.26,"l":55.085,"n":600627,"o":56.96,"t":"2025-05-07T04:00:00Z","v":104368572,"vw":56.663836},{"c":59.11,"h":60.71,"l":57.66,"n":557670,"o":59.2,"t":"2025-05-08T04:00:00Z","v":98810788,"vw":59.445257},{"c":58.97,"h":60.2698,"l":58.325,"n":392708,"o":59.8,"t":"2025-05-09T04:00:00Z","v":73409422,"vw":59.171045},{"c":66.11,"h":66.16,"l":63.8508,"n":603562,"o":65.85,"t":"2025-05-12T04:00:00Z","v":101244950,"vw":65.109398},{"c":69.14,"h":69.86,"l":66.36,"n":550317,"o":66.67,"t":"2025-05-13T04:00:00Z","v":85297723,"vw":68.819289},{"c":70.36,"h":70.6075,"l":69.21,"n":519142,"o":69.61,"t":"2025-05-14T04:00:00Z","v":80592386,"vw":69.944415},{"c":70.58,"h":71.6899,"l":68.93,"n":497664,"o":69.48,"t":"2025-05-15T04:00:00Z","v":80847372,"vw":70.269622},{"c":71.45,"h":71.52,"l":69.65,"n":384463,"o":71.11,"t":"2025-05-16T04:00:00Z","v":63813609,"vw":70.7892},{"c":71.64,"h":71.86,"l":68.43,"n":431157,"o":68.47,"t":"2025-05-19T04:00:00Z","v":71897093,"vw":70.643223},{"c":70.89,"h":71.1699,"l":69.4001,"n":370933,"o":70.58,"t":"2025-05-20T04:00:00Z","v":67034708,"vw":70.470952},{"c":67.94,"h":71.99,"l":67.18,"n":653933,"o":69.24,"t":"2025-05-21T04:00:00Z","v":109627584,"vw":69.584753},{"c":68.29,"h":69.7501,"l":67.62,"n":495865,"o":68.16,"t":"2025-05-22T04:00:00Z","v":86771006,"vw":68.922479},{"c":66.32,"h":67.3401,"l":64.8587,"n":665100,"o":65.09,"t":"2025-05-23T04:00:00Z","v":107110438,"vw":66.197992},{"c":70.94,"h":71.145,"l":68.3893,"n":371803,"o":68.99,"t":"2025-05-27T04:00:00Z","v":65269766,"vw":70.122355},{"c":70.03,"h":71.94,"l":69.78,"n":370122,"o":71.34,"t":"2025-05-28T04:00:00Z","v":66271337,"vw":70.929609},{"c":70.37,"h":73.0596,"l":69.33,"n":599384,"o":73,"t":"2025-05-29T04:00:00Z","v":97717242,"vw":70.725591},{"c":70,"h":70.6,"l":67.04,"n":596957,"o":70.13,"t":"2025-05-30T04:00:00Z","v":93559149,"vw":69.106108},{"c":71.61,"h":71.72,"l":68.69,"n":423055,"o":69.2,"t":"2025-06-02T04:00:00Z","v":68962708,"vw":70.478925},{"c":73.28,"h":73.8799,"l":71.4,"n":390770,"o":71.76,"t":"2025-06-03T04:00:00Z","v":64364182,"vw":72.908435},{"c":73.87,"h":74.32,"l":72.71,"n":359696,"o":73.58,"t":"2025-06-04T04:00:00Z","v":64444452,"vw":73.836912},{"c":72.15,"h":75.65,"l":71.3,"n":679707,"o":74.45,"t":"2025-06-05T04:00:00Z","v":99512462,"vw":73.701319},{"c":74.21,"h":75.01,"l":73.54,"n":407599,"o":74.27,"t":"2025-06-06T04:00:00Z","v":65607693,"vw":74.441326},{"c":74.54,"h":75.24,"l":73.84,"n":292372,"o":74.31,"t":"2025-06-09T04:00:00Z","v":50181894,"vw":74.735543},{"c":75.98,"h":76.285,"l":73.76,"n":358111,"o":74.71,"t":"2025-06-10T04:00:00Z","v":61346475,"vw":75.198864},{"c":75.2,"h":77.075,"l":74.22,"n":571086,"o":76.59,"t":"2025-06-11T04:00:00Z","v":90825988,"vw":75.81976},{"c":75.69,"h":76.1293,"l":74.52,"n":379389,"o":74.6,"t":"2025-06-12T04:00:00Z","v":63055008,"vw":75.512546},{"c":72.83,"h":74.885,"l":72.27,"n":651665,"o":73.1,"t":"2025-06-13T04:00:00Z","v":105320707,"vw":73.519678},{"c":75.8,"h":76.2499,"l":74.22,"n":378846,"o":74.22,"t":"2025-06-16T04:00:00Z","v":58334341,"vw":75.603502},{"c":73.56,"h":75.38,"l":73.08,"n":454258,"o":74.68,"t":"2025-06-17T04:00:00Z","v":67709094,"vw":74.391008},{"c":73.46,"h":74.96,"l":72.84,"n":440107,"o":73.92,"t":"2025-06-18T04:00:00Z","v":71330708,"vw":74.037823},{"c":72.45,"h":75.3298,"l":71.715,"n":560156,"o":74.76,"t":"2025-06-20T04:00:00Z","v":81677450,"vw":73.045385},{"c":74.7,"h":74.93,"l":71.42,"n":503288,"o":72.73,"t":"2025-06-23T04:00:00Z","v":83786355,"vw":73.534301},{"c":78.1,"h":78.51,"l":76.655,"n":361956,"o":76.91,"t":"2025-06-24T04:00:00Z","v":56595750,"vw":77.652244},{"c":78.48,"h":79.42,"l":77.72,"n":312566,"o":78.88,"t":"2025-06-25T04:00:00Z","v":50719073,"vw":78.540598},{"c":80.63,"h":80.85,"l":78.6207,"n":322781,"o":79.42,"t":"2025-06-26T04:00:00Z","v":50072093,"vw":79.900726},{"c":81.42,"h":82.25,"l":79.8529,"n":426166,"o":81.0303,"t":"2025-06-27T04:00:00Z","v":73011781,"vw":81.35076},{"c":83,"h":83.49,"l":81.83,"n":358615,"o":82.8,"t":"2025-06-30T04:00:00Z","v":56860730,"vw":82.503206},{"c":80.89,"h":82.54,"l":79.81,"n":400186,"o":82.12,"t":"2025-07-01T04:00:00Z","v":70194973,"vw":81.17291},{"c":82.5,"h":82.59,"l":80.43,"n":277339,"o":80.46,"t":"2025-07-02T04:00:00Z","v":50142531,"vw":81.960896},{"c":84.81,"h":85.29,"l":83.49,"n":275620,"o":83.49,"t":"2025-07-03T04:00:00Z","v":41740357,"vw":84.595042},{"c":82.92,"h":83.97,"l":81.8,"n":396204,"o":83.6,"t":"2025-07-07T04:00:00Z","v":69837376,"vw":83.027753},{"c":83.03,"h":83.775,"l":82.47,"n":287332,"o":83.48,"t":"2025-07-08T04:00:00Z","v":57757712,"vw":83.129793},{"c":84.75,"h":85.385,"l":83.35,"n":315063,"o":83.97,"t":"2025-07-09T04:00:00Z","v":58988125,"vw":84.325164},{"c":84.36,"h":85.22,"l":83.14,"n":309088,"o":85.03,"t":"2025-07-10T04:00:00Z","v":55158485,"vw":84.130548},{"c":83.72,"h":84.45,"l":82.75,"n":289965,"o":83.315,"t":"2025-07-11T04:00:00Z","v":53468792,"vw":83.866241},{"c":84.61,"h":84.9352,"l":82.55,"n":272012,"o":83.63,"t":"2025-07-14T04:00:00Z","v":48655739,"vw":84.050051},{"c":84.83,"h":86.67,"l":84.8,"n":360010,"o":86.43,"t":"2025-07-15T04:00:00Z","v":61628768,"vw":85.778264},{"c":85.07,"h":85.35,"l":82.44,"n":449062,"o":85.06,"t":"2025-07-16T04:00:00Z","v":83162681,"vw":84.167577},{"c":87.05,"h":87.32,"l":85,"n":293719,"o":85.37,"t":"2025-07-17T04:00:00Z","v":48664743,"vw":86.494604},{"c":86.75,"h":87.74,"l":86.19,"n":282718,"o":87.64,"t":"2025-07-18T04:00:00Z","v":49247867,"vw":86.773455},{"c":88.07,"h":88.98,"l":87.12,"n":269800,"o":87.15,"t":"2025-07-21T04:00:00Z","v":43860151,"vw":88.475009},{"c":86.7,"h":88.16,"l":85.465,"n":319862,"o":88.13,"t":"2025-07-22T04:00:00Z","v":54172638,"vw":86.592975},{"c":87.84,"h":87.88,"l":85.9,"n":318260,"o":87.18,"t":"2025-07-23T04:00:00Z","v":59012615,"vw":86.838759},{"c":88.42,"h":88.96,"l":87.6,"n":275816,"o":88.45,"t":"2025-07-24T04:00:00Z","v":45189135,"vw":88.455297},{"c":88.92,"h":89.58,"l":87.98,"n":218355,"o":88.31,"t":"2025-07-25T04:00:00Z","v":39501591,"vw":88.918448},{"c":89.785,"h":90.19,"l":89.18,"n":274340,"o":89.59,"t":"2025-07-28T04:00:00Z","v":47795992,"vw":89.715286},{"c":89.38,"h":91.625,"l":88.98,"n":320951,"o":90.99,"t":"2025-07-29T04:00:00Z","v":58125579,"vw":90.090301},{"c":89.69,"h":90.88,"l":88.26,"n":388847,"o":89.74,"t":"2025-07-30T04:00:00Z","v":72747057,"vw":89.695308},{"c":88.21,"h":92.75,"l":87.66,"n":511613,"o":92.71,"t":"2025-07-31T04:00:00Z","v":89437328,"vw":90.105732},{"c":82.92,"h":85.32,"l":81.86,"n":650622,"o":85.25,"t":"2025-08-01T04:00:00Z","v":109890608,"vw":83.368614},{"c":87.46,"h":87.5699,"l":85.16,"n":317428,"o":85.22,"t":"2025-08-04T04:00:00Z","v":54292974,"vw":86.741135},{"c":85.64,"h":88.61,"l":85.42,"n":407031,"o":88.05,"t":"2025-08-05T04:00:00Z","v":76044162,"vw":86.555352},{"c":88.84,"h":89.0655,"l":85.81,"n":338596,"o":86.03,"t":"2025-08-06T04:00:00Z","v":64497633,"vw":87.600058},{"c":89.74,"h":91.67,"l":87.815,"n":446951,"o":90.89,"t":"2025-08-07T04:00:00Z","v":84619574,"vw":89.751765},{"c":92.16,"h":92.28,"l":90.1012,"n":319992,"o":90.24,"t":"2025-08-08T04:00:00Z","v":52261337,"vw":91.604785},{"c":91.35,"h":93.24,"l":90.715,"n":273693,"o":92.23,"t":"2025-08-11T04:00:00Z","v":47308495,"vw":92.250713},{"c":94.72,"h":94.8899,"l":91.13,"n":355068,"o":92.42,"t":"2025-08-12T04:00:00Z","v":60138981,"vw":93.282662},{"c":94.86,"h":96.32,"l":94.175,"n":307038,"o":96.05,"t":"2025-08-13T04:00:00Z","v":48029255,"vw":95.010291},{"c":94.6,"h":95.5878,"l":93.64,"n":316045,"o":93.84,"t":"2025-08-14T04:00:00Z","v":53192875,"vw":94.660366},{"c":93.26,"h":94.51,"l":92.4194,"n":290851,"o":94.47,"t":"2025-08-15T04:00:00Z","v":48083699,"vw":93.392599},{"c":93.14,"h":93.455,"l":92.23,"n":215310,"o":92.8,"t":"2025-08-18T04:00:00Z","v":36685677,"vw":92.85183},{"c":89.34,"h":92.86,"l":88.8238,"n":347444,"o":92.77,"t":"2025-08-19T04:00:00Z","v":55559321,"vw":90.410576},{"c":87.71,"h":88.89,"l":84.38,"n":477522,"o":88.83,"t":"2025-08-20T04:00:00Z","v":82202129,"vw":86.471617},{"c":86.49,"h":87.95,"l":85.39,"n":328767,"o":86.95,"t":"2025-08-21T04:00:00Z","v":59959971,"vw":86.634008},{"c":90.38,"h":91.32,"l":86.37,"n":432590,"o":87.02,"t":"2025-08-22T04:00:00Z","v":66363241,"vw":90.11148},{"c":89.59,"h":90.98,"l":89.03,"n":232411,"o":89.62,"t":"2025-08-25T04:00:00Z","v":40226284,"vw":90.184109},{"c":90.63,"h":90.77,"l":88.835,"n":214291,"o":89.31,"t":"2025-08-26T04:00:00Z","v":42187299,"vw":89.931609},{"c":91.04,"h":91.44,"l":89.54,"n":243112,"o":90.14,"t":"2025-08-27T04:00:00Z","v":45027590,"vw":90.6654},{"c":92.7,"h":93.11,"l":90.51,"n":289959,"o":91.28,"t":"2025-08-28T04:00:00Z","v":45328999,"vw":92.050081},{"c":89.36,"h":91.59,"l":88.49,"n":358200,"o":91.415,"t":"2025-08-29T04:00:00Z","v":60932011,"vw":89.439106},{"c":87.08,"h":87.24,"l":84.25,"n":469112,"o":85.11,"t":"2025-09-02T04:00:00Z","v":83334035,"vw":85.80245},{"c":89.11,"h":89.875,"l":87.5899,"n":348324,"o":88.73,"t":"2025-09-03T04:00:00Z","v":59964901,"vw":88.662125},{"c":91.52,"h":91.6646,"l":88.615,"n":271700,"o":89.4,"t":"2025-09-04T04:00:00Z","v":50879842,"vw":90.049931},{"c":91.82,"h":94.24,"l":89.6872,"n":452227,"o":93.94,"t":"2025-09-05T04:00:00Z","v":86292887,"vw":91.666799},{"c":93.13,"h":94.0951,"l":92.64,"n":277335,"o":92.91,"t":"2025-09-08T04:00:00Z","v":50848112,"vw":93.376472},{"c":93.89,"h":94.11,"l":92.2435,"n":250860,"o":93.5,"t":"2025-09-09T04:00:00Z","v":47310374,"vw":93.309034},{"c":93.99,"h":95.46,"l":92.94,"n":336825,"o":95.45,"t":"2025-09-10T04:00:00Z","v":60409405,"vw":94.541924},{"c":95.57,"h":95.98,"l":94.41,"n":281649,"o":95.19,"t":"2025-09-11T04:00:00Z","v":45592288,"vw":95.482886},{"c":96.76,"h":97.3699,"l":95.525,"n":248184,"o":95.96,"t":"2025-09-12T04:00:00Z","v":46117618,"vw":96.548887},{"c":99.23,"h":99.27,"l":97.565,"n":256004,"o":97.64,"t":"2025-09-15T04:00:00Z","v":39057176,"vw":98.568012},{"c":98.96,"h":99.81,"l":98.61,"n":227303,"o":99.67,"t":"2025-09-16T04:00:00Z","v":38568574,"vw":99.091667},{"c":98.33,"h":99.2,"l":95.511,"n":461868,"o":98.89,"t":"2025-09-17T04:00:00Z","v":73848571,"vw":97.732889},{"c":100.98,"h":102.37,"l":99.79,"n":370163,"o":100.76,"t":"2025-09-18T04:00:00Z","v":61700782,"vw":101.400293},{"c":102.98,"h":103.29,"l":101.15,"n":271637,"o":101.88,"t":"2025-09-19T04:00:00Z","v":42182694,"vw":102.221247},{"c":104.72,"h":105.0757,"l":102.42,"n":285103,"o":102.42,"t":"2025-09-22T04:00:00Z","v":40527290,"vw":104.015636},{"c":102.61,"h":104.9,"l":101.98,"n":300349,"o":104.79,"t":"2025-09-23T04:00:00Z","v":49965276,"vw":103.396433},{"c":101.41,"h":103.36,"l":99.99,"n":291780,"o":103.21,"t":"2025-09-24T04:00:00Z","v":50527807,"vw":101.495061},{"c":100.05,"h":100.87,"l":97.4998,"n":376440,"o":99.4,"t":"2025-09-25T04:00:00Z","v":61410295,"vw":99.445338},{"c":101.25,"h":101.38,"l":98.74,"n":352874,"o":100.4,"t":"2025-09-26T04:00:00Z","v":62048678,"vw":100.378699},{"c":102.6,"h":104.28,"l":101.94,"n":279387,"o":102.785,"t":"2025-09-29T04:00:00Z","v":46196553,"vw":103.039564},{"c":103.4,"h":103.57,"l":101.22,"n":276900,"o":102.41,"t":"2025-09-30T04:00:00Z","v":46161927,"vw":102.269129},{"c":104.86,"h":105.14,"l":101.3,"n":311794,"o":101.73,"t":"2025-10-01T04:00:00Z","v":46998217,"vw":103.626619},{"c":106.14,"h":106.835,"l":104.66,"n":309207,"o":106.81,"t":"2025-10-02T04:00:00Z","v":44579349,"vw":105.658824},{"c":104.7,"h":106.87,"l":103.76,"n":338356,"o":106.44,"t":"2025-10-03T04:00:00Z","v":51548185,"vw":105.531449},{"c":107.04,"h":107.8824,"l":106.13,"n":280987,"o":107.4,"t":"2025-10-06T04:00:00Z","v":41238363,"vw":107.092984},{"c":105.31,"h":108.06,"l":104.52,"n":318661,"o":107.7,"t":"2025-10-07T04:00:00Z","v":50092909,"vw":105.952947},{"c":108.88,"h":109.0499,"l":105.66,"n":272266,"o":105.72,"t":"2025-10-08T04:00:00Z","v":43465528,"vw":107.619413},{"c":108.45,"h":108.96,"l":106.755,"n":277401,"o":108.876,"t":"2025-10-09T04:00:00Z","v":43978050,"vw":107.829406},{"c":97.07,"h":109.66,"l":96.8302,"n":813208,"o":108.73,"t":"2025-10-10T04:00:00Z","v":119004702,"vw":102.72894},{"c":103.23,"h":103.68,"l":100.8501,"n":424087,"o":102.06,"t":"2025-10-13T04:00:00Z","v":57255565,"vw":102.600456},{"c":101.13,"h":103.53,"l":97.07,"n":640324,"o":99.73,"t":"2025-10-14T04:00:00Z","v":73615024,"vw":100.882748},{"c":103.2,"h":105.51,"l":100.04,"n":508814,"o":104.14,"t":"2025-10-15T04:00:00Z","v":63534689,"vw":103.350662},{"c":102.05,"h":106.33,"l":99.75,"n":649949,"o":104.68,"t":"2025-10-16T04:00:00Z","v":79671984,"vw":103.038789},{"c":103.99,"h":104.77,"l":100.12,"n":606372,"o":100.92,"t":"2025-10-17T04:00:00Z","v":71137009,"vw":102.59805},{"c":107.89,"h":108.52,"l":105.55,"n":324666,"o":105.61,"t":"2025-10-20T04:00:00Z","v":39964086,"vw":107.639899},{"c":107.77,"h":108.48,"l":106.67,"n":297078,"o":107.895,"t":"2025-10-21T04:00:00Z","v":39901644,"vw":107.659794},{"c":104.6,"h":107.74,"l":101.58,"n":490484,"o":107.45,"t":"2025-10-22T04:00:00Z","v":67190370,"vw":104.618168},{"c":107.22,"h":107.63,"l":104.08,"n":332065,"o":104.27,"t":"2025-10-23T04:00:00Z","v":45622495,"vw":106.404463},{"c":110.56,"h":111.26,"l":109.53,"n":345713,"o":109.99,"t":"2025-10-24T04:00:00Z","v":42193834,"vw":110.639305},{"c":116.43,"h":116.69,"l":114.2701,"n":350202,"o":114.52,"t":"2025-10-27T04:00:00Z","v":38744718,"vw":115.452011},{"c":119.09,"h":120.0756,"l":117.06,"n":359588,"o":117.65,"t":"2025-10-28T04:00:00Z","v":46119617,"vw":118.412996},{"c":120.61,"h":121.37,"l":117.54,"n":498680,"o":120.57,"t":"2025-10-29T04:00:00Z","v":66530319,"vw":119.900622},{"c":115.09,"h":119.34,"l":115.03,"n":527887,"o":118.59,"t":"2025-10-30T04:00:00Z","v":63617135,"vw":117.218436},{"c":116.72,"h":119.49,"l":115.38,"n":424274,"o":119.49,"t":"2025-10-31T04:00:00Z","v":61333438,"vw":117.578655},{"c":118.32,"h":120.4176,"l":117.08,"n":301079,"o":120,"t":"2025-11-03T05:00:00Z","v":41798958,"vw":118.463697},{"c":111.08,"h":115.4099,"l":110.6433,"n":492911,"o":113.36,"t":"2025-11-04T05:00:00Z","v":62381392,"vw":113.031894},{"c":113.24,"h":115,"l":109.94,"n":415899,"o":110.68,"t":"2025-11-05T05:00:00Z","v":54865020,"vw":112.993137},{"c":106.89,"h":112.5,"l":106.12,"n":577008,"o":112.37,"t":"2025-11-06T05:00:00Z","v":78230692,"vw":108.574119},{"c":105.78,"h":105.8436,"l":99.96,"n":669716,"o":105.02,"t":"2025-11-07T05:00:00Z","v":91794686,"vw":102.905066},{"c":112.71,"h":113.25,"l":109.41,"n":444418,"o":110.43,"t":"2025-11-10T05:00:00Z","v":59939377,"vw":111.432583},{"c":111.78,"h":112.42,"l":109.6,"n":357554,"o":111.27,"t":"2025-11-11T05:00:00Z","v":51332767,"vw":111.090776},{"c":111.55,"h":113.54,"l":109.73,"n":408668,"o":113.53,"t":"2025-11-12T05:00:00Z","v":62854189,"vw":111.127714},{"c":104.66,"h":109.88,"l":103.4,"n":747017,"o":109.57,"t":"2025-11-13T05:00:00Z","v":100632201,"vw":105.94787},{"c":104.74,"h":107.09,"l":98.77,"n":813343,"o":99.98,"t":"2025-11-14T05:00:00Z","v":111198798,"vw":104.240541},{"c":102.05,"h":106.628,"l":100.11,"n":619961,"o":103.41,"t":"2025-11-17T05:00:00Z","v":93163522,"vw":103.516841},{"c":98.36,"h":101.34,"l":95.8,"n":925293,"o":99.97,"t":"2025-11-18T05:00:00Z","v":133674008,"vw":98.957169},{"c":100.05,"h":103.15,"l":97.43,"n":585104,"o":98.65,"t":"2025-11-19T05:00:00Z","v":92131757,"vw":100.098741},{"c":46.45,"h":53.54,"l":46.23,"n":891907,"o":52.95,"t":"2025-11-20T05:00:00Z","v":178246289,"vw":49.369889},{"c":47.48,"h":49.1,"l":45.24,"n":816147,"o":46.85,"t":"2025-11-21T05:00:00Z","v":179618618,"vw":47.142892},{"c":51.08,"h":51.45,"l":48.67,"n":437956,"o":48.7,"t":"2025-11-24T05:00:00Z","v":93894159,"vw":50.365093},{"c":52.01,"h":52.36,"l":49.08,"n":435255,"o":50.64,"t":"2025-11-25T05:00:00Z","v":101851915,"vw":50.76757},{"c":53.37,"h":53.855,"l":52.3701,"n":336401,"o":52.91,"t":"2025-11-26T05:00:00Z","v":75598097,"vw":53.282167},{"c":54.54,"h":54.61,"l":53.625,"n":187630,"o":53.82,"t":"2025-11-28T05:00:00Z","v":34381610,"vw":54.049058},{"c":54.05,"h":54.65,"l":52.82,"n":309092,"o":53.11,"t":"2025-12-01T05:00:00Z","v":66359590,"vw":53.870262},{"c":55.3,"h":55.76,"l":54.1441,"n":338232,"o":54.63,"t":"2025-12-02T05:00:00Z","v":79504353,"vw":55.134066},{"c":55.69,"h":55.88,"l":54.2327,"n":320544,"o":54.66,"t":"2025-12-03T05:00:00Z","v":69844899,"vw":55.136282},{"c":55.51,"h":56.05,"l":54.61,"n":294955,"o":56.04,"t":"2025-12-04T05:00:00Z","v":63957971,"vw":55.268202},{"c":56.15,"h":57.08,"l":55.68,"n":325458,"o":55.86,"t":"2025-12-05T05:00:00Z","v":73205980,"vw":56.285268},{"c":55.8,"h":57.04,"l":55.12,"n":292139,"o":56.57,"t":"2025-12-08T05:00:00Z","v":69700018,"vw":55.873913},{"c":56.01,"h":56.22,"l":55.09,"n":206896,"o":55.45,"t":"2025-12-09T05:00:00Z","v":48735976,"vw":55.817098},{"c":56.65,"h":57.09,"l":54.89,"n":407824,"o":55.65,"t":"2025-12-10T05:00:00Z","v":100261104,"vw":55.98233},{"c":56.11,"h":56.16,"l":53.98,"n":439255,"o":55.63,"t":"2025-12-11T05:00:00Z","v":99683926,"vw":55.191652},{"c":52.82,"h":55.52,"l":52.23,"n":598584,"o":55.11,"t":"2025-12-12T05:00:00Z","v":138448531,"vw":53.425944},{"c":52.02,"h":54.06,"l":51.72,"n":419981,"o":54.06,"t":"2025-12-15T05:00:00Z","v":98696303,"vw":52.559516},{"c":52.33,"h":52.7684,"l":51.095,"n":447531,"o":51.43,"t":"2025-12-16T05:00:00Z","v":105953678,"vw":51.838913},{"c":49.4,"h":52.7994,"l":49.37,"n":565343,"o":52.65,"t":"2025-12-17T05:00:00Z","v":125606247,"vw":50.664596},{"c":51.51,"h":52.46,"l":50.98,"n":422116,"o":51.67,"t":"2025-12-18T05:00:00Z","v":109222135,"vw":51.757602},{"c":53.52,"h":53.6399,"l":52.19,"n":308300,"o":52.2,"t":"2025-12-19T05:00:00Z","v":72957834,"vw":53.24182},{"c":54.25,"h":54.89,"l":53.88,"n":248690,"o":54.81,"t":"2025-12-22T05:00:00Z","v":64783070,"vw":54.333019},{"c":55.01,"h":55.07,"l":53.86,"n":216728,"o":53.97,"t":"2025-12-23T05:00:00Z","v":48197058,"vw":54.51805},{"c":55.36,"h":55.45,"l":54.78,"n":124517,"o":54.87,"t":"2025-12-24T05:00:00Z","v":25855006,"vw":55.127137},{"c":55.31,"h":55.745,"l":55.11,"n":178481,"o":55.52,"t":"2025-12-26T05:00:00Z","v":37244200,"vw":55.400771},{"c":54.49,"h":54.9908,"l":53.92,"n":236080,"o":54.29,"t":"2025-12-29T05:00:00Z","v":50635251,"vw":54.371644},{"c":54.1,"h":54.8183,"l":54.04,"n":177133,"o":54.2,"t":"2025-12-30T05:00:00Z","v":38976810,"vw":54.374974},{"c":52.72,"h":54.2,"l":52.64,"n":239651,"o":54.13,"t":"2025-12-31T05:00:00Z","v":57199369,"vw":53.436548},{"c":52.35,"h":54.875,"l":51.61,"n":436414,"o":54.17,"t":"2026-01-02T05:00:00Z","v":107226621,"vw":52.888463},{"c":53.6,"h":54.33,"l":53.29,"n":292698,"o":53.95,"t":"2026-01-05T05:00:00Z","v":77838313,"vw":53.811619},{"c":55.01,"h":55.165,"l":53.74,"n":272651,"o":53.92,"t":"2026-01-06T05:00:00Z","v":68915803,"vw":54.527068},{"c":55.17,"h":56.19,"l":54.77,"n":281259,"o":54.89,"t":"2026-01-07T05:00:00Z","v":65588305,"vw":55.505263},{"c":54.19,"h":54.98,"l":53.495,"n":317411,"o":54.87,"t":"2026-01-08T05:00:00Z","v":83760291,"vw":54.038814},{"c":55.76,"h":56.1,"l":53.79,"n":323491,"o":54.39,"t":"2026-01-09T05:00:00Z","v":78706269,"vw":55.133388},{"c":55.89,"h":56.34,"l":54.58,"n":277065,"o":54.6,"t":"2026-01-12T05:00:00Z","v":59673897,"vw":55.724502},{"c":55.6,"h":56.5,"l":54.96,"n":347036,"o":55.91,"t":"2026-01-13T05:00:00Z","v":88610986,"vw":55.635477},{"c":53.83,"h":54.88,"l":52.5,"n":542069,"o":54.55,"t":"2026-01-14T05:00:00Z","v":117421544,"vw":53.416857},{"c":54.38,"h":55.83,"l":54.13,"n":376768,"o":55.65,"t":"2026-01-15T05:00:00Z","v":90482974,"vw":55.184786},{"c":54.14,"h":55.46,"l":53.5801,"n":314015,"o":55.32,"t":"2026-01-16T05:00:00Z","v":75855865,"vw":54.361873},{"c":50.73,"h":52.56,"l":50.475,"n":675317,"o":51.39,"t":"2026-01-20T05:00:00Z","v":129209054,"vw":51.56234},{"c":52.73,"h":53.8,"l":50.67,"n":580582,"o":51.07,"t":"2026-01-21T05:00:00Z","v":150230118,"vw":52.096842},{"c":53.9,"h":54.33,"l":53.15,"n":354684,"o":54.32,"t":"2026-01-22T05:00:00Z","v":90992291,"vw":53.782619},{"c":54.38,"h":55.07,"l":53.32,"n":332934,"o":53.59,"t":"2026-01-23T05:00:00Z","v":78066065,"vw":54.346141},{"c":55.08,"h":55.63,"l":54.21,"n":274249,"o":54.47,"t":"2026-01-26T05:00:00Z","v":58084348,"vw":55.190866},{"c":56.54,"h":56.8,"l":55.5627,"n":264821,"o":55.98,"t":"2026-01-27T05:00:00Z","v":51981226,"vw":56.423334},{"c":57.06,"h":58.01,"l":56.73,"n":381738,"o":57.7,"t":"2026-01-28T05:00:00Z","v":76172141,"vw":57.290424},{"c":56.04,"h":57.21,"l":53.06,"n":594226,"o":56.95,"t":"2026-01-29T05:00:00Z","v":122642284,"vw":54.794781},{"c":54,"h":55.71,"l":53.32,"n":530261,"o":55.015,"t":"2026-01-30T05:00:00Z","v":110170721,"vw":54.546986},{"c":55.1,"h":55.71,"l":53.15,"n":395301,"o":53.16,"t":"2026-02-02T05:00:00Z","v":74665794,"vw":54.917854},{"c":52.52,"h":55.7565,"l":51.08,"n":671782,"o":55.64,"t":"2026-02-03T05:00:00Z","v":129992150,"vw":52.751078},{"c":49.76,"h":52.15,"l":48.43,"n":831542,"o":52.14,"t":"2026-02-04T05:00:00Z","v":142536211,"vw":50.112189},{"c":47.64,"h":49.5297,"l":47.06,"n":835307,"o":48.39,"t":"2026-02-05T05:00:00Z","v":158712865,"vw":48.13079},{"c":50.59,"h":51.005,"l":47.995,"n":535920,"o":48.34,"t":"2026-02-06T05:00:00Z","v":117934624,"vw":49.573476},{"c":51.74,"h":52.27,"l":49.44,"n":351113,"o":50.06,"t":"2026-02-09T05:00:00Z","v":71272728,"vw":51.296033},{"c":51.02,"h":52.4,"l":50.89,"n":316447,"o":51.97,"t":"2026-02-10T05:00:00Z","v":70660921,"vw":51.724005},{"c":51.4,"h":52.5,"l":50.0416,"n":426437,"o":52.21,"t":"2026-02-11T05:00:00Z","v":92393807,"vw":51.267416},{"c":48.26,"h":52.0698,"l":47.99,"n":607699,"o":51.8,"t":"2026-02-12T05:00:00Z","v":131150002,"vw":49.430483},{"c":48.47,"h":49.5925,"l":47.18,"n":629154,"o":48.15,"t":"2026-02-13T05:00:00Z","v":123216560,"vw":48.631164},{"c":48.35,"h":48.98,"l":46.42,"n":542650,"o":47.64,"t":"2026-02-17T05:00:00Z","v":117089669,"vw":47.791554},{"c":49.39,"h":50.3603,"l":48.2,"n":365063,"o":48.53,"t":"2026-02-18T05:00:00Z","v":81370841,"vw":49.474782},{"c":48.83,"h":49.4,"l":48.16,"n":374295,"o":48.67,"t":"2026-02-19T05:00:00Z","v":83447513,"vw":48.723923},{"c":50.06,"h":50.4499,"l":47.76,"n":599786,"o":47.96,"t":"2026-02-20T05:00:00Z","v":118813778,"vw":49.610874},{"c":48.24,"h":49.88,"l":47.66,"n":459166,"o":49.53,"t":"2026-02-23T05:00:00Z","v":91960778,"vw":48.441598},{"c":49.78,"h":50.0399,"l":47.82,"n":346283,"o":48.45,"t":"2026-02-24T05:00:00Z","v":71029593,"vw":49.309698},{"c":51.87,"h":51.96,"l":50.53,"n":289651,"o":50.55,"t":"2026-02-25T05:00:00Z","v":54223176,"vw":51.47517},{"c":50.05,"h":51.64,"l":48.71,"n":515737,"o":51.63,"t":"2026-02-26T05:00:00Z","v":105592718,"vw":49.801851},{"c":49.52,"h":49.77,"l":48.26,"n":443314,"o":48.45,"t":"2026-02-27T05:00:00Z","v":93809657,"vw":49.161538},{"c":49.7,"h":50.15,"l":47.23,"n":536898,"o":47.46,"t":"2026-03-02T05:00:00Z","v":108554226,"vw":49.282601},{"c":48.1,"h":48.67,"l":45.715,"n":932156,"o":46.81,"t":"2026-03-03T05:00:00Z","v":163375761,"vw":47.21347},{"c":50.26,"h":50.79,"l":48.52,"n":465588,"o":48.69,"t":"2026-03-04T05:00:00Z","v":99745397,"vw":49.947369},{"c":49.8,"h":50.76,"l":48.17,"n":593011,"o":49.44,"t":"2026-03-05T05:00:00Z","v":129720377,"vw":49.340199},{"c":47.54,"h":49.05,"l":47.18,"n":673774,"o":47.66,"t":"2026-03-06T05:00:00Z","v":140955926,"vw":48.190536},{"c":49.39,"h":49.77,"l":45.5,"n":706698,"o":46.19,"t":"2026-03-09T04:00:00Z","v":159014246,"vw":47.425488},{"c":49.4,"h":50.74,"l":48.83,"n":527746,"o":49.41,"t":"2026-03-10T04:00:00Z","v":115064586,"vw":49.846768},{"c":49.35,"h":50.52,"l":48.7299,"n":431107,"o":49.68,"t":"2026-03-11T04:00:00Z","v":91111403,"vw":49.497195},{"c":46.83,"h":48.4881,"l":46.75,"n":587584,"o":48.15,"t":"2026-03-12T04:00:00Z","v":130833351,"vw":47.41383},{"c":45.93,"h":48.25,"l":45.67,"n":591764,"o":47.35,"t":"2026-03-13T04:00:00Z","v":141960456,"vw":46.559284},{"c":47.46,"h":48.27,"l":47.18,"n":403403,"o":47.365,"t":"2026-03-16T04:00:00Z","v":81428835,"vw":47.611316},{"c":48.16,"h":48.76,"l":47.81,"n":310985,"o":48.12,"t":"2026-03-17T04:00:00Z","v":74576165,"vw":48.272368},{"c":46.1,"h":48.11,"l":46.05,"n":464435,"o":47.72,"t":"2026-03-18T04:00:00Z","v":105066913,"vw":47.186147},{"c":45.69,"h":46.32,"l":44.3,"n":659596,"o":44.87,"t":"2026-03-19T04:00:00Z","v":138393819,"vw":45.200577},{"c":43.08,"h":45.21,"l":42.3,"n":721106,"o":45.18,"t":"2026-03-20T04:00:00Z","v":137965356,"vw":43.70767},{"c":44.57,"h":46.15,"l":44.125,"n":655768,"o":45.11,"t":"2026-03-23T04:00:00Z","v":139365770,"vw":45.165867},{"c":43.62,"h":44.55,"l":43.19,"n":498499,"o":43.835,"t":"2026-03-24T04:00:00Z","v":105515059,"vw":43.826257},{"c":44.39,"h":45.22,"l":43.945,"n":390148,"o":44.7,"t":"2026-03-25T04:00:00Z","v":79302509,"vw":44.597303},{"c":41.23,"h":43.68,"l":41.15,"n":569981,"o":43.23,"t":"2026-03-26T04:00:00Z","v":117569545,"vw":42.469529},{"c":38.78,"h":40.59,"l":38.56,"n":610417,"o":40.56,"t":"2026-03-27T04:00:00Z","v":124807583,"vw":39.539161},{"c":37.89,"h":39.9087,"l":37.32,"n":500346,"o":39.75,"t":"2026-03-30T04:00:00Z","v":111456957,"vw":38.590211},{"c":41.68,"h":42,"l":39.0693,"n":577312,"o":39.09,"t":"2026-03-31T04:00:00Z","v":149526757,"vw":40.546013},{"c":43.23,"h":43.98,"l":42.41,"n":490515,"o":42.63,"t":"2026-04-01T04:00:00Z","v":116145454,"vw":43.274331},{"c":43.33,"h":43.55,"l":40.44,"n":485842,"o":40.88,"t":"2026-04-02T04:00:00Z","v":111386363,"vw":42.414116},{"c":44.1,"h":44.585,"l":43.27,"n":326151,"o":43.6,"t":"2026-04-06T04:00:00Z","v":69253878,"vw":43.88837},{"c":44.15,"h":44.21,"l":41.84,"n":554793,"o":43.45,"t":"2026-04-07T04:00:00Z","v":131806581,"vw":43.037046},{"c":48,"h":48.92,"l":47.15,"n":460851,"o":48.64,"t":"2026-04-08T04:00:00Z","v":102024956,"vw":47.95175},{"c":48.96,"h":49.09,"l":47.31,"n":303684,"o":48.015,"t":"2026-04-09T04:00:00Z","v":78961805,"vw":48.337253},{"c":49.17,"h":49.81,"l":48.82,"n":293066,"o":49.355,"t":"2026-04-10T04:00:00Z","v":65489454,"vw":49.296939},{"c":50.66,"h":50.74,"l":48.46,"n":324415,"o":48.78,"t":"2026-04-13T04:00:00Z","v":67178918,"vw":49.572103},{"c":53.41,"h":53.43,"l":51.38,"n":358077,"o":51.39,"t":"2026-04-14T04:00:00Z","v":72372756,"vw":52.575624},{"c":55.65,"h":55.7382,"l":53.33,"n":433393,"o":53.57,"t":"2026-04-15T04:00:00Z","v":83256957,"vw":54.543582},{"c":56.43,"h":56.92,"l":55.095,"n":417433,"o":56.13,"t":"2026-04-16T04:00:00Z","v":86410213,"vw":56.105126},{"c":58.59,"h":58.94,"l":57.3699,"n":534065,"o":57.78,"t":"2026-04-17T04:00:00Z","v":103616559,"vw":58.354764},{"c":58.08,"h":58.58,"l":56.91,"n":351518,"o":58.4,"t":"2026-04-20T04:00:00Z","v":67662708,"vw":57.838936},{"c":57.4,"h":58.97,"l":56.82,"n":434132,"o":58.48,"t":"2026-04-21T04:00:00Z","v":91785869,"vw":57.932551},{"c":60.21,"h":60.3,"l":58.49,"n":358471,"o":58.93,"t":"2026-04-22T04:00:00Z","v":73410806,"vw":59.547321},{"c":59.22,"h":60.73,"l":57.59,"n":473218,"o":59.8,"t":"2026-04-23T04:00:00Z","v":92868664,"vw":59.40194},{"c":62.56,"h":62.735,"l":60.56,"n":432997,"o":61.08,"t":"2026-04-24T04:00:00Z","v":80263982,"vw":61.829059},{"c":62.64,"h":62.6995,"l":61.64,"n":288728,"o":62.41,"t":"2026-04-27T04:00:00Z","v":56624532,"vw":62.240738},{"c":60.74,"h":61.33,"l":59.68,"n":406327,"o":60.715,"t":"2026-04-28T04:00:00Z","v":80642766,"vw":60.481679},{"c":61.86,"h":61.8675,"l":60.45,"n":346171,"o":61,"t":"2026-04-29T04:00:00Z","v":77091458,"vw":61.221415},{"c":63.54,"h":63.8,"l":60.7,"n":424517,"o":62.89,"t":"2026-04-30T04:00:00Z","v":81054122,"vw":62.294718},{"c":65.3,"h":65.84,"l":63.81,"n":373329,"o":63.89,"t":"2026-05-01T04:00:00Z","v":67774525,"vw":65.268777},{"c":64.91,"h":66.05,"l":63.78,"n":356055,"o":65.44,"t":"2026-05-04T04:00:00Z","v":60727088,"vw":65.008507},{"c":67.39,"h":67.7686,"l":66.25,"n":335714,"o":66.37,"t":"2026-05-05T04:00:00Z","v":54111084,"vw":67.207297},{"c":71.57,"h":71.6587,"l":68.88,"n":456581,"o":69.255,"t":"2026-05-06T04:00:00Z","v":70181915,"vw":70.249359},{"c":71.34,"h":73.295,"l":70.38,"n":484663,"o":71.87,"t":"2026-05-07T04:00:00Z","v":93521812,"vw":71.781511},{"c":76.28,"h":76.31,"l":72.695,"n":425021,"o":72.82,"t":"2026-05-08T04:00:00Z","v":68726916,"vw":75.030746},{"c":76.96,"h":77.36,"l":75.55,"n":360396,"o":76,"t":"2026-05-11T04:00:00Z","v":60488984,"vw":76.690218},{"c":74.96,"h":75.9292,"l":71.55,"n":532021,"o":75.3,"t":"2026-05-12T04:00:00Z","v":90667255,"vw":73.7465},{"c":77.24,"h":77.94,"l":74.19,"n":374206,"o":75.81,"t":"2026-05-13T04:00:00Z","v":64429298,"vw":76.306489},{"c":78.95,"h":79.68,"l":77.155,"n":358447,"o":77.29,"t":"2026-05-14T04:00:00Z","v":58485694,"vw":78.808125},{"c":75.34,"h":77.365,"l":74.228,"n":476283,"o":75.73,"t":"2026-05-15T04:00:00Z","v":81272314,"vw":75.81113},{"c":74.32,"h":76.2713,"l":72.1,"n":521945,"o":76.13,"t":"2026-05-18T04:00:00Z","v":87723562,"vw":74.018103},{"c":72.93,"h":74.5,"l":70.9616,"n":460544,"o":72.41,"t":"2026-05-19T04:00:00Z","v":85985927,"vw":72.835158},{"c":76.51,"h":76.53,"l":73.615,"n":379930,"o":74.09,"t":"2026-05-20T04:00:00Z","v":70657830,"vw":75.298669},{"c":76.95,"h":77.7895,"l":74.47,"n":431608,"o":75.18,"t":"2026-05-21T04:00:00Z","v":74969787,"vw":75.92631},{"c":77.84,"h":79.33,"l":77.332,"n":343393,"o":78.04,"t":"2026-05-22T04:00:00Z","v":58341725,"vw":78.458775},{"c":81.95,"h":82.27,"l":79.98,"n":375646,"o":80.59,"t":"2026-05-26T04:00:00Z","v":62595740,"vw":81.334385},{"c":81.67,"h":82.91,"l":80.33,"n":413533,"o":82.87,"t":"2026-05-27T04:00:00Z","v":66234631,"vw":81.374204},{"c":83.68,"h":84.05,"l":80.655,"n":348569,"o":81.74,"t":"2026-05-28T04:00:00Z","v":55278840,"vw":82.780437},{"c":84.56,"h":85.7,"l":83.53,"n":414881,"o":84.41,"t":"2026-05-29T04:00:00Z","v":67657895,"vw":84.559931},{"c":86.04,"h":87.06,"l":83.75,"n":403759,"o":84.145,"t":"2026-06-01T04:00:00Z","v":57230755,"vw":85.405747},{"c":87.22,"h":87.32,"l":84.83,"n":324217,"o":85.94,"t":"2026-06-02T04:00:00Z","v":48368092,"vw":86.470801},{"c":86.56,"h":88.09,"l":85.41,"n":409324,"o":87.68,"t":"2026-06-03T04:00:00Z","v":62168271,"vw":86.602331},{"c":85.22,"h":86.245,"l":82.475,"n":402033,"o":83.47,"t":"2026-06-04T04:00:00Z","v":59628028,"vw":84.498009},{"c":73.05,"h":82.08,"l":72.68,"n":809197,"o":81.569,"t":"2026-06-05T04:00:00Z","v":118984050,"vw":77.106282},{"c":76.27,"h":78.47,"l":75.38,"n":480752,"o":76.86,"t":"2026-06-08T04:00:00Z","v":77335082,"vw":76.985702},{"c":73.72,"h":79.3407,"l":66.79,"n":850540,"o":78.48,"t":"2026-06-09T04:00:00Z","v":132421746,"vw":72.612691},{"c":69.27,"h":74.7,"l":69,"n":610929,"o":71.68,"t":"2026-06-10T04:00:00Z","v":91481075,"vw":71.484355},{"c":76.01,"h":76.5979,"l":69.59,"n":728848,"o":70.89,"t":"2026-06-11T04:00:00Z","v":116301979,"vw":72.677915},{"c":77.52,"h":78.36,"l":74.29,"n":629327,"o":76.34,"t":"2026-06-12T04:00:00Z","v":94499971,"vw":76.80804},{"c":84.59,"h":85.03,"l":82.64,"n":435936,"o":82.88,"t":"2026-06-15T04:00:00Z","v":59775667,"vw":84.086256},{"c":79.93,"h":84.83,"l":79.86,"n":504287,"o":84.19,"t":"2026-06-16T04:00:00Z","v":67103616,"vw":82.177929},{"c":77.54,"h":81.805,"l":76.94,"n":525899,"o":81.67,"t":"2026-06-17T04:00:00Z","v":78103951,"vw":79.973432},{"c":82.87,"h":83.5999,"l":80.63,"n":420670,"o":82.1,"t":"2026-06-18T04:00:00Z","v":61076959,"vw":82.256395},{"c":82.58,"h":85.11,"l":81.39,"n":467358,"o":83.95,"t":"2026-06-22T04:00:00Z","v":61906624,"vw":82.862242},{"c":74.44,"h":77.74,"l":73.9101,"n":624573,"o":75.12,"t":"2026-06-23T04:00:00Z","v":82361917,"vw":75.677921},{"c":73.3,"h":76.18,"l":71.35,"n":493395,"o":74.79,"t":"2026-06-24T04:00:00Z","v":72023422,"vw":73.920461},{"c":74.95,"h":78.24,"l":71.6,"n":668622,"o":77.96,"t":"2026-06-25T04:00:00Z","v":106927035,"vw":74.491},{"c":71.83,"h":74.69,"l":70.72,"n":491912,"o":72.085,"t":"2026-06-26T04:00:00Z","v":70440581,"vw":73.001763},{"c":77.19,"h":77.375,"l":71.45,"n":619111,"o":74.12,"t":"2026-06-29T04:00:00Z","v":79142381,"vw":74.977823},{"c":81,"h":81.54,"l":77.15,"n":445609,"o":77.24,"t":"2026-06-30T04:00:00Z","v":58480845,"vw":80.085653},{"c":77.46,"h":79.64,"l":77.23,"n":435086,"o":78.72,"t":"2026-07-01T04:00:00Z","v":63363815,"vw":78.468029},{"c":73.35,"h":79.135,"l":71.72,"n":646955,"o":77.45,"t":"2026-07-02T04:00:00Z","v":88011328,"vw":74.778162},{"c":76.42,"h":77.45,"l":75.11,"n":375072,"o":75.54,"t":"2026-07-06T04:00:00Z","v":54559071,"vw":76.558768},{"c":72.23,"h":74.39,"l":70.76,"n":564518,"o":73.7,"t":"2026-07-07T04:00:00Z","v":71009493,"vw":72.422741},{"c":72.72,"h":73.015,"l":69.57,"n":485940,"o":70.795,"t":"2026-07-08T04:00:00Z","v":70762056,"vw":71.499422},{"c":76.34,"h":76.685,"l":73.89,"n":361141,"o":74.85,"t":"2026-07-09T04:00:00Z","v":51738525,"vw":75.639515},{"c":77.03,"h":77.32,"l":74.33,"n":315071,"o":75.529,"t":"2026-07-10T04:00:00Z","v":46045345,"vw":76.309156},{"c":72.64,"h":74.845,"l":72.09,"n":456470,"o":74.54,"t":"2026-07-13T04:00:00Z","v":63331006,"vw":73.447584},{"c":75.02,"h":75.845,"l":73.41,"n":408317,"o":75.2,"t":"2026-07-14T04:00:00Z","v":58109833,"vw":74.931645},{"c":74.44,"h":76.4699,"l":72.06,"n":469863,"o":76.29,"t":"2026-07-15T04:00:00Z","v":68560651,"vw":74.14881},{"c":70.74,"h":73.1167,"l":69.69,"n":510163,"o":72.61,"t":"2026-07-16T04:00:00Z","v":66966919,"vw":71.458386},{"c":67.53,"h":69.555,"l":64.91,"n":638763,"o":66.38,"t":"2026-07-17T04:00:00Z","v":75481130,"vw":67.444248},{"c":67.65,"h":70.505,"l":67.5,"n":366951,"o":69.47,"t":"2026-07-20T04:00:00Z","v":50087464,"vw":68.99109},{"c":71.37,"h":71.7199,"l":69.61,"n":274240,"o":70.709,"t":"2026-07-21T04:00:00Z","v":37782825,"vw":70.875915},{"c":70.28,"h":71.59,"l":69.77,"n":261140,"o":69.77,"t":"2026-07-22T04:00:00Z","v":36071583,"vw":70.800949},{"c":66.3,"h":68.27,"l":65.02,"n":563219,"o":67.11,"t":"2026-07-23T04:00:00Z","v":80293379,"vw":66.461151},{"c":64,"h":66.4,"l":63.485,"n":501100,"o":65.78,"t":"2026-07-24T04:00:00Z","v":69278316,"vw":64.842034},{"c":63.4,"h":66.23,"l":61.64,"n":498429,"o":66.06,"t":"2026-07-27T04:00:00Z","v":70545686,"vw":63.295502},{"c":61.56,"h":62.6095,"l":59.4,"n":542365,"o":61.77,"t":"2026-07-28T04:00:00Z","v":73246377,"vw":61.146152},{"c":57.75,"h":62.7366,"l":57.5901,"n":717946,"o":61.51,"t":"2026-07-29T04:00:00Z","v":103593676,"vw":60.036335},{"c":63.3,"h":63.837,"l":60.74,"n":456623,"o":61.13,"t":"2026-07-30T04:00:00Z","v":75887524,"vw":62.609393},{"c":64.62,"h":66.77,"l":62.3852,"n":545397,"o":65.74,"t":"2026-07-31T04:00:00Z","v":86720065,"vw":64.25846},{"c":67.96,"h":68.4062,"l":63.985,"n":371994,"o":64.71,"t":"2026-08-03T04:00:00Z","v":62234606,"vw":66.804065},{"c":74.82,"h":75.41,"l":70.14,"n":502023,"o":70.31,"t":"2026-08-04T04:00:00Z","v":73743061,"vw":73.360599},{"c":72.84,"h":76.33,"l":72.74,"n":506345,"o":75.61,"t":"2026-08-05T04:00:00Z","v":70894690,"vw":74.669523},{"c":72.03,"h":73.445,"l":70.16,"n":408510,"o":70.85,"t":"2026-08-06T04:00:00Z","v":60896319,"vw":72.251785},{"c":74.47,"h":74.665,"l":72.52,"n":395850,"o":73.66,"t":"2026-08-07T04:00:00Z","v":59418849,"vw":73.831524},{"c":73.8,"h":74.98,"l":73.64,"n":318021,"o":74.27,"t":"2026-08-10T04:00:00Z","v":44233616,"vw":74.21801},{"c":73.06,"h":74.54,"l":72.24,"n":289496,"o":74.54,"t":"2026-08-11T04:00:00Z","v":43682778,"vw":73.337436},{"c":74.6,"h":75.69,"l":74.38,"n":305721,"o":75.62,"t":"2026-08-12T04:00:00Z","v":46869966,"vw":74.890446},{"c":77.15,"h":77.7662,"l":74.71,"n":314483,"o":75.04,"t":"2026-08-13T04:00:00Z","v":49833956,"vw":76.959282},{"c":76.79,"h":77.85,"l":75.94,"n":253538,"o":77.57,"t":"2026-08-14T04:00:00Z","v":36623572,"vw":76.767006},{"c":76.4,"h":77.9,"l":76.21,"n":306790,"o":77.38,"t":"2026-08-17T04:00:00Z","v":39853870,"vw":77.053812},{"c":72.53,"h":73.9599,"l":72.01,"n":371544,"o":73.36,"t":"2026-08-18T04:00:00Z","v":51348120,"vw":72.868747},{"c":72.06,"h":73.7,"l":71,"n":357898,"o":73.37,"t":"2026-08-19T04:00:00Z","v":49136682,"vw":72.232145},{"c":70.48,"h":71.6883,"l":69.76,"n":385335,"o":70.83,"t":"2026-08-20T04:00:00Z","v":56684063,"vw":70.714909},{"c":71.17,"h":71.83,"l":69.91,"n":303974,"o":71.7,"t":"2026-08-21T04:00:00Z","v":47672126,"vw":70.928273},{"c":69.01,"h":70.05,"l":67.93,"n":342561,"o":70,"t":"2026-08-24T04:00:00Z","v":46706833,"vw":68.988063},{"c":70.27,"h":71.27,"l":69.35,"n":258494,"o":70.42,"t":"2026-08-25T04:00:00Z","v":44155130,"vw":70.241323},{"c":70.47,"h":70.94,"l":69.4401,"n":240669,"o":69.56,"t":"2026-08-26T04:00:00Z","v":40465849,"vw":70.216354},{"c":73.3,"h":73.38,"l":71.375,"n":269840,"o":72.085,"t":"2026-08-27T04:00:00Z","v":48790403,"vw":72.452771},{"c":71.85,"h":74.18,"l":71.43,"n":312126,"o":72.85,"t":"2026-08-28T04:00:00Z","v":58072977,"vw":72.540811},{"c":71.92,"h":72.15,"l":70.8227,"n":222954,"o":71.439,"t":"2026-08-31T04:00:00Z","v":42318783,"vw":71.374822},{"c":69.15,"h":70.545,"l":68.25,"n":343604,"o":69.07,"t":"2026-09-01T04:00:00Z","v":57326138,"vw":69.309813},{"c":69.6,"h":69.7599,"l":68.3899,"n":234197,"o":68.969,"t":"2026-09-02T04:00:00Z","v":38891688,"vw":69.21639},{"c":72.03,"h":72.42,"l":69.705,"n":270149,"o":70.059,"t":"2026-09-03T04:00:00Z","v":46702229,"vw":71.165133},{"c":72.37,"h":73.24,"l":71.65,"n":246233,"o":72.49,"t":"2026-09-04T04:00:00Z","v":47359739,"vw":72.269575},{"c":72.16,"h":73.2116,"l":71.32,"n":300970,"o":72.95,"t":"2026-09-08T04:00:00Z","v":48314835,"vw":72.279684},{"c":71.55,"h":72.545,"l":70.84,"n":225905,"o":71.545,"t":"2026-09-09T04:00:00Z","v":38227218,"vw":71.622569},{"c":69.21,"h":70.23,"l":68.68,"n":322153,"o":68.895,"t":"2026-09-10T04:00:00Z","v":55674895,"vw":69.512174},{"c":70.98,"h":71.76,"l":70.6112,"n":259234,"o":71.189,"t":"2026-09-11T04:00:00Z","v":49053790,"vw":71.221326},{"c":69.27,"h":70.39,"l":67.34,"n":340399,"o":67.529,"t":"2026-09-14T04:00:00Z","v":49915800,"vw":68.845859},{"c":67.9,"h":69.33,"l":67.61,"n":240059,"o":69.129,"t":"2026-09-15T04:00:00Z","v":38763843,"vw":68.252543},{"c":67.93,"h":69.97,"l":66.545,"n":345221,"o":68.845,"t":"2026-09-16T04:00:00Z","v":61691484,"vw":68.569706},{"c":71.38,"h":71.72,"l":70.37,"n":243492,"o":71.125,"t":"2026-09-17T04:00:00Z","v":41941774,"vw":71.100096},{"c":72.64,"h":72.7777,"l":70.8094,"n":234896,"o":71.915,"t":"2026-09-18T04:00:00Z","v":41013070,"vw":71.688656},{"c":78.91,"h":79.4899,"l":74.83,"n":376112,"o":74.831,"t":"2026-09-21T04:00:00Z","v":55008200,"vw":77.449995},{"c":80.83,"h":81.12,"l":78.77,"n":303076,"o":78.77,"t":"2026-09-22T04:00:00Z","v":45293012,"vw":80.195115},{"c":78.66,"h":80.57,"l":77.69,"n":321985,"o":80.53,"t":"2026-09-23T04:00:00Z","v":52114954,"vw":78.627252},{"c":78.58,"h":79.1,"l":76.55,"n":367636,"o":76.75,"t":"2026-09-24T04:00:00Z","v":58118522,"vw":77.737888},{"c":79.6,"h":80.06,"l":78.0601,"n":325853,"o":79.09,"t":"2026-09-25T04:00:00Z","v":57878324,"vw":79.316185},{"c":77.04,"h":78.595,"l":75.465,"n":367770,"o":78.29,"t":"2026-09-28T04:00:00Z","v":57973284,"vw":77.124638},{"c":77.46,"h":78.255,"l":76.62,"n":280362,"o":78.13,"t":"2026-09-29T04:00:00Z","v":47057555,"vw":77.398946},{"c":78.03,"h":79.675,"l":77.94,"n":311847,"o":78.13,"t":"2026-09-30T04:00:00Z","v":47402529,"vw":78.954568},{"c":78.73,"h":79.53,"l":76.87,"n":436864,"o":78.88,"t":"2026-10-01T04:00:00Z","v":66282764,"vw":78.18357},{"c":81.01,"h":82.61,"l":80.37,"n":400487,"o":81.585,"t":"2026-10-02T04:00:00Z","v":60900239,"vw":81.332557},{"c":83.12,"h":83.38,"l":80.85,"n":267539,"o":80.949,"t":"2026-10-05T04:00:00Z","v":36942688,"vw":82.358411},{"c":84.25,"h":85.32,"l":84.09,"n":258719,"o":84.54,"t":"2026-10-06T04:00:00Z","v":36986971,"vw":84.690017},{"c":83.62,"h":83.745,"l":81.6,"n":261005,"o":82.315,"t":"2026-10-07T04:00:00Z","v":38534690,"vw":82.790391},{"c":80.23,"h":83.4,"l":78.7829,"n":418942,"o":82.33,"t":"2026-10-08T04:00:00Z","v":66425554,"vw":81.022397},{"c":81.28,"h":81.81,"l":80.37,"n":243552,"o":81.72,"t":"2026-10-09T04:00:00Z","v":39602567,"vw":81.038297},{"c":79.61,"h":80.81,"l":79.215,"n":227878,"o":80.78,"t":"2026-10-12T04:00:00Z","v":31754082,"vw":79.804938},{"c":78.81,"h":79,"l":77.2801,"n":260445,"o":77.505,"t":"2026-10-13T04:00:00Z","v":39683411,"vw":78.374559},{"c":74.12,"h":77.79,"l":73.31,"n":500261,"o":77,"t":"2026-10-14T04:00:00Z","v":70067808,"vw":75.189155},{"c":73.82,"h":74.2398,"l":69.985,"n":497049,"o":70.95,"t":"2026-10-15T04:00:00Z","v":74581205,"vw":72.151341},{"c":68.21,"h":73.13,"l":67.432,"n":579510,"o":73.005,"t":"2026-10-16T04:00:00Z","v":87803281,"vw":69.911051}],"volatilityBars":[{"c":83.55,"h":83.69,"l":83.1,"n":6682,"o":83.48,"t":"2026-10-06T08:00:00Z","v":549889,"vw":83.470146},{"c":83.38,"h":83.66,"l":83.38,"n":745,"o":83.55,"t":"2026-10-06T08:15:00Z","v":54381,"vw":83.508327},{"c":83.5,"h":83.51,"l":83.3409,"n":725,"o":83.4003,"t":"2026-10-06T08:30:00Z","v":44403,"vw":83.399757},{"c":83.56,"h":83.65,"l":83.5,"n":609,"o":83.52,"t":"2026-10-06T08:45:00Z","v":48168,"vw":83.597953},{"c":83.67,"h":83.76,"l":83.55,"n":1673,"o":83.56,"t":"2026-10-06T09:00:00Z","v":182192,"vw":83.670813},{"c":83.71,"h":83.77,"l":83.6604,"n":641,"o":83.6604,"t":"2026-10-06T09:15:00Z","v":40607,"vw":83.737651},{"c":83.71,"h":83.81,"l":83.68,"n":829,"o":83.72,"t":"2026-10-06T09:30:00Z","v":55058,"vw":83.766367},{"c":83.7,"h":83.84,"l":83.7,"n":773,"o":83.75,"t":"2026-10-06T09:45:00Z","v":62403,"vw":83.776519},{"c":83.8501,"h":83.86,"l":83.54,"n":840,"o":83.71,"t":"2026-10-06T10:00:00Z","v":76511,"vw":83.742851},{"c":83.95,"h":84.06,"l":83.84,"n":2410,"o":83.85,"t":"2026-10-06T10:15:00Z","v":172229,"vw":83.965589},{"c":84.08,"h":84.1,"l":83.92,"n":1063,"o":83.96,"t":"2026-10-06T10:30:00Z","v":93387,"vw":83.979721},{"c":83.99,"h":84.08,"l":83.96,"n":909,"o":84.07,"t":"2026-10-06T10:45:00Z","v":75479,"vw":84.034686},{"c":84.295,"h":84.295,"l":83.97,"n":2716,"o":83.99,"t":"2026-10-06T11:00:00Z","v":309196,"vw":84.077398},{"c":84.52,"h":84.701,"l":84.3,"n":4184,"o":84.3,"t":"2026-10-06T11:15:00Z","v":456529,"vw":84.505188},{"c":84.5295,"h":84.6,"l":84.41,"n":1910,"o":84.52,"t":"2026-10-06T11:30:00Z","v":194982,"vw":84.511396},{"c":84.5,"h":84.617,"l":84.5,"n":1429,"o":84.52,"t":"2026-10-06T11:45:00Z","v":101085,"vw":84.549151},{"c":84.69,"h":84.69,"l":84.4623,"n":2021,"o":84.52,"t":"2026-10-06T12:00:00Z","v":240064,"vw":84.595079},{"c":84.42,"h":84.7301,"l":84.4,"n":2359,"o":84.68,"t":"2026-10-06T12:15:00Z","v":410054,"vw":84.613193},{"c":84.21,"h":84.44,"l":84.18,"n":2421,"o":84.41,"t":"2026-10-06T12:30:00Z","v":236328,"vw":84.275034},{"c":84.3785,"h":84.41,"l":84.1,"n":2346,"o":84.2,"t":"2026-10-06T12:45:00Z","v":296510,"vw":84.306901},{"c":84.4603,"h":84.6,"l":84.34,"n":2128,"o":84.37,"t":"2026-10-06T13:00:00Z","v":256464,"vw":84.493087},{"c":84.54,"h":84.66,"l":84.35,"n":3078,"o":84.48,"t":"2026-10-06T13:15:00Z","v":395481,"vw":84.536463},{"c":84.56,"h":84.9466,"l":84.09,"n":29443,"o":84.53,"t":"2026-10-06T13:30:00Z","v":4616929,"vw":84.468296},{"c":84.81,"h":84.8765,"l":84.34,"n":15832,"o":84.565,"t":"2026-10-06T13:45:00Z","v":2475010,"vw":84.622361},{"c":84.835,"h":85.06,"l":84.61,"n":20137,"o":84.8099,"t":"2026-10-06T14:00:00Z","v":2673048,"vw":84.876462},{"c":84.43,"h":84.97,"l":84.4268,"n":11518,"o":84.83,"t":"2026-10-06T14:15:00Z","v":1646462,"vw":84.744402},{"c":84.995,"h":85.02,"l":84.27,"n":13335,"o":84.4301,"t":"2026-10-06T14:30:00Z","v":2067231,"vw":84.631854},{"c":85.075,"h":85.13,"l":84.82,"n":10028,"o":84.9995,"t":"2026-10-06T14:45:00Z","v":1390297,"vw":85.001225},{"c":85.3,"h":85.31,"l":85.03,"n":10873,"o":85.08,"t":"2026-10-06T15:00:00Z","v":1323415,"vw":85.196865},{"c":85.14,"h":85.32,"l":85.1,"n":7420,"o":85.3,"t":"2026-10-06T15:15:00Z","v":875348,"vw":85.223787},{"c":85.09,"h":85.15,"l":85,"n":6410,"o":85.13,"t":"2026-10-06T15:30:00Z","v":738233,"vw":85.079094},{"c":84.966,"h":85.125,"l":84.9304,"n":5150,"o":85.085,"t":"2026-10-06T15:45:00Z","v":619534,"vw":85.031234},{"c":84.7871,"h":85.0012,"l":84.7101,"n":5976,"o":84.97,"t":"2026-10-06T16:00:00Z","v":792595,"vw":84.867809},{"c":84.62,"h":84.7774,"l":84.59,"n":5383,"o":84.77,"t":"2026-10-06T16:15:00Z","v":918667,"vw":84.694574},{"c":84.76,"h":84.8091,"l":84.57,"n":4235,"o":84.63,"t":"2026-10-06T16:30:00Z","v":630750,"vw":84.705456},{"c":84.67,"h":84.82,"l":84.61,"n":3571,"o":84.76,"t":"2026-10-06T16:45:00Z","v":511515,"vw":84.718005},{"c":84.49,"h":84.71,"l":84.375,"n":5228,"o":84.665,"t":"2026-10-06T17:00:00Z","v":810434,"vw":84.524531},{"c":84.5813,"h":84.6068,"l":84.2903,"n":6699,"o":84.5,"t":"2026-10-06T17:15:00Z","v":1153035,"vw":84.447294},{"c":84.68,"h":84.73,"l":84.492,"n":4740,"o":84.575,"t":"2026-10-06T17:30:00Z","v":868912,"vw":84.653122},{"c":84.655,"h":84.795,"l":84.56,"n":4233,"o":84.676,"t":"2026-10-06T17:45:00Z","v":723687,"vw":84.703595},{"c":84.825,"h":84.8862,"l":84.63,"n":4033,"o":84.654,"t":"2026-10-06T18:00:00Z","v":903044,"vw":84.812313},{"c":84.665,"h":84.83,"l":84.58,"n":3489,"o":84.825,"t":"2026-10-06T18:15:00Z","v":596904,"vw":84.699621},{"c":84.575,"h":84.68,"l":84.49,"n":3057,"o":84.665,"t":"2026-10-06T18:30:00Z","v":519731,"vw":84.567052},{"c":84.69,"h":84.711,"l":84.54,"n":3097,"o":84.58,"t":"2026-10-06T18:45:00Z","v":622007,"vw":84.643833},{"c":84.625,"h":84.73,"l":84.5,"n":3684,"o":84.6999,"t":"2026-10-06T19:00:00Z","v":795956,"vw":84.611505},{"c":84.645,"h":84.6838,"l":84.5495,"n":3241,"o":84.625,"t":"2026-10-06T19:15:00Z","v":709867,"vw":84.611661},{"c":84.47,"h":84.6474,"l":84.4,"n":5275,"o":84.63,"t":"2026-10-06T19:30:00Z","v":777007,"vw":84.501391},{"c":84.25,"h":84.515,"l":84.16,"n":12360,"o":84.47,"t":"2026-10-06T19:45:00Z","v":1835655,"vw":84.312821},{"c":84.3685,"h":84.4115,"l":84.23,"n":1305,"o":84.26,"t":"2026-10-06T20:00:00Z","v":397861,"vw":84.287451},{"c":84.36,"h":84.44,"l":84.33,"n":778,"o":84.36,"t":"2026-10-06T20:15:00Z","v":128400,"vw":84.394706},{"c":84.36,"h":84.36,"l":84.3,"n":485,"o":84.35,"t":"2026-10-06T20:30:00Z","v":36624,"vw":84.345916},{"c":84.41,"h":84.43,"l":84.33,"n":510,"o":84.35,"t":"2026-10-06T20:45:00Z","v":31244,"vw":84.388036},{"c":84.3562,"h":84.48,"l":84.35,"n":529,"o":84.4,"t":"2026-10-06T21:00:00Z","v":53116,"vw":84.422639},{"c":84.36,"h":84.39,"l":84.35,"n":222,"o":84.39,"t":"2026-10-06T21:15:00Z","v":9969,"vw":84.364227},{"c":84.4301,"h":84.46,"l":84.3501,"n":245,"o":84.3501,"t":"2026-10-06T21:30:00Z","v":30832,"vw":84.389011},{"c":84.43,"h":84.4507,"l":84.4,"n":240,"o":84.435,"t":"2026-10-06T21:45:00Z","v":22120,"vw":84.426629},{"c":84.51,"h":84.5514,"l":84.405,"n":664,"o":84.45,"t":"2026-10-06T22:00:00Z","v":56041,"vw":84.506706},{"c":84.43,"h":84.55,"l":84.43,"n":365,"o":84.5197,"t":"2026-10-06T22:15:00Z","v":24511,"vw":84.498173},{"c":84.37,"h":84.455,"l":84.3,"n":622,"o":84.44,"t":"2026-10-06T22:30:00Z","v":60356,"vw":84.362174},{"c":84.35,"h":84.39,"l":84.33,"n":273,"o":84.37,"t":"2026-10-06T22:45:00Z","v":27746,"vw":84.360252},{"c":84.42,"h":84.45,"l":84.3415,"n":358,"o":84.35,"t":"2026-10-06T23:00:00Z","v":45472,"vw":84.41124},{"c":84.44,"h":84.49,"l":84.4126,"n":296,"o":84.4269,"t":"2026-10-06T23:15:00Z","v":21480,"vw":84.45598},{"c":84.3687,"h":84.46,"l":84.3115,"n":339,"o":84.46,"t":"2026-10-06T23:30:00Z","v":56437,"vw":84.354222},{"c":84.32,"h":84.4,"l":84.3134,"n":243,"o":84.38,"t":"2026-10-06T23:45:00Z","v":34275,"vw":84.359893},{"c":83.85,"h":84.37,"l":83.65,"n":5419,"o":83.83,"t":"2026-10-07T08:00:00Z","v":430715,"vw":84.036387},{"c":83.87,"h":83.9974,"l":83.83,"n":447,"o":83.85,"t":"2026-10-07T08:15:00Z","v":36412,"vw":83.922861},{"c":83.77,"h":83.87,"l":83.74,"n":746,"o":83.8,"t":"2026-10-07T08:30:00Z","v":40530,"vw":83.78538},{"c":83.72,"h":83.82,"l":83.67,"n":564,"o":83.78,"t":"2026-10-07T08:45:00Z","v":50463,"vw":83.731831},{"c":83.4601,"h":83.72,"l":83.42,"n":1491,"o":83.72,"t":"2026-10-07T09:00:00Z","v":131704,"vw":83.516539},{"c":83.4,"h":83.47,"l":83.19,"n":1474,"o":83.47,"t":"2026-10-07T09:15:00Z","v":150876,"vw":83.324954},{"c":83.14,"h":83.42,"l":83.11,"n":981,"o":83.4,"t":"2026-10-07T09:30:00Z","v":69730,"vw":83.254328},{"c":83.28,"h":83.28,"l":83.02,"n":1113,"o":83.15,"t":"2026-10-07T09:45:00Z","v":90069,"vw":83.160977},{"c":83.19,"h":83.35,"l":83.17,"n":816,"o":83.28,"t":"2026-10-07T10:00:00Z","v":54290,"vw":83.250753},{"c":83.13,"h":83.24,"l":83.05,"n":880,"o":83.2,"t":"2026-10-07T10:15:00Z","v":80387,"vw":83.126661},{"c":82.85,"h":83.1399,"l":82.85,"n":1575,"o":83.1399,"t":"2026-10-07T10:30:00Z","v":106945,"vw":83.00165},{"c":82.82,"h":82.9,"l":82.66,"n":1415,"o":82.86,"t":"2026-10-07T10:45:00Z","v":107587,"vw":82.793005},{"c":82.6,"h":82.85,"l":82.43,"n":3158,"o":82.81,"t":"2026-10-07T11:00:00Z","v":387759,"vw":82.562422},{"c":82.4,"h":82.5954,"l":82.33,"n":2371,"o":82.59,"t":"2026-10-07T11:15:00Z","v":267352,"vw":82.457398},{"c":82.31,"h":82.44,"l":82.17,"n":2630,"o":82.4,"t":"2026-10-07T11:30:00Z","v":418241,"vw":82.337575},{"c":82.57,"h":82.66,"l":82.2,"n":2173,"o":82.32,"t":"2026-10-07T11:45:00Z","v":268535,"vw":82.425481},{"c":82.57,"h":82.6369,"l":82.52,"n":1733,"o":82.56,"t":"2026-10-07T12:00:00Z","v":188807,"vw":82.575289},{"c":82.25,"h":82.66,"l":82.08,"n":2867,"o":82.57,"t":"2026-10-07T12:15:00Z","v":317730,"vw":82.34016},{"c":82.4569,"h":82.56,"l":82.19,"n":1917,"o":82.22,"t":"2026-10-07T12:30:00Z","v":219669,"vw":82.399523},{"c":82.49,"h":82.59,"l":82.32,"n":1608,"o":82.43,"t":"2026-10-07T12:45:00Z","v":158158,"vw":82.475141},{"c":82.45,"h":82.6,"l":82.4085,"n":1419,"o":82.49,"t":"2026-10-07T13:00:00Z","v":163746,"vw":82.49769},{"c":82.31,"h":82.5,"l":82.26,"n":3360,"o":82.468,"t":"2026-10-07T13:15:00Z","v":446469,"vw":82.346251},{"c":81.99,"h":82.63,"l":81.631,"n":34925,"o":82.315,"t":"2026-10-07T13:30:00Z","v":5027335,"vw":82.155143},{"c":82.345,"h":82.4273,"l":81.6,"n":17504,"o":81.99,"t":"2026-10-07T13:45:00Z","v":2483560,"vw":82.045828},{"c":82.1985,"h":82.385,"l":81.985,"n":12820,"o":82.3501,"t":"2026-10-07T14:00:00Z","v":1601524,"vw":82.144307},{"c":82.49,"h":82.73,"l":82.05,"n":13189,"o":82.1967,"t":"2026-10-07T14:15:00Z","v":2301331,"vw":82.460531},{"c":82.42,"h":82.6797,"l":82.3101,"n":10467,"o":82.485,"t":"2026-10-07T14:30:00Z","v":1616274,"vw":82.504631},{"c":82.475,"h":82.51,"l":82.09,"n":9685,"o":82.436,"t":"2026-10-07T14:45:00Z","v":1617068,"vw":82.31511},{"c":82.7395,"h":82.87,"l":82.27,"n":10284,"o":82.48,"t":"2026-10-07T15:00:00Z","v":1661773,"vw":82.577148},{"c":82.6601,"h":82.9,"l":82.565,"n":7223,"o":82.7277,"t":"2026-10-07T15:15:00Z","v":1110726,"vw":82.714475},{"c":83.21,"h":83.255,"l":82.62,"n":9291,"o":82.68,"t":"2026-10-07T15:30:00Z","v":1307617,"vw":82.993881},{"c":83.145,"h":83.42,"l":83.09,"n":8240,"o":83.205,"t":"2026-10-07T15:45:00Z","v":1344584,"vw":83.283661},{"c":83.26,"h":83.3,"l":82.9576,"n":7444,"o":83.135,"t":"2026-10-07T16:00:00Z","v":1078079,"vw":83.136051},{"c":83.08,"h":83.28,"l":83.07,"n":3258,"o":83.25,"t":"2026-10-07T16:15:00Z","v":505453,"vw":83.180253},{"c":83.11,"h":83.16,"l":83.005,"n":3734,"o":83.075,"t":"2026-10-07T16:30:00Z","v":525101,"vw":83.067843},{"c":83.07,"h":83.28,"l":83.035,"n":4124,"o":83.12,"t":"2026-10-07T16:45:00Z","v":742744,"vw":83.144296},{"c":83.375,"h":83.5,"l":82.98,"n":9125,"o":83.06,"t":"2026-10-07T17:00:00Z","v":1555006,"vw":83.289753},{"c":83.3143,"h":83.52,"l":83.275,"n":4150,"o":83.385,"t":"2026-10-07T17:15:00Z","v":670886,"vw":83.421035},{"c":83.41,"h":83.435,"l":83.279,"n":2973,"o":83.31,"t":"2026-10-07T17:30:00Z","v":481095,"vw":83.367707},{"c":83.28,"h":83.51,"l":83.195,"n":3979,"o":83.41,"t":"2026-10-07T17:45:00Z","v":642082,"vw":83.295675},{"c":83.4399,"h":83.558,"l":83.1801,"n":4157,"o":83.27,"t":"2026-10-07T18:00:00Z","v":691700,"vw":83.431786},{"c":83.5595,"h":83.58,"l":83.405,"n":2804,"o":83.45,"t":"2026-10-07T18:15:00Z","v":345989,"vw":83.486639},{"c":83.5,"h":83.58,"l":83.3501,"n":3070,"o":83.56,"t":"2026-10-07T18:30:00Z","v":547608,"vw":83.480608},{"c":83.415,"h":83.55,"l":83.41,"n":2614,"o":83.498,"t":"2026-10-07T18:45:00Z","v":453963,"vw":83.494232},{"c":83.2699,"h":83.52,"l":83.1,"n":6651,"o":83.43,"t":"2026-10-07T19:00:00Z","v":1202130,"vw":83.288239},{"c":83.31,"h":83.4,"l":83.21,"n":3127,"o":83.2762,"t":"2026-10-07T19:15:00Z","v":524686,"vw":83.309111},{"c":83.55,"h":83.59,"l":83.295,"n":5424,"o":83.31,"t":"2026-10-07T19:30:00Z","v":881367,"vw":83.449812},{"c":83.61,"h":83.745,"l":83.4037,"n":12104,"o":83.54,"t":"2026-10-07T19:45:00Z","v":2036526,"vw":83.604387},{"c":83.605,"h":83.69,"l":83.58,"n":1019,"o":83.6,"t":"2026-10-07T20:00:00Z","v":365432,"vw":83.621949},{"c":83.55,"h":83.61,"l":83.49,"n":673,"o":83.6,"t":"2026-10-07T20:15:00Z","v":72238,"vw":83.544217},{"c":83.5415,"h":83.58,"l":83.48,"n":378,"o":83.54,"t":"2026-10-07T20:30:00Z","v":31631,"vw":83.531616},{"c":83.66,"h":83.73,"l":83.54,"n":665,"o":83.55,"t":"2026-10-07T20:45:00Z","v":183216,"vw":83.573404},{"c":83.62,"h":83.65,"l":83.56,"n":248,"o":83.65,"t":"2026-10-07T21:00:00Z","v":9895,"vw":83.611084},{"c":83.61,"h":83.66,"l":83.61,"n":242,"o":83.63,"t":"2026-10-07T21:15:00Z","v":16995,"vw":83.641619},{"c":83.63,"h":83.66,"l":83.61,"n":176,"o":83.66,"t":"2026-10-07T21:30:00Z","v":9728,"vw":83.643603},{"c":83.6353,"h":83.66,"l":83.63,"n":148,"o":83.65,"t":"2026-10-07T21:45:00Z","v":11819,"vw":83.647808},{"c":83.8116,"h":83.8998,"l":83.66,"n":943,"o":83.66,"t":"2026-10-07T22:00:00Z","v":194723,"vw":83.775706},{"c":83.89,"h":83.9,"l":83.7615,"n":381,"o":83.814,"t":"2026-10-07T22:15:00Z","v":41871,"vw":83.843757},{"c":83.91,"h":83.95,"l":83.8004,"n":537,"o":83.8897,"t":"2026-10-07T22:30:00Z","v":58399,"vw":83.897406},{"c":83.7831,"h":83.89,"l":83.78,"n":398,"o":83.86,"t":"2026-10-07T22:45:00Z","v":41276,"vw":83.85071},{"c":83.94,"h":83.96,"l":83.8,"n":416,"o":83.8,"t":"2026-10-07T23:00:00Z","v":61232,"vw":83.900196},{"c":83.959,"h":84,"l":83.934,"n":914,"o":83.94,"t":"2026-10-07T23:15:00Z","v":127855,"vw":83.987227},{"c":84,"h":84.0599,"l":83.97,"n":554,"o":83.97,"t":"2026-10-07T23:30:00Z","v":83174,"vw":84.016026},{"c":83.85,"h":84.01,"l":83.8315,"n":501,"o":84.01,"t":"2026-10-07T23:45:00Z","v":79162,"vw":83.893961},{"c":82.56,"h":83.72,"l":82.03,"n":11429,"o":82.51,"t":"2026-10-08T08:00:00Z","v":1220640,"vw":82.714301},{"c":82.63,"h":82.73,"l":82.47,"n":796,"o":82.55,"t":"2026-10-08T08:15:00Z","v":90614,"vw":82.613372},{"c":82.47,"h":82.79,"l":82.35,"n":949,"o":82.6,"t":"2026-10-08T08:30:00Z","v":93628,"vw":82.525901},{"c":82.18,"h":82.53,"l":82.18,"n":982,"o":82.488,"t":"2026-10-08T08:45:00Z","v":135123,"vw":82.27337},{"c":82.45,"h":82.58,"l":82.18,"n":985,"o":82.21,"t":"2026-10-08T09:00:00Z","v":131377,"vw":82.409294},{"c":82.45,"h":82.46,"l":82.24,"n":898,"o":82.4,"t":"2026-10-08T09:15:00Z","v":125877,"vw":82.308763},{"c":82.36,"h":82.6,"l":82.27,"n":1836,"o":82.439,"t":"2026-10-08T09:30:00Z","v":251290,"vw":82.435261},{"c":82.28,"h":82.42,"l":82.2,"n":647,"o":82.42,"t":"2026-10-08T09:45:00Z","v":64951,"vw":82.292086},{"c":82.23,"h":82.3096,"l":82.15,"n":648,"o":82.28,"t":"2026-10-08T10:00:00Z","v":55659,"vw":82.247676},{"c":81.68,"h":82.2,"l":81.68,"n":2608,"o":82.2,"t":"2026-10-08T10:15:00Z","v":252001,"vw":81.923061},{"c":81.59,"h":81.75,"l":81.43,"n":2425,"o":81.67,"t":"2026-10-08T10:30:00Z","v":253213,"vw":81.568625},{"c":81.69,"h":81.72,"l":81.48,"n":988,"o":81.62,"t":"2026-10-08T10:45:00Z","v":72036,"vw":81.636221},{"c":81.6469,"h":81.7297,"l":81.51,"n":2222,"o":81.709,"t":"2026-10-08T11:00:00Z","v":350082,"vw":81.630864},{"c":81.8685,"h":81.91,"l":81.6491,"n":1310,"o":81.65,"t":"2026-10-08T11:15:00Z","v":156977,"vw":81.76005},{"c":81.98,"h":82.14,"l":81.6498,"n":3242,"o":81.89,"t":"2026-10-08T11:30:00Z","v":402053,"vw":81.885091},{"c":81.95,"h":82.08,"l":81.9,"n":1138,"o":81.969,"t":"2026-10-08T11:45:00Z","v":154354,"vw":81.982973},{"c":81.97,"h":82.15,"l":81.88,"n":1707,"o":81.95,"t":"2026-10-08T12:00:00Z","v":367960,"vw":82.023955},{"c":82.21,"h":82.2199,"l":81.83,"n":1895,"o":81.97,"t":"2026-10-08T12:15:00Z","v":323089,"vw":82.015132},{"c":81.97,"h":82.2154,"l":81.89,"n":1575,"o":82.2,"t":"2026-10-08T12:30:00Z","v":230539,"vw":82.019401},{"c":82.06,"h":82.0657,"l":81.82,"n":1280,"o":81.95,"t":"2026-10-08T12:45:00Z","v":156915,"vw":81.951319},{"c":82.25,"h":82.3073,"l":82.02,"n":2149,"o":82.0401,"t":"2026-10-08T13:00:00Z","v":304279,"vw":82.207001},{"c":82.33,"h":82.48,"l":82.2101,"n":3207,"o":82.2385,"t":"2026-10-08T13:15:00Z","v":504437,"vw":82.3461},{"c":82.155,"h":82.655,"l":82.045,"n":23108,"o":82.33,"t":"2026-10-08T13:30:00Z","v":3636600,"vw":82.295739},{"c":81.999,"h":82.41,"l":81.725,"n":16290,"o":82.165,"t":"2026-10-08T13:45:00Z","v":2554827,"vw":82.109768},{"c":82.505,"h":82.56,"l":81.9801,"n":11996,"o":82.01,"t":"2026-10-08T14:00:00Z","v":1812827,"vw":82.333407},{"c":83.305,"h":83.4,"l":82.465,"n":14498,"o":82.485,"t":"2026-10-08T14:15:00Z","v":2425570,"vw":82.934179},{"c":82.82,"h":83.31,"l":82.79,"n":10398,"o":83.3,"t":"2026-10-08T14:30:00Z","v":1686764,"vw":83.05356},{"c":82.61,"h":82.84,"l":82.395,"n":10854,"o":82.815,"t":"2026-10-08T14:45:00Z","v":1738670,"vw":82.615659},{"c":82.249,"h":82.63,"l":82.235,"n":9248,"o":82.6,"t":"2026-10-08T15:00:00Z","v":1481671,"vw":82.416323},{"c":82.355,"h":82.45,"l":82.18,"n":7953,"o":82.24,"t":"2026-10-08T15:15:00Z","v":1136322,"vw":82.321833},{"c":82.14,"h":82.39,"l":81.974,"n":8825,"o":82.35,"t":"2026-10-08T15:30:00Z","v":1304390,"vw":82.116083},{"c":81.9699,"h":82.23,"l":81.8075,"n":7965,"o":82.138,"t":"2026-10-08T15:45:00Z","v":1387210,"vw":81.999619},{"c":81.9712,"h":82.08,"l":81.77,"n":7446,"o":81.97,"t":"2026-10-08T16:00:00Z","v":1255595,"vw":81.937603},{"c":82.37,"h":82.855,"l":81.905,"n":17183,"o":81.975,"t":"2026-10-08T16:15:00Z","v":3005231,"vw":82.419629},{"c":81.9805,"h":82.4701,"l":81.88,"n":8672,"o":82.36,"t":"2026-10-08T16:30:00Z","v":1609043,"vw":82.18373},{"c":80.455,"h":82,"l":80.17,"n":38112,"o":81.975,"t":"2026-10-08T16:45:00Z","v":5465126,"vw":80.859179},{"c":80.47,"h":80.54,"l":79.71,"n":30930,"o":80.44,"t":"2026-10-08T17:00:00Z","v":4838648,"vw":80.074063},{"c":79.14,"h":80.54,"l":78.7829,"n":27754,"o":80.47,"t":"2026-10-08T17:15:00Z","v":3977372,"vw":79.515808},{"c":79.6971,"h":79.9679,"l":79.07,"n":16677,"o":79.155,"t":"2026-10-08T17:30:00Z","v":3106758,"vw":79.639716},{"c":79.64,"h":79.87,"l":79.27,"n":11520,"o":79.71,"t":"2026-10-08T17:45:00Z","v":1879647,"vw":79.516978},{"c":79.9899,"h":80.045,"l":79.32,"n":10542,"o":79.64,"t":"2026-10-08T18:00:00Z","v":1741884,"vw":79.660809},{"c":80.4399,"h":80.605,"l":79.99,"n":12011,"o":79.99,"t":"2026-10-08T18:15:00Z","v":2480996,"vw":80.269995},{"c":79.875,"h":80.43,"l":79.7605,"n":7582,"o":80.43,"t":"2026-10-08T18:30:00Z","v":1439251,"vw":80.051387},{"c":79.908,"h":80.09,"l":79.7813,"n":5898,"o":79.88,"t":"2026-10-08T18:45:00Z","v":1097681,"vw":79.946288},{"c":79.6701,"h":79.96,"l":79.565,"n":8880,"o":79.91,"t":"2026-10-08T19:00:00Z","v":1867863,"vw":79.71579},{"c":79.91,"h":80.14,"l":79.5501,"n":9294,"o":79.675,"t":"2026-10-08T19:15:00Z","v":1663319,"vw":79.853688},{"c":79.885,"h":79.99,"l":79.69,"n":7049,"o":79.92,"t":"2026-10-08T19:30:00Z","v":1055616,"vw":79.845545},{"c":80.22,"h":80.2759,"l":79.81,"n":18786,"o":79.88,"t":"2026-10-08T19:45:00Z","v":2887396,"vw":80.026512},{"c":80.33,"h":80.43,"l":80.22,"n":2691,"o":80.22,"t":"2026-10-08T20:00:00Z","v":793169,"vw":80.26723},{"c":80.4215,"h":80.46,"l":80.32,"n":1351,"o":80.3312,"t":"2026-10-08T20:15:00Z","v":174137,"vw":80.400637},{"c":80.39,"h":80.51,"l":80.38,"n":1110,"o":80.42,"t":"2026-10-08T20:30:00Z","v":104509,"vw":80.449492},{"c":80.56,"h":80.56,"l":80.36,"n":990,"o":80.39,"t":"2026-10-08T20:45:00Z","v":94004,"vw":80.45636},{"c":80.4633,"h":80.5523,"l":80.43,"n":711,"o":80.5074,"t":"2026-10-08T21:00:00Z","v":97369,"vw":80.473977},{"c":80.39,"h":80.465,"l":80.35,"n":366,"o":80.4584,"t":"2026-10-08T21:15:00Z","v":29287,"vw":80.416895},{"c":80.39,"h":80.42,"l":80.36,"n":504,"o":80.41,"t":"2026-10-08T21:30:00Z","v":30162,"vw":80.391992},{"c":80.4685,"h":80.48,"l":80.38,"n":326,"o":80.39,"t":"2026-10-08T21:45:00Z","v":38454,"vw":80.421227},{"c":80.68,"h":80.68,"l":80.375,"n":1025,"o":80.47,"t":"2026-10-08T22:00:00Z","v":107956,"vw":80.582381},{"c":80.8,"h":80.8,"l":80.68,"n":943,"o":80.68,"t":"2026-10-08T22:15:00Z","v":103440,"vw":80.7562},{"c":80.7516,"h":80.93,"l":80.75,"n":940,"o":80.79,"t":"2026-10-08T22:30:00Z","v":117384,"vw":80.843451},{"c":80.64,"h":80.745,"l":80.585,"n":740,"o":80.72,"t":"2026-10-08T22:45:00Z","v":67998,"vw":80.647171},{"c":80.59,"h":80.65,"l":80.5103,"n":423,"o":80.6369,"t":"2026-10-08T23:00:00Z","v":46139,"vw":80.596524},{"c":80.39,"h":80.64,"l":80.38,"n":735,"o":80.5731,"t":"2026-10-08T23:15:00Z","v":109121,"vw":80.506236},{"c":80.36,"h":80.495,"l":80.32,"n":554,"o":80.391,"t":"2026-10-08T23:30:00Z","v":91383,"vw":80.413876},{"c":80.25,"h":80.38,"l":80.1531,"n":976,"o":80.36,"t":"2026-10-08T23:45:00Z","v":185677,"vw":80.29788},{"c":82.15,"h":82.27,"l":81.17,"n":9080,"o":82.11,"t":"2026-10-09T08:00:00Z","v":1072390,"vw":81.797552},{"c":82.2,"h":82.36,"l":82.15,"n":877,"o":82.15,"t":"2026-10-09T08:15:00Z","v":102970,"vw":82.247901},{"c":82.38,"h":82.4,"l":82.15,"n":649,"o":82.18,"t":"2026-10-09T08:30:00Z","v":69819,"vw":82.283098},{"c":82.3,"h":82.48,"l":82.29,"n":701,"o":82.38,"t":"2026-10-09T08:45:00Z","v":92238,"vw":82.402393},{"c":82.22,"h":82.3,"l":82.17,"n":576,"o":82.3,"t":"2026-10-09T09:00:00Z","v":55298,"vw":82.223976},{"c":82.26,"h":82.3,"l":82.14,"n":525,"o":82.21,"t":"2026-10-09T09:15:00Z","v":69514,"vw":82.20708},{"c":82.141,"h":82.28,"l":82.1401,"n":382,"o":82.28,"t":"2026-10-09T09:30:00Z","v":34082,"vw":82.223904},{"c":82.15,"h":82.2,"l":82.06,"n":481,"o":82.14,"t":"2026-10-09T09:45:00Z","v":41205,"vw":82.112528},{"c":82.08,"h":82.23,"l":82.07,"n":461,"o":82.175,"t":"2026-10-09T10:00:00Z","v":36625,"vw":82.143582},{"c":82.03,"h":82.14,"l":82.03,"n":393,"o":82.08,"t":"2026-10-09T10:15:00Z","v":37306,"vw":82.085399},{"c":81.9281,"h":82.03,"l":81.8103,"n":970,"o":82.03,"t":"2026-10-09T10:30:00Z","v":108766,"vw":81.937576},{"c":82.03,"h":82.1,"l":81.87,"n":720,"o":81.92,"t":"2026-10-09T10:45:00Z","v":67739,"vw":81.977838},{"c":81.93,"h":82.0855,"l":81.86,"n":1936,"o":81.971,"t":"2026-10-09T11:00:00Z","v":320721,"vw":81.961153},{"c":82.22,"h":82.24,"l":81.92,"n":1223,"o":81.92,"t":"2026-10-09T11:15:00Z","v":167603,"vw":82.087639},{"c":82.16,"h":82.27,"l":82.06,"n":1152,"o":82.2188,"t":"2026-10-09T11:30:00Z","v":202694,"vw":82.19696},{"c":82.2515,"h":82.3,"l":82.1,"n":1192,"o":82.1703,"t":"2026-10-09T11:45:00Z","v":186693,"vw":82.230701},{"c":81.96,"h":82.38,"l":81.93,"n":1650,"o":82.24,"t":"2026-10-09T12:00:00Z","v":228004,"vw":82.154307},{"c":82.03,"h":82.08,"l":81.97,"n":860,"o":81.99,"t":"2026-10-09T12:15:00Z","v":127581,"vw":82.021353},{"c":81.65,"h":82.04,"l":81.65,"n":1905,"o":82.03,"t":"2026-10-09T12:30:00Z","v":240036,"vw":81.822446},{"c":81.9,"h":81.92,"l":81.5,"n":2331,"o":81.6528,"t":"2026-10-09T12:45:00Z","v":501800,"vw":81.653084},{"c":82.0097,"h":82.1,"l":81.84,"n":1707,"o":81.9,"t":"2026-10-09T13:00:00Z","v":194568,"vw":81.961115},{"c":81.729,"h":82.15,"l":81.71,"n":2494,"o":82.011,"t":"2026-10-09T13:15:00Z","v":391039,"vw":81.893446},{"c":80.705,"h":81.81,"l":80.58,"n":32897,"o":81.72,"t":"2026-10-09T13:30:00Z","v":5649783,"vw":81.304649},{"c":80.73,"h":80.81,"l":80.41,"n":18587,"o":80.715,"t":"2026-10-09T13:45:00Z","v":2734541,"vw":80.620093},{"c":80.625,"h":80.92,"l":80.37,"n":17146,"o":80.7,"t":"2026-10-09T14:00:00Z","v":2643956,"vw":80.655931},{"c":80.89,"h":80.91,"l":80.5274,"n":11493,"o":80.64,"t":"2026-10-09T14:15:00Z","v":1716116,"vw":80.743113},{"c":80.705,"h":81.065,"l":80.54,"n":10658,"o":80.88,"t":"2026-10-09T14:30:00Z","v":1432898,"vw":80.840756},{"c":81.06,"h":81.1557,"l":80.635,"n":10543,"o":80.7,"t":"2026-10-09T14:45:00Z","v":1770737,"vw":80.939556},{"c":80.73,"h":81.16,"l":80.585,"n":10733,"o":81.0611,"t":"2026-10-09T15:00:00Z","v":1791412,"vw":80.89378},{"c":80.6837,"h":81.01,"l":80.6837,"n":7062,"o":80.72,"t":"2026-10-09T15:15:00Z","v":945460,"vw":80.882398},{"c":80.94,"h":81.0303,"l":80.61,"n":7091,"o":80.685,"t":"2026-10-09T15:30:00Z","v":1004169,"vw":80.821475},{"c":80.92,"h":81.1339,"l":80.8134,"n":5985,"o":80.95,"t":"2026-10-09T15:45:00Z","v":982037,"vw":81.018128},{"c":81.11,"h":81.19,"l":80.7,"n":7085,"o":80.91,"t":"2026-10-09T16:00:00Z","v":1286087,"vw":80.97344},{"c":81.12,"h":81.24,"l":80.99,"n":5034,"o":81.1099,"t":"2026-10-09T16:15:00Z","v":890226,"vw":81.1149},{"c":81.0384,"h":81.23,"l":80.96,"n":4279,"o":81.115,"t":"2026-10-09T16:30:00Z","v":743695,"vw":81.084896},{"c":81.09,"h":81.36,"l":81.04,"n":4720,"o":81.04,"t":"2026-10-09T16:45:00Z","v":898221,"vw":81.18905},{"c":81.02,"h":81.1678,"l":80.94,"n":3074,"o":81.13,"t":"2026-10-09T17:00:00Z","v":602638,"vw":81.047927},{"c":81.11,"h":81.16,"l":80.93,"n":3073,"o":81.0161,"t":"2026-10-09T17:15:00Z","v":462107,"vw":81.036826},{"c":81.045,"h":81.17,"l":80.9901,"n":3433,"o":81.1,"t":"2026-10-09T17:30:00Z","v":559500,"vw":81.073688},{"c":81.16,"h":81.2023,"l":81.0101,"n":3697,"o":81.0451,"t":"2026-10-09T17:45:00Z","v":506012,"vw":81.137161},{"c":81.245,"h":81.2754,"l":81.065,"n":2811,"o":81.1699,"t":"2026-10-09T18:00:00Z","v":546392,"vw":81.186308},{"c":81.3005,"h":81.42,"l":81.1984,"n":3665,"o":81.24,"t":"2026-10-09T18:15:00Z","v":991139,"vw":81.321759},{"c":81.22,"h":81.32,"l":81.1701,"n":2577,"o":81.305,"t":"2026-10-09T18:30:00Z","v":449808,"vw":81.236005},{"c":81.3076,"h":81.54,"l":81.225,"n":6460,"o":81.23,"t":"2026-10-09T18:45:00Z","v":1372280,"vw":81.364965},{"c":81.36,"h":81.36,"l":81.215,"n":2913,"o":81.3084,"t":"2026-10-09T19:00:00Z","v":485372,"vw":81.287563},{"c":81.325,"h":81.4799,"l":81.32,"n":3163,"o":81.355,"t":"2026-10-09T19:15:00Z","v":663509,"vw":81.408872},{"c":81.1197,"h":81.36,"l":81.1003,"n":5230,"o":81.33,"t":"2026-10-09T19:30:00Z","v":991675,"vw":81.214262},{"c":81.28,"h":81.36,"l":81.1039,"n":12484,"o":81.12,"t":"2026-10-09T19:45:00Z","v":2138985,"vw":81.247113},{"c":81.3,"h":81.35,"l":81.23,"n":1142,"o":81.28,"t":"2026-10-09T20:00:00Z","v":524190,"vw":81.28463},{"c":81.34,"h":81.3527,"l":81.26,"n":441,"o":81.3,"t":"2026-10-09T20:15:00Z","v":62722,"vw":81.313679},{"c":81.32,"h":81.3415,"l":81.27,"n":353,"o":81.3317,"t":"2026-10-09T20:30:00Z","v":53759,"vw":81.304316},{"c":81.39,"h":81.49,"l":81.3299,"n":682,"o":81.3299,"t":"2026-10-09T20:45:00Z","v":127465,"vw":81.421587},{"c":81.39,"h":81.4717,"l":81.35,"n":238,"o":81.352,"t":"2026-10-09T21:00:00Z","v":22445,"vw":81.429871},{"c":81.3,"h":81.41,"l":81.3,"n":231,"o":81.39,"t":"2026-10-09T21:15:00Z","v":28388,"vw":81.360273},{"c":81.306,"h":81.332,"l":81.26,"n":186,"o":81.3,"t":"2026-10-09T21:30:00Z","v":12347,"vw":81.297777},{"c":81.32,"h":81.34,"l":81.31,"n":131,"o":81.33,"t":"2026-10-09T21:45:00Z","v":9412,"vw":81.321196},{"c":81.33,"h":81.36,"l":81.32,"n":166,"o":81.32,"t":"2026-10-09T22:00:00Z","v":15897,"vw":81.335237},{"c":81.3,"h":81.35,"l":81.2901,"n":211,"o":81.3389,"t":"2026-10-09T22:15:00Z","v":14183,"vw":81.308926},{"c":81.2901,"h":81.3191,"l":81.29,"n":147,"o":81.3191,"t":"2026-10-09T22:30:00Z","v":10531,"vw":81.303332},{"c":81.3,"h":81.33,"l":81.29,"n":154,"o":81.29,"t":"2026-10-09T22:45:00Z","v":10749,"vw":81.303287},{"c":81.3041,"h":81.35,"l":81.3,"n":159,"o":81.31,"t":"2026-10-09T23:00:00Z","v":18001,"vw":81.327274},{"c":81.3201,"h":81.33,"l":81.3,"n":152,"o":81.3,"t":"2026-10-09T23:15:00Z","v":18209,"vw":81.315158},{"c":81.28,"h":81.32,"l":81.278,"n":175,"o":81.32,"t":"2026-10-09T23:30:00Z","v":18079,"vw":81.290527},{"c":81.28,"h":81.28,"l":81.2275,"n":545,"o":81.28,"t":"2026-10-09T23:45:00Z","v":45306,"vw":81.253092},{"c":81.73,"h":82.42,"l":81.64,"n":5872,"o":81.83,"t":"2026-10-12T08:00:00Z","v":579989,"vw":81.968203},{"c":81.6,"h":81.72,"l":81.51,"n":682,"o":81.71,"t":"2026-10-12T08:15:00Z","v":84024,"vw":81.623278},{"c":81.25,"h":81.6396,"l":81.22,"n":1360,"o":81.55,"t":"2026-10-12T08:30:00Z","v":104564,"vw":81.388829},{"c":80.95,"h":81.26,"l":80.88,"n":1551,"o":81.23,"t":"2026-10-12T08:45:00Z","v":121377,"vw":81.039347},{"c":81.18,"h":81.18,"l":80.92,"n":749,"o":80.92,"t":"2026-10-12T09:00:00Z","v":83063,"vw":81.088346},{"c":81.25,"h":81.32,"l":81.15,"n":632,"o":81.15,"t":"2026-10-12T09:15:00Z","v":54638,"vw":81.250797},{"c":81.1,"h":81.27,"l":81.05,"n":647,"o":81.24,"t":"2026-10-12T09:30:00Z","v":62583,"vw":81.186854},{"c":81.13,"h":81.17,"l":80.96,"n":527,"o":81.1,"t":"2026-10-12T09:45:00Z","v":39379,"vw":81.06804},{"c":81.04,"h":81.16,"l":81,"n":641,"o":81.09,"t":"2026-10-12T10:00:00Z","v":115351,"vw":81.057063},{"c":80.9,"h":81.12,"l":80.87,"n":900,"o":81.04,"t":"2026-10-12T10:15:00Z","v":51646,"vw":80.979423},{"c":81.04,"h":81.05,"l":80.73,"n":1005,"o":80.87,"t":"2026-10-12T10:30:00Z","v":52972,"vw":80.895634},{"c":81.0102,"h":81.12,"l":80.96,"n":575,"o":81.07,"t":"2026-10-12T10:45:00Z","v":37921,"vw":81.035214},{"c":80.7,"h":81.04,"l":80.67,"n":1728,"o":81.03,"t":"2026-10-12T11:00:00Z","v":153550,"vw":80.852631},{"c":80.9377,"h":80.975,"l":80.6998,"n":617,"o":80.6998,"t":"2026-10-12T11:15:00Z","v":73370,"vw":80.890611},{"c":80.87,"h":81,"l":80.82,"n":768,"o":80.9,"t":"2026-10-12T11:30:00Z","v":113963,"vw":80.89726},{"c":80.8915,"h":81.0303,"l":80.83,"n":615,"o":80.8572,"t":"2026-10-12T11:45:00Z","v":81638,"vw":80.945952},{"c":81.1,"h":81.12,"l":80.77,"n":1096,"o":80.89,"t":"2026-10-12T12:00:00Z","v":152815,"vw":80.926467},{"c":80.72,"h":81.09,"l":80.71,"n":1044,"o":81.09,"t":"2026-10-12T12:15:00Z","v":130996,"vw":80.917222},{"c":80.89,"h":80.9,"l":80.59,"n":1805,"o":80.7,"t":"2026-10-12T12:30:00Z","v":272114,"vw":80.702857},{"c":80.96,"h":80.9601,"l":80.76,"n":904,"o":80.88,"t":"2026-10-12T12:45:00Z","v":134050,"vw":80.895472},{"c":81,"h":81.1,"l":80.91,"n":1314,"o":80.98,"t":"2026-10-12T13:00:00Z","v":172299,"vw":81.013184},{"c":80.78,"h":81.02,"l":80.75,"n":2010,"o":80.99,"t":"2026-10-12T13:15:00Z","v":250739,"vw":80.892799},{"c":80.26,"h":80.81,"l":79.95,"n":29519,"o":80.78,"t":"2026-10-12T13:30:00Z","v":4105846,"vw":80.396494},{"c":80.1399,"h":80.49,"l":80.0401,"n":14855,"o":80.28,"t":"2026-10-12T13:45:00Z","v":1800958,"vw":80.258789},{"c":79.5604,"h":80.24,"l":79.4,"n":18607,"o":80.14,"t":"2026-10-12T14:00:00Z","v":2326492,"vw":79.767535},{"c":79.625,"h":79.91,"l":79.3202,"n":14036,"o":79.565,"t":"2026-10-12T14:15:00Z","v":1974530,"vw":79.629175},{"c":79.6001,"h":79.75,"l":79.41,"n":9122,"o":79.62,"t":"2026-10-12T14:30:00Z","v":1031824,"vw":79.597191},{"c":79.78,"h":79.851,"l":79.582,"n":8426,"o":79.62,"t":"2026-10-12T14:45:00Z","v":1160192,"vw":79.723691},{"c":79.675,"h":79.87,"l":79.5716,"n":6186,"o":79.795,"t":"2026-10-12T15:00:00Z","v":842102,"vw":79.735436},{"c":79.54,"h":79.8057,"l":79.5328,"n":5230,"o":79.68,"t":"2026-10-12T15:15:00Z","v":627594,"vw":79.651886},{"c":79.9364,"h":79.97,"l":79.48,"n":6887,"o":79.5401,"t":"2026-10-12T15:30:00Z","v":1088578,"vw":79.714767},{"c":80.0903,"h":80.23,"l":79.91,"n":7510,"o":79.94,"t":"2026-10-12T15:45:00Z","v":1335852,"vw":80.072495},{"c":80.08,"h":80.265,"l":80,"n":5003,"o":80.09,"t":"2026-10-12T16:00:00Z","v":666195,"vw":80.11651},{"c":79.85,"h":80.1356,"l":79.79,"n":4980,"o":80.0531,"t":"2026-10-12T16:15:00Z","v":714998,"vw":79.958587},{"c":79.825,"h":80,"l":79.7801,"n":3365,"o":79.84,"t":"2026-10-12T16:30:00Z","v":562680,"vw":79.914744},{"c":79.49,"h":79.85,"l":79.48,"n":5575,"o":79.83,"t":"2026-10-12T16:45:00Z","v":892794,"vw":79.621737},{"c":79.595,"h":79.6756,"l":79.475,"n":3305,"o":79.51,"t":"2026-10-12T17:00:00Z","v":466858,"vw":79.603108},{"c":79.5099,"h":79.6699,"l":79.48,"n":2788,"o":79.605,"t":"2026-10-12T17:15:00Z","v":478084,"vw":79.570343},{"c":79.5299,"h":79.565,"l":79.43,"n":3035,"o":79.51,"t":"2026-10-12T17:30:00Z","v":463164,"vw":79.50206},{"c":79.48,"h":79.61,"l":79.462,"n":3257,"o":79.535,"t":"2026-10-12T17:45:00Z","v":380274,"vw":79.562155},{"c":79.5338,"h":79.5799,"l":79.4,"n":2781,"o":79.475,"t":"2026-10-12T18:00:00Z","v":443692,"vw":79.480121},{"c":79.48,"h":79.54,"l":79.41,"n":2189,"o":79.54,"t":"2026-10-12T18:15:00Z","v":367832,"vw":79.465402},{"c":79.515,"h":79.53,"l":79.37,"n":2668,"o":79.475,"t":"2026-10-12T18:30:00Z","v":512335,"vw":79.448105},{"c":79.26,"h":79.5253,"l":79.215,"n":5610,"o":79.5199,"t":"2026-10-12T18:45:00Z","v":1000231,"vw":79.320027},{"c":79.319,"h":79.36,"l":79.23,"n":3170,"o":79.27,"t":"2026-10-12T19:00:00Z","v":595957,"vw":79.315179},{"c":79.43,"h":79.435,"l":79.26,"n":3019,"o":79.32,"t":"2026-10-12T19:15:00Z","v":607814,"vw":79.364343},{"c":79.565,"h":79.71,"l":79.4,"n":6173,"o":79.44,"t":"2026-10-12T19:30:00Z","v":1164928,"vw":79.5615},{"c":79.6,"h":79.7,"l":79.49,"n":13058,"o":79.56,"t":"2026-10-12T19:45:00Z","v":2025922,"vw":79.586609},{"c":79.47,"h":79.61,"l":79.47,"n":1204,"o":79.6,"t":"2026-10-12T20:00:00Z","v":421917,"vw":79.590092},{"c":79.5081,"h":79.5084,"l":79.44,"n":585,"o":79.47,"t":"2026-10-12T20:15:00Z","v":75935,"vw":79.464841},{"c":79.47,"h":79.5,"l":79.44,"n":465,"o":79.5,"t":"2026-10-12T20:30:00Z","v":31805,"vw":79.460436},{"c":79.5,"h":79.54,"l":79.42,"n":604,"o":79.46,"t":"2026-10-12T20:45:00Z","v":32756,"vw":79.491003},{"c":79.5,"h":79.5433,"l":79.47,"n":343,"o":79.5,"t":"2026-10-12T21:00:00Z","v":14750,"vw":79.512622},{"c":79.434,"h":79.54,"l":79.434,"n":477,"o":79.54,"t":"2026-10-12T21:15:00Z","v":28705,"vw":79.481089},{"c":79.45,"h":79.47,"l":79.41,"n":358,"o":79.44,"t":"2026-10-12T21:30:00Z","v":18447,"vw":79.45827},{"c":79.39,"h":79.45,"l":79.36,"n":443,"o":79.45,"t":"2026-10-12T21:45:00Z","v":21526,"vw":79.395726},{"c":79.55,"h":79.62,"l":79.4,"n":585,"o":79.4,"t":"2026-10-12T22:00:00Z","v":88464,"vw":79.571573},{"c":79.6104,"h":79.6683,"l":79.56,"n":332,"o":79.56,"t":"2026-10-12T22:15:00Z","v":29177,"vw":79.635082},{"c":79.5904,"h":79.62,"l":79.59,"n":263,"o":79.62,"t":"2026-10-12T22:30:00Z","v":18661,"vw":79.601617},{"c":79.43,"h":79.6098,"l":79.43,"n":488,"o":79.6,"t":"2026-10-12T22:45:00Z","v":33668,"vw":79.510811},{"c":79.171,"h":79.46,"l":79.16,"n":1121,"o":79.446,"t":"2026-10-12T23:00:00Z","v":69792,"vw":79.262774},{"c":79.1599,"h":79.23,"l":79.15,"n":517,"o":79.18,"t":"2026-10-12T23:15:00Z","v":63218,"vw":79.185109},{"c":79.04,"h":79.16,"l":79.02,"n":863,"o":79.1598,"t":"2026-10-12T23:30:00Z","v":91845,"vw":79.077911},{"c":78.912,"h":79.04,"l":78.9,"n":1618,"o":79.04,"t":"2026-10-12T23:45:00Z","v":150894,"vw":78.988168},{"c":78.35,"h":78.42,"l":77.57,"n":11637,"o":78.18,"t":"2026-10-13T08:00:00Z","v":1178660,"vw":78.012485},{"c":78.57,"h":78.57,"l":78.27,"n":1066,"o":78.35,"t":"2026-10-13T08:15:00Z","v":91029,"vw":78.409162},{"c":78.6,"h":78.64,"l":78.5,"n":848,"o":78.58,"t":"2026-10-13T08:30:00Z","v":99829,"vw":78.567742},{"c":78.5198,"h":78.61,"l":78.45,"n":844,"o":78.6,"t":"2026-10-13T08:45:00Z","v":81732,"vw":78.543046},{"c":78.6,"h":78.639,"l":78.4,"n":819,"o":78.5,"t":"2026-10-13T09:00:00Z","v":70660,"vw":78.523712},{"c":78.64,"h":78.67,"l":78.52,"n":596,"o":78.611,"t":"2026-10-13T09:15:00Z","v":51340,"vw":78.611326},{"c":78.49,"h":78.64,"l":78.49,"n":573,"o":78.62,"t":"2026-10-13T09:30:00Z","v":52960,"vw":78.564016},{"c":78.6,"h":78.6,"l":78.41,"n":520,"o":78.4703,"t":"2026-10-13T09:45:00Z","v":59017,"vw":78.486726},{"c":78.49,"h":78.59,"l":78.48,"n":417,"o":78.56,"t":"2026-10-13T10:00:00Z","v":29009,"vw":78.528679},{"c":78.36,"h":78.53,"l":78.34,"n":708,"o":78.49,"t":"2026-10-13T10:15:00Z","v":44324,"vw":78.417975},{"c":78.26,"h":78.51,"l":78.26,"n":752,"o":78.34,"t":"2026-10-13T10:30:00Z","v":71717,"vw":78.368664},{"c":78.2801,"h":78.31,"l":78.22,"n":533,"o":78.31,"t":"2026-10-13T10:45:00Z","v":31836,"vw":78.257235},{"c":77.991,"h":78.2699,"l":77.94,"n":2638,"o":78.26,"t":"2026-10-13T11:00:00Z","v":315029,"vw":78.092344},{"c":77.98,"h":78,"l":77.77,"n":1650,"o":78,"t":"2026-10-13T11:15:00Z","v":212861,"vw":77.904469},{"c":77.97,"h":78.0774,"l":77.86,"n":1249,"o":77.97,"t":"2026-10-13T11:30:00Z","v":143287,"vw":77.954185},{"c":77.84,"h":78.06,"l":77.83,"n":1225,"o":77.99,"t":"2026-10-13T11:45:00Z","v":125667,"vw":77.924026},{"c":77.91,"h":77.96,"l":77.74,"n":1553,"o":77.83,"t":"2026-10-13T12:00:00Z","v":181494,"vw":77.861327},{"c":77.96,"h":78.011,"l":77.86,"n":1228,"o":77.91,"t":"2026-10-13T12:15:00Z","v":175311,"vw":77.928781},{"c":77.859,"h":78,"l":77.8,"n":1620,"o":77.95,"t":"2026-10-13T12:30:00Z","v":171074,"vw":77.901353},{"c":77.79,"h":77.95,"l":77.68,"n":3833,"o":77.88,"t":"2026-10-13T12:45:00Z","v":512354,"vw":77.830414},{"c":77.76,"h":77.85,"l":77.61,"n":1717,"o":77.79,"t":"2026-10-13T13:00:00Z","v":219561,"vw":77.753885},{"c":77.51,"h":77.78,"l":77.51,"n":3497,"o":77.76,"t":"2026-10-13T13:15:00Z","v":407614,"vw":77.665478},{"c":78.7,"h":78.8099,"l":77.2801,"n":37585,"o":77.505,"t":"2026-10-13T13:30:00Z","v":5817459,"vw":77.999161},{"c":78.84,"h":78.9293,"l":78.49,"n":15937,"o":78.7,"t":"2026-10-13T13:45:00Z","v":2579270,"vw":78.721192},{"c":78.693,"h":79,"l":78.6428,"n":12844,"o":78.82,"t":"2026-10-13T14:00:00Z","v":1715560,"vw":78.833182},{"c":78.505,"h":78.89,"l":78.4525,"n":10415,"o":78.71,"t":"2026-10-13T14:15:00Z","v":1371531,"vw":78.651702},{"c":78.64,"h":78.81,"l":78.31,"n":9809,"o":78.51,"t":"2026-10-13T14:30:00Z","v":1293194,"vw":78.543345},{"c":78.14,"h":78.64,"l":78.045,"n":9355,"o":78.64,"t":"2026-10-13T14:45:00Z","v":1235394,"vw":78.270296},{"c":78.285,"h":78.31,"l":78.03,"n":6477,"o":78.15,"t":"2026-10-13T15:00:00Z","v":815666,"vw":78.162051},{"c":77.785,"h":78.33,"l":77.7601,"n":8375,"o":78.27,"t":"2026-10-13T15:15:00Z","v":1090985,"vw":78.021309},{"c":77.79,"h":77.8299,"l":77.605,"n":9293,"o":77.785,"t":"2026-10-13T15:30:00Z","v":1622294,"vw":77.707945},{"c":78.135,"h":78.14,"l":77.65,"n":8417,"o":77.79,"t":"2026-10-13T15:45:00Z","v":1687369,"vw":77.900502},{"c":78.385,"h":78.44,"l":78.105,"n":6634,"o":78.13,"t":"2026-10-13T16:00:00Z","v":1241772,"vw":78.328083},{"c":78.66,"h":78.6683,"l":78.385,"n":5607,"o":78.39,"t":"2026-10-13T16:15:00Z","v":1046808,"vw":78.561713},{"c":78.7,"h":78.93,"l":78.6544,"n":5935,"o":78.6544,"t":"2026-10-13T16:30:00Z","v":1096956,"vw":78.812548},{"c":78.4177,"h":78.778,"l":78.41,"n":4292,"o":78.71,"t":"2026-10-13T16:45:00Z","v":679666,"vw":78.613953},{"c":78.33,"h":78.45,"l":78.29,"n":4386,"o":78.4103,"t":"2026-10-13T17:00:00Z","v":736154,"vw":78.378225},{"c":78.125,"h":78.35,"l":78.125,"n":3262,"o":78.33,"t":"2026-10-13T17:15:00Z","v":372323,"vw":78.247707},{"c":78.435,"h":78.488,"l":78.07,"n":4394,"o":78.125,"t":"2026-10-13T17:30:00Z","v":747600,"vw":78.294738},{"c":78.245,"h":78.4501,"l":78.03,"n":5700,"o":78.43,"t":"2026-10-13T17:45:00Z","v":819881,"vw":78.239665},{"c":78.6801,"h":78.72,"l":78.1701,"n":6415,"o":78.2433,"t":"2026-10-13T18:00:00Z","v":1044308,"vw":78.515078},{"c":78.62,"h":78.69,"l":78.47,"n":3532,"o":78.69,"t":"2026-10-13T18:15:00Z","v":595214,"vw":78.572608},{"c":78.335,"h":78.62,"l":78.33,"n":3614,"o":78.6,"t":"2026-10-13T18:30:00Z","v":722795,"vw":78.487888},{"c":78.42,"h":78.455,"l":78.2,"n":3501,"o":78.355,"t":"2026-10-13T18:45:00Z","v":723095,"vw":78.338139},{"c":78.6,"h":78.63,"l":78.3799,"n":3193,"o":78.4098,"t":"2026-10-13T19:00:00Z","v":590730,"vw":78.509254},{"c":78.655,"h":78.7151,"l":78.53,"n":3128,"o":78.61,"t":"2026-10-13T19:15:00Z","v":630209,"vw":78.629168},{"c":78.665,"h":78.8299,"l":78.57,"n":6887,"o":78.659,"t":"2026-10-13T19:30:00Z","v":1430320,"vw":78.706092},{"c":78.8099,"h":78.9,"l":78.55,"n":13085,"o":78.67,"t":"2026-10-13T19:45:00Z","v":2202838,"vw":78.703748},{"c":78.88,"h":78.91,"l":78.73,"n":1317,"o":78.81,"t":"2026-10-13T20:00:00Z","v":487030,"vw":78.812312},{"c":78.67,"h":78.88,"l":78.62,"n":848,"o":78.88,"t":"2026-10-13T20:15:00Z","v":110582,"vw":78.69055},{"c":78.7,"h":78.7,"l":78.6,"n":597,"o":78.67,"t":"2026-10-13T20:30:00Z","v":84705,"vw":78.637484},{"c":78.76,"h":78.8,"l":78.7003,"n":491,"o":78.7003,"t":"2026-10-13T20:45:00Z","v":56500,"vw":78.756008},{"c":78.7738,"h":78.78,"l":78.7462,"n":156,"o":78.78,"t":"2026-10-13T21:00:00Z","v":8520,"vw":78.773204},{"c":78.845,"h":78.85,"l":78.7738,"n":280,"o":78.7738,"t":"2026-10-13T21:15:00Z","v":23663,"vw":78.815071},{"c":78.86,"h":78.87,"l":78.82,"n":293,"o":78.8477,"t":"2026-10-13T21:30:00Z","v":15632,"vw":78.848544},{"c":78.91,"h":78.95,"l":78.87,"n":370,"o":78.87,"t":"2026-10-13T21:45:00Z","v":54472,"vw":78.906932},{"c":78.71,"h":78.9,"l":78.67,"n":723,"o":78.89,"t":"2026-10-13T22:00:00Z","v":103554,"vw":78.772743},{"c":78.95,"h":78.96,"l":78.6809,"n":489,"o":78.7,"t":"2026-10-13T22:15:00Z","v":141661,"vw":78.895962},{"c":79.03,"h":79.1,"l":78.8,"n":819,"o":78.95,"t":"2026-10-13T22:30:00Z","v":75403,"vw":78.995548},{"c":78.98,"h":79.05,"l":78.959,"n":396,"o":79.0169,"t":"2026-10-13T22:45:00Z","v":41959,"vw":79.014513},{"c":78.75,"h":78.98,"l":78.72,"n":496,"o":78.98,"t":"2026-10-13T23:00:00Z","v":55492,"vw":78.796404},{"c":78.63,"h":78.84,"l":78.6,"n":562,"o":78.839,"t":"2026-10-13T23:15:00Z","v":53344,"vw":78.659722},{"c":78.6797,"h":78.7,"l":78.5851,"n":261,"o":78.6,"t":"2026-10-13T23:30:00Z","v":57722,"vw":78.646063},{"c":78.56,"h":78.68,"l":78.5226,"n":345,"o":78.67,"t":"2026-10-13T23:45:00Z","v":71957,"vw":78.572453},{"c":79.26,"h":79.57,"l":78.2,"n":6736,"o":78.93,"t":"2026-10-14T08:00:00Z","v":704123,"vw":78.931183},{"c":79.17,"h":79.37,"l":79.12,"n":460,"o":79.281,"t":"2026-10-14T08:15:00Z","v":35543,"vw":79.248037},{"c":78.91,"h":79.19,"l":78.9,"n":439,"o":79.15,"t":"2026-10-14T08:30:00Z","v":35587,"vw":79.01072},{"c":78.72,"h":78.929,"l":78.72,"n":480,"o":78.929,"t":"2026-10-14T08:45:00Z","v":40816,"vw":78.831528},{"c":78.83,"h":78.94,"l":78.73,"n":501,"o":78.75,"t":"2026-10-14T09:00:00Z","v":54651,"vw":78.832502},{"c":78.5,"h":78.97,"l":78.5,"n":879,"o":78.83,"t":"2026-10-14T09:15:00Z","v":112610,"vw":78.718628},{"c":78.82,"h":78.82,"l":78.49,"n":441,"o":78.5,"t":"2026-10-14T09:30:00Z","v":72839,"vw":78.666541},{"c":78.85,"h":78.89,"l":78.79,"n":253,"o":78.8,"t":"2026-10-14T09:45:00Z","v":36540,"vw":78.819449},{"c":78.78,"h":78.87,"l":78.6,"n":643,"o":78.87,"t":"2026-10-14T10:00:00Z","v":50024,"vw":78.691802},{"c":78.74,"h":78.92,"l":78.74,"n":321,"o":78.8,"t":"2026-10-14T10:15:00Z","v":28561,"vw":78.842419},{"c":78.55,"h":78.8,"l":78.55,"n":512,"o":78.74,"t":"2026-10-14T10:30:00Z","v":51146,"vw":78.653986},{"c":78.58,"h":78.72,"l":78.52,"n":699,"o":78.56,"t":"2026-10-14T10:45:00Z","v":95948,"vw":78.607996},{"c":78.54,"h":78.589,"l":78.27,"n":1701,"o":78.589,"t":"2026-10-14T11:00:00Z","v":222401,"vw":78.393096},{"c":78.4031,"h":78.6092,"l":78.4,"n":613,"o":78.51,"t":"2026-10-14T11:15:00Z","v":85758,"vw":78.528511},{"c":78.46,"h":78.6301,"l":78.41,"n":856,"o":78.43,"t":"2026-10-14T11:30:00Z","v":78880,"vw":78.510526},{"c":78.6,"h":78.66,"l":78.43,"n":730,"o":78.5,"t":"2026-10-14T11:45:00Z","v":56326,"vw":78.547211},{"c":78.95,"h":78.971,"l":78.6,"n":1323,"o":78.6,"t":"2026-10-14T12:00:00Z","v":142625,"vw":78.802115},{"c":79.2,"h":79.24,"l":78.76,"n":2265,"o":78.95,"t":"2026-10-14T12:15:00Z","v":256924,"vw":78.96211},{"c":77.22,"h":79.32,"l":77.05,"n":13762,"o":79.21,"t":"2026-10-14T12:30:00Z","v":1623259,"vw":77.569604},{"c":77.05,"h":77.66,"l":76.94,"n":6875,"o":77.2231,"t":"2026-10-14T12:45:00Z","v":839470,"vw":77.293979},{"c":77.27,"h":77.2891,"l":76.96,"n":3782,"o":77.05,"t":"2026-10-14T13:00:00Z","v":462032,"vw":77.124085},{"c":76.97,"h":77.3,"l":76.9,"n":4878,"o":77.28,"t":"2026-10-14T13:15:00Z","v":576451,"vw":77.068705},{"c":77.2313,"h":77.54,"l":76.55,"n":40383,"o":77,"t":"2026-10-14T13:30:00Z","v":6136281,"vw":77.065645},{"c":76.3811,"h":77.79,"l":76.33,"n":31863,"o":77.24,"t":"2026-10-14T13:45:00Z","v":4668475,"vw":77.147489},{"c":76.49,"h":76.86,"l":76.24,"n":19721,"o":76.39,"t":"2026-10-14T14:00:00Z","v":2548374,"vw":76.492995},{"c":76.39,"h":76.7598,"l":76.24,"n":14993,"o":76.505,"t":"2026-10-14T14:15:00Z","v":2295876,"vw":76.473171},{"c":76.42,"h":76.649,"l":76.21,"n":13464,"o":76.39,"t":"2026-10-14T14:30:00Z","v":1725083,"vw":76.430228},{"c":76.47,"h":76.705,"l":75.94,"n":19121,"o":76.435,"t":"2026-10-14T14:45:00Z","v":2330010,"vw":76.257299},{"c":75.728,"h":76.48,"l":75.53,"n":17727,"o":76.47,"t":"2026-10-14T15:00:00Z","v":2292297,"vw":75.860936},{"c":75.7399,"h":76.09,"l":75.655,"n":11207,"o":75.715,"t":"2026-10-14T15:15:00Z","v":1286617,"vw":75.880547},{"c":75.24,"h":75.7999,"l":75.1,"n":16806,"o":75.74,"t":"2026-10-14T15:30:00Z","v":2129081,"vw":75.4036},{"c":75.2599,"h":75.51,"l":75.14,"n":10889,"o":75.24,"t":"2026-10-14T15:45:00Z","v":1399426,"vw":75.320822},{"c":74.535,"h":75.355,"l":74.51,"n":21210,"o":75.26,"t":"2026-10-14T16:00:00Z","v":2708545,"vw":74.921247},{"c":74.4999,"h":74.7297,"l":74.37,"n":14488,"o":74.535,"t":"2026-10-14T16:15:00Z","v":1770593,"vw":74.519415},{"c":74.9201,"h":75,"l":74.22,"n":14585,"o":74.475,"t":"2026-10-14T16:30:00Z","v":2083575,"vw":74.653193},{"c":74.985,"h":74.995,"l":74.6586,"n":8412,"o":74.9201,"t":"2026-10-14T16:45:00Z","v":1409858,"vw":74.825716},{"c":74.6,"h":75.09,"l":74.57,"n":8150,"o":74.99,"t":"2026-10-14T17:00:00Z","v":1163888,"vw":74.763402},{"c":74.0831,"h":74.6099,"l":74.01,"n":11649,"o":74.6,"t":"2026-10-14T17:15:00Z","v":1730369,"vw":74.355973},{"c":74.035,"h":74.3027,"l":73.91,"n":12571,"o":74.07,"t":"2026-10-14T17:30:00Z","v":1777499,"vw":74.100875},{"c":73.825,"h":74.19,"l":73.74,"n":13015,"o":74.03,"t":"2026-10-14T17:45:00Z","v":1831949,"vw":73.900844},{"c":74.158,"h":74.23,"l":73.51,"n":12939,"o":73.825,"t":"2026-10-14T18:00:00Z","v":2001615,"vw":73.851201},{"c":74.0399,"h":74.2,"l":73.86,"n":9917,"o":74.15,"t":"2026-10-14T18:15:00Z","v":1779021,"vw":74.049186},{"c":73.68,"h":74.03,"l":73.62,"n":8293,"o":74.03,"t":"2026-10-14T18:30:00Z","v":1140415,"vw":73.793866},{"c":73.71,"h":73.97,"l":73.62,"n":9273,"o":73.68,"t":"2026-10-14T18:45:00Z","v":1448759,"vw":73.818346},{"c":73.67,"h":73.73,"l":73.31,"n":14941,"o":73.715,"t":"2026-10-14T19:00:00Z","v":2614040,"vw":73.53397},{"c":74.175,"h":74.21,"l":73.52,"n":13551,"o":73.6699,"t":"2026-10-14T19:15:00Z","v":3000480,"vw":74.00445},{"c":74.1,"h":74.5,"l":73.94,"n":13673,"o":74.1799,"t":"2026-10-14T19:30:00Z","v":2331302,"vw":74.193066},{"c":74.11,"h":74.27,"l":73.8301,"n":24260,"o":74.11,"t":"2026-10-14T19:45:00Z","v":4258553,"vw":74.025617},{"c":73.79,"h":74.305,"l":73.79,"n":3342,"o":74.11,"t":"2026-10-14T20:00:00Z","v":948515,"vw":74.090738},{"c":73.8382,"h":73.895,"l":73.745,"n":1666,"o":73.795,"t":"2026-10-14T20:15:00Z","v":251967,"vw":73.807985},{"c":73.8093,"h":73.88,"l":73.76,"n":1396,"o":73.84,"t":"2026-10-14T20:30:00Z","v":91619,"vw":73.821872},{"c":73.83,"h":73.83,"l":73.69,"n":1763,"o":73.79,"t":"2026-10-14T20:45:00Z","v":168996,"vw":73.779768},{"c":73.8201,"h":73.85,"l":73.8,"n":898,"o":73.839,"t":"2026-10-14T21:00:00Z","v":34528,"vw":73.827366},{"c":73.7705,"h":73.84,"l":73.75,"n":1135,"o":73.8202,"t":"2026-10-14T21:15:00Z","v":99306,"vw":73.770769},{"c":73.68,"h":73.79,"l":73.65,"n":1582,"o":73.7893,"t":"2026-10-14T21:30:00Z","v":65033,"vw":73.716566},{"c":73.7554,"h":73.77,"l":73.6,"n":1366,"o":73.7,"t":"2026-10-14T21:45:00Z","v":138716,"vw":73.658618},{"c":73.433,"h":74.12,"l":73.22,"n":3829,"o":73.76,"t":"2026-10-14T22:00:00Z","v":373490,"vw":73.505165},{"c":73.09,"h":73.554,"l":72.95,"n":4808,"o":73.46,"t":"2026-10-14T22:15:00Z","v":424849,"vw":73.130233},{"c":72.7056,"h":73.1559,"l":72.565,"n":8732,"o":73.1559,"t":"2026-10-14T22:30:00Z","v":344255,"vw":72.805772},{"c":72.72,"h":73.059,"l":72.51,"n":2818,"o":72.71,"t":"2026-10-14T22:45:00Z","v":273509,"vw":72.809539},{"c":72.6469,"h":73,"l":72.55,"n":1871,"o":72.75,"t":"2026-10-14T23:00:00Z","v":213663,"vw":72.769286},{"c":72.44,"h":72.63,"l":72.41,"n":2716,"o":72.63,"t":"2026-10-14T23:15:00Z","v":438438,"vw":72.510168},{"c":72.2794,"h":72.48,"l":72.19,"n":2553,"o":72.43,"t":"2026-10-14T23:30:00Z","v":258520,"vw":72.330024},{"c":72.084,"h":72.365,"l":71.89,"n":3434,"o":72.2678,"t":"2026-10-14T23:45:00Z","v":416761,"vw":72.062245},{"c":71.35,"h":72.61,"l":70.98,"n":21428,"o":71.69,"t":"2026-10-15T08:00:00Z","v":2133581,"vw":71.705739},{"c":71.33,"h":71.48,"l":70.981,"n":2292,"o":71.34,"t":"2026-10-15T08:15:00Z","v":212135,"vw":71.149654},{"c":71.49,"h":71.6,"l":71.31,"n":1257,"o":71.31,"t":"2026-10-15T08:30:00Z","v":123487,"vw":71.459331},{"c":71.7501,"h":71.86,"l":71.46,"n":1556,"o":71.4899,"t":"2026-10-15T08:45:00Z","v":160214,"vw":71.742263},{"c":72.04,"h":72.04,"l":71.63,"n":1916,"o":71.75,"t":"2026-10-15T09:00:00Z","v":367565,"vw":71.868584},{"c":71.62,"h":72.03,"l":71.62,"n":1268,"o":72.03,"t":"2026-10-15T09:15:00Z","v":126871,"vw":71.801172},{"c":71.67,"h":72.05,"l":71.54,"n":1845,"o":71.61,"t":"2026-10-15T09:30:00Z","v":494665,"vw":71.74516},{"c":71.68,"h":71.76,"l":71.55,"n":761,"o":71.7,"t":"2026-10-15T09:45:00Z","v":47048,"vw":71.675368},{"c":71.694,"h":71.78,"l":71.47,"n":1101,"o":71.7,"t":"2026-10-15T10:00:00Z","v":85645,"vw":71.610667},{"c":71.58,"h":71.82,"l":71.55,"n":827,"o":71.65,"t":"2026-10-15T10:15:00Z","v":87112,"vw":71.672083},{"c":71.4,"h":71.6,"l":71.4,"n":986,"o":71.58,"t":"2026-10-15T10:30:00Z","v":54669,"vw":71.507514},{"c":71.32,"h":71.44,"l":71.25,"n":1237,"o":71.39,"t":"2026-10-15T10:45:00Z","v":123397,"vw":71.320492},{"c":71.35,"h":71.43,"l":70.96,"n":4664,"o":71.33,"t":"2026-10-15T11:00:00Z","v":467495,"vw":71.220876},{"c":71.58,"h":71.6,"l":71.319,"n":1842,"o":71.35,"t":"2026-10-15T11:15:00Z","v":264573,"vw":71.444586},{"c":71.82,"h":71.94,"l":71.46,"n":2575,"o":71.58,"t":"2026-10-15T11:30:00Z","v":320060,"vw":71.745373},{"c":71.44,"h":71.8605,"l":71.42,"n":2000,"o":71.8,"t":"2026-10-15T11:45:00Z","v":207134,"vw":71.690863},{"c":71.3897,"h":71.49,"l":71.27,"n":2144,"o":71.45,"t":"2026-10-15T12:00:00Z","v":230525,"vw":71.388253},{"c":71.66,"h":71.89,"l":71.32,"n":3071,"o":71.4,"t":"2026-10-15T12:15:00Z","v":366837,"vw":71.512642},{"c":71.4469,"h":71.68,"l":70.71,"n":10426,"o":71.6,"t":"2026-10-15T12:30:00Z","v":1164021,"vw":71.295067},{"c":71.26,"h":71.64,"l":71.21,"n":3861,"o":71.43,"t":"2026-10-15T12:45:00Z","v":445960,"vw":71.407699},{"c":71.37,"h":71.49,"l":71.15,"n":3308,"o":71.26,"t":"2026-10-15T13:00:00Z","v":290454,"vw":71.34068},{"c":70.95,"h":71.4285,"l":70.88,"n":6992,"o":71.3786,"t":"2026-10-15T13:15:00Z","v":799475,"vw":71.141065},{"c":71.44,"h":71.63,"l":70.465,"n":66048,"o":70.95,"t":"2026-10-15T13:30:00Z","v":9162780,"vw":71.015728},{"c":70.47,"h":71.72,"l":69.985,"n":52385,"o":71.44,"t":"2026-10-15T13:45:00Z","v":6229792,"vw":70.652618},{"c":71.22,"h":71.81,"l":70.4301,"n":36020,"o":70.47,"t":"2026-10-15T14:00:00Z","v":5617999,"vw":71.258533},{"c":71.4,"h":71.68,"l":71.0704,"n":21744,"o":71.21,"t":"2026-10-15T14:15:00Z","v":3395574,"vw":71.425864},{"c":72.13,"h":72.24,"l":71.0312,"n":22071,"o":71.38,"t":"2026-10-15T14:30:00Z","v":3886397,"vw":71.651264},{"c":72.55,"h":72.6,"l":71.88,"n":20176,"o":72.114899,"t":"2026-10-15T14:45:00Z","v":4538543,"vw":72.17394},{"c":72.985,"h":73.03,"l":72.23,"n":20709,"o":72.55,"t":"2026-10-15T15:00:00Z","v":3460840,"vw":72.666037},{"c":72.76,"h":73.23,"l":72.67,"n":16152,"o":72.98,"t":"2026-10-15T15:15:00Z","v":2440752,"vw":72.940712},{"c":72.53,"h":72.83,"l":72.42,"n":12148,"o":72.79,"t":"2026-10-15T15:30:00Z","v":1734282,"vw":72.598363},{"c":72.8877,"h":72.9101,"l":72.39,"n":9627,"o":72.52,"t":"2026-10-15T15:45:00Z","v":1495475,"vw":72.641445},{"c":72.57,"h":73.0571,"l":72.55,"n":9100,"o":72.8801,"t":"2026-10-15T16:00:00Z","v":1437634,"vw":72.798968},{"c":72.225,"h":72.615,"l":72.161,"n":8073,"o":72.58,"t":"2026-10-15T16:15:00Z","v":1227473,"vw":72.369661},{"c":72.59,"h":72.7,"l":72.11,"n":7929,"o":72.24,"t":"2026-10-15T16:30:00Z","v":1220892,"vw":72.407141},{"c":72.505,"h":72.6781,"l":72.195,"n":5769,"o":72.595,"t":"2026-10-15T16:45:00Z","v":858750,"vw":72.388258},{"c":72.715,"h":72.79,"l":72.375,"n":5127,"o":72.505,"t":"2026-10-15T17:00:00Z","v":857799,"vw":72.598392},{"c":72.78,"h":72.86,"l":72.6705,"n":4305,"o":72.7027,"t":"2026-10-15T17:15:00Z","v":743224,"vw":72.777529},{"c":73.2866,"h":73.51,"l":72.745,"n":8469,"o":72.77,"t":"2026-10-15T17:30:00Z","v":1269619,"vw":73.171657},{"c":73.21,"h":73.37,"l":73.16,"n":5143,"o":73.28,"t":"2026-10-15T17:45:00Z","v":819104,"vw":73.264913},{"c":72.515,"h":73.21,"l":72.485,"n":8632,"o":73.2099,"t":"2026-10-15T18:00:00Z","v":1534326,"vw":72.807706},{"c":72.55,"h":72.61,"l":72.356,"n":5764,"o":72.515,"t":"2026-10-15T18:15:00Z","v":1127342,"vw":72.475396},{"c":72.655,"h":72.73,"l":72.48,"n":4931,"o":72.55,"t":"2026-10-15T18:30:00Z","v":987424,"vw":72.604532},{"c":73.04,"h":73.07,"l":72.645,"n":5084,"o":72.6574,"t":"2026-10-15T18:45:00Z","v":1027708,"vw":72.852376},{"c":73.72,"h":73.7699,"l":73.031,"n":9462,"o":73.045,"t":"2026-10-15T19:00:00Z","v":1711374,"vw":73.412685},{"c":73.8059,"h":74.119,"l":73.72,"n":11443,"o":73.735,"t":"2026-10-15T19:15:00Z","v":2326792,"vw":73.946689},{"c":74,"h":74.12,"l":73.69,"n":8716,"o":73.79,"t":"2026-10-15T19:30:00Z","v":1562279,"vw":73.91226},{"c":73.83,"h":74.2398,"l":73.7,"n":19123,"o":74,"t":"2026-10-15T19:45:00Z","v":3542839,"vw":73.927915},{"c":73.71,"h":73.92,"l":73.65,"n":2031,"o":73.82,"t":"2026-10-15T20:00:00Z","v":585538,"vw":73.78177},{"c":73.62,"h":73.7417,"l":73.6,"n":992,"o":73.73,"t":"2026-10-15T20:15:00Z","v":89713,"vw":73.651031},{"c":73.75,"h":73.8,"l":73.63,"n":780,"o":73.63,"t":"2026-10-15T20:30:00Z","v":61998,"vw":73.747406},{"c":73.3631,"h":73.7898,"l":73.08,"n":1888,"o":73.76,"t":"2026-10-15T20:45:00Z","v":174245,"vw":73.474334},{"c":73.28,"h":73.4,"l":72.7497,"n":2173,"o":73.3938,"t":"2026-10-15T21:00:00Z","v":182152,"vw":73.059959},{"c":73.44,"h":73.5,"l":73.15,"n":744,"o":73.3,"t":"2026-10-15T21:15:00Z","v":78833,"vw":73.341416},{"c":73.5,"h":73.5,"l":73.36,"n":601,"o":73.435,"t":"2026-10-15T21:30:00Z","v":40935,"vw":73.406148},{"c":73.4915,"h":73.5959,"l":73.4915,"n":561,"o":73.5,"t":"2026-10-15T21:45:00Z","v":30982,"vw":73.55063},{"c":73.7,"h":73.72,"l":73.47,"n":776,"o":73.48,"t":"2026-10-15T22:00:00Z","v":63795,"vw":73.648144},{"c":73.63,"h":73.7,"l":73.6,"n":473,"o":73.7,"t":"2026-10-15T22:15:00Z","v":24721,"vw":73.643561},{"c":73.42,"h":73.6105,"l":73.304,"n":747,"o":73.6105,"t":"2026-10-15T22:30:00Z","v":55816,"vw":73.417459},{"c":73.3,"h":73.4239,"l":73.26,"n":563,"o":73.4239,"t":"2026-10-15T22:45:00Z","v":81654,"vw":73.328469},{"c":73.2499,"h":73.31,"l":73.02,"n":758,"o":73.31,"t":"2026-10-15T23:00:00Z","v":63205,"vw":73.188684},{"c":72.89,"h":73.2595,"l":72.87,"n":945,"o":73.25,"t":"2026-10-15T23:15:00Z","v":91174,"vw":72.99608},{"c":72.72,"h":72.92,"l":72.68,"n":837,"o":72.91,"t":"2026-10-15T23:30:00Z","v":76588,"vw":72.811123},{"c":72.72,"h":72.8261,"l":72.6831,"n":653,"o":72.708,"t":"2026-10-15T23:45:00Z","v":89577,"vw":72.740884},{"c":74.06,"h":74.46,"l":73.75,"n":9786,"o":73.92,"t":"2026-10-16T08:00:00Z","v":1123352,"vw":74.095769},{"c":74.19,"h":74.23,"l":73.98,"n":1533,"o":74.09,"t":"2026-10-16T08:15:00Z","v":291547,"vw":74.043071},{"c":74.17,"h":74.2,"l":73.95,"n":684,"o":74.17,"t":"2026-10-16T08:30:00Z","v":63962,"vw":74.080396},{"c":73.9,"h":74.17,"l":73.88,"n":581,"o":74.15,"t":"2026-10-16T08:45:00Z","v":40110,"vw":74.046958},{"c":74,"h":74.01,"l":73.8,"n":971,"o":73.88,"t":"2026-10-16T09:00:00Z","v":182737,"vw":73.8487},{"c":74.07,"h":74.08,"l":73.92,"n":563,"o":73.99,"t":"2026-10-16T09:15:00Z","v":61591,"vw":74.037137},{"c":73.82,"h":74.11,"l":73.82,"n":808,"o":74.05,"t":"2026-10-16T09:30:00Z","v":51648,"vw":73.979395},{"c":73.52,"h":73.97,"l":73.4803,"n":1110,"o":73.85,"t":"2026-10-16T09:45:00Z","v":108170,"vw":73.661341},{"c":73.49,"h":73.54,"l":73.29,"n":1244,"o":73.511,"t":"2026-10-16T10:00:00Z","v":228599,"vw":73.429902},{"c":73.69,"h":73.73,"l":73.4802,"n":737,"o":73.49,"t":"2026-10-16T10:15:00Z","v":111356,"vw":73.606271},{"c":73.7696,"h":73.83,"l":73.6699,"n":583,"o":73.7,"t":"2026-10-16T10:30:00Z","v":56284,"vw":73.76195},{"c":73.5,"h":73.77,"l":73.48,"n":841,"o":73.72,"t":"2026-10-16T10:45:00Z","v":79896,"vw":73.626344},{"c":73.8,"h":73.839,"l":73.35,"n":1507,"o":73.48,"t":"2026-10-16T11:00:00Z","v":215816,"vw":73.550795},{"c":73.53,"h":73.78,"l":73.52,"n":879,"o":73.76,"t":"2026-10-16T11:15:00Z","v":118395,"vw":73.665413},{"c":73.34,"h":73.56,"l":73.2113,"n":1481,"o":73.52,"t":"2026-10-16T11:30:00Z","v":165489,"vw":73.363743},{"c":73.51,"h":73.51,"l":73.22,"n":1100,"o":73.35,"t":"2026-10-16T11:45:00Z","v":133734,"vw":73.349022},{"c":73.55,"h":73.76,"l":73.4898,"n":1086,"o":73.4898,"t":"2026-10-16T12:00:00Z","v":134399,"vw":73.647512},{"c":73.68,"h":73.709,"l":73.45,"n":992,"o":73.55,"t":"2026-10-16T12:15:00Z","v":150015,"vw":73.579461},{"c":73.45,"h":73.75,"l":73.31,"n":1495,"o":73.67,"t":"2026-10-16T12:30:00Z","v":157163,"vw":73.491544},{"c":73.29,"h":73.4285,"l":73.1799,"n":1505,"o":73.41,"t":"2026-10-16T12:45:00Z","v":173480,"vw":73.278797},{"c":73.4,"h":73.43,"l":73.14,"n":1643,"o":73.28,"t":"2026-10-16T13:00:00Z","v":242621,"vw":73.265102},{"c":73,"h":73.39,"l":73,"n":4830,"o":73.39,"t":"2026-10-16T13:15:00Z","v":600299,"vw":73.199123},{"c":72.3295,"h":73.13,"l":71.715,"n":41778,"o":73.005,"t":"2026-10-16T13:30:00Z","v":6771530,"vw":72.310156},{"c":71.59,"h":72.42,"l":71.34,"n":28862,"o":72.33,"t":"2026-10-16T13:45:00Z","v":4841763,"vw":71.788457},{"c":71.81,"h":71.92,"l":71.2403,"n":22803,"o":71.58,"t":"2026-10-16T14:00:00Z","v":3716698,"vw":71.630975},{"c":71.4399,"h":71.98,"l":71.31,"n":16912,"o":71.82,"t":"2026-10-16T14:15:00Z","v":3217225,"vw":71.699557},{"c":72.15,"h":72.3,"l":71.31,"n":15771,"o":71.435,"t":"2026-10-16T14:30:00Z","v":2809583,"vw":71.945089},{"c":71.775,"h":72.4,"l":71.59,"n":12972,"o":72.145,"t":"2026-10-16T14:45:00Z","v":2461710,"vw":72.000772},{"c":70.72,"h":71.76,"l":70.47,"n":26592,"o":71.76,"t":"2026-10-16T15:00:00Z","v":3667852,"vw":70.983367},{"c":70.46,"h":70.8599,"l":70.1933,"n":18344,"o":70.7001,"t":"2026-10-16T15:15:00Z","v":2440637,"vw":70.534126},{"c":70.73,"h":70.895,"l":70.4601,"n":12839,"o":70.47,"t":"2026-10-16T15:30:00Z","v":1837207,"vw":70.734753},{"c":70.28,"h":70.98,"l":70.265,"n":11881,"o":70.74,"t":"2026-10-16T15:45:00Z","v":1680843,"vw":70.603571},{"c":70.525,"h":70.525,"l":69.93,"n":22101,"o":70.2601,"t":"2026-10-16T16:00:00Z","v":2856710,"vw":70.116813},{"c":70.4,"h":70.65,"l":70.29,"n":8284,"o":70.525,"t":"2026-10-16T16:15:00Z","v":1214144,"vw":70.441566},{"c":70.175,"h":70.39,"l":69.97,"n":12103,"o":70.39,"t":"2026-10-16T16:30:00Z","v":2060406,"vw":70.108926},{"c":69.945,"h":70.23,"l":69.73,"n":14630,"o":70.18,"t":"2026-10-16T16:45:00Z","v":2197531,"vw":69.912923},{"c":69.17,"h":69.96,"l":69.03,"n":25961,"o":69.95,"t":"2026-10-16T17:00:00Z","v":3739722,"vw":69.326428},{"c":69.06,"h":69.23,"l":68.5701,"n":27428,"o":69.17,"t":"2026-10-16T17:15:00Z","v":3719919,"vw":68.847695},{"c":69.3678,"h":69.63,"l":68.97,"n":19228,"o":69.055,"t":"2026-10-16T17:30:00Z","v":2856244,"vw":69.256015},{"c":68.78,"h":69.47,"l":68.69,"n":14489,"o":69.3701,"t":"2026-10-16T17:45:00Z","v":2150321,"vw":69.002731},{"c":68.685,"h":68.84,"l":68.33,"n":18016,"o":68.77,"t":"2026-10-16T18:00:00Z","v":2602029,"vw":68.591643},{"c":68.4968,"h":68.79,"l":68.28,"n":13917,"o":68.689,"t":"2026-10-16T18:15:00Z","v":1973790,"vw":68.469341},{"c":68.355,"h":68.59,"l":68.1303,"n":14591,"o":68.5,"t":"2026-10-16T18:30:00Z","v":2163462,"vw":68.371718},{"c":68.095,"h":68.39,"l":67.76,"n":30436,"o":68.34,"t":"2026-10-16T18:45:00Z","v":3134061,"vw":68.03165},{"c":68.4,"h":68.4,"l":67.432,"n":26116,"o":68.09,"t":"2026-10-16T19:00:00Z","v":4176233,"vw":67.843899},{"c":68.495,"h":68.5295,"l":67.9236,"n":18385,"o":68.39,"t":"2026-10-16T19:15:00Z","v":2966432,"vw":68.284831},{"c":67.7801,"h":68.6172,"l":67.6888,"n":19453,"o":68.49,"t":"2026-10-16T19:30:00Z","v":2770659,"vw":68.054998},{"c":68.2299,"h":68.4639,"l":67.73,"n":34401,"o":67.79,"t":"2026-10-16T19:45:00Z","v":7302842,"vw":68.146027},{"c":68.13,"h":68.28,"l":67.99,"n":4129,"o":68.22,"t":"2026-10-16T20:00:00Z","v":1217090,"vw":68.164848},{"c":68.23,"h":68.26,"l":68.0331,"n":2149,"o":68.1,"t":"2026-10-16T20:15:00Z","v":197503,"vw":68.124259},{"c":68.36,"h":68.36,"l":68.19,"n":2024,"o":68.2214,"t":"2026-10-16T20:30:00Z","v":162047,"vw":68.284484},{"c":68.33,"h":68.35,"l":68.21,"n":1883,"o":68.35,"t":"2026-10-16T20:45:00Z","v":165348,"vw":68.26765},{"c":68.28,"h":68.3115,"l":68.24,"n":1409,"o":68.3,"t":"2026-10-16T21:00:00Z","v":71190,"vw":68.27177},{"c":68.285,"h":68.3271,"l":68.24,"n":1430,"o":68.27,"t":"2026-10-16T21:15:00Z","v":74284,"vw":68.272082},{"c":68.265,"h":68.35,"l":68.25,"n":1549,"o":68.29,"t":"2026-10-16T21:30:00Z","v":73660,"vw":68.310259},{"c":68.24,"h":68.27,"l":68.23,"n":685,"o":68.265,"t":"2026-10-16T21:45:00Z","v":21943,"vw":68.251439}],"expiry":"2026-10-23","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","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2567352941176471,"strike":76.12058823529412,"iv":0.5925017647058823,"gamma":0.03133176470588235,"theta":-0.07088823529411765,"vega":0.01659352941176471,"rho":0.001208995201453253,"breakevenPct":11.929650276334002},{"delta":0.15,"premium":0.42510204081632647,"strike":74.6603498542274,"iv":0.5972548104956268,"gamma":0.041185131195335276,"theta":-0.09498979591836734,"vega":0.021977551020408163,"rho":0.0018156785461847628,"breakevenPct":10.036434678368632},{"delta":0.2,"premium":0.6117041198501872,"strike":73.51498127340824,"iv":0.6028794007490637,"gamma":0.04910112359550562,"theta":-0.11525243445692884,"vega":0.026434082397003743,"rho":0.0024231553033713027,"breakevenPct":8.631378906806164},{"delta":0.25,"premium":0.8373529411764706,"strike":72.61764705882354,"iv":0.6186352941176471,"gamma":0.05425882352941176,"theta":-0.13437058823529413,"vega":0.030005882352941177,"rho":0.003025461201301115,"breakevenPct":7.647035548215108},{"delta":0.3,"premium":1.086996855345912,"strike":71.76572327044025,"iv":0.6311226415094339,"gamma":0.05819654088050314,"theta":-0.1500323899371069,"vega":0.032849685534591194,"rho":0.003625059220540433,"breakevenPct":6.764404780677549},{"delta":0.35,"premium":1.377046875,"strike":70.9828125,"iv":0.6494815625,"gamma":0.0603275,"theta":-0.1647715625,"vega":0.035034375,"rho":0.0042188990377956545,"breakevenPct":6.042125851262291},{"delta":0.4,"premium":1.6959253246753248,"strike":70.18993506493507,"iv":0.6626185064935065,"gamma":0.061658116883116884,"theta":-0.17537662337662338,"vega":0.036496103896103894,"rho":0.004808285833444173,"breakevenPct":5.347488513707953},{"delta":0.45,"premium":2.092101694915254,"strike":69.43050847457627,"iv":0.6901884745762712,"gamma":0.06071118644067797,"theta":-0.18735559322033898,"vega":0.03742779661016949,"rho":0.005384494933474249,"breakevenPct":4.815151581463282},{"delta":0.5,"premium":2.4807692307692304,"strike":68.60576923076923,"iv":0.6976749999999999,"gamma":0.06045384615384616,"theta":-0.19116923076923076,"vega":0.03767884615384615,"rho":0.005962207629517102,"breakevenPct":4.176096014822569},{"delta":0.55,"premium":2.8890625,"strike":67.78125,"iv":0.69944375,"gamma":0.05983125,"theta":-0.19044375,"vega":0.03736875,"rho":0.006535674496532974,"breakevenPct":3.566124047253022},{"delta":0.6,"premium":3.468069306930693,"strike":66.9042904290429,"iv":0.7291415841584158,"gamma":0.05601914191419142,"theta":-0.19403036303630364,"vega":0.03644686468646865,"rho":0.007079827174985605,"breakevenPct":3.1294794106613724},{"delta":0.65,"premium":3.771253602305476,"strike":66.13256484149856,"iv":0.6872135446685879,"gamma":0.056981844380403456,"theta":-0.17600951008645532,"vega":0.03499164265129683,"rho":0.007672304582162515,"breakevenPct":2.442840228386736},{"delta":0.7,"premium":4.924808184143223,"strike":64.87595907928389,"iv":0.7905396419437342,"gamma":0.04654731457800511,"theta":-0.1901033248081842,"vega":0.03280383631713556,"rho":0.008110263035874653,"breakevenPct":2.2918205009710424},{"delta":0.75,"premium":6.010747663551402,"strike":63.53738317757009,"iv":0.8448644859813083,"gamma":0.039802803738317766,"theta":-0.18594953271028034,"vega":0.030048598130841122,"rho":0.008558471190289203,"breakevenPct":1.921586181554975},{"delta":0.8,"premium":7.086580310880831,"strike":62.10984455958549,"iv":0.8409212435233162,"gamma":0.03599098445595854,"theta":-0.15849554404145078,"vega":0.026014196891191704,"rho":0.009004842702432386,"breakevenPct":1.4061671477841386},{"delta":0.85,"premium":8.990725388601035,"strike":60.03730569948186,"iv":0.9575015544041451,"gamma":0.02578373056994819,"theta":-0.15574943005181346,"vega":0.02197274611398964,"rho":0.009298462615685683,"breakevenPct":1.1593889641570785},{"delta":0.9,"premium":12.952177554438865,"strike":55.88777219430485,"iv":1.1916118927973203,"gamma":0.015895142378559456,"theta":-0.14328107202680065,"vega":0.016471859296482406,"rho":0.00919976410810405,"breakevenPct":0.8837590053822952}],"put":[{"delta":0.1,"premium":0.47661623108665757,"strike":57.22145804676754,"iv":1.0221056396148556,"gamma":0.0183757909215956,"theta":-0.11493823933975242,"vega":0.016265337001375516,"rho":-0.0013812996610943892,"breakevenPct":16.84141305410873},{"delta":0.15,"premium":0.7068993020937189,"strike":60.33499501495513,"iv":0.9102141575274177,"gamma":0.027045264207377868,"theta":-0.14045752741774678,"vega":0.021894416749750747,"rho":-0.002076276893830085,"breakevenPct":12.616054198151714},{"delta":0.2,"premium":0.9511665004985046,"strike":62.07976071784646,"iv":0.8550795613160518,"gamma":0.03457268195413759,"theta":-0.15586131605184447,"vega":0.026032003988035894,"rho":-0.0027757106833846265,"breakevenPct":10.417099520423768},{"delta":0.25,"premium":1.2053571428571428,"strike":63.721428571428575,"iv":0.80741,"gamma":0.04163,"theta":-0.17110142857142857,"vega":0.03002,"rho":-0.003476726886839634,"breakevenPct":8.38377559858167},{"delta":0.3,"premium":1.4785748792270532,"strike":64.91787439613526,"iv":0.7759178743961352,"gamma":0.047440096618357484,"theta":-0.1797193236714976,"vega":0.03283574879227053,"rho":-0.004181949032378328,"breakevenPct":7.030800758961487},{"delta":0.35,"premium":1.7540239043824701,"strike":65.9800796812749,"iv":0.7436422310756972,"gamma":0.05270836653386454,"theta":-0.18320438247011953,"vega":0.03496015936254981,"rho":-0.00488830256118112,"breakevenPct":5.877823029926008},{"delta":0.4,"premium":2.0819467213114753,"strike":66.89959016393443,"iv":0.7289340163934426,"gamma":0.05609672131147542,"theta":-0.1868463114754098,"vega":0.036479508196721314,"rho":-0.005603159990231121,"breakevenPct":5.010861509501535},{"delta":0.45,"premium":2.411148648648649,"strike":67.77533783783784,"iv":0.7079307432432432,"gamma":0.05910574324324325,"theta":-0.18544493243243243,"vega":0.0373652027027027,"rho":-0.006318416402498365,"breakevenPct":4.20990814472935},{"delta":0.5,"premium":2.815280528052805,"strike":68.61056105610561,"iv":0.7014511551155115,"gamma":0.06018844884488449,"theta":-0.1848135313531353,"vega":0.037677887788778876,"rho":-0.0070469252969832625,"breakevenPct":3.578151223087809},{"delta":0.55,"premium":3.2386274509803923,"strike":69.43137254901961,"iv":0.6913509803921568,"gamma":0.060586274509803924,"theta":-0.1802529411764706,"vega":0.03742745098039216,"rho":-0.007778077224802013,"breakevenPct":2.99567375124133},{"delta":0.6,"premium":3.5322614107883807,"strike":70.15560165975104,"iv":0.6511248962655601,"gamma":0.06281742738589212,"theta":-0.1649692946058091,"vega":0.03651327800829876,"rho":-0.008486582891631412,"breakevenPct":2.3646439844678686},{"delta":0.65,"premium":3.9675609756097563,"strike":70.90731707317073,"iv":0.634441463414634,"gamma":0.06174780487804878,"theta":-0.15333658536585362,"vega":0.03495951219512195,"rho":-0.009218626312704533,"breakevenPct":1.9009420158873427},{"delta":0.7,"premium":4.296215139442229,"strike":71.55776892430279,"iv":0.5967322709163346,"gamma":0.06160717131474105,"theta":-0.13448406374501992,"vega":0.03284980079681275,"rho":-0.009931268966430797,"breakevenPct":1.4293530555160754},{"delta":0.75,"premium":4.961858974358975,"strike":72.44551282051282,"iv":0.5961333333333333,"gamma":0.05637243589743589,"theta":-0.1218551282051282,"vega":0.030007051282051278,"rho":-0.010703746086089221,"breakevenPct":1.1038692464724509},{"delta":0.8,"premium":5.6607142857142865,"strike":73.35714285714286,"iv":0.5856571428571429,"gamma":0.050499999999999996,"theta":-0.10417142857142857,"vega":0.02644285714285714,"rho":-0.011481661094385235,"breakevenPct":0.7920515565206482},{"delta":0.85,"premium":6.328102189781022,"strike":74.22262773722628,"iv":0.5590540145985401,"gamma":0.044029927007299276,"theta":-0.08103357664233576,"vega":0.021997810218978103,"rho":-0.012251863690767707,"breakevenPct":0.5017438549446883},{"delta":0.9,"premium":13.673684210526336,"strike":81.58421052631581,"iv":0.93646105263158,"gamma":0.021757894736842063,"theta":-0.10112631578947379,"vega":0.01655368421052631,"rho":-0.014276395489071886,"breakevenPct":0.4782950049174747}]},"raw":{"call":[{"delta":0.1,"premium":0.2567352941176471,"strike":76.12058823529412,"iv":0.5925017647058823,"gamma":0.03133176470588235,"theta":-0.07088823529411765,"vega":0.01659352941176471,"rho":0.001208995201453253,"breakevenPct":11.929650276334002},{"delta":0.15,"premium":0.42510204081632647,"strike":74.6603498542274,"iv":0.5972548104956268,"gamma":0.041185131195335276,"theta":-0.09498979591836734,"vega":0.021977551020408163,"rho":0.0018156785461847628,"breakevenPct":10.036434678368632},{"delta":0.2,"premium":0.6117041198501872,"strike":73.51498127340824,"iv":0.6028794007490637,"gamma":0.04910112359550562,"theta":-0.11525243445692884,"vega":0.026434082397003743,"rho":0.0024231553033713027,"breakevenPct":8.631378906806164},{"delta":0.25,"premium":0.8373529411764706,"strike":72.61764705882354,"iv":0.6186352941176471,"gamma":0.05425882352941176,"theta":-0.13437058823529413,"vega":0.030005882352941177,"rho":0.003025461201301115,"breakevenPct":7.647035548215108},{"delta":0.3,"premium":1.086996855345912,"strike":71.76572327044025,"iv":0.6311226415094339,"gamma":0.05819654088050314,"theta":-0.1500323899371069,"vega":0.032849685534591194,"rho":0.003625059220540433,"breakevenPct":6.764404780677549},{"delta":0.35,"premium":1.377046875,"strike":70.9828125,"iv":0.6494815625,"gamma":0.0603275,"theta":-0.1647715625,"vega":0.035034375,"rho":0.0042188990377956545,"breakevenPct":6.042125851262291},{"delta":0.4,"premium":1.6959253246753248,"strike":70.18993506493507,"iv":0.6626185064935065,"gamma":0.061658116883116884,"theta":-0.17537662337662338,"vega":0.036496103896103894,"rho":0.004808285833444173,"breakevenPct":5.347488513707953},{"delta":0.45,"premium":2.092101694915254,"strike":69.43050847457627,"iv":0.6901884745762712,"gamma":0.06071118644067797,"theta":-0.18735559322033898,"vega":0.03742779661016949,"rho":0.005384494933474249,"breakevenPct":4.815151581463282},{"delta":0.5,"premium":2.4807692307692304,"strike":68.60576923076923,"iv":0.6976749999999999,"gamma":0.06045384615384616,"theta":-0.19116923076923076,"vega":0.03767884615384615,"rho":0.005962207629517102,"breakevenPct":4.176096014822569},{"delta":0.55,"premium":2.8890625,"strike":67.78125,"iv":0.69944375,"gamma":0.05983125,"theta":-0.19044375,"vega":0.03736875,"rho":0.006535674496532974,"breakevenPct":3.566124047253022},{"delta":0.6,"premium":3.468069306930693,"strike":66.9042904290429,"iv":0.7291415841584158,"gamma":0.05601914191419142,"theta":-0.19403036303630364,"vega":0.03644686468646865,"rho":0.007079827174985605,"breakevenPct":3.1294794106613724},{"delta":0.65,"premium":3.771253602305476,"strike":66.13256484149856,"iv":0.6872135446685879,"gamma":0.056981844380403456,"theta":-0.17600951008645532,"vega":0.03499164265129683,"rho":0.007672304582162515,"breakevenPct":2.442840228386736},{"delta":0.7,"premium":4.924808184143223,"strike":64.87595907928389,"iv":0.7905396419437342,"gamma":0.04654731457800511,"theta":-0.1901033248081842,"vega":0.03280383631713556,"rho":0.008110263035874653,"breakevenPct":2.2918205009710424},{"delta":0.75,"premium":6.010747663551402,"strike":63.53738317757009,"iv":0.8448644859813083,"gamma":0.039802803738317766,"theta":-0.18594953271028034,"vega":0.030048598130841122,"rho":0.008558471190289203,"breakevenPct":1.921586181554975},{"delta":0.8,"premium":7.086580310880831,"strike":62.10984455958549,"iv":0.8409212435233162,"gamma":0.03599098445595854,"theta":-0.15849554404145078,"vega":0.026014196891191704,"rho":0.009004842702432386,"breakevenPct":1.4061671477841386},{"delta":0.85,"premium":8.990725388601035,"strike":60.03730569948186,"iv":0.9575015544041451,"gamma":0.02578373056994819,"theta":-0.15574943005181346,"vega":0.02197274611398964,"rho":0.009298462615685683,"breakevenPct":1.1593889641570785},{"delta":0.9,"premium":12.952177554438865,"strike":55.88777219430485,"iv":1.1916118927973203,"gamma":0.015895142378559456,"theta":-0.14328107202680065,"vega":0.016471859296482406,"rho":0.00919976410810405,"breakevenPct":0.8837590053822952}],"put":[{"delta":0.1,"premium":0.47661623108665757,"strike":57.22145804676754,"iv":1.0221056396148556,"gamma":0.0183757909215956,"theta":-0.11493823933975242,"vega":0.016265337001375516,"rho":-0.0013812996610943892,"breakevenPct":16.84141305410873},{"delta":0.15,"premium":0.7068993020937189,"strike":60.33499501495513,"iv":0.9102141575274177,"gamma":0.027045264207377868,"theta":-0.14045752741774678,"vega":0.021894416749750747,"rho":-0.002076276893830085,"breakevenPct":12.616054198151714},{"delta":0.2,"premium":0.9511665004985046,"strike":62.07976071784646,"iv":0.8550795613160518,"gamma":0.03457268195413759,"theta":-0.15586131605184447,"vega":0.026032003988035894,"rho":-0.0027757106833846265,"breakevenPct":10.417099520423768},{"delta":0.25,"premium":1.2053571428571428,"strike":63.721428571428575,"iv":0.80741,"gamma":0.04163,"theta":-0.17110142857142857,"vega":0.03002,"rho":-0.003476726886839634,"breakevenPct":8.38377559858167},{"delta":0.3,"premium":1.4785748792270532,"strike":64.91787439613526,"iv":0.7759178743961352,"gamma":0.047440096618357484,"theta":-0.1797193236714976,"vega":0.03283574879227053,"rho":-0.004181949032378328,"breakevenPct":7.030800758961487},{"delta":0.35,"premium":1.7540239043824701,"strike":65.9800796812749,"iv":0.7436422310756972,"gamma":0.05270836653386454,"theta":-0.18320438247011953,"vega":0.03496015936254981,"rho":-0.00488830256118112,"breakevenPct":5.877823029926008},{"delta":0.4,"premium":2.0819467213114753,"strike":66.89959016393443,"iv":0.7289340163934426,"gamma":0.05609672131147542,"theta":-0.1868463114754098,"vega":0.036479508196721314,"rho":-0.005603159990231121,"breakevenPct":5.010861509501535},{"delta":0.45,"premium":2.411148648648649,"strike":67.77533783783784,"iv":0.7079307432432432,"gamma":0.05910574324324325,"theta":-0.18544493243243243,"vega":0.0373652027027027,"rho":-0.006318416402498365,"breakevenPct":4.20990814472935},{"delta":0.5,"premium":2.815280528052805,"strike":68.61056105610561,"iv":0.7014511551155115,"gamma":0.06018844884488449,"theta":-0.1848135313531353,"vega":0.037677887788778876,"rho":-0.0070469252969832625,"breakevenPct":3.578151223087809},{"delta":0.55,"premium":3.2386274509803923,"strike":69.43137254901961,"iv":0.6913509803921568,"gamma":0.060586274509803924,"theta":-0.1802529411764706,"vega":0.03742745098039216,"rho":-0.007778077224802013,"breakevenPct":2.99567375124133},{"delta":0.6,"premium":3.5322614107883807,"strike":70.15560165975104,"iv":0.6511248962655601,"gamma":0.06281742738589212,"theta":-0.1649692946058091,"vega":0.03651327800829876,"rho":-0.008486582891631412,"breakevenPct":2.3646439844678686},{"delta":0.65,"premium":3.9675609756097563,"strike":70.90731707317073,"iv":0.634441463414634,"gamma":0.06174780487804878,"theta":-0.15333658536585362,"vega":0.03495951219512195,"rho":-0.009218626312704533,"breakevenPct":1.9009420158873427},{"delta":0.7,"premium":4.296215139442229,"strike":71.55776892430279,"iv":0.5967322709163346,"gamma":0.06160717131474105,"theta":-0.13448406374501992,"vega":0.03284980079681275,"rho":-0.009931268966430797,"breakevenPct":1.4293530555160754},{"delta":0.75,"premium":4.961858974358975,"strike":72.44551282051282,"iv":0.5961333333333333,"gamma":0.05637243589743589,"theta":-0.1218551282051282,"vega":0.030007051282051278,"rho":-0.010703746086089221,"breakevenPct":1.1038692464724509},{"delta":0.8,"premium":5.6607142857142865,"strike":73.35714285714286,"iv":0.5856571428571429,"gamma":0.050499999999999996,"theta":-0.10417142857142857,"vega":0.02644285714285714,"rho":-0.011481661094385235,"breakevenPct":0.7920515565206482},{"delta":0.85,"premium":6.328102189781022,"strike":74.22262773722628,"iv":0.5590540145985401,"gamma":0.044029927007299276,"theta":-0.08103357664233576,"vega":0.021997810218978103,"rho":-0.012251863690767707,"breakevenPct":0.5017438549446883},{"delta":0.9,"premium":13.673684210526336,"strike":81.58421052631581,"iv":0.93646105263158,"gamma":0.021757894736842063,"theta":-0.10112631578947379,"vega":0.01655368421052631,"rho":-0.014276395489071886,"breakevenPct":0.4782950049174747}]}},"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"}}