Fetching data at 2025-10-14 17:52:34
Code: 200<br>{"ticker":"AGQ","queryCount":549,"resultsCount":549,"adjusted":true,"results":[{"v":608,"vw":79.5003,"o":79.5,"c":79.5,"h":79.5,"l":79.5,"t":1759824060000,"n":10},{"v":1845,"vw":79.598,"o":79.57,"c":79.65,"h":79.65,"l":79.51,"t":1759824120000,"n":20},{"v":126,"vw":79.2214,"o":79.22,"c":79.22,"h":79.22,"l":79.22,"t":1759824300000,"n":7},{"v":4076,"vw":78.9382,"o":79.01,"c":79,"h":79.01,"l":78.84,"t":1759824360000,"n":51},{"v":771,"vw":79.2438,"o":79,"c":79,"h":79,"l":79,"t":1759824420000,"n":11},{"v":160,"vw":79.0894,"o":79.08,"c":79.08,"h":79.08,"l":79.08,"t":1759824480000,"n":2},{"v":1981,"vw":79.3956,"o":79.39,"c":79.41,"h":79.41,"l":79.39,"t":1759824600000,"n":52},{"v":993,"vw":79.3924,"o":79.4,"c":79.4,"h":79.4,"l":79.4,"t":1759824660000,"n":45},{"v":213,"vw":79.5659,"o":79.58,"c":79.58,"h":79.58,"l":79.58,"t":1759824780000,"n":5},{"v":100,"vw":79.76,"o":79.76,"c":79.76,"h":79.76,"l":79.76,"t":1759825560000,"n":1},{"v":390,"vw":79.6794,"o":79.72,"c":79.72,"h":79.72,"l":79.72,"t":1759825620000,"n":4},{"v":405,"vw":79.5,"o":79.5,"c":79.5,"h":79.5,"l":79.5,"t":1759825680000,"n":4},{"v":300,"vw":79.65,"o":79.65,"c":79.65,"h":79.65,"l":79.65,"t":1759826160000,"n":5},{"v":317,"vw":79.8372,"o":79.83,"c":79.83,"h":79.83,"l":79.83,"t":1759826460000,"n":4},{"v":100,"vw":79.92,"o":79.92,"c":79.92,"h":79.92,"l":79.92,"t":1759827000000,"n":1},{"v":234,"vw":79.9211,"o":79.93,"c":79.93,"h":79.93,"l":79.93,"t":1759827120000,"n":5},{"v":110,"vw":80.0525,"o":80.06,"c":80.06,"h":80.06,"l":80.06,"t":1759827240000,"n":3},{"v":386,"vw":79.9797,"o":79.98,"c":79.98,"h":79.98,"l":79.98,"t":1759827540000,"n":4},{"v":200,"vw":80.09,"o":80.09,"c":80.09,"h":80.09,"l":80.09,"t":1759827840000,"n":1},{"v":434,"vw":80.241,"o":80.26,"c":80.23,"h":80.26,"l":80.23,"t":1759827900000,"n":2},{"v":500,"vw":80.2,"o":80.22,"c":80.18,"h":80.22,"l":80.18,"t":1759827960000,"n":4},{"v":374,"vw":80.208,"o":80.21,"c":80.21,"h":80.21,"l":80.21,"t":1759828020000,"n":4},{"v":349,"vw":80.2626,"o":80.26,"c":80.26,"h":80.26,"l":80.26,"t":1759828140000,"n":3},{"v":400,"vw":80.395,"o":80.35,"c":80.44,"h":80.44,"l":80.35,"t":1759828260000,"n":2},{"v":688,"vw":80.5234,"o":80.52,"c":80.52,"h":80.52,"l":80.52,"t":1759828380000,"n":7},{"v":270,"vw":80.5433,"o":80.53,"c":80.53,"h":80.53,"l":80.53,"t":1759828440000,"n":2},{"v":408,"vw":80.5275,"o":80.55,"c":80.5,"h":80.55,"l":80.5,"t":1759828500000,"n":4},{"v":594,"vw":80.6275,"o":80.6,"c":80.64,"h":80.64,"l":80.6,"t":1759828560000,"n":5},{"v":150,"vw":80.68,"o":80.68,"c":80.68,"h":80.68,"l":80.68,"t":1759828620000,"n":1},{"v":400,"vw":80.75,"o":80.75,"c":80.75,"h":80.75,"l":80.75,"t":1759828680000,"n":4},{"v":350,"vw":80.5243,"o":80.53,"c":80.52,"h":80.53,"l":80.52,"t":1759829100000,"n":4},{"v":136,"vw":80.2732,"o":80.26,"c":80.26,"h":80.26,"l":80.26,"t":1759829280000,"n":2},{"v":592,"vw":80.4078,"o":80.38,"c":80.42,"h":80.42,"l":80.38,"t":1759829940000,"n":8},{"v":116,"vw":80.5,"o":80.5,"c":80.5,"h":80.5,"l":80.5,"t":1759830360000,"n":2},{"v":403,"vw":80.5392,"o":80.57,"c":80.5,"h":80.57,"l":80.5,"t":1759830900000,"n":7},{"v":680,"vw":80.5232,"o":80.52,"c":80.53,"h":80.53,"l":80.52,"t":1759831200000,"n":8},{"v":101,"vw":80.7391,"o":80.74,"c":80.74,"h":80.74,"l":80.74,"t":1759831500000,"n":2},{"v":191,"vw":80.65,"o":80.65,"c":80.65,"h":80.65,"l":80.65,"t":1759831740000,"n":2},{"v":410,"vw":80.6402,"o":80.64,"c":80.64,"h":80.64,"l":80.64,"t":1759831800000,"n":4},{"v":361,"vw":80.71,"o":80.71,"c":80.71,"h":80.71,"l":80.71,"t":1759831860000,"n":25},{"v":239,"vw":80.71,"o":80.71,"c":80.71,"h":80.71,"l":80.71,"t":1759831920000,"n":1},{"v":940,"vw":80.8766,"o":80.9,"c":80.79,"h":80.9,"l":80.79,"t":1759832940000,"n":2},{"v":100,"vw":81,"o":81,"c":81,"h":81,"l":81,"t":1759833420000,"n":1},{"v":828,"vw":80.9642,"o":80.96,"c":80.98,"h":80.98,"l":80.96,"t":1759833720000,"n":10},{"v":738,"vw":81.0365,"o":81.04,"c":81.04,"h":81.04,"l":81.04,"t":1759834800000,"n":17},{"v":356,"vw":81.0701,"o":81.06,"c":81.06,"h":81.06,"l":81.06,"t":1759835700000,"n":8},{"v":250,"vw":81.044,"o":81.04,"c":81.04,"h":81.04,"l":81.04,"t":1759835940000,"n":3},{"v":263,"vw":80.9905,"o":80.99,"c":80.99,"h":80.99,"l":80.99,"t":1759836000000,"n":3},{"v":135,"vw":80.87,"o":80.87,"c":80.87,"h":80.87,"l":80.87,"t":1759836180000,"n":1},{"v":3371,"vw":80.8313,"o":80.84,"c":80.81,"h":80.84,"l":80.81,"t":1759836300000,"n":24},{"v":2323,"vw":81,"o":81,"c":81,"h":81,"l":81,"t":1759837020000,"n":11},{"v":100,"vw":81.1,"o":81.1,"c":81.1,"h":81.1,"l":81.1,"t":1759837080000,"n":1},{"v":300,"vw":81.2233,"o":81.22,"c":81.23,"h":81.23,"l":81.22,"t":1759837260000,"n":2},{"v":860,"vw":81.3142,"o":81.31,"c":81.32,"h":81.32,"l":81.31,"t":1759837800000,"n":3},{"v":600,"vw":81.3083,"o":81.31,"c":81.3,"h":81.31,"l":81.3,"t":1759837860000,"n":5},{"v":750,"vw":81.4199,"o":81.42,"c":81.42,"h":81.42,"l":81.42,"t":1759837980000,"n":11},{"v":352,"vw":81.5012,"o":81.52,"c":81.47,"h":81.52,"l":81.47,"t":1759838340000,"n":5},{"v":31362,"vw":80.7942,"o":81.0119,"c":81.52,"h":81.65,"l":78.62,"t":1759838400000,"n":290},{"v":310,"vw":80.4644,"o":81.57,"c":81.57,"h":81.57,"l":81.57,"t":1759838460000,"n":5},{"v":101,"vw":81.5597,"o":81.56,"c":81.56,"h":81.56,"l":81.56,"t":1759838520000,"n":2},{"v":195,"vw":81.4777,"o":81.47,"c":81.47,"h":81.47,"l":81.47,"t":1759838580000,"n":3},{"v":1005,"vw":81.4701,"o":81.47,"c":81.47,"h":81.47,"l":81.47,"t":1759838700000,"n":6},{"v":309,"vw":81.379,"o":81.33,"c":81.33,"h":81.33,"l":81.33,"t":1759838820000,"n":4},{"v":100,"vw":81.38,"o":81.38,"c":81.38,"h":81.38,"l":81.38,"t":1759838940000,"n":1},{"v":280,"vw":81.3705,"o":81.37,"c":81.37,"h":81.37,"l":81.37,"t":1759839000000,"n":4},{"v":770,"vw":81.3717,"o":81.37,"c":81.37,"h":81.37,"l":81.37,"t":1759839060000,"n":9},{"v":150,"vw":81.47,"o":81.47,"c":81.47,"h":81.47,"l":81.47,"t":1759839300000,"n":1},{"v":270,"vw":81.5052,"o":81.5,"c":81.5,"h":81.5,"l":81.5,"t":1759839480000,"n":2},{"v":290,"vw":81.4597,"o":81.5,"c":81.5,"h":81.5,"l":81.5,"t":1759839600000,"n":5},{"v":100,"vw":81.3401,"o":81.3401,"c":81.3401,"h":81.3401,"l":81.3401,"t":1759839660000,"n":1},{"v":400,"vw":81.275,"o":81.3,"c":81.21,"h":81.3,"l":81.21,"t":1759839720000,"n":4},{"v":245,"vw":81.2,"o":81.2,"c":81.2,"h":81.2,"l":81.2,"t":1759839840000,"n":4},{"v":100,"vw":80.92,"o":80.92,"c":80.92,"h":80.92,"l":80.92,"t":1759839960000,"n":1},{"v":395,"vw":80.9511,"o":81,"c":80.8825,"h":81,"l":80.8825,"t":1759840020000,"n":5},{"v":1196,"vw":80.9203,"o":80.92,"c":80.92,"h":80.92,"l":80.92,"t":1759840080000,"n":16},{"v":1931,"vw":80.9044,"o":80.89,"c":80.89,"h":80.89,"l":80.89,"t":1759840140000,"n":16},{"v":2190,"vw":80.8595,"o":80.88,"c":80.8298,"h":80.88,"l":80.82,"t":1759840260000,"n":24},{"v":479,"vw":81.0209,"o":81,"c":81,"h":81,"l":81,"t":1759840380000,"n":6},{"v":236,"vw":80.9304,"o":80.92,"c":80.92,"h":80.92,"l":80.92,"t":1759840560000,"n":5},{"v":261,"vw":80.8,"o":80.8,"c":80.8,"h":80.8,"l":80.8,"t":1759840620000,"n":4},{"v":321,"vw":80.9724,"o":81.02,"c":81.02,"h":81.02,"l":81.02,"t":1759840680000,"n":9},{"v":218,"vw":80.9469,"o":80.93,"c":80.93,"h":80.93,"l":80.93,"t":1759840740000,"n":9},{"v":375,"vw":80.9983,"o":80.9935,"c":81,"h":81,"l":80.9935,"t":1759840920000,"n":5},{"v":611,"vw":81.0609,"o":81.06,"c":81.06,"h":81.06,"l":81.06,"t":1759840980000,"n":4},{"v":265,"vw":81.0877,"o":81.09,"c":81.09,"h":81.09,"l":81.09,"t":1759841040000,"n":2},{"v":252,"vw":81.0106,"o":81.01,"c":81.01,"h":81.01,"l":81.01,"t":1759841100000,"n":2},{"v":177,"vw":81.0099,"o":81.01,"c":81.01,"h":81.01,"l":81.01,"t":1759841340000,"n":4},{"v":120,"vw":80.95,"o":80.96,"c":80.96,"h":80.96,"l":80.96,"t":1759841460000,"n":2},{"v":2812,"vw":81.2698,"o":81.25,"c":81.2775,"h":81.29,"l":81.25,"t":1759841760000,"n":24},{"v":1270,"vw":81.1366,"o":81.13,"c":81.13,"h":81.13,"l":81.13,"t":1759841820000,"n":6},{"v":500,"vw":81.2,"o":81.2,"c":81.2,"h":81.2,"l":81.2,"t":1759841880000,"n":4},{"v":907,"vw":81.2708,"o":81.26,"c":81.25,"h":81.26,"l":81.25,"t":1759842000000,"n":8},{"v":263,"vw":81.0074,"o":81,"c":81,"h":81,"l":81,"t":1759842060000,"n":9},{"v":3669,"vw":80.978,"o":80.99,"c":80.97,"h":80.99,"l":80.97,"t":1759842180000,"n":36},{"v":588,"vw":81.0001,"o":81,"c":81,"h":81,"l":81,"t":1759842420000,"n":10},{"v":405,"vw":80.9976,"o":80.97,"c":81.0197,"h":81.0197,"l":80.97,"t":1759842540000,"n":4},{"v":570,"vw":80.9352,"o":80.96,"c":80.9,"h":80.96,"l":80.9,"t":1759842720000,"n":20},{"v":1133,"vw":80.8485,"o":80.85,"c":80.85,"h":80.85,"l":80.85,"t":1759842900000,"n":7},{"v":889,"vw":80.7868,"o":80.79,"c":80.79,"h":80.79,"l":80.79,"t":1759842960000,"n":6},{"v":214,"vw":80.7963,"o":80.8,"c":80.79,"h":80.8,"l":80.79,"t":1759843020000,"n":4},{"v":623,"vw":80.8569,"o":80.7999,"c":80.86,"h":80.87,"l":80.7999,"t":1759843080000,"n":16},{"v":852,"vw":80.7862,"o":80.77,"c":80.76,"h":80.77,"l":80.76,"t":1759843200000,"n":9},{"v":5918,"vw":80.7345,"o":80.71,"c":80.74,"h":80.749,"l":80.7,"t":1759843260000,"n":13},{"v":4798,"vw":80.7103,"o":80.76,"c":80.7,"h":80.76,"l":80.7,"t":1759843320000,"n":24},{"v":379,"vw":80.5614,"o":80.54,"c":80.54,"h":80.54,"l":80.54,"t":1759843380000,"n":6},{"v":1318,"vw":80.6471,"o":80.65,"c":80.6116,"h":80.65,"l":80.6116,"t":1759843440000,"n":6},{"v":262,"vw":80.8679,"o":80.87,"c":80.8699,"h":80.87,"l":80.8699,"t":1759843500000,"n":4},{"v":682,"vw":80.775,"o":80.8,"c":80.7494,"h":80.8,"l":80.7494,"t":1759843560000,"n":5},{"v":366,"vw":80.7417,"o":80.7492,"c":80.7492,"h":80.7492,"l":80.7492,"t":1759843620000,"n":4},{"v":120,"vw":80.7631,"o":80.77,"c":80.77,"h":80.77,"l":80.77,"t":1759843680000,"n":2},{"v":2253,"vw":80.89,"o":80.89,"c":80.89,"h":80.89,"l":80.89,"t":1759843740000,"n":6},{"v":29129,"vw":80.8132,"o":80.88,"c":80.6401,"h":80.93,"l":80.6401,"t":1759843800000,"n":145},{"v":16805,"vw":80.7224,"o":80.64,"c":80.7,"h":80.78,"l":80.64,"t":1759843860000,"n":88},{"v":18094,"vw":80.827,"o":80.75,"c":80.83,"h":80.93,"l":80.7201,"t":1759843920000,"n":84},{"v":14016,"vw":80.7608,"o":80.86,"c":80.69,"h":80.9,"l":80.685,"t":1759843980000,"n":57},{"v":20213,"vw":80.5544,"o":80.71,"c":80.47,"h":80.76,"l":80.45,"t":1759844040000,"n":118},{"v":36952,"vw":80.559,"o":80.51,"c":80.5611,"h":80.6,"l":80.49,"t":1759844100000,"n":165},{"v":57726,"vw":80.5063,"o":80.5494,"c":80.3736,"h":80.66,"l":80.34,"t":1759844160000,"n":251},{"v":29441,"vw":80.337,"o":80.33,"c":80.5,"h":80.5,"l":80.215,"t":1759844220000,"n":174},{"v":30531,"vw":80.5919,"o":80.515,"c":80.59,"h":80.64,"l":80.501,"t":1759844280000,"n":152},{"v":28727,"vw":80.6343,"o":80.6,"c":80.54,"h":80.7093,"l":80.525,"t":1759844340000,"n":138},{"v":19248,"vw":80.5257,"o":80.57,"c":80.52,"h":80.57,"l":80.49,"t":1759844400000,"n":117},{"v":35462,"vw":80.366,"o":80.515,"c":80.46,"h":80.56,"l":80.3,"t":1759844460000,"n":172},{"v":11607,"vw":80.6429,"o":80.46,"c":80.75,"h":80.76,"l":80.46,"t":1759844520000,"n":90},{"v":11584,"vw":80.5717,"o":80.72,"c":80.465,"h":80.72,"l":80.465,"t":1759844580000,"n":99},{"v":7997,"vw":80.5241,"o":80.45,"c":80.49,"h":80.58,"l":80.44,"t":1759844640000,"n":42},{"v":11770,"vw":80.4483,"o":80.48,"c":80.47,"h":80.53,"l":80.39,"t":1759844700000,"n":71},{"v":13263,"vw":80.506,"o":80.47,"c":80.5849,"h":80.59,"l":80.34,"t":1759844760000,"n":89},{"v":11958,"vw":80.6655,"o":80.56,"c":80.74,"h":80.8,"l":80.5565,"t":1759844820000,"n":59},{"v":13099,"vw":80.8502,"o":80.82,"c":80.95,"h":80.97,"l":80.81,"t":1759844880000,"n":103},{"v":9084,"vw":80.8688,"o":80.93,"c":80.7503,"h":80.94,"l":80.75,"t":1759844940000,"n":74},{"v":5293,"vw":80.7621,"o":80.79,"c":80.8519,"h":80.8519,"l":80.7097,"t":1759845000000,"n":52},{"v":1244,"vw":80.7966,"o":80.834,"c":80.76,"h":80.834,"l":80.735,"t":1759845060000,"n":19},{"v":4336,"vw":80.7223,"o":80.74,"c":80.61,"h":80.78,"l":80.61,"t":1759845120000,"n":41},{"v":13202,"vw":80.599,"o":80.5765,"c":80.6717,"h":80.7,"l":80.51,"t":1759845180000,"n":84},{"v":9043,"vw":80.645,"o":80.676,"c":80.59,"h":80.69,"l":80.59,"t":1759845240000,"n":65},{"v":7632,"vw":80.5815,"o":80.5415,"c":80.635,"h":80.635,"l":80.5415,"t":1759845300000,"n":37},{"v":5867,"vw":80.6407,"o":80.63,"c":80.61,"h":80.66,"l":80.59,"t":1759845360000,"n":34},{"v":1786,"vw":80.6038,"o":80.6,"c":80.58,"h":80.6213,"l":80.58,"t":1759845420000,"n":23},{"v":2481,"vw":80.5792,"o":80.58,"c":80.5755,"h":80.59,"l":80.56,"t":1759845480000,"n":31},{"v":4606,"vw":80.6001,"o":80.585,"c":80.59,"h":80.63,"l":80.58,"t":1759845540000,"n":26},{"v":44859,"vw":80.5644,"o":80.53,"c":80.6,"h":80.62,"l":80.43,"t":1759845600000,"n":238},{"v":17111,"vw":80.5584,"o":80.59,"c":80.48,"h":80.6,"l":80.44,"t":1759845660000,"n":124},{"v":4587,"vw":80.4809,"o":80.46,"c":80.5101,"h":80.5492,"l":80.41,"t":1759845720000,"n":54},{"v":25241,"vw":80.5104,"o":80.58,"c":80.325,"h":80.66,"l":80.3,"t":1759845780000,"n":192},{"v":27028,"vw":80.1497,"o":80.34,"c":79.97,"h":80.41,"l":79.96,"t":1759845840000,"n":288},{"v":58329,"vw":79.9085,"o":79.96,"c":79.68,"h":80.2,"l":79.68,"t":1759845900000,"n":431},{"v":36019,"vw":79.6038,"o":79.69,"c":80,"h":80,"l":79.4901,"t":1759845960000,"n":224},{"v":10255,"vw":79.9297,"o":80.03,"c":79.8795,"h":80.0399,"l":79.78,"t":1759846020000,"n":80},{"v":16655,"vw":79.9869,"o":80,"c":79.95,"h":80.0705,"l":79.87,"t":1759846080000,"n":126},{"v":13653,"vw":79.853,"o":79.94,"c":79.75,"h":79.99,"l":79.705,"t":1759846140000,"n":116},{"v":7083,"vw":79.7634,"o":79.74,"c":79.7501,"h":79.85,"l":79.72,"t":1759846200000,"n":48},{"v":9980,"vw":79.7308,"o":79.75,"c":79.84,"h":79.84,"l":79.67,"t":1759846260000,"n":67},{"v":11095,"vw":79.8903,"o":80,"c":79.7,"h":80.02,"l":79.7,"t":1759846320000,"n":98},{"v":7078,"vw":79.7146,"o":79.7,"c":79.911,"h":79.911,"l":79.63,"t":1759846380000,"n":73},{"v":2959,"vw":79.8631,"o":79.92,"c":79.73,"h":79.96,"l":79.73,"t":1759846440000,"n":42},{"v":10567,"vw":79.6833,"o":79.74,"c":79.675,"h":79.75,"l":79.63,"t":1759846500000,"n":97},{"v":10488,"vw":79.7424,"o":79.71,"c":79.75,"h":79.81,"l":79.68,"t":1759846560000,"n":71},{"v":17901,"vw":79.88,"o":79.77,"c":80.08,"h":80.08,"l":79.76,"t":1759846620000,"n":83},{"v":9036,"vw":80.0765,"o":80.14,"c":79.9893,"h":80.17,"l":79.86,"t":1759846680000,"n":78},{"v":10943,"vw":80.0483,"o":79.99,"c":80.13,"h":80.1843,"l":79.99,"t":1759846740000,"n":58},{"v":2545,"vw":80.1852,"o":80.12,"c":80.1865,"h":80.26,"l":80.12,"t":1759846800000,"n":36},{"v":6030,"vw":79.9758,"o":80.1833,"c":79.87,"h":80.1833,"l":79.87,"t":1759846860000,"n":61},{"v":5624,"vw":79.9067,"o":79.86,"c":79.86,"h":79.97,"l":79.85,"t":1759846920000,"n":46},{"v":4574,"vw":79.868,"o":79.8238,"c":79.88,"h":79.92,"l":79.82,"t":1759846980000,"n":50},{"v":4859,"vw":79.9202,"o":79.94,"c":79.88,"h":79.96,"l":79.87,"t":1759847040000,"n":46},{"v":5253,"vw":79.8712,"o":79.86,"c":79.92,"h":79.94,"l":79.8,"t":1759847100000,"n":52},{"v":2477,"vw":79.9585,"o":79.88,"c":79.98,"h":80.02,"l":79.86,"t":1759847160000,"n":31},{"v":6109,"vw":80.0106,"o":79.9372,"c":79.98,"h":80.04,"l":79.92,"t":1759847220000,"n":35},{"v":7450,"vw":80.0445,"o":79.96,"c":80.1,"h":80.1,"l":79.96,"t":1759847280000,"n":36},{"v":2424,"vw":80.0838,"o":80.02,"c":80.1,"h":80.16,"l":80.02,"t":1759847340000,"n":29},{"v":12223,"vw":80.1422,"o":80.17,"c":80.19,"h":80.2,"l":80.08,"t":1759847400000,"n":102},{"v":5130,"vw":80.1712,"o":80.2,"c":80.04,"h":80.27,"l":80.01,"t":1759847460000,"n":38},{"v":3820,"vw":79.9831,"o":80,"c":79.99,"h":80.03,"l":79.93,"t":1759847520000,"n":41},{"v":5467,"vw":80.002,"o":79.98,"c":80.06,"h":80.06,"l":79.935,"t":1759847580000,"n":36},{"v":14556,"vw":80.1953,"o":80.09,"c":80.24,"h":80.29,"l":80.08,"t":1759847640000,"n":96},{"v":2385,"vw":80.2578,"o":80.26,"c":80.27,"h":80.3,"l":80.22,"t":1759847700000,"n":34},{"v":16911,"vw":80.3808,"o":80.27,"c":80.2,"h":80.46,"l":80.19,"t":1759847760000,"n":169},{"v":21107,"vw":80.1074,"o":80.18,"c":80.18,"h":80.24,"l":80.03,"t":1759847820000,"n":179},{"v":15800,"vw":80.1536,"o":80.16,"c":80.08,"h":80.21,"l":80.07,"t":1759847880000,"n":159},{"v":4639,"vw":80.0221,"o":80.07,"c":80.05,"h":80.09,"l":79.9458,"t":1759847940000,"n":45},{"v":9341,"vw":79.9548,"o":80.05,"c":79.88,"h":80.07,"l":79.88,"t":1759848000000,"n":117},{"v":7930,"vw":79.8969,"o":79.88,"c":79.86,"h":79.94,"l":79.83,"t":1759848060000,"n":85},{"v":2076,"vw":79.8507,"o":79.88,"c":79.84,"h":79.89,"l":79.81,"t":1759848120000,"n":32},{"v":9412,"vw":79.7955,"o":79.86,"c":79.76,"h":79.86,"l":79.75,"t":1759848180000,"n":114},{"v":14814,"vw":79.6134,"o":79.79,"c":79.51,"h":79.79,"l":79.51,"t":1759848240000,"n":193},{"v":8691,"vw":79.6931,"o":79.565,"c":79.82,"h":79.82,"l":79.54,"t":1759848300000,"n":154},{"v":4431,"vw":79.9068,"o":79.93,"c":79.83,"h":79.98,"l":79.83,"t":1759848360000,"n":52},{"v":4174,"vw":79.9026,"o":79.85,"c":79.95,"h":79.9613,"l":79.85,"t":1759848420000,"n":51},{"v":7396,"vw":80.0348,"o":79.965,"c":80.1086,"h":80.1086,"l":79.965,"t":1759848480000,"n":55},{"v":11712,"vw":80.1603,"o":80.1287,"c":80.13,"h":80.2,"l":80.12,"t":1759848540000,"n":78},{"v":7247,"vw":80.1129,"o":80.18,"c":79.99,"h":80.18,"l":79.99,"t":1759848600000,"n":53},{"v":15202,"vw":79.944,"o":80,"c":79.99,"h":80,"l":79.92,"t":1759848660000,"n":58},{"v":2206,"vw":80.0468,"o":80.03,"c":80.12,"h":80.12,"l":80.01,"t":1759848720000,"n":22},{"v":2088,"vw":80.0745,"o":80.13,"c":80.02,"h":80.13,"l":80.02,"t":1759848780000,"n":23},{"v":6894,"vw":79.967,"o":79.99,"c":80.011,"h":80.011,"l":79.9,"t":1759848840000,"n":45},{"v":2760,"vw":80.0554,"o":80.05,"c":80.1,"h":80.1,"l":80.04,"t":1759848900000,"n":28},{"v":6648,"vw":79.9238,"o":80.08,"c":79.83,"h":80.08,"l":79.83,"t":1759848960000,"n":52},{"v":2490,"vw":79.9371,"o":79.88,"c":79.975,"h":79.985,"l":79.88,"t":1759849020000,"n":29},{"v":1879,"vw":79.9528,"o":79.95,"c":79.96,"h":79.97,"l":79.95,"t":1759849080000,"n":24},{"v":4611,"vw":79.9776,"o":79.96,"c":80.06,"h":80.06,"l":79.95,"t":1759849140000,"n":32},{"v":3014,"vw":80.1931,"o":80.09,"c":80.25,"h":80.25,"l":80.09,"t":1759849200000,"n":43},{"v":1685,"vw":80.1555,"o":80.22,"c":80.1236,"h":80.22,"l":80.12,"t":1759849260000,"n":20},{"v":4262,"vw":80.0065,"o":80.0699,"c":79.94,"h":80.0699,"l":79.94,"t":1759849320000,"n":23},{"v":7131,"vw":79.8733,"o":79.92,"c":79.83,"h":79.96,"l":79.83,"t":1759849380000,"n":67},{"v":5849,"vw":79.8807,"o":79.85,"c":79.84,"h":79.95,"l":79.82,"t":1759849440000,"n":40},{"v":4836,"vw":79.7185,"o":79.87,"c":79.63,"h":79.87,"l":79.63,"t":1759849500000,"n":72},{"v":7029,"vw":79.5118,"o":79.6,"c":79.43,"h":79.61,"l":79.41,"t":1759849560000,"n":101},{"v":3326,"vw":79.4399,"o":79.48,"c":79.47,"h":79.5,"l":79.3719,"t":1759849620000,"n":40},{"v":6052,"vw":79.5153,"o":79.55,"c":79.29,"h":79.63,"l":79.28,"t":1759849680000,"n":65},{"v":12127,"vw":79.2811,"o":79.29,"c":79.29,"h":79.3214,"l":79.23,"t":1759849740000,"n":65},{"v":3415,"vw":79.4095,"o":79.31,"c":79.6,"h":79.615,"l":79.285,"t":1759849800000,"n":48},{"v":3332,"vw":79.5919,"o":79.56,"c":79.75,"h":79.7552,"l":79.56,"t":1759849860000,"n":31},{"v":3262,"vw":79.7065,"o":79.85,"c":79.71,"h":79.8695,"l":79.57,"t":1759849920000,"n":44},{"v":3379,"vw":79.8837,"o":79.805,"c":79.855,"h":79.91,"l":79.7945,"t":1759849980000,"n":28},{"v":1150,"vw":79.7995,"o":79.85,"c":79.8109,"h":79.85,"l":79.73,"t":1759850040000,"n":16},{"v":788,"vw":79.7673,"o":79.745,"c":79.78,"h":79.78,"l":79.745,"t":1759850100000,"n":15},{"v":692,"vw":79.9688,"o":79.95,"c":79.97,"h":79.97,"l":79.95,"t":1759850160000,"n":21},{"v":6854,"vw":80.0651,"o":80.0799,"c":80.02,"h":80.15,"l":80.02,"t":1759850220000,"n":54},{"v":2109,"vw":80.0985,"o":80.04,"c":80.15,"h":80.15,"l":80.0314,"t":1759850280000,"n":23},{"v":9323,"vw":80.1653,"o":80.17,"c":80.14,"h":80.19,"l":80.13,"t":1759850340000,"n":74},{"v":7696,"vw":80.3198,"o":80.23,"c":80.35,"h":80.36,"l":80.23,"t":1759850400000,"n":49},{"v":9832,"vw":80.3568,"o":80.37,"c":80.34,"h":80.4,"l":80.28,"t":1759850460000,"n":80},{"v":10880,"vw":80.3224,"o":80.33,"c":80.26,"h":80.3769,"l":80.26,"t":1759850520000,"n":61},{"v":1773,"vw":80.2667,"o":80.27,"c":80.28,"h":80.28,"l":80.23,"t":1759850580000,"n":22},{"v":7272,"vw":80.1847,"o":80.28,"c":80.145,"h":80.3,"l":80.145,"t":1759850640000,"n":60},{"v":368,"vw":80.0867,"o":80.0335,"c":80.0335,"h":80.0335,"l":80.0335,"t":1759850700000,"n":17},{"v":2829,"vw":79.9134,"o":80,"c":79.84,"h":80.02,"l":79.84,"t":1759850760000,"n":28},{"v":8020,"vw":79.7701,"o":79.85,"c":79.82,"h":79.9,"l":79.62,"t":1759850820000,"n":69},{"v":4478,"vw":79.6275,"o":79.71,"c":79.63,"h":79.71,"l":79.6,"t":1759850880000,"n":39},{"v":6998,"vw":79.6672,"o":79.64,"c":79.71,"h":79.735,"l":79.584,"t":1759850940000,"n":58},{"v":7369,"vw":79.5667,"o":79.69,"c":79.505,"h":79.69,"l":79.46,"t":1759851000000,"n":65},{"v":17245,"vw":79.4365,"o":79.5,"c":79.33,"h":79.55,"l":79.3,"t":1759851060000,"n":99},{"v":4369,"vw":79.3545,"o":79.32,"c":79.33,"h":79.39,"l":79.32,"t":1759851120000,"n":56},{"v":9805,"vw":79.416,"o":79.35,"c":79.49,"h":79.49,"l":79.26,"t":1759851180000,"n":66},{"v":5222,"vw":79.4832,"o":79.4637,"c":79.4987,"h":79.5237,"l":79.45,"t":1759851240000,"n":32},{"v":1975,"vw":79.5566,"o":79.55,"c":79.55,"h":79.58,"l":79.535,"t":1759851300000,"n":15},{"v":3764,"vw":79.4065,"o":79.47,"c":79.355,"h":79.53,"l":79.3,"t":1759851360000,"n":32},{"v":42097,"vw":79.1802,"o":79.28,"c":79.127,"h":79.33,"l":79.035,"t":1759851420000,"n":341},{"v":6511,"vw":79.1912,"o":79.2,"c":79.16,"h":79.221,"l":79.16,"t":1759851480000,"n":66},{"v":84329,"vw":78.9317,"o":79.18,"c":78.96,"h":79.2,"l":78.81,"t":1759851540000,"n":643},{"v":10438,"vw":78.9088,"o":78.94,"c":79.03,"h":79.09,"l":78.73,"t":1759851600000,"n":110},{"v":19415,"vw":79.0162,"o":79.06,"c":78.92,"h":79.09,"l":78.87,"t":1759851660000,"n":95},{"v":8589,"vw":78.8649,"o":78.92,"c":78.83,"h":78.93,"l":78.78,"t":1759851720000,"n":71},{"v":5300,"vw":78.887,"o":78.82,"c":78.76,"h":79.02,"l":78.76,"t":1759851780000,"n":65},{"v":14878,"vw":78.7182,"o":78.76,"c":78.75,"h":78.8507,"l":78.67,"t":1759851840000,"n":86},{"v":42327,"vw":78.54,"o":78.74,"c":78.5,"h":78.81,"l":78.42,"t":1759851900000,"n":266},{"v":24849,"vw":78.2547,"o":78.53,"c":78.18,"h":78.53,"l":78.12,"t":1759851960000,"n":195},{"v":25160,"vw":78.2114,"o":78.21,"c":78.1545,"h":78.34,"l":78.1,"t":1759852020000,"n":155},{"v":58064,"vw":77.9286,"o":78.1235,"c":77.7962,"h":78.14,"l":77.76,"t":1759852080000,"n":370},{"v":167612,"vw":77.3395,"o":77.7927,"c":77.5565,"h":77.86,"l":77.1,"t":1759852140000,"n":1335},{"v":57571,"vw":77.6553,"o":77.51,"c":77.52,"h":77.7501,"l":77.45,"t":1759852200000,"n":219},{"v":12708,"vw":77.7675,"o":77.56,"c":77.81,"h":77.9481,"l":77.56,"t":1759852260000,"n":114},{"v":16665,"vw":77.9037,"o":77.825,"c":78.08,"h":78.08,"l":77.76,"t":1759852320000,"n":105},{"v":19049,"vw":78.213,"o":78.14,"c":78.1499,"h":78.27,"l":78.12,"t":1759852380000,"n":134},{"v":11646,"vw":77.9482,"o":78.09,"c":77.85,"h":78.09,"l":77.84,"t":1759852440000,"n":88},{"v":10365,"vw":77.8886,"o":77.89,"c":77.85,"h":77.99,"l":77.79,"t":1759852500000,"n":114},{"v":9804,"vw":78.0026,"o":77.9,"c":78.02,"h":78.06,"l":77.83,"t":1759852560000,"n":60},{"v":6661,"vw":78.0195,"o":78.02,"c":78.02,"h":78.07,"l":77.9336,"t":1759852620000,"n":77},{"v":18845,"vw":77.9878,"o":78,"c":77.99,"h":78.045,"l":77.92,"t":1759852680000,"n":72},{"v":226267,"vw":77.8665,"o":77.99,"c":78.0135,"h":78.09,"l":77.78,"t":1759852740000,"n":779},{"v":26686,"vw":78.3519,"o":78.02,"c":78.5225,"h":78.55,"l":78.02,"t":1759852800000,"n":167},{"v":11273,"vw":78.5278,"o":78.55,"c":78.59,"h":78.6,"l":78.44,"t":1759852860000,"n":85},{"v":7318,"vw":78.5447,"o":78.6092,"c":78.44,"h":78.6092,"l":78.44,"t":1759852920000,"n":63},{"v":16792,"vw":78.6526,"o":78.55,"c":78.75,"h":78.75,"l":78.53,"t":1759852980000,"n":69},{"v":11159,"vw":78.7268,"o":78.76,"c":78.79,"h":78.79,"l":78.6869,"t":1759853040000,"n":56},{"v":7842,"vw":78.7316,"o":78.74,"c":78.67,"h":78.78,"l":78.64,"t":1759853100000,"n":46},{"v":5623,"vw":78.7892,"o":78.67,"c":78.78,"h":78.85,"l":78.66,"t":1759853160000,"n":43},{"v":5047,"vw":78.8062,"o":78.81,"c":78.82,"h":78.84,"l":78.8,"t":1759853220000,"n":51},{"v":8760,"vw":78.7273,"o":78.7242,"c":78.69,"h":78.81,"l":78.69,"t":1759853280000,"n":33},{"v":12870,"vw":78.5897,"o":78.68,"c":78.57,"h":78.6995,"l":78.4601,"t":1759853340000,"n":65},{"v":6413,"vw":78.4278,"o":78.58,"c":78.2157,"h":78.59,"l":78.2,"t":1759853400000,"n":53},{"v":2098,"vw":78.2487,"o":78.2,"c":78.2359,"h":78.31,"l":78.2,"t":1759853460000,"n":32},{"v":18080,"vw":77.8986,"o":78.113,"c":77.75,"h":78.12,"l":77.75,"t":1759853520000,"n":117},{"v":17009,"vw":77.748,"o":77.77,"c":77.58,"h":77.82,"l":77.58,"t":1759853580000,"n":96},{"v":35986,"vw":77.3316,"o":77.605,"c":77.13,"h":77.605,"l":77.12,"t":1759853640000,"n":295},{"v":43335,"vw":77.198,"o":77.15,"c":77.11,"h":77.44,"l":77.1,"t":1759853700000,"n":227},{"v":54712,"vw":76.8769,"o":77.12,"c":76.8699,"h":77.13,"l":76.67,"t":1759853760000,"n":374},{"v":37928,"vw":76.9117,"o":76.91,"c":76.84,"h":77,"l":76.83,"t":1759853820000,"n":224},{"v":37032,"vw":76.829,"o":76.85,"c":76.81,"h":76.9484,"l":76.73,"t":1759853880000,"n":221},{"v":25276,"vw":76.9062,"o":76.7945,"c":77.11,"h":77.1384,"l":76.78,"t":1759853940000,"n":124},{"v":14298,"vw":76.9399,"o":77.12,"c":76.9,"h":77.1346,"l":76.84,"t":1759854000000,"n":95},{"v":13083,"vw":77.1401,"o":76.88,"c":77.2,"h":77.27,"l":76.83,"t":1759854060000,"n":100},{"v":11072,"vw":77.323,"o":77.25,"c":77.31,"h":77.43,"l":77.23,"t":1759854120000,"n":94},{"v":9621,"vw":77.4305,"o":77.33,"c":77.47,"h":77.47,"l":77.32,"t":1759854180000,"n":108},{"v":14023,"vw":77.5402,"o":77.49,"c":77.6,"h":77.64,"l":77.44,"t":1759854240000,"n":101},{"v":7203,"vw":77.6143,"o":77.59,"c":77.635,"h":77.665,"l":77.55,"t":1759854300000,"n":70},{"v":17307,"vw":77.6133,"o":77.67,"c":77.57,"h":77.67,"l":77.56,"t":1759854360000,"n":106},{"v":4796,"vw":77.4716,"o":77.53,"c":77.45,"h":77.53,"l":77.42,"t":1759854420000,"n":50},{"v":3885,"vw":77.5187,"o":77.44,"c":77.5,"h":77.56,"l":77.44,"t":1759854480000,"n":25},{"v":2518,"vw":77.3673,"o":77.456,"c":77.38,"h":77.456,"l":77.3009,"t":1759854540000,"n":25},{"v":7306,"vw":77.4656,"o":77.4533,"c":77.5,"h":77.5,"l":77.38,"t":1759854600000,"n":33},{"v":10965,"vw":77.695,"o":77.53,"c":77.73,"h":77.73,"l":77.53,"t":1759854660000,"n":59},{"v":10426,"vw":77.6884,"o":77.73,"c":77.61,"h":77.73,"l":77.605,"t":1759854720000,"n":42},{"v":3863,"vw":77.7447,"o":77.635,"c":77.69,"h":77.78,"l":77.635,"t":1759854780000,"n":27},{"v":3125,"vw":77.7716,"o":77.77,"c":77.81,"h":77.82,"l":77.72,"t":1759854840000,"n":39},{"v":1778,"vw":77.8388,"o":77.81,"c":77.85,"h":77.9,"l":77.79,"t":1759854900000,"n":29},{"v":17697,"vw":77.8975,"o":77.8552,"c":77.931,"h":77.9899,"l":77.79,"t":1759854960000,"n":75},{"v":8933,"vw":78.0378,"o":77.9699,"c":78.07,"h":78.09,"l":77.9699,"t":1759855020000,"n":56},{"v":1062,"vw":78.0492,"o":78.05,"c":78.0875,"h":78.0875,"l":78.0275,"t":1759855080000,"n":20},{"v":16151,"vw":78.0716,"o":78.09,"c":77.99,"h":78.09,"l":77.99,"t":1759855140000,"n":63},{"v":11821,"vw":78.1009,"o":78.05,"c":78.0799,"h":78.16,"l":78.03,"t":1759855200000,"n":73},{"v":42113,"vw":78.1291,"o":78.1229,"c":78.106,"h":78.1495,"l":78.09,"t":1759855260000,"n":82},{"v":7991,"vw":77.9961,"o":78.04,"c":77.935,"h":78.06,"l":77.93,"t":1759855320000,"n":43},{"v":5489,"vw":77.9144,"o":77.9025,"c":78.03,"h":78.03,"l":77.88,"t":1759855440000,"n":46},{"v":428,"vw":78.0102,"o":78,"c":78.03,"h":78.03,"l":78,"t":1759855500000,"n":14},{"v":108858,"vw":77.9159,"o":77.995,"c":77.82,"h":78.005,"l":77.775,"t":1759855560000,"n":243},{"v":2737,"vw":77.7061,"o":77.77,"c":77.65,"h":77.79,"l":77.65,"t":1759855620000,"n":34},{"v":684,"vw":77.638,"o":77.68,"c":77.67,"h":77.685,"l":77.67,"t":1759855680000,"n":18},{"v":4842,"vw":77.5243,"o":77.57,"c":77.55,"h":77.6099,"l":77.46,"t":1759855740000,"n":44},{"v":7455,"vw":77.5145,"o":77.54,"c":77.58,"h":77.58,"l":77.43,"t":1759855800000,"n":84},{"v":5319,"vw":77.644,"o":77.6,"c":77.75,"h":77.77,"l":77.56,"t":1759855860000,"n":38},{"v":3625,"vw":77.7189,"o":77.71,"c":77.7301,"h":77.74,"l":77.68,"t":1759855920000,"n":39},{"v":1828,"vw":77.8479,"o":77.85,"c":77.81,"h":77.9,"l":77.81,"t":1759855980000,"n":30},{"v":1839,"vw":77.7618,"o":77.79,"c":77.7,"h":77.79,"l":77.7,"t":1759856040000,"n":29},{"v":732,"vw":77.6646,"o":77.65,"c":77.65,"h":77.69,"l":77.65,"t":1759856100000,"n":11},{"v":1514,"vw":77.7533,"o":77.83,"c":77.74,"h":77.83,"l":77.68,"t":1759856160000,"n":25},{"v":357,"vw":77.7775,"o":77.78,"c":77.7838,"h":77.7838,"l":77.78,"t":1759856220000,"n":12},{"v":1004,"vw":77.7088,"o":77.755,"c":77.68,"h":77.755,"l":77.68,"t":1759856280000,"n":25},{"v":4953,"vw":77.6337,"o":77.64,"c":77.6411,"h":77.66,"l":77.63,"t":1759856340000,"n":20},{"v":14611,"vw":77.7363,"o":77.61,"c":77.73,"h":77.75,"l":77.61,"t":1759856400000,"n":48},{"v":4723,"vw":77.7521,"o":77.74,"c":77.78,"h":77.78,"l":77.73,"t":1759856460000,"n":19},{"v":3510,"vw":77.9221,"o":77.82,"c":77.9,"h":77.97,"l":77.82,"t":1759856520000,"n":31},{"v":1916,"vw":77.89,"o":77.93,"c":77.875,"h":77.93,"l":77.8,"t":1759856580000,"n":18},{"v":4789,"vw":77.8237,"o":77.83,"c":77.82,"h":77.8527,"l":77.82,"t":1759856640000,"n":25},{"v":6187,"vw":77.8402,"o":77.81,"c":77.83,"h":77.87,"l":77.81,"t":1759856700000,"n":55},{"v":10325,"vw":77.8187,"o":77.85,"c":77.84,"h":77.85,"l":77.7611,"t":1759856760000,"n":53},{"v":9281,"vw":77.965,"o":77.85,"c":78.0455,"h":78.0455,"l":77.85,"t":1759856820000,"n":48},{"v":9524,"vw":78.1666,"o":78.11,"c":78.17,"h":78.19,"l":78.1,"t":1759856880000,"n":62},{"v":7903,"vw":78.2602,"o":78.14,"c":78.29,"h":78.2999,"l":78.13,"t":1759856940000,"n":34},{"v":5314,"vw":78.2487,"o":78.27,"c":78.235,"h":78.3,"l":78.22,"t":1759857000000,"n":47},{"v":5706,"vw":78.2754,"o":78.27,"c":78.32,"h":78.35,"l":78.24,"t":1759857060000,"n":44},{"v":8095,"vw":78.1197,"o":78.285,"c":78.13,"h":78.29,"l":78.05,"t":1759857120000,"n":43},{"v":4476,"vw":78.1501,"o":78.124,"c":78.15,"h":78.17,"l":78.124,"t":1759857180000,"n":37},{"v":1470,"vw":78.1633,"o":78.1769,"c":78.18,"h":78.18,"l":78.15,"t":1759857240000,"n":24},{"v":3200,"vw":78.1421,"o":78.15,"c":78.125,"h":78.15,"l":78.12,"t":1759857300000,"n":20},{"v":4307,"vw":78.1666,"o":78.16,"c":78.18,"h":78.18,"l":78.15,"t":1759857360000,"n":38},{"v":2155,"vw":78.1272,"o":78.19,"c":78.1,"h":78.19,"l":78.1,"t":1759857420000,"n":19},{"v":2556,"vw":78.0764,"o":78.1,"c":78.05,"h":78.1,"l":78.05,"t":1759857480000,"n":29},{"v":1725,"vw":78.0304,"o":78,"c":78.06,"h":78.06,"l":78,"t":1759857540000,"n":16},{"v":1061,"vw":78.1087,"o":78.13,"c":78.13,"h":78.13,"l":78.06,"t":1759857600000,"n":14},{"v":6174,"vw":78.1894,"o":78.16,"c":78.2264,"h":78.24,"l":78.14,"t":1759857660000,"n":20},{"v":5272,"vw":78.1351,"o":78.17,"c":78.1,"h":78.17,"l":78.1,"t":1759857720000,"n":28},{"v":4730,"vw":78.1455,"o":78.1,"c":78.13,"h":78.185,"l":78.1,"t":1759857780000,"n":31},{"v":15886,"vw":78.3278,"o":78.14,"c":78.37,"h":78.46,"l":78.14,"t":1759857840000,"n":105},{"v":6458,"vw":78.2087,"o":78.35,"c":78.18,"h":78.36,"l":78.14,"t":1759857900000,"n":59},{"v":6756,"vw":78.1864,"o":78.2,"c":78.15,"h":78.21,"l":78.15,"t":1759857960000,"n":28},{"v":1322,"vw":78.128,"o":78.15,"c":78.13,"h":78.155,"l":78.1,"t":1759858020000,"n":21},{"v":4281,"vw":78.1499,"o":78.1164,"c":78.21,"h":78.21,"l":78.1164,"t":1759858080000,"n":33},{"v":1433,"vw":78.2496,"o":78.2535,"c":78.26,"h":78.27,"l":78.215,"t":1759858140000,"n":22},{"v":7057,"vw":78.2013,"o":78.25,"c":78.14,"h":78.2799,"l":78.14,"t":1759858200000,"n":49},{"v":293,"vw":78.2444,"o":78.21,"c":78.21,"h":78.21,"l":78.21,"t":1759858260000,"n":8},{"v":4108,"vw":78.3224,"o":78.2928,"c":78.36,"h":78.37,"l":78.2928,"t":1759858320000,"n":31},{"v":4810,"vw":78.4027,"o":78.36,"c":78.43,"h":78.44,"l":78.36,"t":1759858380000,"n":22},{"v":385,"vw":78.4353,"o":78.4,"c":78.4,"h":78.4,"l":78.4,"t":1759858440000,"n":12},{"v":8631,"vw":78.5589,"o":78.48,"c":78.58,"h":78.6,"l":78.48,"t":1759858500000,"n":81},{"v":10072,"vw":78.5302,"o":78.58,"c":78.53,"h":78.59,"l":78.5,"t":1759858560000,"n":57},{"v":13502,"vw":78.4743,"o":78.4595,"c":78.48,"h":78.4899,"l":78.435,"t":1759858620000,"n":21},{"v":2306,"vw":78.555,"o":78.48,"c":78.58,"h":78.5849,"l":78.48,"t":1759858680000,"n":26},{"v":4342,"vw":78.6294,"o":78.58,"c":78.65,"h":78.69,"l":78.58,"t":1759858740000,"n":44},{"v":9851,"vw":78.6584,"o":78.64,"c":78.55,"h":78.69,"l":78.55,"t":1759858800000,"n":58},{"v":2399,"vw":78.5902,"o":78.57,"c":78.61,"h":78.61,"l":78.57,"t":1759858860000,"n":22},{"v":6809,"vw":78.5837,"o":78.6,"c":78.64,"h":78.64,"l":78.56,"t":1759858920000,"n":25},{"v":3374,"vw":78.6522,"o":78.62,"c":78.67,"h":78.67,"l":78.62,"t":1759858980000,"n":26},{"v":1150,"vw":78.6947,"o":78.68,"c":78.71,"h":78.71,"l":78.68,"t":1759859040000,"n":15},{"v":1486,"vw":78.6845,"o":78.72,"c":78.6392,"h":78.72,"l":78.6392,"t":1759859100000,"n":20},{"v":2147,"vw":78.7122,"o":78.655,"c":78.74,"h":78.7481,"l":78.655,"t":1759859160000,"n":27},{"v":991,"vw":78.7057,"o":78.7,"c":78.74,"h":78.74,"l":78.7,"t":1759859220000,"n":17},{"v":7350,"vw":78.7439,"o":78.7499,"c":78.78,"h":78.78,"l":78.71,"t":1759859280000,"n":84},{"v":9843,"vw":78.765,"o":78.77,"c":78.7,"h":78.8,"l":78.7,"t":1759859340000,"n":65},{"v":3240,"vw":78.618,"o":78.6997,"c":78.47,"h":78.6997,"l":78.47,"t":1759859400000,"n":28},{"v":5324,"vw":78.5351,"o":78.54,"c":78.51,"h":78.58,"l":78.51,"t":1759859460000,"n":49},{"v":8879,"vw":78.4988,"o":78.56,"c":78.45,"h":78.58,"l":78.45,"t":1759859520000,"n":45},{"v":5181,"vw":78.3493,"o":78.45,"c":78.23,"h":78.45,"l":78.215,"t":1759859580000,"n":41},{"v":1062,"vw":78.293,"o":78.26,"c":78.2301,"h":78.37,"l":78.2301,"t":1759859640000,"n":13},{"v":7841,"vw":78.2994,"o":78.27,"c":78.33,"h":78.33,"l":78.27,"t":1759859700000,"n":116},{"v":1893,"vw":78.2963,"o":78.37,"c":78.25,"h":78.37,"l":78.25,"t":1759859760000,"n":32},{"v":5873,"vw":78.2597,"o":78.2601,"c":78.17,"h":78.3,"l":78.17,"t":1759859820000,"n":21},{"v":4348,"vw":78.1586,"o":78.15,"c":78.1064,"h":78.17,"l":78.1064,"t":1759859880000,"n":35},{"v":4334,"vw":78.1084,"o":78.135,"c":78.085,"h":78.19,"l":78.0647,"t":1759859940000,"n":33},{"v":14270,"vw":77.9725,"o":78.04,"c":77.7525,"h":78.06,"l":77.7525,"t":1759860000000,"n":80},{"v":16267,"vw":77.8731,"o":77.74,"c":77.88,"h":77.91,"l":77.74,"t":1759860060000,"n":127},{"v":3606,"vw":77.8305,"o":77.92,"c":77.8,"h":77.93,"l":77.77,"t":1759860120000,"n":43},{"v":22209,"vw":77.5511,"o":77.78,"c":77.44,"h":77.78,"l":77.4,"t":1759860180000,"n":199},{"v":31130,"vw":77.6051,"o":77.48,"c":77.67,"h":77.7,"l":77.46,"t":1759860240000,"n":259},{"v":6113,"vw":77.7007,"o":77.695,"c":77.78,"h":77.84,"l":77.62,"t":1759860300000,"n":57},{"v":3652,"vw":77.7516,"o":77.75,"c":77.81,"h":77.81,"l":77.71,"t":1759860360000,"n":17},{"v":2032,"vw":77.7944,"o":77.86,"c":77.82,"h":77.87,"l":77.7395,"t":1759860420000,"n":26},{"v":3887,"vw":77.804,"o":77.8,"c":77.85,"h":77.85,"l":77.77,"t":1759860480000,"n":34},{"v":1053,"vw":77.8005,"o":77.88,"c":77.71,"h":77.88,"l":77.71,"t":1759860540000,"n":25},{"v":1053,"vw":77.6948,"o":77.73,"c":77.68,"h":77.77,"l":77.66,"t":1759860600000,"n":14},{"v":12056,"vw":77.7556,"o":77.805,"c":77.8,"h":77.84,"l":77.7,"t":1759860660000,"n":115},{"v":3889,"vw":77.8289,"o":77.8325,"c":77.8,"h":77.854,"l":77.795,"t":1759860720000,"n":47},{"v":4313,"vw":77.9012,"o":77.84,"c":78.01,"h":78.01,"l":77.84,"t":1759860780000,"n":43},{"v":10409,"vw":78.0315,"o":78.02,"c":78.0497,"h":78.07,"l":77.97,"t":1759860840000,"n":82},{"v":1685,"vw":78.1233,"o":78.1,"c":78.17,"h":78.17,"l":78.08,"t":1759860900000,"n":24},{"v":2658,"vw":78.1345,"o":78.1667,"c":78.04,"h":78.1667,"l":78.04,"t":1759860960000,"n":21},{"v":1168,"vw":78.0065,"o":78.04,"c":77.99,"h":78.07,"l":77.9799,"t":1759861020000,"n":13},{"v":9885,"vw":77.9184,"o":78,"c":77.94,"h":78.01,"l":77.82,"t":1759861080000,"n":103},{"v":2785,"vw":77.9334,"o":77.9219,"c":78.02,"h":78.02,"l":77.92,"t":1759861140000,"n":15},{"v":8832,"vw":77.979,"o":78.01,"c":77.9701,"h":78.03,"l":77.96,"t":1759861200000,"n":29},{"v":1786,"vw":77.9554,"o":77.96,"c":78.02,"h":78.02,"l":77.9315,"t":1759861260000,"n":18},{"v":1199,"vw":78.0113,"o":78.01,"c":78.03,"h":78.03,"l":78,"t":1759861320000,"n":26},{"v":2644,"vw":77.9368,"o":78.015,"c":77.92,"h":78.015,"l":77.89,"t":1759861380000,"n":40},{"v":1976,"vw":77.9575,"o":77.97,"c":77.95,"h":77.97,"l":77.95,"t":1759861440000,"n":29},{"v":1927,"vw":77.9534,"o":77.94,"c":77.99,"h":77.99,"l":77.94,"t":1759861500000,"n":36},{"v":800,"vw":78.0535,"o":78.01,"c":78.073,"h":78.073,"l":78.01,"t":1759861560000,"n":13},{"v":2434,"vw":78.0459,"o":78.05,"c":78.06,"h":78.06,"l":78.03,"t":1759861620000,"n":23},{"v":479,"vw":77.9631,"o":77.95,"c":77.9599,"h":77.9599,"l":77.95,"t":1759861680000,"n":10},{"v":2464,"vw":77.9041,"o":77.94,"c":77.89,"h":77.94,"l":77.86,"t":1759861740000,"n":32},{"v":573,"vw":77.9574,"o":78,"c":77.91,"h":78,"l":77.91,"t":1759861800000,"n":17},{"v":816,"vw":77.9415,"o":77.9,"c":77.99,"h":77.99,"l":77.9,"t":1759861860000,"n":12},{"v":762,"vw":78.0195,"o":78.03,"c":78.05,"h":78.05,"l":78.01,"t":1759861920000,"n":16},{"v":1224,"vw":78.0584,"o":78.06,"c":78.0799,"h":78.08,"l":78.0526,"t":1759861980000,"n":17},{"v":1772,"vw":78.04,"o":78.05,"c":78,"h":78.0677,"l":78,"t":1759862040000,"n":23},{"v":5200,"vw":77.9849,"o":77.97,"c":77.96,"h":78,"l":77.96,"t":1759862100000,"n":44},{"v":7334,"vw":77.9299,"o":77.95,"c":77.9,"h":77.95,"l":77.9,"t":1759862160000,"n":52},{"v":789,"vw":77.9408,"o":77.9345,"c":77.9499,"h":77.9499,"l":77.9345,"t":1759862220000,"n":15},{"v":849,"vw":77.9864,"o":77.97,"c":78.02,"h":78.02,"l":77.97,"t":1759862280000,"n":19},{"v":1642,"vw":78.0092,"o":77.965,"c":78.04,"h":78.04,"l":77.965,"t":1759862340000,"n":12},{"v":417,"vw":78.0197,"o":78.015,"c":78.04,"h":78.04,"l":78.015,"t":1759862400000,"n":13},{"v":1070,"vw":78.0361,"o":78.03,"c":78.08,"h":78.08,"l":78,"t":1759862460000,"n":12},{"v":4667,"vw":78.1147,"o":78.117,"c":78.06,"h":78.16,"l":78.06,"t":1759862520000,"n":57},{"v":2070,"vw":78.1195,"o":78.08,"c":78.13,"h":78.1338,"l":78.08,"t":1759862580000,"n":28},{"v":3449,"vw":78.1971,"o":78.12,"c":78.23,"h":78.23,"l":78.12,"t":1759862640000,"n":38},{"v":3583,"vw":78.2813,"o":78.26,"c":78.33,"h":78.33,"l":78.2467,"t":1759862700000,"n":28},{"v":3383,"vw":78.2768,"o":78.32,"c":78.27,"h":78.32,"l":78.27,"t":1759862760000,"n":20},{"v":2343,"vw":78.2429,"o":78.22,"c":78.27,"h":78.27,"l":78.22,"t":1759862820000,"n":20},{"v":1368,"vw":78.2448,"o":78.22,"c":78.23,"h":78.26,"l":78.22,"t":1759862880000,"n":15},{"v":1764,"vw":78.2679,"o":78.27,"c":78.29,"h":78.29,"l":78.25,"t":1759862940000,"n":32},{"v":2998,"vw":78.1764,"o":78.21,"c":78.08,"h":78.21,"l":78.08,"t":1759863000000,"n":27},{"v":4548,"vw":78.129,"o":78.08,"c":78.13,"h":78.14,"l":78.06,"t":1759863060000,"n":29},{"v":2189,"vw":78.1491,"o":78.14,"c":78.15,"h":78.165,"l":78.14,"t":1759863120000,"n":18},{"v":1404,"vw":78.2067,"o":78.18,"c":78.234,"h":78.234,"l":78.1799,"t":1759863180000,"n":22},{"v":1461,"vw":78.319,"o":78.3,"c":78.335,"h":78.335,"l":78.3,"t":1759863240000,"n":20},{"v":3203,"vw":78.3221,"o":78.31,"c":78.3,"h":78.33,"l":78.3,"t":1759863300000,"n":27},{"v":892,"vw":78.3233,"o":78.33,"c":78.3099,"h":78.33,"l":78.3,"t":1759863360000,"n":12},{"v":895,"vw":78.3153,"o":78.3,"c":78.33,"h":78.33,"l":78.3,"t":1759863420000,"n":15},{"v":2120,"vw":78.2904,"o":78.31,"c":78.2684,"h":78.31,"l":78.2684,"t":1759863480000,"n":9},{"v":1023,"vw":78.2672,"o":78.24,"c":78.31,"h":78.31,"l":78.23,"t":1759863540000,"n":18},{"v":4575,"vw":78.4236,"o":78.33,"c":78.45,"h":78.46,"l":78.33,"t":1759863600000,"n":58},{"v":2791,"vw":78.4862,"o":78.45,"c":78.5,"h":78.53,"l":78.45,"t":1759863660000,"n":32},{"v":31812,"vw":78.5249,"o":78.52,"c":78.48,"h":78.5398,"l":78.45,"t":1759863720000,"n":137},{"v":3334,"vw":78.434,"o":78.49,"c":78.45,"h":78.49,"l":78.4103,"t":1759863780000,"n":22},{"v":2764,"vw":78.501,"o":78.46,"c":78.49,"h":78.51,"l":78.46,"t":1759863840000,"n":16},{"v":3143,"vw":78.4418,"o":78.43,"c":78.4586,"h":78.4586,"l":78.42,"t":1759863900000,"n":32},{"v":986,"vw":78.4016,"o":78.39,"c":78.42,"h":78.42,"l":78.39,"t":1759863960000,"n":23},{"v":19096,"vw":78.4296,"o":78.41,"c":78.39,"h":78.44,"l":78.39,"t":1759864020000,"n":145},{"v":3821,"vw":78.3356,"o":78.38,"c":78.3,"h":78.3918,"l":78.28,"t":1759864080000,"n":34},{"v":1818,"vw":78.3224,"o":78.287,"c":78.38,"h":78.38,"l":78.287,"t":1759864140000,"n":17},{"v":1844,"vw":78.3881,"o":78.4,"c":78.41,"h":78.41,"l":78.3814,"t":1759864200000,"n":19},{"v":705,"vw":78.3712,"o":78.375,"c":78.37,"h":78.38,"l":78.37,"t":1759864260000,"n":18},{"v":1864,"vw":78.3781,"o":78.38,"c":78.37,"h":78.39,"l":78.37,"t":1759864320000,"n":32},{"v":1332,"vw":78.3668,"o":78.38,"c":78.34,"h":78.38,"l":78.34,"t":1759864380000,"n":18},{"v":13951,"vw":78.3188,"o":78.34,"c":78.24,"h":78.34,"l":78.24,"t":1759864440000,"n":67},{"v":1487,"vw":78.2971,"o":78.26,"c":78.3001,"h":78.32,"l":78.26,"t":1759864500000,"n":12},{"v":1833,"vw":78.3374,"o":78.3245,"c":78.38,"h":78.38,"l":78.3245,"t":1759864560000,"n":17},{"v":3504,"vw":78.3763,"o":78.39,"c":78.37,"h":78.39,"l":78.36,"t":1759864620000,"n":19},{"v":1271,"vw":78.3357,"o":78.31,"c":78.37,"h":78.37,"l":78.29,"t":1759864680000,"n":15},{"v":1452,"vw":78.3548,"o":78.37,"c":78.33,"h":78.37,"l":78.33,"t":1759864740000,"n":10},{"v":3120,"vw":78.3173,"o":78.31,"c":78.2999,"h":78.33,"l":78.2999,"t":1759864800000,"n":27},{"v":4139,"vw":78.3288,"o":78.27,"c":78.35,"h":78.35,"l":78.27,"t":1759864860000,"n":37},{"v":2778,"vw":78.3131,"o":78.36,"c":78.28,"h":78.36,"l":78.26,"t":1759864920000,"n":28},{"v":1959,"vw":78.2873,"o":78.29,"c":78.29,"h":78.3,"l":78.27,"t":1759864980000,"n":23},{"v":340,"vw":78.2966,"o":78.29,"c":78.2999,"h":78.3,"l":78.29,"t":1759865040000,"n":7},{"v":2481,"vw":78.3367,"o":78.28,"c":78.36,"h":78.36,"l":78.28,"t":1759865100000,"n":18},{"v":2054,"vw":78.3684,"o":78.38,"c":78.38,"h":78.38,"l":78.345,"t":1759865160000,"n":18},{"v":3516,"vw":78.3715,"o":78.38,"c":78.36,"h":78.39,"l":78.35,"t":1759865220000,"n":31},{"v":1353,"vw":78.3711,"o":78.36,"c":78.39,"h":78.39,"l":78.36,"t":1759865280000,"n":13},{"v":16172,"vw":78.3682,"o":78.3328,"c":78.31,"h":78.379,"l":78.31,"t":1759865340000,"n":48},{"v":1594,"vw":78.3334,"o":78.32,"c":78.35,"h":78.35,"l":78.32,"t":1759865400000,"n":17},{"v":1650,"vw":78.321,"o":78.34,"c":78.3,"h":78.35,"l":78.3,"t":1759865460000,"n":25},{"v":5117,"vw":78.2744,"o":78.3,"c":78.33,"h":78.33,"l":78.25,"t":1759865520000,"n":20},{"v":1081,"vw":78.321,"o":78.2905,"c":78.33,"h":78.33,"l":78.2905,"t":1759865580000,"n":14},{"v":2716,"vw":78.341,"o":78.34,"c":78.34,"h":78.35,"l":78.32,"t":1759865640000,"n":36},{"v":2765,"vw":78.2807,"o":78.33,"c":78.25,"h":78.33,"l":78.23,"t":1759865700000,"n":28},{"v":23539,"vw":78.2663,"o":78.27,"c":78.29,"h":78.3,"l":78.25,"t":1759865760000,"n":93},{"v":1631,"vw":78.2836,"o":78.28,"c":78.27,"h":78.2887,"l":78.27,"t":1759865820000,"n":13},{"v":4513,"vw":78.2283,"o":78.275,"c":78.16,"h":78.275,"l":78.16,"t":1759865880000,"n":29},{"v":3788,"vw":78.149,"o":78.15,"c":78.1237,"h":78.19,"l":78.12,"t":1759865940000,"n":22},{"v":2123,"vw":78.1917,"o":78.14,"c":78.1928,"h":78.23,"l":78.14,"t":1759866000000,"n":35},{"v":4577,"vw":78.2534,"o":78.2072,"c":78.25,"h":78.2872,"l":78.2072,"t":1759866060000,"n":38},{"v":2404,"vw":78.2858,"o":78.29,"c":78.29,"h":78.31,"l":78.25,"t":1759866120000,"n":34},{"v":10411,"vw":78.2544,"o":78.26,"c":78.23,"h":78.29,"l":78.22,"t":1759866180000,"n":101},{"v":2734,"vw":78.2556,"o":78.223,"c":78.28,"h":78.28,"l":78.223,"t":1759866240000,"n":34},{"v":4831,"vw":78.2639,"o":78.28,"c":78.31,"h":78.31,"l":78.23,"t":1759866300000,"n":61},{"v":4648,"vw":78.2951,"o":78.3,"c":78.29,"h":78.31,"l":78.29,"t":1759866360000,"n":48},{"v":3377,"vw":78.2991,"o":78.28,"c":78.33,"h":78.33,"l":78.28,"t":1759866420000,"n":49},{"v":2977,"vw":78.3247,"o":78.339,"c":78.35,"h":78.35,"l":78.3,"t":1759866480000,"n":35},{"v":4549,"vw":78.3229,"o":78.33,"c":78.33,"h":78.33,"l":78.3,"t":1759866540000,"n":63},{"v":12828,"vw":78.2923,"o":78.31,"c":78.33,"h":78.33,"l":78.27,"t":1759866600000,"n":106},{"v":5563,"vw":78.3694,"o":78.33,"c":78.35,"h":78.3865,"l":78.33,"t":1759866660000,"n":53},{"v":5211,"vw":78.3534,"o":78.34,"c":78.34,"h":78.37,"l":78.32,"t":1759866720000,"n":58},{"v":8308,"vw":78.327,"o":78.3555,"c":78.29,"h":78.36,"l":78.29,"t":1759866780000,"n":71},{"v":4757,"vw":78.3171,"o":78.32,"c":78.3105,"h":78.33,"l":78.31,"t":1759866840000,"n":38},{"v":9729,"vw":78.3389,"o":78.33,"c":78.34,"h":78.37,"l":78.31,"t":1759866900000,"n":119},{"v":3613,"vw":78.3539,"o":78.34,"c":78.39,"h":78.39,"l":78.34,"t":1759866960000,"n":54},{"v":9583,"vw":78.3445,"o":78.37,"c":78.32,"h":78.37,"l":78.32,"t":1759867020000,"n":84},{"v":23136,"vw":78.4099,"o":78.33,"c":78.42,"h":78.46,"l":78.33,"t":1759867080000,"n":277},{"v":29092,"vw":78.3798,"o":78.41,"c":78.42,"h":78.42,"l":78.31,"t":1759867140000,"n":167},{"v":120,"vw":78.4433,"o":78.45,"c":78.45,"h":78.45,"l":78.45,"t":1759867320000,"n":2},{"v":112,"vw":78.46,"o":78.46,"c":78.46,"h":78.46,"l":78.46,"t":1759867800000,"n":3},{"v":338,"vw":78.4498,"o":78.45,"c":78.45,"h":78.45,"l":78.45,"t":1759868340000,"n":4},{"v":194,"vw":78.4669,"o":78.48,"c":78.48,"h":78.48,"l":78.48,"t":1759869240000,"n":6},{"v":1000,"vw":78.6083,"o":78.6084,"c":78.6084,"h":78.6084,"l":78.6084,"t":1759869540000,"n":2},{"v":166,"vw":78.5702,"o":78.5812,"c":78.5812,"h":78.5812,"l":78.5812,"t":1759869720000,"n":3},{"v":584,"vw":78.5427,"o":78.531,"c":78.531,"h":78.531,"l":78.531,"t":1759869780000,"n":6},{"v":360,"vw":78.6611,"o":78.66,"c":78.66,"h":78.66,"l":78.66,"t":1759870140000,"n":5},{"v":371,"vw":78.6653,"o":78.66,"c":78.66,"h":78.66,"l":78.66,"t":1759870200000,"n":5},{"v":4002,"vw":78.785,"o":78.78,"c":78.79,"h":78.79,"l":78.78,"t":1759870380000,"n":11},{"v":400,"vw":78.892,"o":78.892,"c":78.892,"h":78.892,"l":78.892,"t":1759871160000,"n":1},{"v":510,"vw":78.651,"o":78.65,"c":78.65,"h":78.65,"l":78.65,"t":1759871400000,"n":2},{"v":200,"vw":78.66,"o":78.66,"c":78.66,"h":78.66,"l":78.66,"t":1759871820000,"n":1},{"v":1583,"vw":78.8019,"o":78.8,"c":78.8,"h":78.8,"l":78.8,"t":1759874400000,"n":5},{"v":775,"vw":78.8001,"o":78.8,"c":78.8,"h":78.8,"l":78.8,"t":1759874520000,"n":2},{"v":240,"vw":78.8935,"o":78.89,"c":78.9,"h":78.9,"l":78.89,"t":1759874820000,"n":5},{"v":250,"vw":78.936,"o":78.93,"c":78.94,"h":78.94,"l":78.93,"t":1759875000000,"n":2},{"v":135,"vw":78.9919,"o":78.99,"c":78.99,"h":78.99,"l":78.99,"t":1759875240000,"n":5},{"v":1200,"vw":79.0248,"o":79.0297,"c":79,"h":79.0297,"l":79,"t":1759875480000,"n":2},{"v":112,"vw":78.8946,"o":78.9,"c":78.9,"h":78.9,"l":78.9,"t":1759875720000,"n":2},{"v":150,"vw":78.8545,"o":78.8545,"c":78.8545,"h":78.8545,"l":78.8545,"t":1759876020000,"n":1},{"v":5142,"vw":79.0582,"o":78.9991,"c":79.0598,"h":79.0598,"l":78.9991,"t":1759876740000,"n":7},{"v":200,"vw":79.0355,"o":79.0355,"c":79.0355,"h":79.0355,"l":79.0355,"t":1759877100000,"n":1},{"v":192,"vw":79.0309,"o":79.04,"c":79.04,"h":79.04,"l":79.04,"t":1759877160000,"n":4},{"v":1500,"vw":78.9012,"o":78.9012,"c":78.9012,"h":78.9012,"l":78.9012,"t":1759877280000,"n":1},{"v":225,"vw":78.9089,"o":78.91,"c":78.91,"h":78.91,"l":78.91,"t":1759877340000,"n":2},{"v":1000,"vw":78.8742,"o":78.89,"c":78.87,"h":78.89,"l":78.87,"t":1759877400000,"n":2},{"v":607,"vw":79.0283,"o":79.02,"c":79.03,"h":79.03,"l":79.02,"t":1759877760000,"n":4},{"v":1050,"vw":79.0499,"o":79.0496,"c":79.0496,"h":79.0496,"l":79.0496,"t":1759877820000,"n":4},{"v":517,"vw":79.03,"o":79.03,"c":79.03,"h":79.03,"l":79.03,"t":1759877880000,"n":4},{"v":1050,"vw":79.0905,"o":79.09,"c":79.09,"h":79.09,"l":79.09,"t":1759878060000,"n":4},{"v":100,"vw":79.07,"o":79.07,"c":79.07,"h":79.07,"l":79.07,"t":1759878180000,"n":1},{"v":4026,"vw":79.0591,"o":79.0591,"c":79.0591,"h":79.0591,"l":79.0591,"t":1759878240000,"n":3},{"v":387,"vw":79.0711,"o":79.03,"c":79.1,"h":79.1,"l":79.03,"t":1759878300000,"n":5},{"v":425,"vw":79.1192,"o":79.12,"c":79.12,"h":79.12,"l":79.12,"t":1759878360000,"n":5},{"v":1388,"vw":79.2764,"o":79.27,"c":79.2799,"h":79.28,"l":79.27,"t":1759879140000,"n":6},{"v":550,"vw":79.2958,"o":79.2994,"c":79.2994,"h":79.2994,"l":79.2994,"t":1759879200000,"n":2},{"v":151,"vw":79.18,"o":79.18,"c":79.18,"h":79.18,"l":79.18,"t":1759879500000,"n":1},{"v":116,"vw":79.2082,"o":79.2081,"c":79.2081,"h":79.2081,"l":79.2081,"t":1759879560000,"n":5},{"v":1510,"vw":79.0714,"o":79.07,"c":79.07,"h":79.08,"l":79.07,"t":1759879620000,"n":4},{"v":100,"vw":79.1,"o":79.1,"c":79.1,"h":79.1,"l":79.1,"t":1759879740000,"n":1},{"v":1058,"vw":79.0357,"o":79.04,"c":79.04,"h":79.04,"l":79.03,"t":1759879800000,"n":6},{"v":200,"vw":79.05,"o":79.05,"c":79.05,"h":79.05,"l":79.05,"t":1759879860000,"n":1},{"v":5110,"vw":79.1813,"o":79.17,"c":79.19,"h":79.19,"l":79.17,"t":1759880160000,"n":7},{"v":199,"vw":79.17,"o":79.17,"c":79.17,"h":79.17,"l":79.17,"t":1759880220000,"n":1},{"v":100,"vw":79.31,"o":79.31,"c":79.31,"h":79.31,"l":79.31,"t":1759880880000,"n":1},{"v":100,"vw":79.46,"o":79.46,"c":79.46,"h":79.46,"l":79.46,"t":1759881060000,"n":1},{"v":126,"vw":79.4328,"o":79.44,"c":79.44,"h":79.44,"l":79.44,"t":1759881300000,"n":2},{"v":1228,"vw":79.45,"o":79.45,"c":79.45,"h":79.45,"l":79.45,"t":1759881540000,"n":6}],"status":"OK","request_id":"b0964b0875abbad276a3d6ae38c39f30","count":549}