{"symbol":"ADC","url":"https://intraalpha.com/companies/ADC","capturedAt":"2026-10-22T22:58:50.051Z","state":"ready","quote":{"symbol":"ADC","last_price":67.07,"prev_close":64.49,"regular_close":67.07,"change":2.58,"change_pct":4.0006,"regular_change":2.58,"regular_change_pct":4.0006,"extended_change":0,"extended_change_pct":0,"bid":66.5,"ask":67.15,"bid_size":100,"ask_size":400,"volume":1834874,"vwap":66.764856,"open":65,"high":67.29,"low":64.78,"close":67.07,"trade_count":25277,"last_trade_at":"2026-10-22T22:30:00.004205259Z","last_quote_at":"2026-10-22T21:56:56.185371747Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:47.013385117-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ADC","fetched_at":"2026-10-22T22:58:49.168782+00:00","name":"Agree Realty Corporation","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Agree Realty Corporation is a publicly traded real estate investment trust primarily engaged in the acquisition and development of net leased properties to industry leading retail tenants. ","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":8043639000,"ebitda":703663000,"pe_ratio":33.24,"peg_ratio":0.125,"book_value":52.02,"dividend_per_share":3.081,"dividend_yield":0.0459,"eps":1.94,"revenue_ttm":810280000,"gross_profit_ttm":709716000,"profit_margin":0.297,"operating_margin_ttm":0.483,"return_on_assets_ttm":0.024,"return_on_equity_ttm":0.0377,"quarterly_earnings_growth":0.178,"quarterly_revenue_growth":0.167,"analyst_target_price":79.11,"analyst_number":1,"beta":0.424,"fifty_two_week_high":80.9,"fifty_two_week_low":64.34,"fifty_day_ma":69.74,"two_hundred_day_ma":74.67,"shares_outstanding":124379000,"forward_pe":35.09,"price_to_sales":9.93,"price_to_book":1.316,"ev_to_revenue":15.91,"ev_to_ebitda":18.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:49.168782+00:00"},"optionObservedAt":"2026-10-22T19:55:01.922Z","bars":[{"c":65.79,"h":65.79,"l":65.79,"n":26,"o":65.79,"t":"2026-10-15T09:10:00Z","v":536,"vw":65.79},{"c":65.84,"h":65.84,"l":65.84,"n":9,"o":65.84,"t":"2026-10-15T12:15:00Z","v":1151,"vw":65.84},{"c":67,"h":67.1067,"l":66.345,"n":286,"o":66.65,"t":"2026-10-15T13:30:00Z","v":15284,"vw":66.782476},{"c":67.1,"h":67.22,"l":67,"n":187,"o":67.18,"t":"2026-10-15T13:35:00Z","v":8400,"vw":67.161348},{"c":66.92,"h":67.11,"l":66.89,"n":322,"o":66.97,"t":"2026-10-15T13:40:00Z","v":11645,"vw":66.978284},{"c":67.31,"h":67.395,"l":66.94,"n":208,"o":66.96,"t":"2026-10-15T13:45:00Z","v":7355,"vw":67.235507},{"c":67.57,"h":67.595,"l":67.39,"n":266,"o":67.39,"t":"2026-10-15T13:50:00Z","v":8474,"vw":67.505495},{"c":67.56,"h":67.66,"l":67.555,"n":238,"o":67.61,"t":"2026-10-15T13:55:00Z","v":9226,"vw":67.603004},{"c":67.16,"h":67.495,"l":67.1,"n":276,"o":67.495,"t":"2026-10-15T14:00:00Z","v":10744,"vw":67.274962},{"c":67.25,"h":67.3,"l":67.19,"n":225,"o":67.19,"t":"2026-10-15T14:05:00Z","v":8041,"vw":67.231389},{"c":67.3,"h":67.3,"l":67.16,"n":438,"o":67.27,"t":"2026-10-15T14:10:00Z","v":22833,"vw":67.219941},{"c":67.5,"h":67.54,"l":67.24,"n":236,"o":67.24,"t":"2026-10-15T14:15:00Z","v":12483,"vw":67.461064},{"c":67.57,"h":67.58,"l":67.4,"n":317,"o":67.455,"t":"2026-10-15T14:20:00Z","v":15704,"vw":67.470263},{"c":67.47,"h":67.53,"l":67.445,"n":349,"o":67.51,"t":"2026-10-15T14:25:00Z","v":24252,"vw":67.476877},{"c":67.53,"h":67.67,"l":67.47,"n":297,"o":67.47,"t":"2026-10-15T14:30:00Z","v":10804,"vw":67.581405},{"c":67.5,"h":67.645,"l":67.48,"n":307,"o":67.56,"t":"2026-10-15T14:35:00Z","v":11836,"vw":67.578261},{"c":67.37,"h":67.61,"l":67.37,"n":360,"o":67.5,"t":"2026-10-15T14:40:00Z","v":17099,"vw":67.484828},{"c":67.27,"h":67.33,"l":67.13,"n":208,"o":67.33,"t":"2026-10-15T14:45:00Z","v":6601,"vw":67.254224},{"c":67.23,"h":67.29,"l":67.16,"n":241,"o":67.26,"t":"2026-10-15T14:50:00Z","v":9044,"vw":67.237665},{"c":67.1,"h":67.235,"l":67.1,"n":281,"o":67.2,"t":"2026-10-15T14:55:00Z","v":7709,"vw":67.177335},{"c":67.16,"h":67.21,"l":67.15,"n":206,"o":67.15,"t":"2026-10-15T15:00:00Z","v":8298,"vw":67.172468},{"c":67.1,"h":67.185,"l":67.03,"n":236,"o":67.13,"t":"2026-10-15T15:05:00Z","v":6837,"vw":67.109757},{"c":67.07,"h":67.17,"l":67.045,"n":206,"o":67.15,"t":"2026-10-15T15:10:00Z","v":6522,"vw":67.097474},{"c":66.88,"h":67.06,"l":66.88,"n":241,"o":67.06,"t":"2026-10-15T15:15:00Z","v":7725,"vw":66.959585},{"c":66.79,"h":66.88,"l":66.79,"n":205,"o":66.87,"t":"2026-10-15T15:20:00Z","v":5846,"vw":66.842401},{"c":66.94,"h":66.945,"l":66.85,"n":113,"o":66.85,"t":"2026-10-15T15:25:00Z","v":3614,"vw":66.875944},{"c":66.963379,"h":66.99,"l":66.9,"n":164,"o":66.91,"t":"2026-10-15T15:30:00Z","v":5723,"vw":66.937038},{"c":67,"h":67,"l":66.91,"n":126,"o":66.91,"t":"2026-10-15T15:35:00Z","v":3760,"vw":66.952538},{"c":67.03,"h":67.04,"l":66.98,"n":176,"o":66.98,"t":"2026-10-15T15:40:00Z","v":4814,"vw":67.005105},{"c":67.06,"h":67.09,"l":67.035,"n":193,"o":67.046981,"t":"2026-10-15T15:45:00Z","v":5203,"vw":67.069262},{"c":66.96,"h":67.03,"l":66.945,"n":188,"o":67.02,"t":"2026-10-15T15:50:00Z","v":5890,"vw":66.98878},{"c":66.89,"h":66.96,"l":66.89,"n":171,"o":66.96,"t":"2026-10-15T15:55:00Z","v":4651,"vw":66.923459},{"c":66.835,"h":66.88,"l":66.82,"n":159,"o":66.88,"t":"2026-10-15T16:00:00Z","v":3830,"vw":66.837091},{"c":66.84,"h":66.86,"l":66.77,"n":160,"o":66.84,"t":"2026-10-15T16:05:00Z","v":5201,"vw":66.817192},{"c":66.77,"h":66.87,"l":66.74,"n":167,"o":66.84,"t":"2026-10-15T16:10:00Z","v":5416,"vw":66.798007},{"c":66.82,"h":66.84,"l":66.76,"n":188,"o":66.76,"t":"2026-10-15T16:15:00Z","v":5434,"vw":66.817584},{"c":66.835,"h":66.84,"l":66.81,"n":170,"o":66.84,"t":"2026-10-15T16:20:00Z","v":4484,"vw":66.832294},{"c":66.905,"h":66.905,"l":66.84,"n":150,"o":66.84,"t":"2026-10-15T16:25:00Z","v":4199,"vw":66.873626},{"c":66.985,"h":66.985,"l":66.905,"n":173,"o":66.905,"t":"2026-10-15T16:30:00Z","v":5941,"vw":66.945776},{"c":66.945,"h":66.97,"l":66.9101,"n":171,"o":66.965,"t":"2026-10-15T16:35:00Z","v":5926,"vw":66.951864},{"c":67.03,"h":67.03,"l":66.93,"n":117,"o":66.93,"t":"2026-10-15T16:40:00Z","v":3131,"vw":66.985602},{"c":67.03,"h":67.035,"l":66.99,"n":165,"o":67.035,"t":"2026-10-15T16:45:00Z","v":6086,"vw":67.008824},{"c":66.945,"h":67.03,"l":66.94,"n":246,"o":67,"t":"2026-10-15T16:50:00Z","v":9831,"vw":66.981058},{"c":66.995,"h":67.01,"l":66.97,"n":144,"o":66.97,"t":"2026-10-15T16:55:00Z","v":3298,"vw":66.987987},{"c":67.01,"h":67.045,"l":66.93,"n":206,"o":67.045,"t":"2026-10-15T17:00:00Z","v":13649,"vw":66.981912},{"c":66.9101,"h":66.9919,"l":66.9101,"n":137,"o":66.99,"t":"2026-10-15T17:05:00Z","v":6600,"vw":66.952018},{"c":66.825,"h":66.97,"l":66.75,"n":403,"o":66.93,"t":"2026-10-15T17:10:00Z","v":28316,"vw":66.841514},{"c":66.745,"h":66.795,"l":66.74,"n":200,"o":66.795,"t":"2026-10-15T17:15:00Z","v":6173,"vw":66.771146},{"c":66.705,"h":66.79,"l":66.705,"n":183,"o":66.76,"t":"2026-10-15T17:20:00Z","v":7136,"vw":66.759018},{"c":66.69,"h":66.7,"l":66.68,"n":161,"o":66.7,"t":"2026-10-15T17:25:00Z","v":9515,"vw":66.692058},{"c":66.63,"h":66.685,"l":66.62,"n":193,"o":66.685,"t":"2026-10-15T17:30:00Z","v":8321,"vw":66.642017},{"c":66.565,"h":66.62,"l":66.525,"n":155,"o":66.62,"t":"2026-10-15T17:35:00Z","v":5238,"vw":66.565093},{"c":66.53,"h":66.6,"l":66.53,"n":286,"o":66.55,"t":"2026-10-15T17:40:00Z","v":12940,"vw":66.563324},{"c":66.61,"h":66.61,"l":66.48,"n":455,"o":66.535,"t":"2026-10-15T17:45:00Z","v":40766,"vw":66.546234},{"c":66.61,"h":66.64,"l":66.58,"n":245,"o":66.58,"t":"2026-10-15T17:50:00Z","v":9354,"vw":66.606484},{"c":66.45,"h":66.57,"l":66.45,"n":353,"o":66.57,"t":"2026-10-15T17:55:00Z","v":20826,"vw":66.476217},{"c":66.49,"h":66.51,"l":66.39,"n":613,"o":66.445,"t":"2026-10-15T18:00:00Z","v":34549,"vw":66.430263},{"c":66.6,"h":66.6,"l":66.47,"n":287,"o":66.49,"t":"2026-10-15T18:05:00Z","v":21075,"vw":66.504579},{"c":66.635,"h":66.65,"l":66.6,"n":237,"o":66.61,"t":"2026-10-15T18:10:00Z","v":10789,"vw":66.627849},{"c":66.63,"h":66.68,"l":66.63,"n":189,"o":66.636,"t":"2026-10-15T18:15:00Z","v":9389,"vw":66.652471},{"c":66.635,"h":66.65,"l":66.635,"n":94,"o":66.64,"t":"2026-10-15T18:20:00Z","v":4031,"vw":66.637045},{"c":66.62,"h":66.65,"l":66.61,"n":190,"o":66.635,"t":"2026-10-15T18:25:00Z","v":9296,"vw":66.6327},{"c":66.54,"h":66.66,"l":66.54,"n":497,"o":66.63,"t":"2026-10-15T18:30:00Z","v":30589,"vw":66.621016},{"c":66.575,"h":66.58,"l":66.54,"n":274,"o":66.555,"t":"2026-10-15T18:35:00Z","v":24317,"vw":66.557304},{"c":66.65,"h":66.65,"l":66.575,"n":294,"o":66.575,"t":"2026-10-15T18:40:00Z","v":22918,"vw":66.608497},{"c":66.605,"h":66.67,"l":66.605,"n":242,"o":66.645,"t":"2026-10-15T18:45:00Z","v":13221,"vw":66.640337},{"c":66.6287,"h":66.63,"l":66.57,"n":218,"o":66.6,"t":"2026-10-15T18:50:00Z","v":7636,"vw":66.608313},{"c":66.625,"h":66.635,"l":66.57,"n":309,"o":66.6,"t":"2026-10-15T18:55:00Z","v":14689,"vw":66.59815},{"c":66.62,"h":66.65,"l":66.59,"n":231,"o":66.625,"t":"2026-10-15T19:00:00Z","v":10288,"vw":66.6224},{"c":66.565,"h":66.62,"l":66.53,"n":373,"o":66.62,"t":"2026-10-15T19:05:00Z","v":15702,"vw":66.575608},{"c":66.56,"h":66.56,"l":66.52,"n":212,"o":66.55,"t":"2026-10-15T19:10:00Z","v":6666,"vw":66.543352},{"c":66.585,"h":66.6,"l":66.56,"n":350,"o":66.57,"t":"2026-10-15T19:15:00Z","v":16457,"vw":66.582459},{"c":66.6699,"h":66.675,"l":66.575,"n":286,"o":66.58,"t":"2026-10-15T19:20:00Z","v":12261,"vw":66.651305},{"c":66.6755,"h":66.71,"l":66.661,"n":422,"o":66.67,"t":"2026-10-15T19:25:00Z","v":18407,"vw":66.69081},{"c":66.655,"h":66.715,"l":66.63,"n":982,"o":66.6755,"t":"2026-10-15T19:30:00Z","v":80465,"vw":66.653235},{"c":66.64,"h":66.7,"l":66.63,"n":462,"o":66.65,"t":"2026-10-15T19:35:00Z","v":25909,"vw":66.663589},{"c":66.795,"h":66.805,"l":66.65,"n":697,"o":66.65,"t":"2026-10-15T19:40:00Z","v":37561,"vw":66.747901},{"c":66.78,"h":66.845,"l":66.695,"n":674,"o":66.81,"t":"2026-10-15T19:45:00Z","v":45093,"vw":66.786411},{"c":66.62,"h":66.8,"l":66.615,"n":853,"o":66.76,"t":"2026-10-15T19:50:00Z","v":55215,"vw":66.727461},{"c":66.55,"h":66.65,"l":66.53,"n":2693,"o":66.62,"t":"2026-10-15T19:55:00Z","v":183382,"vw":66.601779},{"c":66.84,"h":66.84,"l":66.56,"n":56,"o":66.56,"t":"2026-10-15T20:00:00Z","v":603119,"vw":66.560333},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-16T11:35:00Z","v":200,"vw":67},{"c":66.34,"h":66.99,"l":66.34,"n":135,"o":66.92,"t":"2026-10-16T13:30:00Z","v":9172,"vw":66.88344},{"c":66.76,"h":66.76,"l":66.38,"n":77,"o":66.38,"t":"2026-10-16T13:35:00Z","v":2875,"vw":66.48558},{"c":66.7,"h":66.75,"l":66.58,"n":195,"o":66.65,"t":"2026-10-16T13:40:00Z","v":4917,"vw":66.682192},{"c":66.74,"h":66.74,"l":66.63,"n":91,"o":66.7,"t":"2026-10-16T13:45:00Z","v":2577,"vw":66.66644},{"c":66.9,"h":66.9,"l":66.82,"n":108,"o":66.86,"t":"2026-10-16T13:50:00Z","v":2348,"vw":66.851811},{"c":66.85,"h":66.925,"l":66.83,"n":241,"o":66.83,"t":"2026-10-16T13:55:00Z","v":9631,"vw":66.895353},{"c":66.99,"h":67.035,"l":66.88,"n":123,"o":66.88,"t":"2026-10-16T14:00:00Z","v":3526,"vw":66.946153},{"c":66.93,"h":66.98,"l":66.8537,"n":99,"o":66.98,"t":"2026-10-16T14:05:00Z","v":2811,"vw":66.912051},{"c":66.82,"h":66.975,"l":66.82,"n":160,"o":66.94,"t":"2026-10-16T14:10:00Z","v":3061,"vw":66.889075},{"c":66.76,"h":66.86,"l":66.76,"n":85,"o":66.825,"t":"2026-10-16T14:15:00Z","v":2617,"vw":66.818251},{"c":66.775,"h":66.815,"l":66.76,"n":128,"o":66.76,"t":"2026-10-16T14:20:00Z","v":5909,"vw":66.786031},{"c":66.84,"h":66.855,"l":66.77,"n":126,"o":66.77,"t":"2026-10-16T14:25:00Z","v":3117,"vw":66.83037},{"c":66.7,"h":66.83,"l":66.68,"n":84,"o":66.83,"t":"2026-10-16T14:30:00Z","v":1837,"vw":66.746667},{"c":66.72,"h":66.72,"l":66.675,"n":87,"o":66.675,"t":"2026-10-16T14:35:00Z","v":3365,"vw":66.690396},{"c":66.555,"h":66.66,"l":66.525,"n":88,"o":66.6584,"t":"2026-10-16T14:40:00Z","v":2589,"vw":66.577446},{"c":66.61,"h":66.62,"l":66.5519,"n":112,"o":66.61,"t":"2026-10-16T14:45:00Z","v":3168,"vw":66.579906},{"c":66.72,"h":66.72,"l":66.6,"n":113,"o":66.61,"t":"2026-10-16T14:50:00Z","v":2795,"vw":66.66327},{"c":66.82,"h":66.82,"l":66.73,"n":100,"o":66.765,"t":"2026-10-16T14:55:00Z","v":3738,"vw":66.758924},{"c":66.85,"h":66.85,"l":66.748,"n":73,"o":66.748,"t":"2026-10-16T15:00:00Z","v":1868,"vw":66.819443},{"c":66.87,"h":66.88,"l":66.815,"n":150,"o":66.84,"t":"2026-10-16T15:05:00Z","v":4018,"vw":66.841079},{"c":66.95,"h":66.97,"l":66.87,"n":157,"o":66.93,"t":"2026-10-16T15:10:00Z","v":4004,"vw":66.931662},{"c":66.89,"h":66.92,"l":66.88,"n":148,"o":66.92,"t":"2026-10-16T15:15:00Z","v":3192,"vw":66.897728},{"c":66.81,"h":66.93,"l":66.81,"n":219,"o":66.89,"t":"2026-10-16T15:20:00Z","v":7548,"vw":66.871273},{"c":66.875,"h":66.92,"l":66.825,"n":274,"o":66.83,"t":"2026-10-16T15:25:00Z","v":11771,"vw":66.856557},{"c":66.98,"h":66.98,"l":66.88,"n":276,"o":66.9,"t":"2026-10-16T15:30:00Z","v":10292,"vw":66.932641},{"c":66.905,"h":67.05,"l":66.9,"n":310,"o":66.99,"t":"2026-10-16T15:35:00Z","v":14319,"vw":66.94678},{"c":66.845,"h":66.91,"l":66.83,"n":241,"o":66.9,"t":"2026-10-16T15:40:00Z","v":15368,"vw":66.876072},{"c":66.78,"h":66.835,"l":66.77,"n":276,"o":66.8208,"t":"2026-10-16T15:45:00Z","v":11786,"vw":66.816813},{"c":66.905,"h":66.905,"l":66.77,"n":370,"o":66.77,"t":"2026-10-16T15:50:00Z","v":26784,"vw":66.880931},{"c":66.875,"h":66.91,"l":66.87,"n":156,"o":66.88,"t":"2026-10-16T15:55:00Z","v":4793,"vw":66.880618},{"c":66.82,"h":66.87,"l":66.785,"n":240,"o":66.86,"t":"2026-10-16T16:00:00Z","v":10999,"vw":66.858832},{"c":66.82,"h":66.82,"l":66.75,"n":271,"o":66.82,"t":"2026-10-16T16:05:00Z","v":21606,"vw":66.766371},{"c":66.73,"h":66.84,"l":66.7,"n":195,"o":66.84,"t":"2026-10-16T16:10:00Z","v":10579,"vw":66.756712},{"c":66.755,"h":66.8,"l":66.73,"n":192,"o":66.73,"t":"2026-10-16T16:15:00Z","v":8018,"vw":66.758766},{"c":66.75,"h":66.84,"l":66.75,"n":310,"o":66.77,"t":"2026-10-16T16:20:00Z","v":13566,"vw":66.806529},{"c":66.765,"h":66.785,"l":66.72,"n":162,"o":66.745,"t":"2026-10-16T16:25:00Z","v":4809,"vw":66.761299},{"c":66.76,"h":66.83,"l":66.74,"n":162,"o":66.775,"t":"2026-10-16T16:30:00Z","v":5645,"vw":66.776063},{"c":66.75,"h":66.77,"l":66.735,"n":105,"o":66.77,"t":"2026-10-16T16:35:00Z","v":2542,"vw":66.753872},{"c":66.715,"h":66.76,"l":66.71,"n":155,"o":66.75,"t":"2026-10-16T16:40:00Z","v":5293,"vw":66.734519},{"c":66.74,"h":66.77,"l":66.73,"n":131,"o":66.73,"t":"2026-10-16T16:45:00Z","v":4171,"vw":66.746333},{"c":66.82,"h":66.82,"l":66.68,"n":159,"o":66.715,"t":"2026-10-16T16:50:00Z","v":4825,"vw":66.765},{"c":66.83,"h":66.85,"l":66.78,"n":118,"o":66.85,"t":"2026-10-16T16:55:00Z","v":4556,"vw":66.803519},{"c":66.79,"h":66.82,"l":66.76,"n":231,"o":66.82,"t":"2026-10-16T17:00:00Z","v":9655,"vw":66.778652},{"c":66.775,"h":66.8,"l":66.71,"n":254,"o":66.765,"t":"2026-10-16T17:05:00Z","v":8648,"vw":66.756796},{"c":66.78,"h":66.82,"l":66.76,"n":205,"o":66.8,"t":"2026-10-16T17:10:00Z","v":7314,"vw":66.788485},{"c":66.665,"h":66.775,"l":66.665,"n":213,"o":66.76,"t":"2026-10-16T17:15:00Z","v":8956,"vw":66.713918},{"c":66.72,"h":66.74,"l":66.625,"n":341,"o":66.65,"t":"2026-10-16T17:20:00Z","v":31270,"vw":66.671837},{"c":66.69,"h":66.745,"l":66.69,"n":224,"o":66.73,"t":"2026-10-16T17:25:00Z","v":12989,"vw":66.72208},{"c":66.92,"h":66.92,"l":66.7,"n":490,"o":66.72,"t":"2026-10-16T17:30:00Z","v":56377,"vw":66.82247},{"c":66.95,"h":67.045,"l":66.95,"n":231,"o":66.97,"t":"2026-10-16T17:35:00Z","v":9676,"vw":66.9944},{"c":67.035,"h":67.06,"l":66.96,"n":150,"o":66.96,"t":"2026-10-16T17:40:00Z","v":4931,"vw":67.006406},{"c":67.03,"h":67.06,"l":67.01,"n":187,"o":67.06,"t":"2026-10-16T17:45:00Z","v":8943,"vw":67.03359},{"c":66.85,"h":67.02,"l":66.85,"n":320,"o":67.02,"t":"2026-10-16T17:50:00Z","v":20016,"vw":66.926046},{"c":66.87,"h":66.9,"l":66.815,"n":279,"o":66.85,"t":"2026-10-16T17:55:00Z","v":17144,"vw":66.866809},{"c":66.915,"h":66.94,"l":66.8339,"n":327,"o":66.87,"t":"2026-10-16T18:00:00Z","v":39497,"vw":66.87999},{"c":66.96,"h":66.965,"l":66.87,"n":279,"o":66.95,"t":"2026-10-16T18:05:00Z","v":14692,"vw":66.918058},{"c":66.895,"h":66.98,"l":66.885,"n":192,"o":66.98,"t":"2026-10-16T18:10:00Z","v":8838,"vw":66.926951},{"c":66.84,"h":66.91,"l":66.825,"n":228,"o":66.885,"t":"2026-10-16T18:15:00Z","v":8567,"vw":66.870967},{"c":66.825,"h":66.855,"l":66.81,"n":184,"o":66.82,"t":"2026-10-16T18:20:00Z","v":5859,"vw":66.829214},{"c":66.855,"h":66.855,"l":66.81,"n":203,"o":66.84,"t":"2026-10-16T18:25:00Z","v":12730,"vw":66.84715},{"c":66.84,"h":66.9,"l":66.81,"n":263,"o":66.855,"t":"2026-10-16T18:30:00Z","v":10049,"vw":66.84875},{"c":66.85,"h":66.86,"l":66.83,"n":188,"o":66.86,"t":"2026-10-16T18:35:00Z","v":8915,"vw":66.849479},{"c":66.84,"h":66.86,"l":66.82,"n":192,"o":66.85,"t":"2026-10-16T18:40:00Z","v":8935,"vw":66.835896},{"c":66.81,"h":66.87,"l":66.81,"n":242,"o":66.84,"t":"2026-10-16T18:45:00Z","v":9698,"vw":66.834518},{"c":66.88,"h":66.88,"l":66.81,"n":155,"o":66.81,"t":"2026-10-16T18:50:00Z","v":5004,"vw":66.836206},{"c":66.89,"h":66.89,"l":66.86,"n":180,"o":66.885,"t":"2026-10-16T18:55:00Z","v":6084,"vw":66.876961},{"c":66.93,"h":66.955,"l":66.89,"n":238,"o":66.92,"t":"2026-10-16T19:00:00Z","v":9654,"vw":66.922611},{"c":66.92,"h":66.95,"l":66.89,"n":217,"o":66.935,"t":"2026-10-16T19:05:00Z","v":8098,"vw":66.91739},{"c":66.85,"h":66.95,"l":66.82,"n":295,"o":66.93,"t":"2026-10-16T19:10:00Z","v":9538,"vw":66.896077},{"c":66.83,"h":66.925,"l":66.81,"n":294,"o":66.855,"t":"2026-10-16T19:15:00Z","v":12272,"vw":66.85794},{"c":66.81,"h":66.85,"l":66.81,"n":260,"o":66.81,"t":"2026-10-16T19:20:00Z","v":10131,"vw":66.833236},{"c":66.805,"h":66.82,"l":66.76,"n":327,"o":66.81,"t":"2026-10-16T19:25:00Z","v":12658,"vw":66.788516},{"c":66.8,"h":66.86,"l":66.785,"n":364,"o":66.82,"t":"2026-10-16T19:30:00Z","v":29529,"vw":66.822333},{"c":66.96,"h":66.97,"l":66.8,"n":379,"o":66.8,"t":"2026-10-16T19:35:00Z","v":26250,"vw":66.847461},{"c":66.975,"h":66.98,"l":66.93,"n":346,"o":66.98,"t":"2026-10-16T19:40:00Z","v":22307,"vw":66.955108},{"c":66.9,"h":67.02,"l":66.89,"n":593,"o":66.975,"t":"2026-10-16T19:45:00Z","v":64222,"vw":66.978897},{"c":66.97,"h":66.97,"l":66.91,"n":716,"o":66.91,"t":"2026-10-16T19:50:00Z","v":47694,"vw":66.928636},{"c":67.04,"h":67.05,"l":66.91,"n":2064,"o":66.96,"t":"2026-10-16T19:55:00Z","v":137118,"vw":66.969273},{"c":67.04,"h":67.04,"l":67.04,"n":56,"o":67.04,"t":"2026-10-16T20:00:00Z","v":323272,"vw":67.04},{"c":67.3776,"h":67.3776,"l":67.3776,"n":1,"o":67.3776,"t":"2026-10-19T13:00:00Z","v":300,"vw":67.3776},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-10-19T13:25:00Z","v":120,"vw":66.5},{"c":66.56,"h":66.685,"l":66.545,"n":160,"o":66.59,"t":"2026-10-19T13:30:00Z","v":10108,"vw":66.596947},{"c":66.5981,"h":66.66,"l":66.48,"n":56,"o":66.565,"t":"2026-10-19T13:35:00Z","v":1893,"vw":66.599323},{"c":66.38,"h":66.6,"l":66.38,"n":99,"o":66.59,"t":"2026-10-19T13:40:00Z","v":3158,"vw":66.517532},{"c":66.34,"h":66.44,"l":66.33,"n":87,"o":66.36,"t":"2026-10-19T13:45:00Z","v":3624,"vw":66.377324},{"c":66.24,"h":66.38,"l":66.24,"n":130,"o":66.38,"t":"2026-10-19T13:50:00Z","v":4099,"vw":66.32618},{"c":66.23,"h":66.32,"l":66.205,"n":210,"o":66.25,"t":"2026-10-19T13:55:00Z","v":10090,"vw":66.23588},{"c":66.14,"h":66.22,"l":66.02,"n":224,"o":66.18,"t":"2026-10-19T14:00:00Z","v":7192,"vw":66.111201},{"c":66.18,"h":66.18,"l":66.05,"n":145,"o":66.12,"t":"2026-10-19T14:05:00Z","v":4535,"vw":66.100933},{"c":66.1025,"h":66.185,"l":66.0806,"n":191,"o":66.185,"t":"2026-10-19T14:10:00Z","v":6282,"vw":66.126512},{"c":66.05,"h":66.2,"l":66.05,"n":141,"o":66.15,"t":"2026-10-19T14:15:00Z","v":3440,"vw":66.129934},{"c":66.115,"h":66.135,"l":66.02,"n":239,"o":66.045,"t":"2026-10-19T14:20:00Z","v":9575,"vw":66.109927},{"c":66.035,"h":66.09,"l":66.02,"n":150,"o":66.06,"t":"2026-10-19T14:25:00Z","v":4132,"vw":66.048574},{"c":66.045,"h":66.14,"l":66.03,"n":176,"o":66.03,"t":"2026-10-19T14:30:00Z","v":4694,"vw":66.087063},{"c":66.09,"h":66.15,"l":66.01,"n":150,"o":66.01,"t":"2026-10-19T14:35:00Z","v":6680,"vw":66.060204},{"c":66.035,"h":66.09,"l":65.99,"n":145,"o":66.09,"t":"2026-10-19T14:40:00Z","v":7466,"vw":66.078699},{"c":66.14,"h":66.14,"l":65.96,"n":156,"o":66,"t":"2026-10-19T14:45:00Z","v":3804,"vw":66.045455},{"c":66.075,"h":66.11,"l":66.04,"n":143,"o":66.11,"t":"2026-10-19T14:50:00Z","v":2850,"vw":66.069583},{"c":66.12,"h":66.13,"l":66.085,"n":123,"o":66.09,"t":"2026-10-19T14:55:00Z","v":2388,"vw":66.111242},{"c":66.2,"h":66.205,"l":66.1,"n":185,"o":66.11,"t":"2026-10-19T15:00:00Z","v":5270,"vw":66.160521},{"c":66.155,"h":66.21,"l":66.155,"n":132,"o":66.21,"t":"2026-10-19T15:05:00Z","v":8831,"vw":66.17352},{"c":66.24,"h":66.24,"l":66.145,"n":133,"o":66.145,"t":"2026-10-19T15:10:00Z","v":4853,"vw":66.19689},{"c":66.21,"h":66.24,"l":66.15,"n":222,"o":66.24,"t":"2026-10-19T15:15:00Z","v":9461,"vw":66.183879},{"c":66.11,"h":66.205,"l":66.11,"n":281,"o":66.205,"t":"2026-10-19T15:20:00Z","v":16170,"vw":66.175237},{"c":65.995,"h":66.07,"l":65.995,"n":119,"o":66.07,"t":"2026-10-19T15:25:00Z","v":3084,"vw":66.037308},{"c":65.925,"h":65.97,"l":65.8901,"n":169,"o":65.97,"t":"2026-10-19T15:30:00Z","v":7486,"vw":65.929711},{"c":65.95,"h":65.97,"l":65.915,"n":187,"o":65.94,"t":"2026-10-19T15:35:00Z","v":11579,"vw":65.934099},{"c":65.815,"h":65.9215,"l":65.815,"n":164,"o":65.9215,"t":"2026-10-19T15:40:00Z","v":5724,"vw":65.866219},{"c":65.84,"h":65.86,"l":65.84,"n":55,"o":65.84,"t":"2026-10-19T15:45:00Z","v":1661,"vw":65.846364},{"c":65.865,"h":65.88,"l":65.79,"n":214,"o":65.835,"t":"2026-10-19T15:50:00Z","v":8779,"vw":65.816835},{"c":65.86,"h":65.89,"l":65.86,"n":138,"o":65.8699,"t":"2026-10-19T15:55:00Z","v":6175,"vw":65.870564},{"c":65.78,"h":65.86,"l":65.7301,"n":122,"o":65.86,"t":"2026-10-19T16:00:00Z","v":5583,"vw":65.811363},{"c":65.79,"h":65.81,"l":65.745,"n":128,"o":65.785,"t":"2026-10-19T16:05:00Z","v":4455,"vw":65.76879},{"c":65.78,"h":65.8,"l":65.76,"n":132,"o":65.78,"t":"2026-10-19T16:10:00Z","v":3752,"vw":65.780811},{"c":65.86,"h":65.865,"l":65.79,"n":167,"o":65.79,"t":"2026-10-19T16:15:00Z","v":6060,"vw":65.816655},{"c":65.82,"h":65.84,"l":65.795,"n":104,"o":65.84,"t":"2026-10-19T16:20:00Z","v":3324,"vw":65.814149},{"c":65.82,"h":65.83,"l":65.79,"n":132,"o":65.825,"t":"2026-10-19T16:25:00Z","v":3805,"vw":65.813177},{"c":65.82,"h":65.825,"l":65.8,"n":76,"o":65.805,"t":"2026-10-19T16:30:00Z","v":4333,"vw":65.812},{"c":65.745,"h":65.82,"l":65.745,"n":77,"o":65.82,"t":"2026-10-19T16:35:00Z","v":1533,"vw":65.780835},{"c":65.76,"h":65.76,"l":65.73,"n":61,"o":65.745,"t":"2026-10-19T16:40:00Z","v":1853,"vw":65.7465},{"c":65.74,"h":65.77,"l":65.72,"n":123,"o":65.76,"t":"2026-10-19T16:45:00Z","v":4565,"vw":65.756281},{"c":65.78,"h":65.8,"l":65.75,"n":165,"o":65.75,"t":"2026-10-19T16:50:00Z","v":5558,"vw":65.773579},{"c":65.85,"h":65.86,"l":65.765,"n":219,"o":65.78,"t":"2026-10-19T16:55:00Z","v":9448,"vw":65.807742},{"c":65.745,"h":65.87,"l":65.745,"n":101,"o":65.87,"t":"2026-10-19T17:00:00Z","v":4388,"vw":65.801552},{"c":65.715,"h":65.75,"l":65.7,"n":201,"o":65.735,"t":"2026-10-19T17:05:00Z","v":7758,"vw":65.734773},{"c":65.6,"h":65.71,"l":65.585,"n":191,"o":65.71,"t":"2026-10-19T17:10:00Z","v":16172,"vw":65.61993},{"c":65.635,"h":65.65,"l":65.609,"n":218,"o":65.61,"t":"2026-10-19T17:15:00Z","v":10238,"vw":65.620929},{"c":65.63,"h":65.66,"l":65.6,"n":152,"o":65.62,"t":"2026-10-19T17:20:00Z","v":7048,"vw":65.634342},{"c":65.71,"h":65.71,"l":65.625,"n":206,"o":65.625,"t":"2026-10-19T17:25:00Z","v":8093,"vw":65.688841},{"c":65.62,"h":65.71,"l":65.62,"n":182,"o":65.71,"t":"2026-10-19T17:30:00Z","v":6902,"vw":65.655699},{"c":65.66,"h":65.66,"l":65.595,"n":187,"o":65.6,"t":"2026-10-19T17:35:00Z","v":6695,"vw":65.617302},{"c":65.67,"h":65.71,"l":65.64,"n":165,"o":65.655,"t":"2026-10-19T17:40:00Z","v":6881,"vw":65.681837},{"c":65.7,"h":65.7,"l":65.675,"n":170,"o":65.685,"t":"2026-10-19T17:45:00Z","v":5145,"vw":65.690824},{"c":65.76,"h":65.76,"l":65.7,"n":250,"o":65.7,"t":"2026-10-19T17:50:00Z","v":9185,"vw":65.740577},{"c":65.7901,"h":65.85,"l":65.75,"n":544,"o":65.78,"t":"2026-10-19T17:55:00Z","v":53476,"vw":65.81122},{"c":65.76,"h":65.86,"l":65.74,"n":325,"o":65.79,"t":"2026-10-19T18:00:00Z","v":15485,"vw":65.822372},{"c":65.785,"h":65.825,"l":65.77,"n":171,"o":65.77,"t":"2026-10-19T18:05:00Z","v":6473,"vw":65.793105},{"c":65.72,"h":65.785,"l":65.6901,"n":154,"o":65.785,"t":"2026-10-19T18:10:00Z","v":3659,"vw":65.726068},{"c":65.82,"h":65.825,"l":65.735,"n":201,"o":65.75,"t":"2026-10-19T18:15:00Z","v":5577,"vw":65.783644},{"c":65.8,"h":65.82,"l":65.79,"n":150,"o":65.8018,"t":"2026-10-19T18:20:00Z","v":3723,"vw":65.807021},{"c":65.85,"h":65.868,"l":65.81,"n":182,"o":65.81,"t":"2026-10-19T18:25:00Z","v":6020,"vw":65.845228},{"c":65.86,"h":65.86,"l":65.82,"n":184,"o":65.82,"t":"2026-10-19T18:30:00Z","v":5074,"vw":65.843592},{"c":65.83,"h":65.89,"l":65.83,"n":204,"o":65.86,"t":"2026-10-19T18:35:00Z","v":6860,"vw":65.867275},{"c":65.82,"h":65.8316,"l":65.82,"n":116,"o":65.83,"t":"2026-10-19T18:40:00Z","v":3010,"vw":65.826848},{"c":65.85,"h":65.8501,"l":65.8,"n":193,"o":65.82,"t":"2026-10-19T18:45:00Z","v":5720,"vw":65.836744},{"c":65.81,"h":65.84,"l":65.785,"n":180,"o":65.84,"t":"2026-10-19T18:50:00Z","v":14041,"vw":65.809464},{"c":65.8,"h":65.82,"l":65.77,"n":217,"o":65.82,"t":"2026-10-19T18:55:00Z","v":20355,"vw":65.80458},{"c":65.72,"h":65.785,"l":65.7,"n":247,"o":65.785,"t":"2026-10-19T19:00:00Z","v":22649,"vw":65.728623},{"c":65.73,"h":65.735,"l":65.685,"n":278,"o":65.72,"t":"2026-10-19T19:05:00Z","v":20349,"vw":65.698403},{"c":65.74,"h":65.74,"l":65.68,"n":287,"o":65.73,"t":"2026-10-19T19:10:00Z","v":17025,"vw":65.721508},{"c":65.75,"h":65.755,"l":65.7,"n":280,"o":65.74,"t":"2026-10-19T19:15:00Z","v":28445,"vw":65.731029},{"c":65.755,"h":65.76,"l":65.715,"n":305,"o":65.72,"t":"2026-10-19T19:20:00Z","v":13968,"vw":65.738967},{"c":65.73,"h":65.76,"l":65.7,"n":401,"o":65.75,"t":"2026-10-19T19:25:00Z","v":22622,"vw":65.72831},{"c":65.71,"h":65.715,"l":65.66,"n":522,"o":65.715,"t":"2026-10-19T19:30:00Z","v":29807,"vw":65.686394},{"c":65.81,"h":65.81,"l":65.71,"n":344,"o":65.71,"t":"2026-10-19T19:35:00Z","v":13904,"vw":65.755369},{"c":65.81,"h":65.81,"l":65.76,"n":428,"o":65.795,"t":"2026-10-19T19:40:00Z","v":18188,"vw":65.781779},{"c":65.89,"h":65.96,"l":65.7825,"n":649,"o":65.81,"t":"2026-10-19T19:45:00Z","v":45415,"vw":65.875868},{"c":65.96,"h":66.005,"l":65.9,"n":570,"o":65.9,"t":"2026-10-19T19:50:00Z","v":27041,"vw":65.970555},{"c":65.81,"h":66.01,"l":65.8,"n":2630,"o":65.97,"t":"2026-10-19T19:55:00Z","v":182352,"vw":65.9117},{"c":65.82,"h":65.82,"l":65.82,"n":46,"o":65.82,"t":"2026-10-19T20:00:00Z","v":447567,"vw":65.82},{"c":66.3,"h":66.3,"l":66.3,"n":12,"o":66.3,"t":"2026-10-20T13:15:00Z","v":500,"vw":66.3},{"c":66.64,"h":66.64,"l":66.64,"n":4,"o":66.64,"t":"2026-10-20T13:25:00Z","v":207,"vw":66.64},{"c":66.57,"h":66.62,"l":66.32,"n":162,"o":66.54,"t":"2026-10-20T13:30:00Z","v":22670,"vw":66.469261},{"c":66.72,"h":66.97,"l":66.61,"n":138,"o":66.61,"t":"2026-10-20T13:35:00Z","v":4305,"vw":66.732692},{"c":67.05,"h":67.05,"l":66.7,"n":272,"o":66.72,"t":"2026-10-20T13:40:00Z","v":12872,"vw":66.92449},{"c":67.18,"h":67.18,"l":67.02,"n":169,"o":67.045,"t":"2026-10-20T13:45:00Z","v":5357,"vw":67.080859},{"c":67.0024,"h":67.31,"l":67.0024,"n":208,"o":67.17,"t":"2026-10-20T13:50:00Z","v":14822,"vw":67.125275},{"c":66.77,"h":67.0025,"l":66.77,"n":262,"o":67.0025,"t":"2026-10-20T13:55:00Z","v":22705,"vw":66.876998},{"c":66.64,"h":66.8,"l":66.54,"n":233,"o":66.77,"t":"2026-10-20T14:00:00Z","v":7943,"vw":66.704823},{"c":66.58,"h":66.72,"l":66.535,"n":275,"o":66.6,"t":"2026-10-20T14:05:00Z","v":9141,"vw":66.5998},{"c":66.73,"h":66.74,"l":66.6,"n":196,"o":66.6,"t":"2026-10-20T14:10:00Z","v":6153,"vw":66.673113},{"c":66.81,"h":66.855,"l":66.715,"n":186,"o":66.73,"t":"2026-10-20T14:15:00Z","v":7182,"vw":66.782909},{"c":66.94,"h":66.99,"l":66.79,"n":227,"o":66.81,"t":"2026-10-20T14:20:00Z","v":8147,"vw":66.882017},{"c":66.85,"h":66.96,"l":66.85,"n":178,"o":66.92,"t":"2026-10-20T14:25:00Z","v":3830,"vw":66.885232},{"c":67,"h":67.035,"l":66.85,"n":311,"o":66.855,"t":"2026-10-20T14:30:00Z","v":10551,"vw":66.941187},{"c":66.975,"h":67.075,"l":66.96,"n":232,"o":67,"t":"2026-10-20T14:35:00Z","v":8198,"vw":67.021072},{"c":66.93,"h":66.975,"l":66.91,"n":105,"o":66.975,"t":"2026-10-20T14:40:00Z","v":1398,"vw":66.944},{"c":66.89,"h":66.98,"l":66.85,"n":206,"o":66.94,"t":"2026-10-20T14:45:00Z","v":6355,"vw":66.91793},{"c":66.915,"h":66.92,"l":66.89,"n":128,"o":66.89,"t":"2026-10-20T14:50:00Z","v":3779,"vw":66.90629},{"c":66.81,"h":66.89,"l":66.81,"n":271,"o":66.88,"t":"2026-10-20T14:55:00Z","v":6877,"vw":66.855636},{"c":66.76,"h":66.805,"l":66.715,"n":148,"o":66.805,"t":"2026-10-20T15:00:00Z","v":3358,"vw":66.763797},{"c":66.67,"h":66.73,"l":66.605,"n":265,"o":66.67,"t":"2026-10-20T15:05:00Z","v":8717,"vw":66.657399},{"c":66.72,"h":66.73,"l":66.685,"n":222,"o":66.7,"t":"2026-10-20T15:10:00Z","v":5761,"vw":66.707461},{"c":66.74,"h":66.76,"l":66.67,"n":236,"o":66.715,"t":"2026-10-20T15:15:00Z","v":5384,"vw":66.717955},{"c":66.75,"h":66.76,"l":66.66,"n":378,"o":66.745,"t":"2026-10-20T15:20:00Z","v":14580,"vw":66.693638},{"c":66.7,"h":66.74,"l":66.675,"n":177,"o":66.74,"t":"2026-10-20T15:25:00Z","v":2858,"vw":66.699142},{"c":66.75,"h":66.75,"l":66.675,"n":191,"o":66.675,"t":"2026-10-20T15:30:00Z","v":6017,"vw":66.718604},{"c":66.805,"h":66.81,"l":66.73,"n":178,"o":66.73,"t":"2026-10-20T15:35:00Z","v":4892,"vw":66.777433},{"c":66.81,"h":66.83,"l":66.76,"n":277,"o":66.815,"t":"2026-10-20T15:40:00Z","v":11678,"vw":66.782518},{"c":66.765,"h":66.8399,"l":66.745,"n":216,"o":66.82,"t":"2026-10-20T15:45:00Z","v":11032,"vw":66.780653},{"c":66.75,"h":66.77,"l":66.72,"n":139,"o":66.725,"t":"2026-10-20T15:50:00Z","v":3246,"vw":66.739375},{"c":66.72,"h":66.78,"l":66.72,"n":165,"o":66.77,"t":"2026-10-20T15:55:00Z","v":6075,"vw":66.747854},{"c":66.69,"h":66.75,"l":66.68,"n":232,"o":66.74,"t":"2026-10-20T16:00:00Z","v":7532,"vw":66.710382},{"c":66.605,"h":66.69,"l":66.605,"n":234,"o":66.69,"t":"2026-10-20T16:05:00Z","v":14764,"vw":66.649133},{"c":66.69,"h":66.69,"l":66.63,"n":172,"o":66.64,"t":"2026-10-20T16:10:00Z","v":6118,"vw":66.654618},{"c":66.73,"h":66.73,"l":66.65,"n":305,"o":66.68,"t":"2026-10-20T16:15:00Z","v":10675,"vw":66.693914},{"c":66.71,"h":66.73,"l":66.69,"n":263,"o":66.73,"t":"2026-10-20T16:20:00Z","v":8188,"vw":66.709425},{"c":66.75,"h":66.752,"l":66.715,"n":180,"o":66.72,"t":"2026-10-20T16:25:00Z","v":6325,"vw":66.740885},{"c":66.79,"h":66.79,"l":66.74,"n":205,"o":66.76,"t":"2026-10-20T16:30:00Z","v":7585,"vw":66.759942},{"c":66.78,"h":66.82,"l":66.77,"n":153,"o":66.77,"t":"2026-10-20T16:35:00Z","v":3954,"vw":66.788645},{"c":66.795,"h":66.81,"l":66.75,"n":171,"o":66.76,"t":"2026-10-20T16:40:00Z","v":4858,"vw":66.777045},{"c":66.825,"h":66.87,"l":66.7601,"n":321,"o":66.81,"t":"2026-10-20T16:45:00Z","v":17962,"vw":66.812246},{"c":66.77,"h":66.85,"l":66.77,"n":187,"o":66.85,"t":"2026-10-20T16:50:00Z","v":4781,"vw":66.799063},{"c":66.85,"h":66.85,"l":66.78,"n":222,"o":66.78,"t":"2026-10-20T16:55:00Z","v":5249,"vw":66.815242},{"c":66.78,"h":66.84,"l":66.775,"n":172,"o":66.82,"t":"2026-10-20T17:00:00Z","v":4856,"vw":66.796252},{"c":66.715,"h":66.79,"l":66.715,"n":189,"o":66.79,"t":"2026-10-20T17:05:00Z","v":6544,"vw":66.762548},{"c":66.73,"h":66.76,"l":66.7,"n":263,"o":66.7,"t":"2026-10-20T17:10:00Z","v":10179,"vw":66.737591},{"c":66.72,"h":66.74,"l":66.7,"n":197,"o":66.74,"t":"2026-10-20T17:15:00Z","v":7184,"vw":66.724779},{"c":66.69,"h":66.715,"l":66.67,"n":150,"o":66.715,"t":"2026-10-20T17:20:00Z","v":5502,"vw":66.704812},{"c":66.69,"h":66.72,"l":66.67,"n":248,"o":66.7,"t":"2026-10-20T17:25:00Z","v":8299,"vw":66.696485},{"c":66.66,"h":66.69,"l":66.65,"n":122,"o":66.69,"t":"2026-10-20T17:30:00Z","v":4067,"vw":66.660757},{"c":66.62,"h":66.645,"l":66.61,"n":258,"o":66.64,"t":"2026-10-20T17:35:00Z","v":10443,"vw":66.629695},{"c":66.65,"h":66.66,"l":66.62,"n":105,"o":66.62,"t":"2026-10-20T17:40:00Z","v":4320,"vw":66.647242},{"c":66.749,"h":66.749,"l":66.66,"n":190,"o":66.66,"t":"2026-10-20T17:45:00Z","v":7445,"vw":66.702719},{"c":66.765,"h":66.79,"l":66.75,"n":195,"o":66.75,"t":"2026-10-20T17:50:00Z","v":8147,"vw":66.769281},{"c":66.795,"h":66.82,"l":66.7643,"n":242,"o":66.775,"t":"2026-10-20T17:55:00Z","v":8544,"vw":66.796212},{"c":66.82,"h":66.82,"l":66.785,"n":229,"o":66.81,"t":"2026-10-20T18:00:00Z","v":10033,"vw":66.803938},{"c":66.865,"h":66.87,"l":66.81,"n":160,"o":66.82,"t":"2026-10-20T18:05:00Z","v":6483,"vw":66.831186},{"c":66.8601,"h":66.88,"l":66.8601,"n":109,"o":66.87,"t":"2026-10-20T18:10:00Z","v":3039,"vw":66.873527},{"c":66.91,"h":66.91,"l":66.8651,"n":236,"o":66.88,"t":"2026-10-20T18:15:00Z","v":6582,"vw":66.886451},{"c":66.91,"h":66.94,"l":66.91,"n":112,"o":66.94,"t":"2026-10-20T18:20:00Z","v":2805,"vw":66.936066},{"c":66.95,"h":66.96,"l":66.91,"n":211,"o":66.91,"t":"2026-10-20T18:25:00Z","v":5641,"vw":66.935716},{"c":66.95,"h":66.97,"l":66.925,"n":252,"o":66.95,"t":"2026-10-20T18:30:00Z","v":12197,"vw":66.946859},{"c":66.97,"h":67.035,"l":66.95,"n":451,"o":66.95,"t":"2026-10-20T18:35:00Z","v":29345,"vw":66.976088},{"c":67.02,"h":67.02,"l":66.95,"n":238,"o":66.97,"t":"2026-10-20T18:40:00Z","v":7056,"vw":66.98161},{"c":67.015,"h":67.05,"l":66.98,"n":252,"o":67.03,"t":"2026-10-20T18:45:00Z","v":7859,"vw":67.02036},{"c":67.05,"h":67.05,"l":67.02,"n":275,"o":67.03,"t":"2026-10-20T18:50:00Z","v":7455,"vw":67.036368},{"c":66.985,"h":67.025,"l":66.96,"n":256,"o":67.02,"t":"2026-10-20T18:55:00Z","v":7134,"vw":66.995519},{"c":67,"h":67.02,"l":66.95,"n":413,"o":67,"t":"2026-10-20T19:00:00Z","v":33464,"vw":66.998945},{"c":67.005,"h":67.0399,"l":67.005,"n":337,"o":67.01,"t":"2026-10-20T19:05:00Z","v":13644,"vw":67.017669},{"c":67.005,"h":67.01,"l":66.975,"n":335,"o":67,"t":"2026-10-20T19:10:00Z","v":15488,"vw":66.993021},{"c":67.05,"h":67.075,"l":67.0099,"n":324,"o":67.01,"t":"2026-10-20T19:15:00Z","v":13195,"vw":67.04437},{"c":67.02,"h":67.07,"l":67.01,"n":357,"o":67.06,"t":"2026-10-20T19:20:00Z","v":14117,"vw":67.036466},{"c":67.025,"h":67.06,"l":67,"n":379,"o":67.025,"t":"2026-10-20T19:25:00Z","v":17504,"vw":67.033156},{"c":67.08,"h":67.14,"l":67.035,"n":826,"o":67.04,"t":"2026-10-20T19:30:00Z","v":53537,"vw":67.07913},{"c":67.1,"h":67.11,"l":67.04,"n":478,"o":67.08,"t":"2026-10-20T19:35:00Z","v":23134,"vw":67.083145},{"c":67.05,"h":67.1,"l":66.99,"n":620,"o":67.1,"t":"2026-10-20T19:40:00Z","v":35871,"vw":67.043275},{"c":67.06,"h":67.11,"l":67.03,"n":833,"o":67.04,"t":"2026-10-20T19:45:00Z","v":38155,"vw":67.070718},{"c":66.9,"h":67.05,"l":66.9,"n":836,"o":67.05,"t":"2026-10-20T19:50:00Z","v":41684,"vw":66.969939},{"c":67.11,"h":67.27,"l":66.86,"n":3168,"o":66.9,"t":"2026-10-20T19:55:00Z","v":207316,"vw":67.107139},{"c":67.08,"h":67.08,"l":67.08,"n":53,"o":67.08,"t":"2026-10-20T20:00:00Z","v":475259,"vw":67.08},{"c":67.26,"h":67.26,"l":67.26,"n":1,"o":67.26,"t":"2026-10-20T20:05:00Z","v":143,"vw":67.26},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-10-20T20:20:00Z","v":204,"vw":67},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-20T23:05:00Z","v":100,"vw":67.25},{"c":68.0586,"h":68.0586,"l":68.0586,"n":1,"o":68.0586,"t":"2026-10-21T12:35:00Z","v":100,"vw":68.0586},{"c":66.0575,"h":67.2,"l":65.94,"n":710,"o":67.2,"t":"2026-10-21T13:30:00Z","v":82093,"vw":66.49851},{"c":65.9525,"h":66.225,"l":65.63,"n":613,"o":65.89,"t":"2026-10-21T13:35:00Z","v":47742,"vw":65.923455},{"c":65.85,"h":66.04,"l":65.795,"n":239,"o":65.91,"t":"2026-10-21T13:40:00Z","v":10607,"vw":65.897729},{"c":66.14,"h":66.241,"l":65.83,"n":391,"o":65.84,"t":"2026-10-21T13:45:00Z","v":23092,"vw":66.005326},{"c":66.215,"h":66.25,"l":66.07,"n":252,"o":66.16,"t":"2026-10-21T13:50:00Z","v":12176,"vw":66.202594},{"c":66.02,"h":66.17,"l":66.02,"n":523,"o":66.17,"t":"2026-10-21T13:55:00Z","v":24275,"vw":66.108125},{"c":65.945,"h":66.19,"l":65.85,"n":927,"o":66.03,"t":"2026-10-21T14:00:00Z","v":79098,"vw":66.037103},{"c":66.03,"h":66.075,"l":65.8575,"n":294,"o":65.92,"t":"2026-10-21T14:05:00Z","v":16799,"vw":65.962158},{"c":65.88,"h":66.1,"l":65.88,"n":296,"o":66.02,"t":"2026-10-21T14:10:00Z","v":18102,"vw":65.997052},{"c":65.76,"h":65.965,"l":65.65,"n":372,"o":65.9,"t":"2026-10-21T14:15:00Z","v":17489,"vw":65.861566},{"c":65.795,"h":65.83,"l":65.65,"n":347,"o":65.7604,"t":"2026-10-21T14:20:00Z","v":41153,"vw":65.721665},{"c":65.78,"h":65.86,"l":65.75,"n":301,"o":65.795,"t":"2026-10-21T14:25:00Z","v":12956,"vw":65.782541},{"c":65.72,"h":65.78,"l":65.545,"n":358,"o":65.78,"t":"2026-10-21T14:30:00Z","v":18323,"vw":65.647222},{"c":65.745,"h":65.795,"l":65.64,"n":357,"o":65.73,"t":"2026-10-21T14:35:00Z","v":71558,"vw":65.716711},{"c":65.72,"h":65.79,"l":65.625,"n":396,"o":65.79,"t":"2026-10-21T14:40:00Z","v":37170,"vw":65.718506},{"c":65.78,"h":65.78,"l":65.67,"n":308,"o":65.685,"t":"2026-10-21T14:45:00Z","v":16747,"vw":65.710214},{"c":65.6,"h":65.76,"l":65.59,"n":248,"o":65.74,"t":"2026-10-21T14:50:00Z","v":8330,"vw":65.651226},{"c":65.715,"h":65.735,"l":65.59,"n":206,"o":65.595,"t":"2026-10-21T14:55:00Z","v":6658,"vw":65.675172},{"c":65.72,"h":65.7441,"l":65.63,"n":255,"o":65.71,"t":"2026-10-21T15:00:00Z","v":12723,"vw":65.703917},{"c":65.74,"h":65.75,"l":65.645,"n":207,"o":65.75,"t":"2026-10-21T15:05:00Z","v":11098,"vw":65.701164},{"c":65.685,"h":65.77,"l":65.68,"n":303,"o":65.71,"t":"2026-10-21T15:10:00Z","v":17409,"vw":65.727942},{"c":65.745,"h":65.83,"l":65.635,"n":310,"o":65.645,"t":"2026-10-21T15:15:00Z","v":13554,"vw":65.72766},{"c":65.765,"h":65.765,"l":65.715,"n":199,"o":65.72,"t":"2026-10-21T15:20:00Z","v":5724,"vw":65.737623},{"c":65.655,"h":65.765,"l":65.65,"n":277,"o":65.765,"t":"2026-10-21T15:25:00Z","v":9820,"vw":65.701893},{"c":65.635,"h":65.67,"l":65.59,"n":465,"o":65.64,"t":"2026-10-21T15:30:00Z","v":26873,"vw":65.635113},{"c":65.81,"h":65.81,"l":65.58,"n":279,"o":65.64,"t":"2026-10-21T15:35:00Z","v":10102,"vw":65.637874},{"c":65.7,"h":65.755,"l":65.7,"n":260,"o":65.755,"t":"2026-10-21T15:40:00Z","v":9965,"vw":65.717104},{"c":65.65,"h":65.755,"l":65.65,"n":251,"o":65.715,"t":"2026-10-21T15:45:00Z","v":12011,"vw":65.710483},{"c":65.69,"h":65.73,"l":65.605,"n":272,"o":65.645,"t":"2026-10-21T15:50:00Z","v":15305,"vw":65.689689},{"c":65.7,"h":65.75,"l":65.685,"n":236,"o":65.705,"t":"2026-10-21T15:55:00Z","v":6194,"vw":65.714584},{"c":65.77,"h":65.8,"l":65.69,"n":152,"o":65.69,"t":"2026-10-21T16:00:00Z","v":5649,"vw":65.754},{"c":65.72,"h":65.78,"l":65.7,"n":359,"o":65.75,"t":"2026-10-21T16:05:00Z","v":20075,"vw":65.722428},{"c":65.84,"h":65.85,"l":65.715,"n":209,"o":65.715,"t":"2026-10-21T16:10:00Z","v":6854,"vw":65.782872},{"c":65.9,"h":65.96,"l":65.87,"n":246,"o":65.95,"t":"2026-10-21T16:15:00Z","v":11610,"vw":65.921249},{"c":65.89,"h":65.9625,"l":65.89,"n":136,"o":65.9,"t":"2026-10-21T16:20:00Z","v":5398,"vw":65.919623},{"c":65.905,"h":65.935,"l":65.87,"n":209,"o":65.89,"t":"2026-10-21T16:25:00Z","v":6533,"vw":65.907176},{"c":65.7,"h":65.92,"l":65.7,"n":216,"o":65.92,"t":"2026-10-21T16:30:00Z","v":10823,"vw":65.826226},{"c":65.79,"h":65.81,"l":65.66,"n":383,"o":65.7,"t":"2026-10-21T16:35:00Z","v":26821,"vw":65.724178},{"c":65.75,"h":65.78,"l":65.72,"n":293,"o":65.775,"t":"2026-10-21T16:40:00Z","v":13059,"vw":65.753207},{"c":65.79,"h":65.83,"l":65.69,"n":211,"o":65.774,"t":"2026-10-21T16:45:00Z","v":18518,"vw":65.771767},{"c":65.825,"h":65.85,"l":65.765,"n":334,"o":65.765,"t":"2026-10-21T16:50:00Z","v":17644,"vw":65.817875},{"c":65.92,"h":65.92,"l":65.84,"n":243,"o":65.84,"t":"2026-10-21T16:55:00Z","v":10429,"vw":65.908298},{"c":65.91,"h":65.92,"l":65.78,"n":292,"o":65.89,"t":"2026-10-21T17:00:00Z","v":14552,"vw":65.844276},{"c":65.805,"h":65.89,"l":65.805,"n":270,"o":65.86,"t":"2026-10-21T17:05:00Z","v":10013,"vw":65.846637},{"c":65.8,"h":65.8399,"l":65.76,"n":451,"o":65.8399,"t":"2026-10-21T17:10:00Z","v":21743,"vw":65.791875},{"c":65.825,"h":65.86,"l":65.82,"n":233,"o":65.82,"t":"2026-10-21T17:15:00Z","v":7483,"vw":65.84211},{"c":65.86,"h":65.86,"l":65.795,"n":180,"o":65.8,"t":"2026-10-21T17:20:00Z","v":4461,"vw":65.820556},{"c":65.785,"h":65.86,"l":65.785,"n":198,"o":65.86,"t":"2026-10-21T17:25:00Z","v":5068,"vw":65.813514},{"c":65.36,"h":65.77,"l":65.36,"n":764,"o":65.77,"t":"2026-10-21T17:30:00Z","v":33053,"vw":65.544376},{"c":65.475,"h":65.54,"l":65.36,"n":258,"o":65.38,"t":"2026-10-21T17:35:00Z","v":10008,"vw":65.450914},{"c":65.45,"h":65.4751,"l":65.43,"n":224,"o":65.4751,"t":"2026-10-21T17:40:00Z","v":9586,"vw":65.450513},{"c":65.52,"h":65.52,"l":65.4,"n":456,"o":65.45,"t":"2026-10-21T17:45:00Z","v":37185,"vw":65.44658},{"c":65.41,"h":65.52,"l":65.41,"n":285,"o":65.5,"t":"2026-10-21T17:50:00Z","v":11910,"vw":65.487772},{"c":65.41,"h":65.46,"l":65.41,"n":197,"o":65.425,"t":"2026-10-21T17:55:00Z","v":5478,"vw":65.44164},{"c":65.47,"h":65.47,"l":65.42,"n":291,"o":65.43,"t":"2026-10-21T18:00:00Z","v":9468,"vw":65.437237},{"c":65.495,"h":65.495,"l":65.41,"n":205,"o":65.45,"t":"2026-10-21T18:05:00Z","v":6910,"vw":65.448518},{"c":65.5,"h":65.53,"l":65.47,"n":258,"o":65.485,"t":"2026-10-21T18:10:00Z","v":8626,"vw":65.495479},{"c":65.46,"h":65.48,"l":65.41,"n":312,"o":65.48,"t":"2026-10-21T18:15:00Z","v":13981,"vw":65.445176},{"c":65.42,"h":65.46,"l":65.38,"n":277,"o":65.45,"t":"2026-10-21T18:20:00Z","v":11957,"vw":65.440783},{"c":65.6,"h":65.6,"l":65.43,"n":265,"o":65.43,"t":"2026-10-21T18:25:00Z","v":10865,"vw":65.4794},{"c":65.505,"h":65.61,"l":65.49,"n":252,"o":65.565,"t":"2026-10-21T18:30:00Z","v":10715,"vw":65.533254},{"c":65.56,"h":65.56,"l":65.49,"n":194,"o":65.54,"t":"2026-10-21T18:35:00Z","v":6677,"vw":65.526978},{"c":65.42,"h":65.6,"l":65.4,"n":527,"o":65.59,"t":"2026-10-21T18:40:00Z","v":30042,"vw":65.472727},{"c":65.23,"h":65.44,"l":65.23,"n":539,"o":65.42,"t":"2026-10-21T18:45:00Z","v":33980,"vw":65.352143},{"c":65.16,"h":65.28,"l":65.16,"n":367,"o":65.24,"t":"2026-10-21T18:50:00Z","v":16592,"vw":65.225577},{"c":65.22,"h":65.29,"l":65.1,"n":439,"o":65.11,"t":"2026-10-21T18:55:00Z","v":16376,"vw":65.205627},{"c":65.16,"h":65.27,"l":65.12,"n":472,"o":65.225,"t":"2026-10-21T19:00:00Z","v":25815,"vw":65.181338},{"c":64.895,"h":65.165,"l":64.895,"n":493,"o":65.15,"t":"2026-10-21T19:05:00Z","v":19066,"vw":65.040895},{"c":64.97,"h":65,"l":64.89,"n":395,"o":64.91,"t":"2026-10-21T19:10:00Z","v":21434,"vw":64.935898},{"c":65.075,"h":65.08,"l":64.98,"n":408,"o":64.985,"t":"2026-10-21T19:15:00Z","v":25964,"vw":65.022079},{"c":65.095,"h":65.095,"l":64.975,"n":588,"o":65.07,"t":"2026-10-21T19:20:00Z","v":51245,"vw":65.037547},{"c":64.95,"h":65.15,"l":64.93,"n":545,"o":65.12,"t":"2026-10-21T19:25:00Z","v":34357,"vw":65.034099},{"c":64.73,"h":64.97,"l":64.66,"n":723,"o":64.94,"t":"2026-10-21T19:30:00Z","v":59554,"vw":64.839593},{"c":64.77,"h":64.86,"l":64.59,"n":727,"o":64.72,"t":"2026-10-21T19:35:00Z","v":53060,"vw":64.75545},{"c":64.75,"h":64.81,"l":64.7,"n":598,"o":64.755,"t":"2026-10-21T19:40:00Z","v":51746,"vw":64.780119},{"c":64.57,"h":64.725,"l":64.52,"n":711,"o":64.725,"t":"2026-10-21T19:45:00Z","v":41243,"vw":64.599199},{"c":64.49,"h":64.55,"l":64.4,"n":1111,"o":64.55,"t":"2026-10-21T19:50:00Z","v":71995,"vw":64.456603},{"c":64.51,"h":64.52,"l":64.34,"n":3023,"o":64.49,"t":"2026-10-21T19:55:00Z","v":245314,"vw":64.438942},{"c":64.49,"h":64.51,"l":64.49,"n":57,"o":64.51,"t":"2026-10-21T20:00:00Z","v":435185,"vw":64.490088},{"c":64.8,"h":64.81,"l":64.8,"n":5,"o":64.81,"t":"2026-10-21T20:10:00Z","v":313,"vw":64.804737},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-21T20:15:00Z","v":137,"vw":64.49},{"c":64.58,"h":64.58,"l":64.58,"n":14,"o":64.58,"t":"2026-10-21T23:55:00Z","v":202,"vw":64.58},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-22T11:35:00Z","v":100,"vw":65.49},{"c":65.155,"h":65.45,"l":64.78,"n":222,"o":65,"t":"2026-10-22T13:30:00Z","v":28621,"vw":64.981735},{"c":65.58,"h":65.61,"l":65.42,"n":330,"o":65.42,"t":"2026-10-22T13:35:00Z","v":18349,"vw":65.518826},{"c":65.77,"h":65.845,"l":65.65,"n":255,"o":65.65,"t":"2026-10-22T13:40:00Z","v":15385,"vw":65.730872},{"c":65.895,"h":66.01,"l":65.77,"n":390,"o":65.775,"t":"2026-10-22T13:45:00Z","v":19095,"vw":65.89777},{"c":66,"h":66.02,"l":65.83,"n":278,"o":65.895,"t":"2026-10-22T13:50:00Z","v":14759,"vw":65.896508},{"c":66.135,"h":66.135,"l":65.98,"n":173,"o":65.99,"t":"2026-10-22T13:55:00Z","v":3634,"vw":66.042414},{"c":65.88,"h":66.2,"l":65.88,"n":272,"o":66.2,"t":"2026-10-22T14:00:00Z","v":12336,"vw":66.051443},{"c":66.105,"h":66.13,"l":65.82,"n":505,"o":65.93,"t":"2026-10-22T14:05:00Z","v":33137,"vw":65.919551},{"c":66.26,"h":66.26,"l":66.07,"n":459,"o":66.17,"t":"2026-10-22T14:10:00Z","v":21285,"vw":66.193333},{"c":66.38,"h":66.4,"l":66.27,"n":180,"o":66.27,"t":"2026-10-22T14:15:00Z","v":7287,"vw":66.320967},{"c":66.605,"h":66.63,"l":66.44,"n":295,"o":66.44,"t":"2026-10-22T14:20:00Z","v":13828,"vw":66.528651},{"c":66.705,"h":66.76,"l":66.615,"n":253,"o":66.63,"t":"2026-10-22T14:25:00Z","v":9005,"vw":66.714587},{"c":66.56,"h":66.84,"l":66.52,"n":413,"o":66.705,"t":"2026-10-22T14:30:00Z","v":22205,"vw":66.69336},{"c":66.77,"h":66.77,"l":66.55,"n":301,"o":66.56,"t":"2026-10-22T14:35:00Z","v":13983,"vw":66.64243},{"c":66.655,"h":66.7779,"l":66.655,"n":260,"o":66.74,"t":"2026-10-22T14:40:00Z","v":8791,"vw":66.727955},{"c":66.66,"h":66.77,"l":66.66,"n":204,"o":66.7,"t":"2026-10-22T14:45:00Z","v":6112,"vw":66.706894},{"c":66.485,"h":66.64,"l":66.485,"n":291,"o":66.62,"t":"2026-10-22T14:50:00Z","v":10065,"vw":66.590679},{"c":66.45,"h":66.54,"l":66.4,"n":263,"o":66.5,"t":"2026-10-22T14:55:00Z","v":9259,"vw":66.486148},{"c":66.555,"h":66.58,"l":66.4,"n":233,"o":66.45,"t":"2026-10-22T15:00:00Z","v":9693,"vw":66.456443},{"c":66.755,"h":66.755,"l":66.57,"n":254,"o":66.58,"t":"2026-10-22T15:05:00Z","v":7497,"vw":66.615491},{"c":66.815,"h":66.83,"l":66.75,"n":158,"o":66.755,"t":"2026-10-22T15:10:00Z","v":7025,"vw":66.783089},{"c":66.675,"h":66.78,"l":66.65,"n":195,"o":66.78,"t":"2026-10-22T15:15:00Z","v":6766,"vw":66.732083},{"c":66.555,"h":66.665,"l":66.55,"n":180,"o":66.665,"t":"2026-10-22T15:20:00Z","v":7565,"vw":66.59938},{"c":66.31,"h":66.535,"l":66.31,"n":328,"o":66.53,"t":"2026-10-22T15:25:00Z","v":14719,"vw":66.430458},{"c":66.295,"h":66.31,"l":66.18,"n":413,"o":66.28,"t":"2026-10-22T15:30:00Z","v":23757,"vw":66.262327},{"c":66.45,"h":66.45,"l":66.29,"n":455,"o":66.295,"t":"2026-10-22T15:35:00Z","v":45455,"vw":66.339059},{"c":66.38,"h":66.44,"l":66.35,"n":167,"o":66.44,"t":"2026-10-22T15:40:00Z","v":9328,"vw":66.378041},{"c":66.29,"h":66.43,"l":66.275,"n":169,"o":66.385,"t":"2026-10-22T15:45:00Z","v":9372,"vw":66.303952},{"c":66.305,"h":66.4154,"l":66.28,"n":237,"o":66.295,"t":"2026-10-22T15:50:00Z","v":15231,"vw":66.33652},{"c":66.265,"h":66.3,"l":66.265,"n":254,"o":66.27,"t":"2026-10-22T15:55:00Z","v":11736,"vw":66.277235},{"c":66.11,"h":66.25,"l":66.11,"n":309,"o":66.25,"t":"2026-10-22T16:00:00Z","v":14147,"vw":66.20485},{"c":66.14,"h":66.15,"l":66.0701,"n":279,"o":66.09,"t":"2026-10-22T16:05:00Z","v":16116,"vw":66.106003},{"c":66.07,"h":66.15,"l":65.985,"n":245,"o":66.145,"t":"2026-10-22T16:10:00Z","v":10387,"vw":66.040977},{"c":66.11,"h":66.11,"l":66.04,"n":167,"o":66.08,"t":"2026-10-22T16:15:00Z","v":8355,"vw":66.083267},{"c":66.0972,"h":66.15,"l":66.07,"n":258,"o":66.095,"t":"2026-10-22T16:20:00Z","v":22164,"vw":66.122722},{"c":66.2099,"h":66.2099,"l":66.09,"n":161,"o":66.09,"t":"2026-10-22T16:25:00Z","v":10106,"vw":66.164925},{"c":66.095,"h":66.205,"l":66.08,"n":135,"o":66.205,"t":"2026-10-22T16:30:00Z","v":4105,"vw":66.151343},{"c":66.135,"h":66.16,"l":66.05,"n":197,"o":66.115,"t":"2026-10-22T16:35:00Z","v":6565,"vw":66.127861},{"c":66.15,"h":66.15,"l":66.075,"n":207,"o":66.135,"t":"2026-10-22T16:40:00Z","v":9738,"vw":66.11859},{"c":66.3,"h":66.3,"l":66.15,"n":186,"o":66.15,"t":"2026-10-22T16:45:00Z","v":7548,"vw":66.246442},{"c":66.36,"h":66.44,"l":66.31,"n":201,"o":66.31,"t":"2026-10-22T16:50:00Z","v":6649,"vw":66.385757},{"c":66.51,"h":66.51,"l":66.335,"n":214,"o":66.365,"t":"2026-10-22T16:55:00Z","v":5803,"vw":66.384879},{"c":66.39,"h":66.44,"l":66.355,"n":167,"o":66.44,"t":"2026-10-22T17:00:00Z","v":7099,"vw":66.382864},{"c":66.3701,"h":66.38,"l":66.33,"n":169,"o":66.375,"t":"2026-10-22T17:05:00Z","v":5826,"vw":66.359744},{"c":66.36,"h":66.37,"l":66.285,"n":159,"o":66.37,"t":"2026-10-22T17:10:00Z","v":5229,"vw":66.328295},{"c":66.29,"h":66.36,"l":66.29,"n":241,"o":66.33,"t":"2026-10-22T17:15:00Z","v":11573,"vw":66.323602},{"c":66.47,"h":66.47,"l":66.31,"n":241,"o":66.33,"t":"2026-10-22T17:20:00Z","v":16378,"vw":66.377649},{"c":66.535,"h":66.58,"l":66.45,"n":147,"o":66.455,"t":"2026-10-22T17:25:00Z","v":4470,"vw":66.508438},{"c":66.615,"h":66.65,"l":66.5,"n":230,"o":66.57,"t":"2026-10-22T17:30:00Z","v":9171,"vw":66.578349},{"c":66.64,"h":66.67,"l":66.58,"n":234,"o":66.58,"t":"2026-10-22T17:35:00Z","v":9241,"vw":66.637101},{"c":66.665,"h":66.6901,"l":66.595,"n":228,"o":66.655,"t":"2026-10-22T17:40:00Z","v":11489,"vw":66.637145},{"c":66.62,"h":66.68,"l":66.62,"n":218,"o":66.665,"t":"2026-10-22T17:45:00Z","v":6412,"vw":66.644746},{"c":66.64,"h":66.67,"l":66.615,"n":183,"o":66.615,"t":"2026-10-22T17:50:00Z","v":6960,"vw":66.644172},{"c":66.715,"h":66.72,"l":66.64,"n":236,"o":66.6575,"t":"2026-10-22T17:55:00Z","v":10951,"vw":66.69266},{"c":66.73,"h":66.75,"l":66.65,"n":269,"o":66.7,"t":"2026-10-22T18:00:00Z","v":11378,"vw":66.700915},{"c":66.73,"h":66.77,"l":66.71,"n":187,"o":66.71,"t":"2026-10-22T18:05:00Z","v":6172,"vw":66.744391},{"c":66.84,"h":66.84,"l":66.696,"n":289,"o":66.73,"t":"2026-10-22T18:10:00Z","v":16838,"vw":66.749014},{"c":66.815,"h":66.895,"l":66.795,"n":245,"o":66.87,"t":"2026-10-22T18:15:00Z","v":7626,"vw":66.840357},{"c":66.92,"h":66.93,"l":66.815,"n":246,"o":66.815,"t":"2026-10-22T18:20:00Z","v":9028,"vw":66.87488},{"c":66.875,"h":66.925,"l":66.87,"n":242,"o":66.92,"t":"2026-10-22T18:25:00Z","v":6965,"vw":66.89717},{"c":66.845,"h":66.89,"l":66.82,"n":255,"o":66.84,"t":"2026-10-22T18:30:00Z","v":9746,"vw":66.85939},{"c":66.92,"h":66.92,"l":66.82,"n":260,"o":66.82,"t":"2026-10-22T18:35:00Z","v":12287,"vw":66.87737},{"c":66.795,"h":66.915,"l":66.79,"n":417,"o":66.915,"t":"2026-10-22T18:40:00Z","v":15792,"vw":66.841827},{"c":66.8799,"h":66.895,"l":66.755,"n":243,"o":66.755,"t":"2026-10-22T18:45:00Z","v":8967,"vw":66.823147},{"c":66.89,"h":66.92,"l":66.79,"n":264,"o":66.855,"t":"2026-10-22T18:50:00Z","v":9841,"vw":66.861601},{"c":66.92,"h":66.93,"l":66.86,"n":205,"o":66.92,"t":"2026-10-22T18:55:00Z","v":7294,"vw":66.896946},{"c":66.95,"h":66.975,"l":66.875,"n":350,"o":66.92,"t":"2026-10-22T19:00:00Z","v":20612,"vw":66.939584},{"c":67,"h":67.02,"l":66.95,"n":263,"o":66.95,"t":"2026-10-22T19:05:00Z","v":13208,"vw":66.978172},{"c":66.905,"h":67,"l":66.85,"n":537,"o":67,"t":"2026-10-22T19:10:00Z","v":27261,"vw":66.912357},{"c":66.945,"h":67,"l":66.895,"n":308,"o":66.92,"t":"2026-10-22T19:15:00Z","v":18812,"vw":66.946173},{"c":66.94,"h":67.035,"l":66.93,"n":438,"o":66.95,"t":"2026-10-22T19:20:00Z","v":19842,"vw":66.968884},{"c":66.7,"h":66.95,"l":66.695,"n":579,"o":66.95,"t":"2026-10-22T19:25:00Z","v":37203,"vw":66.860544},{"c":66.96,"h":67.02,"l":66.665,"n":529,"o":66.7,"t":"2026-10-22T19:30:00Z","v":40489,"vw":66.858498},{"c":67.03,"h":67.07,"l":66.94,"n":595,"o":66.96,"t":"2026-10-22T19:35:00Z","v":41985,"vw":67.023023},{"c":67.02,"h":67.18,"l":66.98,"n":751,"o":67.04,"t":"2026-10-22T19:40:00Z","v":54747,"vw":67.0826},{"c":66.97,"h":67.06,"l":66.89,"n":601,"o":67.03,"t":"2026-10-22T19:45:00Z","v":30650,"vw":66.990164},{"c":67.12,"h":67.23,"l":66.95,"n":752,"o":66.97,"t":"2026-10-22T19:50:00Z","v":61039,"vw":67.075972},{"c":67.09,"h":67.29,"l":67.055,"n":2804,"o":67.12,"t":"2026-10-22T19:55:00Z","v":241093,"vw":67.159804},{"c":67.07,"h":67.13,"l":67.07,"n":81,"o":67.1,"t":"2026-10-22T20:00:00Z","v":412034,"vw":67.070196}],"history":[{"c":74.98,"h":75.8,"l":74.73,"n":17479,"o":75.49,"t":"2024-10-21T04:00:00Z","v":1192277,"vw":75.064326},{"c":75.11,"h":75.58,"l":74.51,"n":12946,"o":74.64,"t":"2024-10-22T04:00:00Z","v":647439,"vw":75.206672},{"c":76.68,"h":77.1,"l":74.23,"n":19923,"o":74.43,"t":"2024-10-23T04:00:00Z","v":1547729,"vw":76.423582},{"c":75,"h":77.4699,"l":74.92,"n":17149,"o":76.48,"t":"2024-10-24T04:00:00Z","v":1096058,"vw":75.715819},{"c":75.03,"h":75.9,"l":74.7218,"n":38071,"o":75.1,"t":"2024-10-25T04:00:00Z","v":3399426,"vw":75.162369},{"c":74.45,"h":75.25,"l":74.22,"n":17907,"o":74.83,"t":"2024-10-28T04:00:00Z","v":1533573,"vw":74.612521},{"c":73.88,"h":74.395,"l":73.44,"n":15642,"o":74.39,"t":"2024-10-29T04:00:00Z","v":1417271,"vw":73.967879},{"c":75.04,"h":75.33,"l":73.882,"n":13989,"o":74.01,"t":"2024-10-30T04:00:00Z","v":1201071,"vw":75.007428},{"c":74.25,"h":75.1,"l":74.0501,"n":14640,"o":74.74,"t":"2024-10-31T04:00:00Z","v":1202378,"vw":74.558654},{"c":73.93,"h":75.41,"l":73.92,"n":16160,"o":74.85,"t":"2024-11-01T04:00:00Z","v":952416,"vw":74.202579},{"c":74,"h":74.26,"l":73.39,"n":14339,"o":74.12,"t":"2024-11-04T05:00:00Z","v":826764,"vw":73.938724},{"c":74.06,"h":74.07,"l":73.13,"n":14383,"o":73.84,"t":"2024-11-05T05:00:00Z","v":1180591,"vw":73.666496},{"c":73.19,"h":73.92,"l":72.05,"n":20211,"o":73.79,"t":"2024-11-06T05:00:00Z","v":1980522,"vw":72.94367},{"c":73.68,"h":73.85,"l":72.8601,"n":17776,"o":73.33,"t":"2024-11-07T05:00:00Z","v":1284764,"vw":73.588362},{"c":75.81,"h":76.08,"l":74.05,"n":16198,"o":74.16,"t":"2024-11-08T05:00:00Z","v":755808,"vw":75.629753},{"c":76.02,"h":76.59,"l":75.46,"n":12926,"o":75.59,"t":"2024-11-11T05:00:00Z","v":772413,"vw":76.063366},{"c":76.22,"h":76.81,"l":75.9,"n":16121,"o":76.14,"t":"2024-11-12T05:00:00Z","v":1224259,"vw":76.27957},{"c":76.65,"h":77.272,"l":76.22,"n":11356,"o":76.68,"t":"2024-11-13T05:00:00Z","v":653573,"vw":76.664193},{"c":75.59,"h":76.49,"l":75.27,"n":12858,"o":76.49,"t":"2024-11-14T05:00:00Z","v":788305,"vw":75.791998},{"c":75.97,"h":76.39,"l":74.97,"n":12598,"o":75.72,"t":"2024-11-15T05:00:00Z","v":626097,"vw":75.957033},{"c":76.75,"h":77.08,"l":75.42,"n":13184,"o":75.73,"t":"2024-11-18T05:00:00Z","v":626755,"vw":76.715695},{"c":77.52,"h":77.58,"l":76.4,"n":14367,"o":76.71,"t":"2024-11-19T05:00:00Z","v":819166,"vw":77.316974},{"c":77.01,"h":77.53,"l":76.505,"n":13749,"o":77,"t":"2024-11-20T05:00:00Z","v":701241,"vw":77.063949},{"c":77.12,"h":77.33,"l":76.165,"n":10259,"o":76.92,"t":"2024-11-21T05:00:00Z","v":523657,"vw":77.013238},{"c":76.45,"h":77.57,"l":76.31,"n":11371,"o":77.41,"t":"2024-11-22T05:00:00Z","v":609220,"vw":76.672442},{"c":76.4,"h":77.5,"l":76.18,"n":15708,"o":76.45,"t":"2024-11-25T05:00:00Z","v":961729,"vw":76.648769},{"c":76.96,"h":77.155,"l":76.39,"n":13418,"o":76.43,"t":"2024-11-26T05:00:00Z","v":576472,"vw":76.956092},{"c":77.65,"h":78.385,"l":77.21,"n":12020,"o":77.4,"t":"2024-11-27T05:00:00Z","v":602099,"vw":77.809879},{"c":76.8,"h":78.125,"l":76.72,"n":8493,"o":77.56,"t":"2024-11-29T05:00:00Z","v":519151,"vw":77.28361},{"c":75.5,"h":76.59,"l":75.28,"n":13294,"o":76.59,"t":"2024-12-02T05:00:00Z","v":746416,"vw":75.597735},{"c":74.53,"h":75.7,"l":74.5,"n":10939,"o":75.27,"t":"2024-12-03T05:00:00Z","v":829171,"vw":74.746637},{"c":75.52,"h":75.615,"l":74.25,"n":11912,"o":74.36,"t":"2024-12-04T05:00:00Z","v":529576,"vw":75.233283},{"c":75.1,"h":75.36,"l":74.74,"n":11677,"o":75.36,"t":"2024-12-05T05:00:00Z","v":400158,"vw":75.078803},{"c":74.72,"h":75.225,"l":74.085,"n":12623,"o":74.72,"t":"2024-12-06T05:00:00Z","v":533261,"vw":74.643039},{"c":74.46,"h":74.98,"l":74.13,"n":12185,"o":74.5,"t":"2024-12-09T05:00:00Z","v":494445,"vw":74.562885},{"c":74,"h":74.65,"l":73.61,"n":14181,"o":74.46,"t":"2024-12-10T05:00:00Z","v":505192,"vw":74.131096},{"c":74.32,"h":74.83,"l":74.165,"n":13508,"o":74.26,"t":"2024-12-11T05:00:00Z","v":650711,"vw":74.393433},{"c":73.64,"h":74.74,"l":73.56,"n":11069,"o":74.09,"t":"2024-12-12T05:00:00Z","v":461180,"vw":73.950917},{"c":74.66,"h":74.75,"l":73.39,"n":11489,"o":73.45,"t":"2024-12-13T05:00:00Z","v":516102,"vw":74.414521},{"c":74.05,"h":75.47,"l":73.95,"n":14876,"o":74.51,"t":"2024-12-16T05:00:00Z","v":736696,"vw":74.597624},{"c":73.31,"h":74.57,"l":72.93,"n":17786,"o":73.1,"t":"2024-12-17T05:00:00Z","v":1129642,"vw":73.557071},{"c":70.62,"h":73.98,"l":70.53,"n":20577,"o":73.24,"t":"2024-12-18T05:00:00Z","v":1107365,"vw":71.779794},{"c":69.44,"h":71.48,"l":69.3,"n":20105,"o":70.59,"t":"2024-12-19T05:00:00Z","v":1313287,"vw":70.047299},{"c":70.17,"h":71.13,"l":68.97,"n":26840,"o":70,"t":"2024-12-20T05:00:00Z","v":4301383,"vw":70.169548},{"c":70.29,"h":70.31,"l":69.44,"n":17394,"o":69.94,"t":"2024-12-23T05:00:00Z","v":1807253,"vw":70.06851},{"c":70.95,"h":71.01,"l":70.09,"n":6539,"o":70.39,"t":"2024-12-24T05:00:00Z","v":322592,"vw":70.657391},{"c":70.81,"h":71.265,"l":70.52,"n":9929,"o":70.52,"t":"2024-12-26T05:00:00Z","v":476025,"vw":70.851779},{"c":70.3,"h":71.32,"l":69.93,"n":12454,"o":71.15,"t":"2024-12-27T05:00:00Z","v":824885,"vw":70.351954},{"c":69.91,"h":70.1,"l":69.24,"n":9537,"o":70.04,"t":"2024-12-30T05:00:00Z","v":450181,"vw":69.802537},{"c":70.45,"h":70.58,"l":69.75,"n":10161,"o":69.98,"t":"2024-12-31T05:00:00Z","v":739956,"vw":70.375282},{"c":69.74,"h":70.48,"l":69.27,"n":12726,"o":70.16,"t":"2025-01-02T05:00:00Z","v":567798,"vw":69.734197},{"c":70.33,"h":70.655,"l":69.3901,"n":9236,"o":69.63,"t":"2025-01-03T05:00:00Z","v":570090,"vw":70.299531},{"c":70.42,"h":71.187,"l":69.71,"n":16081,"o":70.19,"t":"2025-01-06T05:00:00Z","v":1224794,"vw":70.511787},{"c":70.04,"h":71.5346,"l":69.91,"n":18444,"o":70.5,"t":"2025-01-07T05:00:00Z","v":3236681,"vw":70.35064},{"c":69.69,"h":70.14,"l":69.16,"n":12569,"o":69.82,"t":"2025-01-08T05:00:00Z","v":813848,"vw":69.656642},{"c":68.36,"h":68.99,"l":67.58,"n":13712,"o":68.48,"t":"2025-01-10T05:00:00Z","v":761667,"vw":68.444837},{"c":69.52,"h":69.62,"l":68.1,"n":13104,"o":68.36,"t":"2025-01-13T05:00:00Z","v":1018344,"vw":69.177746},{"c":70.65,"h":70.82,"l":69.3136,"n":13296,"o":69.49,"t":"2025-01-14T05:00:00Z","v":899006,"vw":70.52908},{"c":70.71,"h":73,"l":70.5469,"n":12813,"o":72.14,"t":"2025-01-15T05:00:00Z","v":707185,"vw":70.974212},{"c":72.15,"h":72.22,"l":70.58,"n":11662,"o":70.58,"t":"2025-01-16T05:00:00Z","v":779790,"vw":71.803933},{"c":72.44,"h":72.8819,"l":71.88,"n":12411,"o":72.29,"t":"2025-01-17T05:00:00Z","v":753294,"vw":72.425621},{"c":73.17,"h":73.22,"l":72,"n":9427,"o":72.27,"t":"2025-01-21T05:00:00Z","v":413513,"vw":72.994173},{"c":71.5,"h":72.85,"l":71.32,"n":14173,"o":72.84,"t":"2025-01-22T05:00:00Z","v":636960,"vw":71.587345},{"c":71.47,"h":71.62,"l":70.26,"n":13874,"o":71.62,"t":"2025-01-23T05:00:00Z","v":848206,"vw":71.199459},{"c":71.83,"h":71.95,"l":70.845,"n":10804,"o":71.2,"t":"2025-01-24T05:00:00Z","v":561681,"vw":71.625448},{"c":74.39,"h":74.54,"l":72.1158,"n":16811,"o":72.44,"t":"2025-01-27T05:00:00Z","v":1346410,"vw":74.029918},{"c":72.99,"h":74.69,"l":72.59,"n":13100,"o":74.04,"t":"2025-01-28T05:00:00Z","v":738876,"vw":73.282681},{"c":71.86,"h":73.42,"l":71.61,"n":13307,"o":72.88,"t":"2025-01-29T05:00:00Z","v":933813,"vw":72.086951},{"c":73.1,"h":73.29,"l":71.91,"n":11138,"o":72.52,"t":"2025-01-30T05:00:00Z","v":855091,"vw":72.889851},{"c":72.57,"h":73.4,"l":72.22,"n":11151,"o":72.46,"t":"2025-01-31T05:00:00Z","v":621302,"vw":72.661655},{"c":72.88,"h":73.37,"l":71.46,"n":10868,"o":72.02,"t":"2025-02-03T05:00:00Z","v":658869,"vw":72.829572},{"c":72.43,"h":72.56,"l":71.71,"n":9354,"o":72.32,"t":"2025-02-04T05:00:00Z","v":460514,"vw":72.345859},{"c":72.87,"h":73.28,"l":72.53,"n":9127,"o":73,"t":"2025-02-05T05:00:00Z","v":735270,"vw":72.845769},{"c":73.07,"h":73.4,"l":72.39,"n":10880,"o":73.01,"t":"2025-02-06T05:00:00Z","v":608441,"vw":72.959368},{"c":72.89,"h":73.29,"l":72.345,"n":11370,"o":73.14,"t":"2025-02-07T05:00:00Z","v":576874,"vw":72.784754},{"c":72.81,"h":73.2,"l":71.99,"n":14475,"o":72.7,"t":"2025-02-10T05:00:00Z","v":711641,"vw":72.799484},{"c":72.6,"h":72.935,"l":71.81,"n":15600,"o":72.55,"t":"2025-02-11T05:00:00Z","v":1051476,"vw":72.446303},{"c":71.4,"h":72.23,"l":70.72,"n":18430,"o":71.12,"t":"2025-02-12T05:00:00Z","v":1230405,"vw":71.318345},{"c":71.83,"h":71.87,"l":70.525,"n":18611,"o":70.89,"t":"2025-02-13T05:00:00Z","v":1149332,"vw":71.423629},{"c":71,"h":72.44,"l":70.93,"n":13782,"o":71.72,"t":"2025-02-14T05:00:00Z","v":738436,"vw":71.51432},{"c":71.07,"h":71.37,"l":70.43,"n":18467,"o":70.5,"t":"2025-02-18T05:00:00Z","v":1025336,"vw":70.984402},{"c":71.33,"h":71.72,"l":70.74,"n":16313,"o":70.74,"t":"2025-02-19T05:00:00Z","v":1129329,"vw":71.343335},{"c":71.35,"h":71.915,"l":70.95,"n":12287,"o":70.95,"t":"2025-02-20T05:00:00Z","v":1430680,"vw":71.527841},{"c":72.83,"h":72.86,"l":71.43,"n":17556,"o":71.43,"t":"2025-02-21T05:00:00Z","v":1293206,"vw":72.405236},{"c":72.92,"h":73.87,"l":72.27,"n":15370,"o":72.73,"t":"2025-02-24T05:00:00Z","v":886641,"vw":73.1061},{"c":73.8,"h":74.06,"l":71.74,"n":16825,"o":72.73,"t":"2025-02-25T05:00:00Z","v":1067088,"vw":73.662847},{"c":72.75,"h":73.9,"l":72.55,"n":12607,"o":73.5,"t":"2025-02-26T05:00:00Z","v":652261,"vw":72.979789},{"c":73.69,"h":73.83,"l":72.3,"n":13414,"o":72.55,"t":"2025-02-27T05:00:00Z","v":834577,"vw":73.549684},{"c":73.8,"h":74.02,"l":72.75,"n":17966,"o":73.77,"t":"2025-02-28T05:00:00Z","v":1405259,"vw":73.575538},{"c":74.08,"h":74.405,"l":73.27,"n":23909,"o":73.495,"t":"2025-03-03T05:00:00Z","v":993521,"vw":74.050959},{"c":74.19,"h":75.47,"l":74.19,"n":26999,"o":74.81,"t":"2025-03-04T05:00:00Z","v":1210931,"vw":74.635407},{"c":75.57,"h":75.63,"l":73.88,"n":22140,"o":73.92,"t":"2025-03-05T05:00:00Z","v":1263607,"vw":75.239141},{"c":74.94,"h":75.48,"l":73.665,"n":20122,"o":75,"t":"2025-03-06T05:00:00Z","v":774683,"vw":74.735069},{"c":76.02,"h":76.7,"l":74.98,"n":29748,"o":75.06,"t":"2025-03-07T05:00:00Z","v":1747237,"vw":76.152901},{"c":76.83,"h":78.24,"l":76.04,"n":29687,"o":76.53,"t":"2025-03-10T04:00:00Z","v":2012018,"vw":77.165608},{"c":75.91,"h":77.14,"l":75.7,"n":31451,"o":77.05,"t":"2025-03-11T04:00:00Z","v":1685442,"vw":76.160872},{"c":75.25,"h":75.72,"l":74.28,"n":19086,"o":75.72,"t":"2025-03-12T04:00:00Z","v":793054,"vw":75.141933},{"c":75.6,"h":76.44,"l":74.695,"n":28800,"o":75.52,"t":"2025-03-13T04:00:00Z","v":1722740,"vw":75.492854},{"c":76.88,"h":76.94,"l":75.365,"n":23314,"o":75.51,"t":"2025-03-14T04:00:00Z","v":1524316,"vw":76.473602},{"c":77.16,"h":77.38,"l":76.71,"n":27576,"o":76.88,"t":"2025-03-17T04:00:00Z","v":3302857,"vw":77.112111},{"c":77.02,"h":77.42,"l":76.48,"n":19099,"o":77.18,"t":"2025-03-18T04:00:00Z","v":1764679,"vw":77.059489},{"c":76.01,"h":77.1562,"l":75.83,"n":25169,"o":77.03,"t":"2025-03-19T04:00:00Z","v":1578444,"vw":76.198306},{"c":76.26,"h":76.695,"l":75.72,"n":21295,"o":76.14,"t":"2025-03-20T04:00:00Z","v":1242601,"vw":76.261512},{"c":75.47,"h":76.27,"l":75.25,"n":18341,"o":76.27,"t":"2025-03-21T04:00:00Z","v":2079841,"vw":75.606271},{"c":75.71,"h":76,"l":74.86,"n":13936,"o":75.44,"t":"2025-03-24T04:00:00Z","v":956373,"vw":75.658986},{"c":75.13,"h":76.06,"l":74.69,"n":13514,"o":75.6,"t":"2025-03-25T04:00:00Z","v":660235,"vw":75.248977},{"c":75.83,"h":76.1,"l":75.36,"n":18521,"o":75.45,"t":"2025-03-26T04:00:00Z","v":963462,"vw":75.797193},{"c":76,"h":76.92,"l":75.75,"n":17184,"o":76.09,"t":"2025-03-27T04:00:00Z","v":899454,"vw":76.197839},{"c":76.63,"h":76.725,"l":75.86,"n":14053,"o":76.26,"t":"2025-03-28T04:00:00Z","v":765534,"vw":76.376493},{"c":77.19,"h":78,"l":76.615,"n":17623,"o":77.01,"t":"2025-03-31T04:00:00Z","v":1750001,"vw":77.258349},{"c":76.84,"h":77.67,"l":76.16,"n":19164,"o":77.35,"t":"2025-04-01T04:00:00Z","v":1187829,"vw":76.73026},{"c":76.49,"h":77.11,"l":75.84,"n":14619,"o":77,"t":"2025-04-02T04:00:00Z","v":672233,"vw":76.56315},{"c":76.79,"h":78.25,"l":76.55,"n":30972,"o":76.88,"t":"2025-04-03T04:00:00Z","v":2102693,"vw":77.199788},{"c":74.46,"h":77.23,"l":74.29,"n":29497,"o":76.3,"t":"2025-04-04T04:00:00Z","v":1582282,"vw":75.171806},{"c":71.38,"h":74.23,"l":70.58,"n":31172,"o":72.36,"t":"2025-04-07T04:00:00Z","v":2111708,"vw":71.657991},{"c":70.68,"h":73.185,"l":70.05,"n":29962,"o":72.93,"t":"2025-04-08T04:00:00Z","v":2570524,"vw":71.01026},{"c":72.92,"h":73.67,"l":68.98,"n":28169,"o":69.41,"t":"2025-04-09T04:00:00Z","v":1685530,"vw":71.954891},{"c":72.95,"h":74.06,"l":71.3,"n":23757,"o":72.91,"t":"2025-04-10T04:00:00Z","v":1462563,"vw":72.76736},{"c":74.91,"h":75.41,"l":72.3943,"n":22769,"o":73.13,"t":"2025-04-11T04:00:00Z","v":1766220,"vw":74.616207},{"c":76.59,"h":76.925,"l":75.075,"n":17359,"o":75.2,"t":"2025-04-14T04:00:00Z","v":1064611,"vw":76.484039},{"c":77.36,"h":77.77,"l":76.52,"n":21140,"o":77,"t":"2025-04-15T04:00:00Z","v":1645606,"vw":77.427193},{"c":77.96,"h":78.78,"l":77.395,"n":17241,"o":77.81,"t":"2025-04-16T04:00:00Z","v":1064686,"vw":78.014097},{"c":79.05,"h":79.61,"l":78,"n":17129,"o":78,"t":"2025-04-17T04:00:00Z","v":1146210,"vw":79.070968},{"c":78.72,"h":79.57,"l":77.63,"n":18453,"o":78.89,"t":"2025-04-21T04:00:00Z","v":1068242,"vw":78.460294},{"c":79.12,"h":79.65,"l":78.4,"n":28300,"o":79.24,"t":"2025-04-22T04:00:00Z","v":2029594,"vw":79.040119},{"c":77.22,"h":79,"l":76.25,"n":32814,"o":79,"t":"2025-04-23T04:00:00Z","v":2689194,"vw":77.170195},{"c":76.29,"h":76.61,"l":75.54,"n":47702,"o":76.24,"t":"2025-04-24T04:00:00Z","v":3519472,"vw":76.175181},{"c":75.67,"h":76.5,"l":75.22,"n":26433,"o":76.5,"t":"2025-04-25T04:00:00Z","v":1732970,"vw":75.658833},{"c":76.43,"h":76.467,"l":75.14,"n":22857,"o":75.6,"t":"2025-04-28T04:00:00Z","v":1471925,"vw":76.145712},{"c":77.33,"h":78.04,"l":75.8,"n":20496,"o":76.51,"t":"2025-04-29T04:00:00Z","v":1285556,"vw":77.383981},{"c":77.61,"h":77.84,"l":76.27,"n":20612,"o":77.23,"t":"2025-04-30T04:00:00Z","v":1400818,"vw":77.369792},{"c":76.92,"h":77.48,"l":76.79,"n":18202,"o":77.33,"t":"2025-05-01T04:00:00Z","v":1306786,"vw":77.043629},{"c":76.36,"h":77.48,"l":76.056,"n":22094,"o":77.29,"t":"2025-05-02T04:00:00Z","v":1189908,"vw":76.421576},{"c":76.43,"h":77.13,"l":75.76,"n":16144,"o":76.5,"t":"2025-05-05T04:00:00Z","v":1237254,"vw":76.549431},{"c":76.66,"h":77.29,"l":75.71,"n":16359,"o":76.43,"t":"2025-05-06T04:00:00Z","v":973835,"vw":76.712142},{"c":76.19,"h":77.05,"l":76.05,"n":19845,"o":76.42,"t":"2025-05-07T04:00:00Z","v":1206383,"vw":76.410063},{"c":74.98,"h":76.21,"l":74.79,"n":17188,"o":76.14,"t":"2025-05-08T04:00:00Z","v":1204438,"vw":75.195987},{"c":75.17,"h":75.55,"l":74.51,"n":23389,"o":74.76,"t":"2025-05-09T04:00:00Z","v":1261738,"vw":75.114062},{"c":73.6,"h":75,"l":72.28,"n":29442,"o":74.42,"t":"2025-05-12T04:00:00Z","v":2012150,"vw":73.275529},{"c":72.92,"h":73.91,"l":72.75,"n":24711,"o":73.75,"t":"2025-05-13T04:00:00Z","v":1582898,"vw":73.039465},{"c":72.42,"h":72.99,"l":72,"n":24730,"o":72.67,"t":"2025-05-14T04:00:00Z","v":1458211,"vw":72.445884},{"c":73.92,"h":73.94,"l":72.78,"n":22572,"o":73,"t":"2025-05-15T04:00:00Z","v":1141230,"vw":73.698419},{"c":74.92,"h":74.92,"l":73.725,"n":18986,"o":73.85,"t":"2025-05-16T04:00:00Z","v":864307,"vw":74.73304},{"c":75.7,"h":75.73,"l":74.595,"n":16665,"o":74.83,"t":"2025-05-19T04:00:00Z","v":851677,"vw":75.462456},{"c":75.82,"h":75.9,"l":75.4111,"n":16684,"o":75.46,"t":"2025-05-20T04:00:00Z","v":921539,"vw":75.756922},{"c":74.93,"h":75.76,"l":74.44,"n":17941,"o":75.62,"t":"2025-05-21T04:00:00Z","v":1274092,"vw":74.998574},{"c":74.5,"h":74.91,"l":73.875,"n":17755,"o":74.82,"t":"2025-05-22T04:00:00Z","v":1086157,"vw":74.435391},{"c":75.04,"h":75.31,"l":74.21,"n":17232,"o":74.76,"t":"2025-05-23T04:00:00Z","v":1002913,"vw":74.879489},{"c":75.75,"h":75.87,"l":74.71,"n":18940,"o":75.2,"t":"2025-05-27T04:00:00Z","v":1082920,"vw":75.587887},{"c":75.31,"h":75.787,"l":74.98,"n":17664,"o":75.7,"t":"2025-05-28T04:00:00Z","v":1007870,"vw":75.30874},{"c":74.4,"h":75.58,"l":73.93,"n":24933,"o":75,"t":"2025-05-29T04:00:00Z","v":1764873,"vw":74.631796},{"c":75.3,"h":75.5,"l":73.68,"n":20606,"o":74.29,"t":"2025-05-30T04:00:00Z","v":1401702,"vw":75.16058},{"c":75.48,"h":75.64,"l":74.3069,"n":12519,"o":74.86,"t":"2025-06-02T04:00:00Z","v":717976,"vw":75.361879},{"c":74.73,"h":75.2425,"l":74.28,"n":18140,"o":75.1,"t":"2025-06-03T04:00:00Z","v":1540061,"vw":74.736477},{"c":74.55,"h":75.22,"l":74.13,"n":16282,"o":74.7,"t":"2025-06-04T04:00:00Z","v":784018,"vw":74.703339},{"c":73.9,"h":74.55,"l":73.705,"n":20900,"o":74.55,"t":"2025-06-05T04:00:00Z","v":952330,"vw":73.993911},{"c":74,"h":74.31,"l":73.58,"n":20189,"o":73.99,"t":"2025-06-06T04:00:00Z","v":1003765,"vw":73.942698},{"c":74.59,"h":74.775,"l":73.34,"n":18596,"o":73.88,"t":"2025-06-09T04:00:00Z","v":1010166,"vw":74.265407},{"c":74.73,"h":75.215,"l":74.34,"n":20638,"o":74.78,"t":"2025-06-10T04:00:00Z","v":1120517,"vw":74.656203},{"c":74.54,"h":75.22,"l":74.12,"n":16240,"o":75.19,"t":"2025-06-11T04:00:00Z","v":784785,"vw":74.599868},{"c":74.8,"h":74.84,"l":74.15,"n":17788,"o":74.67,"t":"2025-06-12T04:00:00Z","v":867797,"vw":74.587163},{"c":74.55,"h":75.05,"l":74.03,"n":15306,"o":74.91,"t":"2025-06-13T04:00:00Z","v":768929,"vw":74.489015},{"c":73.72,"h":75,"l":73.435,"n":21601,"o":74.47,"t":"2025-06-16T04:00:00Z","v":1109091,"vw":73.854124},{"c":74.65,"h":74.78,"l":73.17,"n":16307,"o":73.87,"t":"2025-06-17T04:00:00Z","v":836923,"vw":74.471606},{"c":75.31,"h":75.82,"l":74.58,"n":22348,"o":74.89,"t":"2025-06-18T04:00:00Z","v":1177518,"vw":75.386939},{"c":74.63,"h":76.21,"l":74.52,"n":18484,"o":75.51,"t":"2025-06-20T04:00:00Z","v":2219850,"vw":74.826395},{"c":75.8,"h":75.88,"l":74.85,"n":16299,"o":74.85,"t":"2025-06-23T04:00:00Z","v":853742,"vw":75.685191},{"c":74.9,"h":75.81,"l":74.86,"n":14190,"o":75.29,"t":"2025-06-24T04:00:00Z","v":623563,"vw":75.047352},{"c":73.3,"h":74.965,"l":73.13,"n":15138,"o":74.63,"t":"2025-06-25T04:00:00Z","v":743379,"vw":73.536635},{"c":73,"h":74.03,"l":72.245,"n":20866,"o":73.68,"t":"2025-06-26T04:00:00Z","v":1380449,"vw":72.873511},{"c":72.35,"h":73.13,"l":72.16,"n":21816,"o":73.1,"t":"2025-06-27T04:00:00Z","v":1460957,"vw":72.528623},{"c":73.06,"h":73.08,"l":71.59,"n":24297,"o":72.37,"t":"2025-06-30T04:00:00Z","v":1788364,"vw":72.662906},{"c":72.82,"h":73.34,"l":72.51,"n":19142,"o":72.81,"t":"2025-07-01T04:00:00Z","v":1169455,"vw":72.883228},{"c":72.06,"h":72.895,"l":71.43,"n":20959,"o":72.64,"t":"2025-07-02T04:00:00Z","v":1028600,"vw":72.060251},{"c":71.97,"h":72.375,"l":71.75,"n":10535,"o":71.83,"t":"2025-07-03T04:00:00Z","v":529957,"vw":72.042415},{"c":71.96,"h":72.69,"l":71.5956,"n":22598,"o":71.97,"t":"2025-07-07T04:00:00Z","v":1624348,"vw":71.990802},{"c":71.38,"h":71.89,"l":71.01,"n":19285,"o":71.46,"t":"2025-07-08T04:00:00Z","v":1027968,"vw":71.407211},{"c":70.98,"h":71.635,"l":70.65,"n":14330,"o":71.635,"t":"2025-07-09T04:00:00Z","v":804061,"vw":71.085435},{"c":70.98,"h":71.79,"l":70.57,"n":18494,"o":70.71,"t":"2025-07-10T04:00:00Z","v":1283261,"vw":71.140043},{"c":71.62,"h":71.95,"l":70.45,"n":22405,"o":70.51,"t":"2025-07-11T04:00:00Z","v":2127587,"vw":71.527987},{"c":72.44,"h":72.64,"l":71.65,"n":16500,"o":71.65,"t":"2025-07-14T04:00:00Z","v":924600,"vw":72.375905},{"c":71.62,"h":72.5,"l":71.51,"n":19994,"o":72.1,"t":"2025-07-15T04:00:00Z","v":1310897,"vw":71.81795},{"c":72.23,"h":72.495,"l":71.62,"n":17619,"o":71.62,"t":"2025-07-16T04:00:00Z","v":1296712,"vw":72.201562},{"c":71.85,"h":72.46,"l":71.48,"n":13394,"o":72.23,"t":"2025-07-17T04:00:00Z","v":578769,"vw":71.918108},{"c":71.63,"h":72.56,"l":71.51,"n":13376,"o":71.92,"t":"2025-07-18T04:00:00Z","v":711203,"vw":71.693744},{"c":71.32,"h":72.27,"l":71.15,"n":17363,"o":71.98,"t":"2025-07-21T04:00:00Z","v":830481,"vw":71.432005},{"c":73.6,"h":73.75,"l":71.69,"n":23449,"o":71.69,"t":"2025-07-22T04:00:00Z","v":1493464,"vw":73.147931},{"c":74.25,"h":74.32,"l":73.24,"n":27039,"o":73.24,"t":"2025-07-23T04:00:00Z","v":2030036,"vw":73.961394},{"c":73.74,"h":74.24,"l":73.62,"n":18795,"o":74.24,"t":"2025-07-24T04:00:00Z","v":1192009,"vw":73.851606},{"c":73.52,"h":73.87,"l":72.95,"n":17215,"o":73.87,"t":"2025-07-25T04:00:00Z","v":1392037,"vw":73.401166},{"c":72.52,"h":73.5299,"l":72.485,"n":17551,"o":73.49,"t":"2025-07-28T04:00:00Z","v":999955,"vw":72.750172},{"c":73.52,"h":73.65,"l":72.44,"n":19322,"o":72.84,"t":"2025-07-29T04:00:00Z","v":1023437,"vw":73.34},{"c":72.9,"h":74.43,"l":72.6699,"n":16956,"o":73.52,"t":"2025-07-30T04:00:00Z","v":888958,"vw":73.443869},{"c":71.7,"h":73,"l":71.48,"n":17332,"o":72.2,"t":"2025-07-31T04:00:00Z","v":963883,"vw":71.971437},{"c":73.73,"h":74.33,"l":72.8,"n":27568,"o":74.33,"t":"2025-08-01T04:00:00Z","v":1459469,"vw":73.618041},{"c":75.05,"h":75.23,"l":73.885,"n":22043,"o":73.98,"t":"2025-08-04T04:00:00Z","v":1328118,"vw":74.896795},{"c":74.27,"h":75.13,"l":74.16,"n":14079,"o":74.78,"t":"2025-08-05T04:00:00Z","v":1002784,"vw":74.341521},{"c":73.68,"h":74.35,"l":73.635,"n":14455,"o":74.12,"t":"2025-08-06T04:00:00Z","v":1123563,"vw":73.851956},{"c":73.87,"h":73.89,"l":72.94,"n":15486,"o":73.59,"t":"2025-08-07T04:00:00Z","v":1088252,"vw":73.641719},{"c":73.32,"h":74.38,"l":73.32,"n":11509,"o":73.9,"t":"2025-08-08T04:00:00Z","v":580698,"vw":73.49101},{"c":72.87,"h":73.79,"l":72.86,"n":14923,"o":73.47,"t":"2025-08-11T04:00:00Z","v":626312,"vw":73.191368},{"c":72.66,"h":73.37,"l":71.94,"n":14042,"o":73.07,"t":"2025-08-12T04:00:00Z","v":1004247,"vw":72.464439},{"c":72.27,"h":72.88,"l":71.91,"n":18813,"o":72.88,"t":"2025-08-13T04:00:00Z","v":1060759,"vw":72.222519},{"c":72.16,"h":72.71,"l":71.94,"n":15372,"o":72.23,"t":"2025-08-14T04:00:00Z","v":757058,"vw":72.260723},{"c":72.56,"h":72.81,"l":72.06,"n":15922,"o":72.06,"t":"2025-08-15T04:00:00Z","v":1114193,"vw":72.564469},{"c":71.96,"h":72.965,"l":71.95,"n":17399,"o":72.75,"t":"2025-08-18T04:00:00Z","v":1463662,"vw":72.086465},{"c":73.48,"h":73.58,"l":72.18,"n":13205,"o":72.27,"t":"2025-08-19T04:00:00Z","v":875643,"vw":73.293864},{"c":73.89,"h":74.58,"l":73.365,"n":13929,"o":73.48,"t":"2025-08-20T04:00:00Z","v":955317,"vw":73.986423},{"c":74.04,"h":74.22,"l":73.6085,"n":12299,"o":73.77,"t":"2025-08-21T04:00:00Z","v":504346,"vw":73.945633},{"c":73.13,"h":74.7,"l":73.03,"n":17456,"o":74.38,"t":"2025-08-22T04:00:00Z","v":701365,"vw":73.433359},{"c":72.49,"h":73.19,"l":72.37,"n":13332,"o":73.04,"t":"2025-08-25T04:00:00Z","v":642587,"vw":72.649753},{"c":72.13,"h":72.78,"l":72.05,"n":15973,"o":72.62,"t":"2025-08-26T04:00:00Z","v":1447167,"vw":72.253729},{"c":72.8,"h":72.88,"l":72.13,"n":19018,"o":72.13,"t":"2025-08-27T04:00:00Z","v":850440,"vw":72.725848},{"c":72.66,"h":72.815,"l":71.92,"n":16299,"o":72.8,"t":"2025-08-28T04:00:00Z","v":872816,"vw":72.464596},{"c":72.74,"h":72.955,"l":72.27,"n":17852,"o":72.69,"t":"2025-08-29T04:00:00Z","v":1133839,"vw":72.72053},{"c":72.2,"h":73.21,"l":71.83,"n":18255,"o":72.62,"t":"2025-09-02T04:00:00Z","v":1014732,"vw":72.316357},{"c":71.89,"h":72.285,"l":71.655,"n":16293,"o":71.82,"t":"2025-09-03T04:00:00Z","v":1119495,"vw":71.881224},{"c":72,"h":72.31,"l":71.585,"n":15913,"o":72.04,"t":"2025-09-04T04:00:00Z","v":784206,"vw":71.883793},{"c":73.05,"h":73.06,"l":72.27,"n":16645,"o":72.29,"t":"2025-09-05T04:00:00Z","v":828015,"vw":72.862101},{"c":72.62,"h":72.725,"l":72.13,"n":15641,"o":72.5,"t":"2025-09-08T04:00:00Z","v":858799,"vw":72.484489},{"c":72.31,"h":72.59,"l":72.03,"n":14443,"o":72.4,"t":"2025-09-09T04:00:00Z","v":881473,"vw":72.306116},{"c":71.97,"h":72.62,"l":71.72,"n":13643,"o":72.49,"t":"2025-09-10T04:00:00Z","v":895293,"vw":72.038207},{"c":73.74,"h":74.08,"l":71.995,"n":23886,"o":72.01,"t":"2025-09-11T04:00:00Z","v":1339095,"vw":73.481466},{"c":73.1,"h":73.81,"l":72.73,"n":15838,"o":73.58,"t":"2025-09-12T04:00:00Z","v":790512,"vw":73.189},{"c":72.96,"h":73.6215,"l":72.68,"n":14477,"o":73.29,"t":"2025-09-15T04:00:00Z","v":805200,"vw":73.028209},{"c":72.06,"h":72.97,"l":71.69,"n":16422,"o":72.8,"t":"2025-09-16T04:00:00Z","v":1377979,"vw":72.082661},{"c":71.98,"h":72.98,"l":71.93,"n":13390,"o":72.2,"t":"2025-09-17T04:00:00Z","v":718887,"vw":72.17801},{"c":71.53,"h":72.12,"l":71.43,"n":13869,"o":71.53,"t":"2025-09-18T04:00:00Z","v":515824,"vw":71.630781},{"c":71.22,"h":71.88,"l":71.09,"n":13075,"o":71.4,"t":"2025-09-19T04:00:00Z","v":1249590,"vw":71.26655},{"c":70.86,"h":71.425,"l":70.71,"n":12535,"o":71.35,"t":"2025-09-22T04:00:00Z","v":629209,"vw":70.963107},{"c":71.44,"h":71.52,"l":70.91,"n":11358,"o":70.92,"t":"2025-09-23T04:00:00Z","v":538199,"vw":71.326846},{"c":70.68,"h":71.472,"l":70.67,"n":12913,"o":71.15,"t":"2025-09-24T04:00:00Z","v":695880,"vw":70.841019},{"c":70.58,"h":71.37,"l":70.3701,"n":13259,"o":71.03,"t":"2025-09-25T04:00:00Z","v":838486,"vw":70.610148},{"c":71.26,"h":71.49,"l":70.85,"n":14309,"o":70.86,"t":"2025-09-26T04:00:00Z","v":614798,"vw":71.219233},{"c":70.53,"h":71.46,"l":70.435,"n":14382,"o":71.46,"t":"2025-09-29T04:00:00Z","v":893017,"vw":70.61814},{"c":71.04,"h":71.12,"l":70.425,"n":14311,"o":70.47,"t":"2025-09-30T04:00:00Z","v":782269,"vw":70.945307},{"c":71.72,"h":72.02,"l":71.35,"n":20331,"o":71.48,"t":"2025-10-01T04:00:00Z","v":1043226,"vw":71.705849},{"c":70.69,"h":71.375,"l":70.43,"n":15842,"o":71.19,"t":"2025-10-02T04:00:00Z","v":730716,"vw":70.669832},{"c":70.57,"h":71.83,"l":70.47,"n":17065,"o":70.8,"t":"2025-10-03T04:00:00Z","v":1077518,"vw":70.893361},{"c":70.22,"h":70.725,"l":69.98,"n":17070,"o":70.51,"t":"2025-10-06T04:00:00Z","v":908132,"vw":70.256997},{"c":70.46,"h":70.71,"l":69.76,"n":15326,"o":70.22,"t":"2025-10-07T04:00:00Z","v":854442,"vw":70.366834},{"c":70.52,"h":70.68,"l":69.9,"n":16461,"o":70.4,"t":"2025-10-08T04:00:00Z","v":853841,"vw":70.415208},{"c":70.6,"h":71.09,"l":70.13,"n":16609,"o":70.68,"t":"2025-10-09T04:00:00Z","v":819068,"vw":70.62592},{"c":72.1,"h":72.14,"l":70.905,"n":25266,"o":70.96,"t":"2025-10-10T04:00:00Z","v":1794900,"vw":71.876341},{"c":72.69,"h":72.96,"l":71.63,"n":19944,"o":71.7,"t":"2025-10-13T04:00:00Z","v":1282301,"vw":72.663959},{"c":73.15,"h":73.52,"l":72.62,"n":24520,"o":72.84,"t":"2025-10-14T04:00:00Z","v":1827554,"vw":73.179769},{"c":73.75,"h":74.68,"l":72.98,"n":24504,"o":73.15,"t":"2025-10-15T04:00:00Z","v":1611780,"vw":74.020057},{"c":74.55,"h":74.64,"l":73.58,"n":19096,"o":73.95,"t":"2025-10-16T04:00:00Z","v":1169183,"vw":74.276887},{"c":75.06,"h":75.23,"l":74.2,"n":15556,"o":74.5,"t":"2025-10-17T04:00:00Z","v":895647,"vw":74.940353},{"c":75.76,"h":75.99,"l":75.06,"n":18797,"o":75.42,"t":"2025-10-20T04:00:00Z","v":1130522,"vw":75.732456},{"c":75,"h":75.95,"l":74.69,"n":22721,"o":75.89,"t":"2025-10-21T04:00:00Z","v":1574760,"vw":75.136093},{"c":75.14,"h":76.79,"l":74.42,"n":33097,"o":76.79,"t":"2025-10-22T04:00:00Z","v":1969222,"vw":75.252959},{"c":75.14,"h":75.45,"l":74.58,"n":18537,"o":75.14,"t":"2025-10-23T04:00:00Z","v":1028097,"vw":75.159007},{"c":74.8,"h":75.885,"l":74.69,"n":18832,"o":75.14,"t":"2025-10-24T04:00:00Z","v":1060738,"vw":75.126538},{"c":74.96,"h":75.04,"l":74.2,"n":16515,"o":74.59,"t":"2025-10-27T04:00:00Z","v":857581,"vw":74.884039},{"c":74.04,"h":74.69,"l":73.76,"n":19897,"o":74.57,"t":"2025-10-28T04:00:00Z","v":993218,"vw":74.140632},{"c":73.09,"h":73.965,"l":72.025,"n":19323,"o":73.8,"t":"2025-10-29T04:00:00Z","v":1216789,"vw":73.005954},{"c":72.87,"h":73.57,"l":72.5,"n":18836,"o":73.09,"t":"2025-10-30T04:00:00Z","v":1118340,"vw":72.870823},{"c":73.01,"h":73.12,"l":71.85,"n":19098,"o":72.15,"t":"2025-10-31T04:00:00Z","v":1041356,"vw":72.911006},{"c":73.02,"h":73.1,"l":71.76,"n":19063,"o":72.36,"t":"2025-11-03T05:00:00Z","v":1214639,"vw":72.786268},{"c":72.34,"h":73.36,"l":72.04,"n":16576,"o":73.31,"t":"2025-11-04T05:00:00Z","v":822762,"vw":72.397844},{"c":72.45,"h":73.1,"l":71.65,"n":20723,"o":72.67,"t":"2025-11-05T05:00:00Z","v":1932391,"vw":72.501975},{"c":72.52,"h":72.87,"l":72.09,"n":14600,"o":72.395,"t":"2025-11-06T05:00:00Z","v":661048,"vw":72.583222},{"c":73.41,"h":73.52,"l":72.835,"n":14759,"o":72.88,"t":"2025-11-07T05:00:00Z","v":768889,"vw":73.284469},{"c":73.43,"h":73.73,"l":72.82,"n":16902,"o":73.27,"t":"2025-11-10T05:00:00Z","v":689107,"vw":73.383938},{"c":73.77,"h":74.07,"l":73.305,"n":15333,"o":73.71,"t":"2025-11-11T05:00:00Z","v":610595,"vw":73.684809},{"c":73.34,"h":73.78,"l":73.06,"n":15345,"o":73.61,"t":"2025-11-12T05:00:00Z","v":987904,"vw":73.338545},{"c":73.7,"h":73.98,"l":73,"n":23205,"o":73,"t":"2025-11-13T05:00:00Z","v":1325959,"vw":73.68355},{"c":73.78,"h":74.33,"l":73.35,"n":19266,"o":74.04,"t":"2025-11-14T05:00:00Z","v":968985,"vw":73.773467},{"c":73.82,"h":74.3,"l":73.64,"n":22975,"o":74.11,"t":"2025-11-17T05:00:00Z","v":1128134,"vw":73.848564},{"c":73.91,"h":74.055,"l":73.555,"n":20787,"o":73.76,"t":"2025-11-18T05:00:00Z","v":1056511,"vw":73.844334},{"c":73.25,"h":74.12,"l":72.671,"n":15770,"o":73.77,"t":"2025-11-19T05:00:00Z","v":828384,"vw":73.319129},{"c":73.69,"h":73.72,"l":72.99,"n":17899,"o":73.37,"t":"2025-11-20T05:00:00Z","v":1017274,"vw":73.475106},{"c":74.53,"h":74.85,"l":73.26,"n":18457,"o":73.86,"t":"2025-11-21T05:00:00Z","v":1131290,"vw":74.39947},{"c":74.33,"h":74.58,"l":73.865,"n":15162,"o":74.53,"t":"2025-11-24T05:00:00Z","v":1050088,"vw":74.305796},{"c":75.1,"h":75.2224,"l":74.5,"n":21919,"o":74.64,"t":"2025-11-25T05:00:00Z","v":1491753,"vw":75.07838},{"c":75.14,"h":75.68,"l":75,"n":14746,"o":75,"t":"2025-11-26T05:00:00Z","v":996478,"vw":75.249117},{"c":75.22,"h":75.4287,"l":74.65,"n":9882,"o":75,"t":"2025-11-28T05:00:00Z","v":366812,"vw":75.220614},{"c":74.64,"h":75.25,"l":74.36,"n":15156,"o":74.77,"t":"2025-12-01T05:00:00Z","v":912081,"vw":74.709884},{"c":74.15,"h":74.83,"l":73.93,"n":13267,"o":74.82,"t":"2025-12-02T05:00:00Z","v":583374,"vw":74.207917},{"c":74.47,"h":74.96,"l":74.07,"n":14241,"o":74.32,"t":"2025-12-03T05:00:00Z","v":780196,"vw":74.458209},{"c":74.38,"h":75.08,"l":74.28,"n":13904,"o":74.28,"t":"2025-12-04T05:00:00Z","v":537488,"vw":74.490891},{"c":73.9,"h":74.605,"l":73.84,"n":15906,"o":74.31,"t":"2025-12-05T05:00:00Z","v":793277,"vw":74.05506},{"c":72.69,"h":73.9,"l":72.595,"n":17650,"o":73.9,"t":"2025-12-08T05:00:00Z","v":1064285,"vw":72.919014},{"c":71.3,"h":73.4,"l":71.28,"n":21742,"o":72.88,"t":"2025-12-09T05:00:00Z","v":1451730,"vw":71.784272},{"c":71.26,"h":71.75,"l":71,"n":22859,"o":71,"t":"2025-12-10T05:00:00Z","v":2168604,"vw":71.37379},{"c":71.26,"h":72.36,"l":71.075,"n":18721,"o":71.65,"t":"2025-12-11T05:00:00Z","v":1083926,"vw":71.66775},{"c":71.75,"h":72,"l":71.24,"n":14328,"o":71.38,"t":"2025-12-12T05:00:00Z","v":972113,"vw":71.646433},{"c":71.85,"h":72.25,"l":71.42,"n":15324,"o":71.91,"t":"2025-12-15T05:00:00Z","v":721948,"vw":71.795352},{"c":71.06,"h":72.23,"l":70.72,"n":18310,"o":71.9,"t":"2025-12-16T05:00:00Z","v":1291374,"vw":71.038339},{"c":72.17,"h":72.33,"l":70.815,"n":18025,"o":70.84,"t":"2025-12-17T05:00:00Z","v":1565384,"vw":71.89074},{"c":72.37,"h":72.805,"l":71.94,"n":21086,"o":72.3,"t":"2025-12-18T05:00:00Z","v":1740050,"vw":72.523795},{"c":72.1,"h":72.6,"l":72.02,"n":20655,"o":72.38,"t":"2025-12-19T05:00:00Z","v":3264469,"vw":72.233912},{"c":72.33,"h":72.48,"l":71.56,"n":18717,"o":71.9,"t":"2025-12-22T05:00:00Z","v":1502200,"vw":72.268483},{"c":72.04,"h":72.66,"l":71.925,"n":16004,"o":72.41,"t":"2025-12-23T05:00:00Z","v":1161952,"vw":72.146824},{"c":72.4,"h":72.48,"l":71.985,"n":9876,"o":72.28,"t":"2025-12-24T05:00:00Z","v":390956,"vw":72.25376},{"c":72.4,"h":72.62,"l":72.11,"n":11782,"o":72.62,"t":"2025-12-26T05:00:00Z","v":659578,"vw":72.354941},{"c":72.56,"h":72.75,"l":72.4101,"n":13962,"o":72.6,"t":"2025-12-29T05:00:00Z","v":758087,"vw":72.529131},{"c":72.84,"h":72.93,"l":72.345,"n":14782,"o":72.9,"t":"2025-12-30T05:00:00Z","v":790513,"vw":72.697392},{"c":72.03,"h":72.72,"l":71.73,"n":13367,"o":72.69,"t":"2025-12-31T05:00:00Z","v":716452,"vw":72.057539},{"c":72.12,"h":72.34,"l":71.23,"n":18146,"o":72.12,"t":"2026-01-02T05:00:00Z","v":1269837,"vw":71.934757},{"c":71.82,"h":72.82,"l":70.75,"n":21717,"o":71.87,"t":"2026-01-05T05:00:00Z","v":1439581,"vw":71.47877},{"c":70.49,"h":71.6628,"l":69.645,"n":27461,"o":70.96,"t":"2026-01-06T05:00:00Z","v":2149523,"vw":70.381037},{"c":70.46,"h":71.64,"l":70.39,"n":23035,"o":70.95,"t":"2026-01-07T05:00:00Z","v":1883512,"vw":70.87511},{"c":70.81,"h":71.69,"l":70.27,"n":22900,"o":70.27,"t":"2026-01-08T05:00:00Z","v":1851275,"vw":70.955864},{"c":70.51,"h":71.12,"l":69.56,"n":27015,"o":70.56,"t":"2026-01-09T05:00:00Z","v":1705251,"vw":70.384967},{"c":71.38,"h":71.98,"l":70.27,"n":26224,"o":71.2,"t":"2026-01-12T05:00:00Z","v":1645488,"vw":71.43052},{"c":71.41,"h":71.7,"l":70.7107,"n":25497,"o":71.41,"t":"2026-01-13T05:00:00Z","v":1724908,"vw":71.273747},{"c":72.31,"h":72.33,"l":71.285,"n":24892,"o":71.4,"t":"2026-01-14T05:00:00Z","v":1609776,"vw":72.042274},{"c":72.01,"h":72.9,"l":71.945,"n":22712,"o":72.27,"t":"2026-01-15T05:00:00Z","v":1280858,"vw":72.141898},{"c":73.19,"h":73.29,"l":71.74,"n":19002,"o":71.74,"t":"2026-01-16T05:00:00Z","v":1516990,"vw":72.840294},{"c":73.19,"h":73.59,"l":72.64,"n":19629,"o":72.9,"t":"2026-01-20T05:00:00Z","v":1314320,"vw":73.213397},{"c":72.19,"h":73.59,"l":71.56,"n":20632,"o":73.42,"t":"2026-01-21T05:00:00Z","v":1163465,"vw":72.143726},{"c":72.03,"h":72.99,"l":71.7909,"n":18435,"o":71.98,"t":"2026-01-22T05:00:00Z","v":1180892,"vw":72.144442},{"c":72.55,"h":72.58,"l":71.93,"n":13931,"o":72.19,"t":"2026-01-23T05:00:00Z","v":1247209,"vw":72.413896},{"c":72.65,"h":72.925,"l":72.23,"n":18804,"o":72.75,"t":"2026-01-26T05:00:00Z","v":1186166,"vw":72.619254},{"c":72.78,"h":73.06,"l":72.32,"n":16485,"o":72.7,"t":"2026-01-27T05:00:00Z","v":1153406,"vw":72.755064},{"c":71.08,"h":73.05,"l":70.8,"n":16789,"o":72.88,"t":"2026-01-28T05:00:00Z","v":1004388,"vw":71.540335},{"c":71.96,"h":72.15,"l":70.77,"n":18049,"o":71.31,"t":"2026-01-29T05:00:00Z","v":1043668,"vw":71.767809},{"c":72.23,"h":72.27,"l":70.88,"n":16292,"o":71.42,"t":"2026-01-30T05:00:00Z","v":1115609,"vw":71.888923},{"c":71.04,"h":72.38,"l":70.91,"n":18249,"o":72.12,"t":"2026-02-02T05:00:00Z","v":983050,"vw":71.32544},{"c":72.2,"h":72.38,"l":70.83,"n":18994,"o":71,"t":"2026-02-03T05:00:00Z","v":1389337,"vw":71.990548},{"c":73.89,"h":74.66,"l":72.35,"n":19546,"o":72.64,"t":"2026-02-04T05:00:00Z","v":1276315,"vw":74.00198},{"c":76.13,"h":76.31,"l":74.19,"n":26983,"o":74.38,"t":"2026-02-05T05:00:00Z","v":1529340,"vw":75.761722},{"c":74.74,"h":76.72,"l":74.405,"n":17802,"o":76.47,"t":"2026-02-06T05:00:00Z","v":1042645,"vw":74.867936},{"c":75.3,"h":75.415,"l":74.55,"n":20525,"o":74.76,"t":"2026-02-09T05:00:00Z","v":1081303,"vw":75.170729},{"c":76.51,"h":76.705,"l":75.465,"n":22376,"o":75.49,"t":"2026-02-10T05:00:00Z","v":1297336,"vw":76.386045},{"c":76.75,"h":77.16,"l":75.44,"n":28338,"o":77,"t":"2026-02-11T05:00:00Z","v":1975018,"vw":76.501046},{"c":76.58,"h":78.01,"l":76.1,"n":39496,"o":77.13,"t":"2026-02-12T05:00:00Z","v":3195787,"vw":76.635331},{"c":78.08,"h":78.18,"l":76.46,"n":22831,"o":76.91,"t":"2026-02-13T05:00:00Z","v":1409860,"vw":77.883224},{"c":79.17,"h":79.29,"l":77.56,"n":19750,"o":78.25,"t":"2026-02-17T05:00:00Z","v":1139539,"vw":78.802382},{"c":76.69,"h":78.97,"l":76.6,"n":25396,"o":78.97,"t":"2026-02-18T05:00:00Z","v":1640866,"vw":76.897344},{"c":77.13,"h":77.505,"l":76.7,"n":16310,"o":76.83,"t":"2026-02-19T05:00:00Z","v":1285549,"vw":77.12754},{"c":78.24,"h":78.26,"l":77.198,"n":17559,"o":77.52,"t":"2026-02-20T05:00:00Z","v":869822,"vw":77.988833},{"c":79.32,"h":79.34,"l":78.24,"n":15889,"o":78.35,"t":"2026-02-23T05:00:00Z","v":900592,"vw":79.06597},{"c":79.26,"h":79.405,"l":78.8201,"n":14427,"o":79.21,"t":"2026-02-24T05:00:00Z","v":720499,"vw":79.222252},{"c":79.56,"h":79.65,"l":78.405,"n":16240,"o":78.97,"t":"2026-02-25T05:00:00Z","v":907227,"vw":79.373445},{"c":79.78,"h":80.1,"l":79.355,"n":16702,"o":79.71,"t":"2026-02-26T05:00:00Z","v":769292,"vw":79.710703},{"c":80.48,"h":81.17,"l":79.22,"n":17859,"o":79.32,"t":"2026-02-27T05:00:00Z","v":2007018,"vw":80.580215},{"c":81.13,"h":81.61,"l":79.77,"n":19931,"o":80,"t":"2026-03-02T05:00:00Z","v":1117005,"vw":81.106698},{"c":81.92,"h":82.08,"l":80.26,"n":19745,"o":80.42,"t":"2026-03-03T05:00:00Z","v":1670013,"vw":81.713961},{"c":81.82,"h":81.95,"l":80.805,"n":20492,"o":81.66,"t":"2026-03-04T05:00:00Z","v":1510300,"vw":81.516493},{"c":81.03,"h":81.2864,"l":80.45,"n":20942,"o":81.12,"t":"2026-03-05T05:00:00Z","v":1191427,"vw":80.869853},{"c":81.35,"h":81.36,"l":80.41,"n":22408,"o":80.96,"t":"2026-03-06T05:00:00Z","v":1525359,"vw":81.064096},{"c":81.06,"h":81.1,"l":80.1,"n":26409,"o":80.94,"t":"2026-03-09T04:00:00Z","v":1587376,"vw":80.742374},{"c":80.49,"h":81.19,"l":80.05,"n":21074,"o":80.85,"t":"2026-03-10T04:00:00Z","v":1272633,"vw":80.639568},{"c":79.85,"h":80.58,"l":79.5,"n":19457,"o":80.1,"t":"2026-03-11T04:00:00Z","v":971546,"vw":79.977097},{"c":79.66,"h":80.36,"l":79.31,"n":20225,"o":79.73,"t":"2026-03-12T04:00:00Z","v":1049470,"vw":79.822489},{"c":79.2,"h":81.035,"l":79.03,"n":23211,"o":80.69,"t":"2026-03-13T04:00:00Z","v":1672140,"vw":79.507127},{"c":79.79,"h":80.51,"l":79.63,"n":21995,"o":79.73,"t":"2026-03-16T04:00:00Z","v":1491859,"vw":79.980253},{"c":80.04,"h":80.515,"l":79.553,"n":21866,"o":80.1,"t":"2026-03-17T04:00:00Z","v":1152249,"vw":80.084962},{"c":79.07,"h":79.86,"l":79.035,"n":17606,"o":79.73,"t":"2026-03-18T04:00:00Z","v":859444,"vw":79.222778},{"c":78.67,"h":79.695,"l":78.46,"n":18945,"o":79.2,"t":"2026-03-19T04:00:00Z","v":856401,"vw":78.776051},{"c":76.15,"h":78.815,"l":75.7,"n":22899,"o":78.54,"t":"2026-03-20T04:00:00Z","v":2980838,"vw":76.435687},{"c":75.72,"h":76.665,"l":75.47,"n":22467,"o":76.62,"t":"2026-03-23T04:00:00Z","v":1742094,"vw":75.892082},{"c":75.24,"h":76.06,"l":75.08,"n":15851,"o":75.46,"t":"2026-03-24T04:00:00Z","v":1252855,"vw":75.332106},{"c":74.22,"h":75.455,"l":74.02,"n":20456,"o":75.2,"t":"2026-03-25T04:00:00Z","v":1430635,"vw":74.362791},{"c":74.4,"h":74.96,"l":74,"n":18392,"o":74.15,"t":"2026-03-26T04:00:00Z","v":939911,"vw":74.501085},{"c":74.41,"h":75.33,"l":74.03,"n":18593,"o":74.4,"t":"2026-03-27T04:00:00Z","v":945886,"vw":74.58289},{"c":74.97,"h":76.07,"l":74.55,"n":21972,"o":75.14,"t":"2026-03-30T04:00:00Z","v":1442935,"vw":75.061138},{"c":75.38,"h":76.01,"l":74.58,"n":17937,"o":75.32,"t":"2026-03-31T04:00:00Z","v":1286844,"vw":75.294466},{"c":75.84,"h":76.105,"l":74.97,"n":16201,"o":75.26,"t":"2026-04-01T04:00:00Z","v":672156,"vw":75.680324},{"c":76.61,"h":77.26,"l":75.915,"n":15239,"o":76.015,"t":"2026-04-02T04:00:00Z","v":895334,"vw":76.607555},{"c":75.53,"h":76.69,"l":75.38,"n":16448,"o":76.24,"t":"2026-04-06T04:00:00Z","v":980866,"vw":75.749672},{"c":76.45,"h":76.77,"l":75.61,"n":21715,"o":75.76,"t":"2026-04-07T04:00:00Z","v":1035096,"vw":76.401069},{"c":76.76,"h":77.2155,"l":76.06,"n":21545,"o":76.08,"t":"2026-04-08T04:00:00Z","v":1569054,"vw":76.747242},{"c":77.97,"h":78.3,"l":76.41,"n":15849,"o":76.41,"t":"2026-04-09T04:00:00Z","v":833621,"vw":77.937309},{"c":78.17,"h":78.54,"l":77.88,"n":14041,"o":78.48,"t":"2026-04-10T04:00:00Z","v":649052,"vw":78.192372},{"c":77.53,"h":78.435,"l":77.095,"n":14726,"o":77.83,"t":"2026-04-13T04:00:00Z","v":836562,"vw":77.50464},{"c":77.8,"h":78.18,"l":77.04,"n":15081,"o":77.41,"t":"2026-04-14T04:00:00Z","v":738848,"vw":77.857257},{"c":78.01,"h":78.12,"l":77.32,"n":17887,"o":77.56,"t":"2026-04-15T04:00:00Z","v":975572,"vw":77.858628},{"c":78.93,"h":79.05,"l":78.16,"n":19150,"o":78.35,"t":"2026-04-16T04:00:00Z","v":1157389,"vw":78.680457},{"c":79.46,"h":79.605,"l":78.27,"n":23109,"o":78.47,"t":"2026-04-17T04:00:00Z","v":1529708,"vw":79.178538},{"c":79.56,"h":80.015,"l":79.18,"n":16373,"o":79.68,"t":"2026-04-20T04:00:00Z","v":812696,"vw":79.647914},{"c":78.86,"h":79.845,"l":78.09,"n":20571,"o":79.77,"t":"2026-04-21T04:00:00Z","v":1153520,"vw":78.788376},{"c":76.67,"h":80,"l":75.895,"n":36097,"o":80,"t":"2026-04-22T04:00:00Z","v":2379476,"vw":76.867233},{"c":77.25,"h":77.63,"l":76.33,"n":21888,"o":77.31,"t":"2026-04-23T04:00:00Z","v":1084987,"vw":77.080636},{"c":76.69,"h":77.54,"l":76.64,"n":13913,"o":77.36,"t":"2026-04-24T04:00:00Z","v":634509,"vw":76.818312},{"c":75.98,"h":77.142,"l":75.38,"n":24038,"o":76.54,"t":"2026-04-27T04:00:00Z","v":1369688,"vw":75.974741},{"c":76.85,"h":76.9099,"l":76.02,"n":20287,"o":76.53,"t":"2026-04-28T04:00:00Z","v":1106681,"vw":76.690272},{"c":76.35,"h":77.135,"l":76.11,"n":14285,"o":76.78,"t":"2026-04-29T04:00:00Z","v":762613,"vw":76.426251},{"c":77.11,"h":77.18,"l":76.255,"n":19539,"o":76.3,"t":"2026-04-30T04:00:00Z","v":937758,"vw":76.926678},{"c":76.36,"h":77.29,"l":76.35,"n":16033,"o":77.29,"t":"2026-05-01T04:00:00Z","v":713828,"vw":76.564084},{"c":76,"h":76.86,"l":75.49,"n":16955,"o":76,"t":"2026-05-04T04:00:00Z","v":1045669,"vw":76.008244},{"c":75.95,"h":76.29,"l":75.52,"n":13967,"o":75.69,"t":"2026-05-05T04:00:00Z","v":871199,"vw":75.96018},{"c":76.5,"h":77,"l":75.95,"n":18196,"o":76.01,"t":"2026-05-06T04:00:00Z","v":1511439,"vw":76.671389},{"c":76.33,"h":77.02,"l":75.755,"n":17586,"o":77.02,"t":"2026-05-07T04:00:00Z","v":1052130,"vw":76.302748},{"c":76.22,"h":76.84,"l":76.17,"n":10294,"o":76.64,"t":"2026-05-08T04:00:00Z","v":771872,"vw":76.370348},{"c":76.39,"h":77.12,"l":76.2,"n":14192,"o":76.48,"t":"2026-05-11T04:00:00Z","v":725273,"vw":76.59039},{"c":76.54,"h":77.02,"l":76.115,"n":15981,"o":76.64,"t":"2026-05-12T04:00:00Z","v":931278,"vw":76.509632},{"c":75.16,"h":76.79,"l":74.79,"n":23956,"o":76.17,"t":"2026-05-13T04:00:00Z","v":1054851,"vw":75.221299},{"c":75.28,"h":75.73,"l":74.75,"n":16161,"o":75.47,"t":"2026-05-14T04:00:00Z","v":704608,"vw":75.287988},{"c":74.46,"h":75.42,"l":74.295,"n":17145,"o":75.42,"t":"2026-05-15T04:00:00Z","v":963825,"vw":74.537154},{"c":75.77,"h":75.885,"l":75.01,"n":16439,"o":75.01,"t":"2026-05-18T04:00:00Z","v":1133655,"vw":75.609531},{"c":75.61,"h":76.35,"l":75.25,"n":20003,"o":75.45,"t":"2026-05-19T04:00:00Z","v":1927350,"vw":75.600297},{"c":75.54,"h":75.995,"l":75.25,"n":20552,"o":75.68,"t":"2026-05-20T04:00:00Z","v":1349979,"vw":75.601938},{"c":75.68,"h":75.74,"l":74.61,"n":15971,"o":75.25,"t":"2026-05-21T04:00:00Z","v":1054103,"vw":75.549504},{"c":75.46,"h":75.76,"l":74.855,"n":15581,"o":75.76,"t":"2026-05-22T04:00:00Z","v":924732,"vw":75.461902},{"c":75.51,"h":75.89,"l":75.07,"n":16237,"o":75.37,"t":"2026-05-26T04:00:00Z","v":855113,"vw":75.485524},{"c":74.91,"h":75.89,"l":74.9,"n":15304,"o":75.37,"t":"2026-05-27T04:00:00Z","v":849505,"vw":75.126818},{"c":74.55,"h":74.97,"l":73.98,"n":20531,"o":74.9,"t":"2026-05-28T04:00:00Z","v":1811073,"vw":74.466421},{"c":74.15,"h":74.37,"l":73.46,"n":20862,"o":74.11,"t":"2026-05-29T04:00:00Z","v":1798799,"vw":74.048957},{"c":72.47,"h":73.855,"l":72.47,"n":22273,"o":73.6,"t":"2026-06-01T04:00:00Z","v":1150988,"vw":72.853455},{"c":72.68,"h":73.01,"l":72.26,"n":17692,"o":72.73,"t":"2026-06-02T04:00:00Z","v":1250314,"vw":72.639656},{"c":72.03,"h":72.91,"l":71.925,"n":18176,"o":72.5,"t":"2026-06-03T04:00:00Z","v":1240887,"vw":72.205701},{"c":72.23,"h":73.28,"l":71.2248,"n":21332,"o":73.05,"t":"2026-06-04T04:00:00Z","v":1406878,"vw":71.877923},{"c":73.41,"h":74.27,"l":72.26,"n":18543,"o":72.26,"t":"2026-06-05T04:00:00Z","v":1037741,"vw":73.413584},{"c":73.24,"h":73.83,"l":72.795,"n":18693,"o":73.58,"t":"2026-06-08T04:00:00Z","v":1099226,"vw":73.261883},{"c":74.55,"h":75.23,"l":73.5,"n":20853,"o":73.62,"t":"2026-06-09T04:00:00Z","v":1163885,"vw":74.702471},{"c":75.53,"h":75.71,"l":74.945,"n":17936,"o":75.24,"t":"2026-06-10T04:00:00Z","v":910161,"vw":75.435733},{"c":74.78,"h":76.33,"l":74.77,"n":21571,"o":75.67,"t":"2026-06-11T04:00:00Z","v":1230583,"vw":75.318333},{"c":75.83,"h":75.84,"l":74.94,"n":19529,"o":75.16,"t":"2026-06-12T04:00:00Z","v":1189203,"vw":75.65548},{"c":74.47,"h":75.71,"l":74.34,"n":18007,"o":75.38,"t":"2026-06-15T04:00:00Z","v":1962138,"vw":74.768919},{"c":74.73,"h":75.11,"l":74.185,"n":18751,"o":74.74,"t":"2026-06-16T04:00:00Z","v":1503839,"vw":74.630952},{"c":73.81,"h":75.14,"l":73.37,"n":23098,"o":74.4,"t":"2026-06-17T04:00:00Z","v":1158893,"vw":73.837442},{"c":73.25,"h":74.33,"l":72.99,"n":22015,"o":73.86,"t":"2026-06-18T04:00:00Z","v":1830389,"vw":73.443053},{"c":73.39,"h":74.24,"l":73.1725,"n":17124,"o":73.24,"t":"2026-06-22T04:00:00Z","v":862933,"vw":73.599559},{"c":74.37,"h":74.53,"l":73.83,"n":13175,"o":74.32,"t":"2026-06-23T04:00:00Z","v":751397,"vw":74.34164},{"c":75.32,"h":75.56,"l":74.38,"n":19353,"o":74.54,"t":"2026-06-24T04:00:00Z","v":1399642,"vw":75.211776},{"c":75.98,"h":76.075,"l":74.74,"n":16058,"o":75.34,"t":"2026-06-25T04:00:00Z","v":861755,"vw":75.635067},{"c":77.03,"h":77.17,"l":76.38,"n":18118,"o":76.67,"t":"2026-06-26T04:00:00Z","v":1434175,"vw":76.975033},{"c":76.93,"h":76.93,"l":76.13,"n":17681,"o":76.62,"t":"2026-06-29T04:00:00Z","v":1275036,"vw":76.651731},{"c":75.74,"h":76.73,"l":75.68,"n":13952,"o":76.21,"t":"2026-06-30T04:00:00Z","v":877401,"vw":75.936912},{"c":76.28,"h":76.72,"l":75.9875,"n":17677,"o":76.11,"t":"2026-07-01T04:00:00Z","v":1367010,"vw":76.306856},{"c":77.81,"h":77.93,"l":76.77,"n":17019,"o":76.87,"t":"2026-07-02T04:00:00Z","v":1001273,"vw":77.647659},{"c":77.17,"h":78,"l":76.96,"n":18167,"o":78,"t":"2026-07-06T04:00:00Z","v":1574343,"vw":77.24496},{"c":78.4,"h":79.29,"l":77.73,"n":18871,"o":78.11,"t":"2026-07-07T04:00:00Z","v":945532,"vw":78.53167},{"c":77.92,"h":78.265,"l":77.53,"n":20199,"o":78.04,"t":"2026-07-08T04:00:00Z","v":1024630,"vw":77.948658},{"c":77.85,"h":78.44,"l":77.61,"n":17140,"o":78.05,"t":"2026-07-09T04:00:00Z","v":923281,"vw":77.958794},{"c":77.95,"h":78.21,"l":77.445,"n":13948,"o":77.96,"t":"2026-07-10T04:00:00Z","v":971996,"vw":77.836493},{"c":78.62,"h":79.14,"l":78.305,"n":15314,"o":78.33,"t":"2026-07-13T04:00:00Z","v":779270,"vw":78.615647},{"c":77.99,"h":79.14,"l":77.97,"n":14091,"o":78.54,"t":"2026-07-14T04:00:00Z","v":885126,"vw":78.122468},{"c":77.64,"h":79.01,"l":77.13,"n":16011,"o":78.9,"t":"2026-07-15T04:00:00Z","v":1109982,"vw":77.906829},{"c":80.75,"h":80.77,"l":77.8,"n":23880,"o":78.1,"t":"2026-07-16T04:00:00Z","v":1570445,"vw":80.328186},{"c":81.12,"h":81.785,"l":80.44,"n":18491,"o":81.5,"t":"2026-07-17T04:00:00Z","v":875303,"vw":81.008829},{"c":80.57,"h":81.63,"l":80.19,"n":18065,"o":81,"t":"2026-07-20T04:00:00Z","v":1040197,"vw":80.585176},{"c":80.26,"h":80.46,"l":79.67,"n":15219,"o":79.94,"t":"2026-07-21T04:00:00Z","v":908825,"vw":80.117839},{"c":80.22,"h":80.705,"l":79.94,"n":14852,"o":80.68,"t":"2026-07-22T04:00:00Z","v":811849,"vw":80.203601},{"c":79.81,"h":80.578,"l":79.15,"n":16313,"o":80.23,"t":"2026-07-23T04:00:00Z","v":857841,"vw":79.646377},{"c":80.63,"h":81.28,"l":80.1,"n":23434,"o":80.1,"t":"2026-07-24T04:00:00Z","v":1869238,"vw":80.720841},{"c":80.45,"h":81.63,"l":80.285,"n":16508,"o":80.47,"t":"2026-07-27T04:00:00Z","v":1138652,"vw":80.621461},{"c":81.12,"h":81.5,"l":80.46,"n":19565,"o":81.33,"t":"2026-07-28T04:00:00Z","v":1218481,"vw":81.017016},{"c":80.39,"h":81.8,"l":80.29,"n":22780,"o":81.36,"t":"2026-07-29T04:00:00Z","v":1942806,"vw":80.862165},{"c":78.41,"h":80.205,"l":77.35,"n":23690,"o":80.05,"t":"2026-07-30T04:00:00Z","v":1209719,"vw":78.067879},{"c":77.8,"h":78.32,"l":77.17,"n":22554,"o":77.49,"t":"2026-07-31T04:00:00Z","v":1231070,"vw":77.797029},{"c":76.91,"h":78.215,"l":76.48,"n":23221,"o":77.89,"t":"2026-08-03T04:00:00Z","v":1583123,"vw":77.079226},{"c":76.32,"h":77.05,"l":75.42,"n":22973,"o":77.05,"t":"2026-08-04T04:00:00Z","v":2233793,"vw":76.254209},{"c":76.08,"h":76.5886,"l":75.47,"n":25291,"o":76.57,"t":"2026-08-05T04:00:00Z","v":2002990,"vw":75.933839},{"c":76.35,"h":76.65,"l":75.42,"n":19174,"o":76.52,"t":"2026-08-06T04:00:00Z","v":1061918,"vw":76.232889},{"c":75.63,"h":76.57,"l":75.46,"n":17083,"o":76.25,"t":"2026-08-07T04:00:00Z","v":1126281,"vw":75.788665},{"c":74.14,"h":75.9824,"l":74.03,"n":18995,"o":75.38,"t":"2026-08-10T04:00:00Z","v":1175722,"vw":74.200932},{"c":73.39,"h":74.16,"l":73.275,"n":19125,"o":73.97,"t":"2026-08-11T04:00:00Z","v":1003916,"vw":73.573062},{"c":74.36,"h":74.56,"l":73.3425,"n":13592,"o":73.44,"t":"2026-08-12T04:00:00Z","v":946726,"vw":74.249043},{"c":75.11,"h":75.2,"l":74.52,"n":13423,"o":74.81,"t":"2026-08-13T04:00:00Z","v":935889,"vw":75.001546},{"c":74.74,"h":75.39,"l":74.635,"n":16228,"o":75.08,"t":"2026-08-14T04:00:00Z","v":1344264,"vw":74.820382},{"c":74.54,"h":74.62,"l":73.99,"n":17915,"o":74.42,"t":"2026-08-17T04:00:00Z","v":1625726,"vw":74.450271},{"c":74.21,"h":75.305,"l":74.16,"n":14229,"o":75.15,"t":"2026-08-18T04:00:00Z","v":714830,"vw":74.299675},{"c":74.39,"h":75.085,"l":74.285,"n":13305,"o":74.5,"t":"2026-08-19T04:00:00Z","v":8595810,"vw":74.50618},{"c":74.45,"h":74.81,"l":74.06,"n":14605,"o":74.37,"t":"2026-08-20T04:00:00Z","v":1074178,"vw":74.476056},{"c":73.88,"h":74.6,"l":73.72,"n":14007,"o":74.6,"t":"2026-08-21T04:00:00Z","v":734283,"vw":73.922007},{"c":74.58,"h":74.835,"l":74.0512,"n":13886,"o":74.13,"t":"2026-08-24T04:00:00Z","v":898224,"vw":74.439245},{"c":74.32,"h":74.64,"l":74,"n":14568,"o":74.58,"t":"2026-08-25T04:00:00Z","v":1042150,"vw":74.367328},{"c":73.67,"h":74.645,"l":73.65,"n":18115,"o":74.32,"t":"2026-08-26T04:00:00Z","v":1222973,"vw":73.857688},{"c":73.2,"h":73.75,"l":73.05,"n":15308,"o":73.35,"t":"2026-08-27T04:00:00Z","v":902490,"vw":73.324595},{"c":73.2,"h":73.745,"l":73.08,"n":13643,"o":73.5,"t":"2026-08-28T04:00:00Z","v":665938,"vw":73.264562},{"c":72.25,"h":73.145,"l":72.21,"n":17603,"o":73,"t":"2026-08-31T04:00:00Z","v":1234577,"vw":72.366029},{"c":72.5,"h":72.95,"l":72.205,"n":19306,"o":72.42,"t":"2026-09-01T04:00:00Z","v":1435486,"vw":72.43216},{"c":72.63,"h":72.95,"l":71.85,"n":20738,"o":72.8,"t":"2026-09-02T04:00:00Z","v":1543600,"vw":72.537902},{"c":72.73,"h":73.19,"l":72.34,"n":21975,"o":73.14,"t":"2026-09-03T04:00:00Z","v":1344282,"vw":72.779055},{"c":72.62,"h":73.535,"l":72.29,"n":22362,"o":72.34,"t":"2026-09-04T04:00:00Z","v":1496225,"vw":72.888078},{"c":72.78,"h":73.53,"l":72.73,"n":20939,"o":72.8,"t":"2026-09-08T04:00:00Z","v":1330449,"vw":72.962115},{"c":72.59,"h":73.07,"l":72.27,"n":26089,"o":73,"t":"2026-09-09T04:00:00Z","v":1430204,"vw":72.586703},{"c":71.49,"h":73.03,"l":71.34,"n":24363,"o":72.735,"t":"2026-09-10T04:00:00Z","v":1328267,"vw":71.669337},{"c":71.23,"h":71.87,"l":70.97,"n":19718,"o":71.87,"t":"2026-09-11T04:00:00Z","v":1411186,"vw":71.249737},{"c":70.78,"h":72.2,"l":70.405,"n":24302,"o":71.53,"t":"2026-09-14T04:00:00Z","v":1265977,"vw":70.850556},{"c":70.07,"h":70.79,"l":69.96,"n":21515,"o":70.62,"t":"2026-09-15T04:00:00Z","v":1319284,"vw":70.161317},{"c":68.5,"h":70.56,"l":67.93,"n":28430,"o":70.15,"t":"2026-09-16T04:00:00Z","v":1711172,"vw":68.740707},{"c":68.16,"h":69.82,"l":67.94,"n":27790,"o":69.82,"t":"2026-09-17T04:00:00Z","v":1670235,"vw":68.217166},{"c":68.05,"h":68.46,"l":67.7,"n":24788,"o":68.27,"t":"2026-09-18T04:00:00Z","v":3168325,"vw":68.093844},{"c":67.62,"h":68.44,"l":67.49,"n":21381,"o":68.05,"t":"2026-09-21T04:00:00Z","v":1417014,"vw":67.732271},{"c":67.32,"h":67.81,"l":67.1496,"n":20914,"o":67.66,"t":"2026-09-22T04:00:00Z","v":1294497,"vw":67.423738},{"c":67.12,"h":67.54,"l":66.5,"n":28882,"o":67.01,"t":"2026-09-23T04:00:00Z","v":2065606,"vw":67.055789},{"c":67.18,"h":67.66,"l":66.85,"n":25266,"o":67.52,"t":"2026-09-24T04:00:00Z","v":1703172,"vw":67.276505},{"c":67.48,"h":67.52,"l":66.68,"n":19865,"o":67.07,"t":"2026-09-25T04:00:00Z","v":1395328,"vw":67.266697},{"c":67.3,"h":67.79,"l":66.85,"n":21984,"o":67.59,"t":"2026-09-28T04:00:00Z","v":1463247,"vw":67.185928},{"c":67.65,"h":67.78,"l":66.78,"n":21678,"o":67.1,"t":"2026-09-29T04:00:00Z","v":1666106,"vw":67.502332},{"c":66.81,"h":67.51,"l":66.72,"n":22941,"o":67.5,"t":"2026-09-30T04:00:00Z","v":1934955,"vw":66.924784},{"c":65.03,"h":67.045,"l":65.03,"n":31964,"o":67.045,"t":"2026-10-01T04:00:00Z","v":2388120,"vw":65.370288},{"c":65.88,"h":66.155,"l":64.98,"n":21673,"o":65.21,"t":"2026-10-02T04:00:00Z","v":1586295,"vw":65.846499},{"c":65.58,"h":66,"l":65.13,"n":24338,"o":65.74,"t":"2026-10-05T04:00:00Z","v":2652513,"vw":65.637846},{"c":65.79,"h":66.09,"l":65.5,"n":21713,"o":65.5,"t":"2026-10-06T04:00:00Z","v":1615087,"vw":65.763591},{"c":65.16,"h":66,"l":65.11,"n":19679,"o":66,"t":"2026-10-07T04:00:00Z","v":1445644,"vw":65.374303},{"c":65.82,"h":65.85,"l":64.43,"n":20720,"o":65.24,"t":"2026-10-08T04:00:00Z","v":1719249,"vw":65.6412},{"c":65.95,"h":66.1,"l":65.49,"n":18284,"o":65.93,"t":"2026-10-09T04:00:00Z","v":1060132,"vw":65.921855},{"c":66.17,"h":66.32,"l":65.62,"n":22306,"o":65.97,"t":"2026-10-12T04:00:00Z","v":2653923,"vw":66.101817},{"c":65.41,"h":66.91,"l":65.345,"n":22651,"o":66.78,"t":"2026-10-13T04:00:00Z","v":1921040,"vw":65.557239},{"c":65.58,"h":65.9,"l":65.22,"n":24048,"o":65.5,"t":"2026-10-14T04:00:00Z","v":1685476,"vw":65.551537},{"c":66.56,"h":67.67,"l":66.345,"n":24560,"o":66.65,"t":"2026-10-15T04:00:00Z","v":1932835,"vw":66.695182},{"c":67.04,"h":67.06,"l":66.34,"n":19921,"o":66.92,"t":"2026-10-16T04:00:00Z","v":1341339,"vw":66.920977},{"c":65.82,"h":66.685,"l":65.585,"n":19068,"o":66.59,"t":"2026-10-19T04:00:00Z","v":1415823,"vw":65.84919},{"c":67.08,"h":67.31,"l":66.32,"n":24268,"o":66.54,"t":"2026-10-20T04:00:00Z","v":1536229,"vw":66.994892},{"c":64.49,"h":67.2,"l":64.34,"n":31891,"o":67.2,"t":"2026-10-21T04:00:00Z","v":2348037,"vw":65.170705},{"c":67.07,"h":67.29,"l":64.78,"n":25277,"o":65,"t":"2026-10-22T04:00:00Z","v":1834874,"vw":66.764856}],"volatilityBars":[{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-09-21T09:00:00Z","v":150,"vw":70.5},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-09-21T12:45:00Z","v":150,"vw":68.5},{"c":68.14,"h":68.14,"l":68.1,"n":8,"o":68.1,"t":"2026-09-21T13:00:00Z","v":459,"vw":68.123871},{"c":68.3,"h":68.3,"l":68.3,"n":1,"o":68.3,"t":"2026-09-21T13:15:00Z","v":174,"vw":68.3},{"c":68.1107,"h":68.44,"l":67.9265,"n":601,"o":68.05,"t":"2026-09-21T13:30:00Z","v":42766,"vw":68.115377},{"c":68.34,"h":68.42,"l":68.135,"n":513,"o":68.25,"t":"2026-09-21T13:45:00Z","v":50615,"vw":68.270697},{"c":68.34,"h":68.385,"l":68.2,"n":415,"o":68.385,"t":"2026-09-21T14:00:00Z","v":12776,"vw":68.287668},{"c":68.304,"h":68.3899,"l":68.26,"n":482,"o":68.26,"t":"2026-09-21T14:15:00Z","v":13018,"vw":68.313686},{"c":68.275,"h":68.33,"l":68.195,"n":440,"o":68.33,"t":"2026-09-21T14:30:00Z","v":13863,"vw":68.255834},{"c":68.15,"h":68.278,"l":68.12,"n":504,"o":68.278,"t":"2026-09-21T14:45:00Z","v":15806,"vw":68.160922},{"c":68.13,"h":68.14,"l":68.01,"n":660,"o":68.105,"t":"2026-09-21T15:00:00Z","v":20092,"vw":68.068133},{"c":68.21,"h":68.2269,"l":68.13,"n":620,"o":68.13,"t":"2026-09-21T15:15:00Z","v":17323,"vw":68.185506},{"c":68.16,"h":68.2,"l":68.1,"n":509,"o":68.2,"t":"2026-09-21T15:30:00Z","v":16805,"vw":68.167711},{"c":68.06,"h":68.15,"l":68.06,"n":390,"o":68.12,"t":"2026-09-21T15:45:00Z","v":13247,"vw":68.102674},{"c":67.99,"h":68.08,"l":67.98,"n":551,"o":68.08,"t":"2026-09-21T16:00:00Z","v":17978,"vw":68.033765},{"c":67.89,"h":68.02,"l":67.89,"n":457,"o":68,"t":"2026-09-21T16:15:00Z","v":13547,"vw":67.959229},{"c":67.82,"h":67.94,"l":67.8,"n":489,"o":67.885,"t":"2026-09-21T16:30:00Z","v":14485,"vw":67.862184},{"c":67.785,"h":67.835,"l":67.78,"n":456,"o":67.83,"t":"2026-09-21T16:45:00Z","v":18024,"vw":67.812842},{"c":67.66,"h":67.8099,"l":67.62,"n":625,"o":67.8,"t":"2026-09-21T17:00:00Z","v":22311,"vw":67.707502},{"c":67.74,"h":67.76,"l":67.62,"n":989,"o":67.655,"t":"2026-09-21T17:15:00Z","v":76533,"vw":67.709817},{"c":67.665,"h":67.72,"l":67.62,"n":805,"o":67.7,"t":"2026-09-21T17:30:00Z","v":40880,"vw":67.662339},{"c":67.73,"h":67.73,"l":67.58,"n":639,"o":67.66,"t":"2026-09-21T17:45:00Z","v":24535,"vw":67.655725},{"c":67.65,"h":67.76,"l":67.65,"n":585,"o":67.725,"t":"2026-09-21T18:00:00Z","v":21700,"vw":67.726425},{"c":67.66,"h":67.67,"l":67.55,"n":817,"o":67.6596,"t":"2026-09-21T18:15:00Z","v":23744,"vw":67.620641},{"c":67.56,"h":67.68,"l":67.53,"n":764,"o":67.68,"t":"2026-09-21T18:30:00Z","v":31315,"vw":67.571444},{"c":67.68,"h":67.68,"l":67.555,"n":695,"o":67.565,"t":"2026-09-21T18:45:00Z","v":21908,"vw":67.622758},{"c":67.595,"h":67.755,"l":67.55,"n":882,"o":67.685,"t":"2026-09-21T19:00:00Z","v":31917,"vw":67.665659},{"c":67.5975,"h":67.67,"l":67.58,"n":1036,"o":67.6,"t":"2026-09-21T19:15:00Z","v":51152,"vw":67.620514},{"c":67.55,"h":67.61,"l":67.52,"n":1272,"o":67.6,"t":"2026-09-21T19:30:00Z","v":59539,"vw":67.561389},{"c":67.6,"h":67.69,"l":67.49,"n":4137,"o":67.57,"t":"2026-09-21T19:45:00Z","v":210031,"vw":67.598972},{"c":67.62,"h":67.62,"l":67.58,"n":64,"o":67.58,"t":"2026-09-21T20:00:00Z","v":381734,"vw":67.619977},{"c":67.56,"h":67.56,"l":67.56,"n":5,"o":67.56,"t":"2026-09-21T21:00:00Z","v":270,"vw":67.56},{"c":67.7,"h":67.7,"l":67.7,"n":22,"o":67.7,"t":"2026-09-22T13:15:00Z","v":518,"vw":67.7},{"c":67.465,"h":67.76,"l":67.27,"n":629,"o":67.62,"t":"2026-09-22T13:30:00Z","v":36240,"vw":67.550425},{"c":67.495,"h":67.59,"l":67.315,"n":485,"o":67.47,"t":"2026-09-22T13:45:00Z","v":23488,"vw":67.473712},{"c":67.44,"h":67.58,"l":67.38,"n":582,"o":67.49,"t":"2026-09-22T14:00:00Z","v":30331,"vw":67.456007},{"c":67.4507,"h":67.53,"l":67.395,"n":535,"o":67.51,"t":"2026-09-22T14:15:00Z","v":24137,"vw":67.482586},{"c":67.32,"h":67.46,"l":67.27,"n":569,"o":67.46,"t":"2026-09-22T14:30:00Z","v":22026,"vw":67.365309},{"c":67.28,"h":67.32,"l":67.1496,"n":577,"o":67.29,"t":"2026-09-22T14:45:00Z","v":26038,"vw":67.216142},{"c":67.41,"h":67.41,"l":67.25,"n":552,"o":67.26,"t":"2026-09-22T15:00:00Z","v":18847,"vw":67.305345},{"c":67.375,"h":67.44,"l":67.33,"n":438,"o":67.44,"t":"2026-09-22T15:15:00Z","v":14120,"vw":67.381679},{"c":67.345,"h":67.41,"l":67.28,"n":631,"o":67.375,"t":"2026-09-22T15:30:00Z","v":18073,"vw":67.345798},{"c":67.27,"h":67.33,"l":67.245,"n":650,"o":67.33,"t":"2026-09-22T15:45:00Z","v":17016,"vw":67.283882},{"c":67.33,"h":67.37,"l":67.225,"n":601,"o":67.26,"t":"2026-09-22T16:00:00Z","v":20848,"vw":67.273831},{"c":67.465,"h":67.485,"l":67.31,"n":585,"o":67.3343,"t":"2026-09-22T16:15:00Z","v":24526,"vw":67.381513},{"c":67.605,"h":67.64,"l":67.47,"n":459,"o":67.509,"t":"2026-09-22T16:30:00Z","v":19795,"vw":67.566487},{"c":67.74,"h":67.74,"l":67.56,"n":813,"o":67.62,"t":"2026-09-22T16:45:00Z","v":43021,"vw":67.632046},{"c":67.61,"h":67.81,"l":67.61,"n":865,"o":67.76,"t":"2026-09-22T17:00:00Z","v":97331,"vw":67.708804},{"c":67.65,"h":67.65,"l":67.575,"n":694,"o":67.605,"t":"2026-09-22T17:15:00Z","v":20344,"vw":67.607533},{"c":67.565,"h":67.66,"l":67.55,"n":501,"o":67.64,"t":"2026-09-22T17:30:00Z","v":17654,"vw":67.617426},{"c":67.61,"h":67.61,"l":67.51,"n":812,"o":67.565,"t":"2026-09-22T17:45:00Z","v":31846,"vw":67.564105},{"c":67.56,"h":67.65,"l":67.535,"n":514,"o":67.58,"t":"2026-09-22T18:00:00Z","v":14886,"vw":67.593465},{"c":67.515,"h":67.63,"l":67.515,"n":673,"o":67.53,"t":"2026-09-22T18:15:00Z","v":44011,"vw":67.592417},{"c":67.51,"h":67.53,"l":67.48,"n":540,"o":67.5008,"t":"2026-09-22T18:30:00Z","v":14026,"vw":67.504542},{"c":67.48,"h":67.53,"l":67.47,"n":647,"o":67.51,"t":"2026-09-22T18:45:00Z","v":17238,"vw":67.493919},{"c":67.5199,"h":67.53,"l":67.42,"n":841,"o":67.49,"t":"2026-09-22T19:00:00Z","v":35954,"vw":67.467555},{"c":67.465,"h":67.49,"l":67.37,"n":1038,"o":67.49,"t":"2026-09-22T19:15:00Z","v":52830,"vw":67.40478},{"c":67.49,"h":67.55,"l":67.43,"n":1286,"o":67.44,"t":"2026-09-22T19:30:00Z","v":41327,"vw":67.499591},{"c":67.31,"h":67.56,"l":67.24,"n":3452,"o":67.49,"t":"2026-09-22T19:45:00Z","v":207479,"vw":67.337242},{"c":67.32,"h":67.32,"l":67.32,"n":56,"o":67.32,"t":"2026-09-22T20:00:00Z","v":349769,"vw":67.32},{"c":67.33,"h":67.33,"l":67.154,"n":2,"o":67.154,"t":"2026-09-22T20:15:00Z","v":472,"vw":67.292712},{"c":67.75,"h":67.86,"l":67.5,"n":29,"o":67.5,"t":"2026-09-23T11:00:00Z","v":2818,"vw":67.663478},{"c":67.49,"h":67.49,"l":67.49,"n":11,"o":67.49,"t":"2026-09-23T13:00:00Z","v":312,"vw":67.49},{"c":66.66,"h":67.255,"l":66.58,"n":890,"o":67.01,"t":"2026-09-23T13:30:00Z","v":60470,"vw":66.853026},{"c":66.65,"h":66.74,"l":66.5,"n":693,"o":66.67,"t":"2026-09-23T13:45:00Z","v":30651,"vw":66.623847},{"c":67.01,"h":67.01,"l":66.525,"n":935,"o":66.66,"t":"2026-09-23T14:00:00Z","v":57450,"vw":66.728642},{"c":67.085,"h":67.21,"l":66.985,"n":627,"o":66.985,"t":"2026-09-23T14:15:00Z","v":28066,"vw":67.105964},{"c":66.8925,"h":67.19,"l":66.85,"n":1038,"o":67.09,"t":"2026-09-23T14:30:00Z","v":74815,"vw":67.050131},{"c":66.744,"h":66.92,"l":66.645,"n":1509,"o":66.89,"t":"2026-09-23T14:45:00Z","v":107324,"vw":66.771156},{"c":66.8,"h":66.84,"l":66.6101,"n":1164,"o":66.72,"t":"2026-09-23T15:00:00Z","v":79560,"vw":66.732632},{"c":66.735,"h":66.78,"l":66.67,"n":937,"o":66.77,"t":"2026-09-23T15:15:00Z","v":47974,"vw":66.725923},{"c":66.8,"h":66.81,"l":66.71,"n":772,"o":66.735,"t":"2026-09-23T15:30:00Z","v":42285,"vw":66.758593},{"c":66.905,"h":66.93,"l":66.795,"n":649,"o":66.795,"t":"2026-09-23T15:45:00Z","v":27241,"vw":66.848882},{"c":66.92,"h":66.92,"l":66.83,"n":657,"o":66.88,"t":"2026-09-23T16:00:00Z","v":34932,"vw":66.871671},{"c":66.98,"h":67,"l":66.855,"n":761,"o":66.91,"t":"2026-09-23T16:15:00Z","v":43134,"vw":66.919767},{"c":67.075,"h":67.14,"l":66.98,"n":915,"o":66.98,"t":"2026-09-23T16:30:00Z","v":63225,"vw":67.074084},{"c":67.045,"h":67.12,"l":67.01,"n":611,"o":67.075,"t":"2026-09-23T16:45:00Z","v":27269,"vw":67.05955},{"c":66.955,"h":67.1,"l":66.95,"n":825,"o":67.05,"t":"2026-09-23T17:00:00Z","v":42119,"vw":67.025946},{"c":66.9,"h":66.97,"l":66.84,"n":666,"o":66.955,"t":"2026-09-23T17:15:00Z","v":61774,"vw":66.919002},{"c":67.02,"h":67.05,"l":66.87,"n":1164,"o":66.89,"t":"2026-09-23T17:30:00Z","v":64377,"vw":66.939117},{"c":67.14,"h":67.16,"l":66.94,"n":571,"o":67.01,"t":"2026-09-23T17:45:00Z","v":28925,"vw":67.00139},{"c":67.22,"h":67.24,"l":67.145,"n":526,"o":67.145,"t":"2026-09-23T18:00:00Z","v":16069,"vw":67.191627},{"c":67.065,"h":67.25,"l":67.06,"n":697,"o":67.22,"t":"2026-09-23T18:15:00Z","v":33414,"vw":67.181623},{"c":67.065,"h":67.075,"l":66.96,"n":699,"o":67.075,"t":"2026-09-23T18:30:00Z","v":29605,"vw":67.014853},{"c":67.04,"h":67.13,"l":67.04,"n":830,"o":67.065,"t":"2026-09-23T18:45:00Z","v":22885,"vw":67.075607},{"c":67.2997,"h":67.33,"l":67.04,"n":1464,"o":67.04,"t":"2026-09-23T19:00:00Z","v":80938,"vw":67.19214},{"c":67.48,"h":67.48,"l":67.27,"n":1870,"o":67.3,"t":"2026-09-23T19:15:00Z","v":115660,"vw":67.35239},{"c":67.455,"h":67.54,"l":67.38,"n":1966,"o":67.479,"t":"2026-09-23T19:30:00Z","v":104265,"vw":67.456279},{"c":67.09,"h":67.54,"l":67.05,"n":5049,"o":67.47,"t":"2026-09-23T19:45:00Z","v":295150,"vw":67.255438},{"c":67.12,"h":67.12,"l":67.12,"n":54,"o":67.12,"t":"2026-09-23T20:00:00Z","v":405552,"vw":67.12},{"c":67.1,"h":67.11,"l":67.1,"n":3,"o":67.11,"t":"2026-09-24T11:30:00Z","v":328,"vw":67.106154},{"c":67.265,"h":67.58,"l":67.11,"n":304,"o":67.52,"t":"2026-09-24T13:30:00Z","v":24521,"vw":67.405656},{"c":67.335,"h":67.48,"l":67.22,"n":356,"o":67.22,"t":"2026-09-24T13:45:00Z","v":11711,"vw":67.369986},{"c":67.34,"h":67.34,"l":67.11,"n":717,"o":67.3,"t":"2026-09-24T14:00:00Z","v":32167,"vw":67.212294},{"c":67.09,"h":67.355,"l":67.09,"n":607,"o":67.295,"t":"2026-09-24T14:15:00Z","v":23995,"vw":67.202355},{"c":67.065,"h":67.1026,"l":66.94,"n":664,"o":67.06,"t":"2026-09-24T14:30:00Z","v":25645,"vw":67.038023},{"c":66.915,"h":67.07,"l":66.85,"n":757,"o":67.07,"t":"2026-09-24T14:45:00Z","v":30095,"vw":66.933668},{"c":66.91,"h":66.92,"l":66.86,"n":762,"o":66.91,"t":"2026-09-24T15:00:00Z","v":35696,"vw":66.89268},{"c":66.975,"h":67,"l":66.86,"n":977,"o":66.9,"t":"2026-09-24T15:15:00Z","v":37818,"vw":66.902481},{"c":67.025,"h":67.06,"l":66.97,"n":876,"o":66.975,"t":"2026-09-24T15:30:00Z","v":31090,"vw":67.024382},{"c":67.245,"h":67.27,"l":67.025,"n":1093,"o":67.025,"t":"2026-09-24T15:45:00Z","v":58231,"vw":67.125745},{"c":67.34,"h":67.41,"l":67.18,"n":1126,"o":67.23,"t":"2026-09-24T16:00:00Z","v":86351,"vw":67.313834},{"c":67.51,"h":67.56,"l":67.34,"n":1716,"o":67.34,"t":"2026-09-24T16:15:00Z","v":102029,"vw":67.448665},{"c":67.525,"h":67.59,"l":67.485,"n":991,"o":67.5,"t":"2026-09-24T16:30:00Z","v":55784,"vw":67.543572},{"c":67.485,"h":67.525,"l":67.39,"n":905,"o":67.525,"t":"2026-09-24T16:45:00Z","v":38847,"vw":67.468488},{"c":67.395,"h":67.515,"l":67.37,"n":879,"o":67.48,"t":"2026-09-24T17:00:00Z","v":67777,"vw":67.45748},{"c":67.345,"h":67.4151,"l":67.24,"n":679,"o":67.39,"t":"2026-09-24T17:15:00Z","v":35606,"vw":67.363709},{"c":67.405,"h":67.42,"l":67.3425,"n":655,"o":67.345,"t":"2026-09-24T17:30:00Z","v":31706,"vw":67.374161},{"c":67.39,"h":67.45,"l":67.3501,"n":827,"o":67.405,"t":"2026-09-24T17:45:00Z","v":47128,"vw":67.421109},{"c":67.33,"h":67.39,"l":67.315,"n":552,"o":67.38,"t":"2026-09-24T18:00:00Z","v":18309,"vw":67.34671},{"c":67.26,"h":67.33,"l":67.18,"n":579,"o":67.325,"t":"2026-09-24T18:15:00Z","v":23063,"vw":67.24718},{"c":67.32,"h":67.38,"l":67.21,"n":778,"o":67.26,"t":"2026-09-24T18:30:00Z","v":31222,"vw":67.284931},{"c":67.27,"h":67.34,"l":67.2601,"n":733,"o":67.33,"t":"2026-09-24T18:45:00Z","v":31910,"vw":67.306881},{"c":67.3,"h":67.34,"l":67.235,"n":881,"o":67.265,"t":"2026-09-24T19:00:00Z","v":34266,"vw":67.297178},{"c":67.495,"h":67.52,"l":67.295,"n":1186,"o":67.31,"t":"2026-09-24T19:15:00Z","v":60173,"vw":67.410238},{"c":67.62,"h":67.66,"l":67.42,"n":1403,"o":67.495,"t":"2026-09-24T19:30:00Z","v":71709,"vw":67.536015},{"c":67.15,"h":67.63,"l":67.13,"n":3784,"o":67.615,"t":"2026-09-24T19:45:00Z","v":238166,"vw":67.283235},{"c":67.18,"h":67.19,"l":67.18,"n":65,"o":67.18,"t":"2026-09-24T20:00:00Z","v":362397,"vw":67.180006},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-09-25T11:15:00Z","v":101,"vw":66.5},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-25T12:00:00Z","v":100,"vw":67.5},{"c":66.82,"h":67.195,"l":66.7975,"n":281,"o":67.07,"t":"2026-09-25T13:30:00Z","v":24547,"vw":67.045182},{"c":66.75,"h":66.89,"l":66.7,"n":446,"o":66.76,"t":"2026-09-25T13:45:00Z","v":16203,"vw":66.783361},{"c":66.85,"h":66.875,"l":66.68,"n":455,"o":66.76,"t":"2026-09-25T14:00:00Z","v":14704,"vw":66.762366},{"c":66.89,"h":66.99,"l":66.84,"n":379,"o":66.91,"t":"2026-09-25T14:15:00Z","v":16133,"vw":66.894636},{"c":66.89,"h":66.93,"l":66.84,"n":336,"o":66.88,"t":"2026-09-25T14:30:00Z","v":16613,"vw":66.884731},{"c":66.82,"h":67.01,"l":66.77,"n":579,"o":66.86,"t":"2026-09-25T14:45:00Z","v":21880,"vw":66.865431},{"c":66.72,"h":66.86,"l":66.68,"n":695,"o":66.8001,"t":"2026-09-25T15:00:00Z","v":37276,"vw":66.789198},{"c":66.79,"h":66.8,"l":66.69,"n":879,"o":66.72,"t":"2026-09-25T15:15:00Z","v":40476,"vw":66.762439},{"c":66.8,"h":66.9,"l":66.8,"n":616,"o":66.81,"t":"2026-09-25T15:30:00Z","v":20031,"vw":66.850917},{"c":66.98,"h":66.98,"l":66.77,"n":611,"o":66.78,"t":"2026-09-25T15:45:00Z","v":38010,"vw":66.863614},{"c":67.24,"h":67.25,"l":66.98,"n":628,"o":67,"t":"2026-09-25T16:00:00Z","v":20901,"vw":67.111953},{"c":67.085,"h":67.23,"l":67,"n":777,"o":67.23,"t":"2026-09-25T16:15:00Z","v":39992,"vw":67.16591},{"c":67.14,"h":67.16,"l":67.08,"n":555,"o":67.1,"t":"2026-09-25T16:30:00Z","v":23977,"vw":67.112129},{"c":67.01,"h":67.14,"l":67.01,"n":409,"o":67.14,"t":"2026-09-25T16:45:00Z","v":15248,"vw":67.091776},{"c":67.02,"h":67.065,"l":66.97,"n":422,"o":66.99,"t":"2026-09-25T17:00:00Z","v":12827,"vw":67.023612},{"c":67.1,"h":67.11,"l":67.02,"n":480,"o":67.035,"t":"2026-09-25T17:15:00Z","v":24314,"vw":67.047887},{"c":67.175,"h":67.2,"l":67.06,"n":543,"o":67.1,"t":"2026-09-25T17:30:00Z","v":24677,"vw":67.142554},{"c":67.225,"h":67.29,"l":67.17,"n":935,"o":67.19,"t":"2026-09-25T17:45:00Z","v":61851,"vw":67.245574},{"c":67.2,"h":67.26,"l":67.16,"n":624,"o":67.225,"t":"2026-09-25T18:00:00Z","v":28210,"vw":67.232675},{"c":67.11,"h":67.155,"l":67.08,"n":568,"o":67.13,"t":"2026-09-25T18:15:00Z","v":18809,"vw":67.120473},{"c":67.172,"h":67.23,"l":67.12,"n":561,"o":67.12,"t":"2026-09-25T18:30:00Z","v":21857,"vw":67.193052},{"c":67.21,"h":67.25,"l":67.15,"n":639,"o":67.185,"t":"2026-09-25T18:45:00Z","v":19843,"vw":67.196266},{"c":67.22,"h":67.23,"l":67.13,"n":827,"o":67.21,"t":"2026-09-25T19:00:00Z","v":23342,"vw":67.185888},{"c":67.2201,"h":67.26,"l":67.21,"n":727,"o":67.23,"t":"2026-09-25T19:15:00Z","v":33248,"vw":67.239199},{"c":67.26,"h":67.27,"l":67.15,"n":1443,"o":67.25,"t":"2026-09-25T19:30:00Z","v":62601,"vw":67.224371},{"c":67.49,"h":67.52,"l":67.27,"n":3273,"o":67.27,"t":"2026-09-25T19:45:00Z","v":140741,"vw":67.433342},{"c":67.48,"h":67.48,"l":67.48,"n":76,"o":67.48,"t":"2026-09-25T20:00:00Z","v":563291,"vw":67.48},{"c":67.7,"h":67.7,"l":67.7,"n":1,"o":67.7,"t":"2026-09-25T20:45:00Z","v":100,"vw":67.7},{"c":67.58,"h":67.58,"l":67.54,"n":5,"o":67.56,"t":"2026-09-28T12:30:00Z","v":362,"vw":67.562222},{"c":67.63,"h":67.63,"l":67.2275,"n":455,"o":67.59,"t":"2026-09-28T13:30:00Z","v":22472,"vw":67.523563},{"c":67.53,"h":67.79,"l":67.53,"n":322,"o":67.68,"t":"2026-09-28T13:45:00Z","v":17964,"vw":67.743179},{"c":67.63,"h":67.6805,"l":67.43,"n":434,"o":67.53,"t":"2026-09-28T14:00:00Z","v":10339,"vw":67.577924},{"c":67.555,"h":67.62,"l":67.45,"n":417,"o":67.615,"t":"2026-09-28T14:15:00Z","v":8882,"vw":67.547161},{"c":67.54,"h":67.6,"l":67.5,"n":334,"o":67.55,"t":"2026-09-28T14:30:00Z","v":8794,"vw":67.553373},{"c":67.38,"h":67.54,"l":67.38,"n":401,"o":67.54,"t":"2026-09-28T14:45:00Z","v":8929,"vw":67.477449},{"c":67.19,"h":67.38,"l":67.18,"n":454,"o":67.38,"t":"2026-09-28T15:00:00Z","v":17416,"vw":67.25624},{"c":67.09,"h":67.22,"l":67.04,"n":496,"o":67.18,"t":"2026-09-28T15:15:00Z","v":14890,"vw":67.135894},{"c":67.08,"h":67.16,"l":67.05,"n":511,"o":67.1099,"t":"2026-09-28T15:30:00Z","v":14863,"vw":67.104823},{"c":66.94,"h":67.07,"l":66.93,"n":483,"o":67.07,"t":"2026-09-28T15:45:00Z","v":18617,"vw":67.00618},{"c":67.035,"h":67.1,"l":66.925,"n":678,"o":66.93,"t":"2026-09-28T16:00:00Z","v":43950,"vw":67.047308},{"c":67.225,"h":67.28,"l":67.035,"n":1038,"o":67.05,"t":"2026-09-28T16:15:00Z","v":79041,"vw":67.138071},{"c":67.14,"h":67.225,"l":67.055,"n":432,"o":67.225,"t":"2026-09-28T16:30:00Z","v":12188,"vw":67.112412},{"c":66.985,"h":67.215,"l":66.985,"n":634,"o":67.135,"t":"2026-09-28T16:45:00Z","v":21145,"vw":67.111148},{"c":66.945,"h":67.15,"l":66.85,"n":1577,"o":67.02,"t":"2026-09-28T17:00:00Z","v":142187,"vw":66.960375},{"c":66.985,"h":67.08,"l":66.94,"n":823,"o":66.945,"t":"2026-09-28T17:15:00Z","v":43262,"vw":67.00537},{"c":67.07,"h":67.07,"l":66.88,"n":1154,"o":66.985,"t":"2026-09-28T17:30:00Z","v":86149,"vw":66.951314},{"c":67.11,"h":67.15,"l":67.005,"n":802,"o":67.07,"t":"2026-09-28T17:45:00Z","v":39215,"vw":67.068153},{"c":67.135,"h":67.2,"l":67.05,"n":1098,"o":67.11,"t":"2026-09-28T18:00:00Z","v":68356,"vw":67.129997},{"c":67.21,"h":67.21,"l":67.11,"n":624,"o":67.14,"t":"2026-09-28T18:15:00Z","v":18097,"vw":67.143955},{"c":67.25,"h":67.25,"l":67.18,"n":626,"o":67.2069,"t":"2026-09-28T18:30:00Z","v":16514,"vw":67.212055},{"c":67.2699,"h":67.28,"l":67.23,"n":609,"o":67.245,"t":"2026-09-28T18:45:00Z","v":26350,"vw":67.25041},{"c":67.06,"h":67.295,"l":67.04,"n":662,"o":67.25,"t":"2026-09-28T19:00:00Z","v":24975,"vw":67.194976},{"c":67.14,"h":67.14,"l":67,"n":866,"o":67.0225,"t":"2026-09-28T19:15:00Z","v":33601,"vw":67.065249},{"c":67.345,"h":67.35,"l":67.14,"n":1270,"o":67.149,"t":"2026-09-28T19:30:00Z","v":62125,"vw":67.248438},{"c":67.32,"h":67.42,"l":67.19,"n":3812,"o":67.34,"t":"2026-09-28T19:45:00Z","v":203658,"vw":67.27392},{"c":67.3,"h":67.32,"l":67.3,"n":62,"o":67.32,"t":"2026-09-28T20:00:00Z","v":302003,"vw":67.300141},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-28T20:15:00Z","v":100,"vw":67.5},{"c":67.51,"h":67.51,"l":67.51,"n":2,"o":67.51,"t":"2026-09-29T12:00:00Z","v":120,"vw":67.51},{"c":67.27,"h":67.35,"l":66.78,"n":855,"o":66.98,"t":"2026-09-29T13:30:00Z","v":36920,"vw":67.042939},{"c":67.4,"h":67.47,"l":67.3,"n":717,"o":67.3,"t":"2026-09-29T13:45:00Z","v":32654,"vw":67.384118},{"c":67.5,"h":67.515,"l":67.27,"n":613,"o":67.42,"t":"2026-09-29T14:00:00Z","v":37312,"vw":67.344665},{"c":67.24,"h":67.5,"l":67.21,"n":456,"o":67.455,"t":"2026-09-29T14:15:00Z","v":17855,"vw":67.279398},{"c":67.175,"h":67.23,"l":67.0901,"n":585,"o":67.175,"t":"2026-09-29T14:30:00Z","v":39403,"vw":67.189893},{"c":67.22,"h":67.255,"l":67.12,"n":568,"o":67.18,"t":"2026-09-29T14:45:00Z","v":15445,"vw":67.184485},{"c":67.175,"h":67.21,"l":67.09,"n":502,"o":67.175,"t":"2026-09-29T15:00:00Z","v":11954,"vw":67.156092},{"c":67.13,"h":67.21,"l":67.09,"n":619,"o":67.17,"t":"2026-09-29T15:15:00Z","v":35937,"vw":67.154968},{"c":67.1,"h":67.17,"l":67.07,"n":519,"o":67.11,"t":"2026-09-29T15:30:00Z","v":18537,"vw":67.120459},{"c":67.05,"h":67.22,"l":66.98,"n":1136,"o":67.095,"t":"2026-09-29T15:45:00Z","v":45754,"vw":67.119076},{"c":67.19,"h":67.19,"l":67.07,"n":433,"o":67.07,"t":"2026-09-29T16:00:00Z","v":15263,"vw":67.142085},{"c":67.3651,"h":67.38,"l":67.2,"n":915,"o":67.2,"t":"2026-09-29T16:15:00Z","v":73572,"vw":67.311547},{"c":67.23,"h":67.4,"l":67.23,"n":725,"o":67.37,"t":"2026-09-29T16:30:00Z","v":58031,"vw":67.285148},{"c":67.315,"h":67.32,"l":67.18,"n":572,"o":67.23,"t":"2026-09-29T16:45:00Z","v":34311,"vw":67.243165},{"c":67.39,"h":67.43,"l":67.315,"n":513,"o":67.315,"t":"2026-09-29T17:00:00Z","v":33631,"vw":67.378956},{"c":67.42,"h":67.47,"l":67.375,"n":551,"o":67.39,"t":"2026-09-29T17:15:00Z","v":23989,"vw":67.405278},{"c":67.47,"h":67.51,"l":67.4,"n":640,"o":67.4,"t":"2026-09-29T17:30:00Z","v":21709,"vw":67.46447},{"c":67.35,"h":67.51,"l":67.345,"n":519,"o":67.455,"t":"2026-09-29T17:45:00Z","v":34501,"vw":67.39509},{"c":67.325,"h":67.39,"l":67.28,"n":710,"o":67.33,"t":"2026-09-29T18:00:00Z","v":30731,"vw":67.334694},{"c":67.45,"h":67.45,"l":67.34,"n":627,"o":67.34,"t":"2026-09-29T18:15:00Z","v":22177,"vw":67.408311},{"c":67.42,"h":67.51,"l":67.39,"n":770,"o":67.46,"t":"2026-09-29T18:30:00Z","v":79488,"vw":67.446731},{"c":67.41,"h":67.4525,"l":67.355,"n":767,"o":67.415,"t":"2026-09-29T18:45:00Z","v":32380,"vw":67.402203},{"c":67.4,"h":67.47,"l":67.375,"n":688,"o":67.415,"t":"2026-09-29T19:00:00Z","v":24931,"vw":67.419251},{"c":67.55,"h":67.58,"l":67.39,"n":1071,"o":67.4,"t":"2026-09-29T19:15:00Z","v":46674,"vw":67.514095},{"c":67.72,"h":67.72,"l":67.525,"n":1330,"o":67.55,"t":"2026-09-29T19:30:00Z","v":79801,"vw":67.608585},{"c":67.66,"h":67.78,"l":67.61,"n":3476,"o":67.72,"t":"2026-09-29T19:45:00Z","v":282072,"vw":67.694566},{"c":67.65,"h":67.65,"l":67.64,"n":51,"o":67.64,"t":"2026-09-29T20:00:00Z","v":450763,"vw":67.649878},{"c":66.965,"h":67.51,"l":66.85,"n":463,"o":67.5,"t":"2026-09-30T13:30:00Z","v":27693,"vw":67.232676},{"c":67.01,"h":67.11,"l":66.91,"n":526,"o":66.96,"t":"2026-09-30T13:45:00Z","v":18400,"vw":67.028052},{"c":66.975,"h":67.0486,"l":66.87,"n":712,"o":67.04,"t":"2026-09-30T14:00:00Z","v":31855,"vw":66.972732},{"c":67,"h":67.1,"l":66.96,"n":678,"o":67.01,"t":"2026-09-30T14:15:00Z","v":29295,"vw":67.00688},{"c":67.065,"h":67.1095,"l":66.985,"n":602,"o":67,"t":"2026-09-30T14:30:00Z","v":24645,"vw":67.037161},{"c":67.11,"h":67.2,"l":67.05,"n":566,"o":67.065,"t":"2026-09-30T14:45:00Z","v":19827,"vw":67.143032},{"c":66.95,"h":67.11,"l":66.9207,"n":666,"o":67.09,"t":"2026-09-30T15:00:00Z","v":25370,"vw":66.999532},{"c":66.965,"h":66.99,"l":66.92,"n":738,"o":66.955,"t":"2026-09-30T15:15:00Z","v":28573,"vw":66.963059},{"c":66.925,"h":67.07,"l":66.925,"n":678,"o":66.98,"t":"2026-09-30T15:30:00Z","v":26731,"vw":67.001526},{"c":66.94,"h":66.96,"l":66.91,"n":654,"o":66.925,"t":"2026-09-30T15:45:00Z","v":44587,"vw":66.931841},{"c":67.12,"h":67.12,"l":66.91,"n":696,"o":66.93,"t":"2026-09-30T16:00:00Z","v":27758,"vw":66.993036},{"c":67.175,"h":67.18,"l":67.085,"n":764,"o":67.115,"t":"2026-09-30T16:15:00Z","v":69981,"vw":67.123895},{"c":67.19,"h":67.2,"l":67.095,"n":492,"o":67.175,"t":"2026-09-30T16:30:00Z","v":16040,"vw":67.154009},{"c":67.24,"h":67.27,"l":67.14,"n":461,"o":67.165,"t":"2026-09-30T16:45:00Z","v":15285,"vw":67.213412},{"c":67.105,"h":67.24,"l":67.095,"n":487,"o":67.24,"t":"2026-09-30T17:00:00Z","v":16584,"vw":67.186233},{"c":67.08,"h":67.11,"l":67.05,"n":457,"o":67.08,"t":"2026-09-30T17:15:00Z","v":17654,"vw":67.076055},{"c":67.02,"h":67.095,"l":66.98,"n":837,"o":67.09,"t":"2026-09-30T17:30:00Z","v":50997,"vw":67.029285},{"c":67.085,"h":67.09,"l":66.99,"n":643,"o":67,"t":"2026-09-30T17:45:00Z","v":40950,"vw":67.020047},{"c":67.1,"h":67.16,"l":67.08,"n":684,"o":67.1,"t":"2026-09-30T18:00:00Z","v":25308,"vw":67.118413},{"c":67.12,"h":67.13,"l":67.06,"n":525,"o":67.12,"t":"2026-09-30T18:15:00Z","v":18937,"vw":67.088573},{"c":67.08,"h":67.12,"l":67.03,"n":661,"o":67.115,"t":"2026-09-30T18:30:00Z","v":39162,"vw":67.068275},{"c":67.13,"h":67.13,"l":67.07,"n":578,"o":67.08,"t":"2026-09-30T18:45:00Z","v":22537,"vw":67.095276},{"c":67.075,"h":67.14,"l":67.06,"n":833,"o":67.13,"t":"2026-09-30T19:00:00Z","v":43665,"vw":67.11526},{"c":67.01,"h":67.1,"l":67.005,"n":1222,"o":67.06,"t":"2026-09-30T19:15:00Z","v":106096,"vw":67.053155},{"c":66.93,"h":67.03,"l":66.87,"n":1464,"o":67.01,"t":"2026-09-30T19:30:00Z","v":93412,"vw":66.946118},{"c":66.81,"h":66.975,"l":66.72,"n":5515,"o":66.93,"t":"2026-09-30T19:45:00Z","v":537664,"vw":66.869361},{"c":66.82,"h":66.82,"l":66.81,"n":57,"o":66.81,"t":"2026-09-30T20:00:00Z","v":504778,"vw":66.810003},{"c":66.67,"h":66.67,"l":66.67,"n":1,"o":66.67,"t":"2026-10-01T08:00:00Z","v":192,"vw":66.67},{"c":67,"h":67.03,"l":67,"n":10,"o":67,"t":"2026-10-01T10:45:00Z","v":937,"vw":67.012069},{"c":66.98,"h":67,"l":66.98,"n":2,"o":67,"t":"2026-10-01T11:00:00Z","v":314,"vw":66.987771},{"c":66.81,"h":66.81,"l":66.81,"n":1,"o":66.81,"t":"2026-10-01T11:45:00Z","v":2826,"vw":66.81},{"c":66.01,"h":67.045,"l":65.8026,"n":837,"o":67.045,"t":"2026-10-01T13:30:00Z","v":46715,"vw":66.297694},{"c":65.77,"h":66.01,"l":65.675,"n":1142,"o":66.01,"t":"2026-10-01T13:45:00Z","v":60630,"vw":65.790821},{"c":65.98,"h":66.14,"l":65.73,"n":1028,"o":65.73,"t":"2026-10-01T14:00:00Z","v":71655,"vw":66.022126},{"c":65.615,"h":66.06,"l":65.615,"n":897,"o":65.985,"t":"2026-10-01T14:15:00Z","v":41137,"vw":65.877703},{"c":65.63,"h":65.705,"l":65.48,"n":866,"o":65.58,"t":"2026-10-01T14:30:00Z","v":28807,"vw":65.615072},{"c":65.79,"h":65.79,"l":65.5356,"n":1004,"o":65.625,"t":"2026-10-01T14:45:00Z","v":37359,"vw":65.647136},{"c":65.55,"h":65.86,"l":65.495,"n":1797,"o":65.83,"t":"2026-10-01T15:00:00Z","v":124110,"vw":65.622371},{"c":65.51,"h":65.645,"l":65.36,"n":1163,"o":65.52,"t":"2026-10-01T15:15:00Z","v":52151,"vw":65.52711},{"c":65.635,"h":65.75,"l":65.33,"n":1080,"o":65.43,"t":"2026-10-01T15:30:00Z","v":52249,"vw":65.506945},{"c":65.615,"h":65.755,"l":65.56,"n":852,"o":65.635,"t":"2026-10-01T15:45:00Z","v":30371,"vw":65.637381},{"c":65.47,"h":65.66,"l":65.46,"n":1141,"o":65.63,"t":"2026-10-01T16:00:00Z","v":57294,"vw":65.546788},{"c":65.445,"h":65.57,"l":65.43,"n":878,"o":65.475,"t":"2026-10-01T16:15:00Z","v":36019,"vw":65.503949},{"c":65.535,"h":65.59,"l":65.455,"n":889,"o":65.46,"t":"2026-10-01T16:30:00Z","v":46998,"vw":65.503238},{"c":65.41,"h":65.535,"l":65.38,"n":713,"o":65.51,"t":"2026-10-01T16:45:00Z","v":33115,"vw":65.451085},{"c":65.41,"h":65.47,"l":65.34,"n":773,"o":65.41,"t":"2026-10-01T17:00:00Z","v":32893,"vw":65.394342},{"c":65.39,"h":65.49,"l":65.38,"n":738,"o":65.3975,"t":"2026-10-01T17:15:00Z","v":29309,"vw":65.424713},{"c":65.465,"h":65.53,"l":65.33,"n":1173,"o":65.4,"t":"2026-10-01T17:30:00Z","v":72639,"vw":65.441997},{"c":65.46,"h":65.56,"l":65.4,"n":918,"o":65.465,"t":"2026-10-01T17:45:00Z","v":60702,"vw":65.47352},{"c":65.41,"h":65.49,"l":65.325,"n":690,"o":65.49,"t":"2026-10-01T18:00:00Z","v":27784,"vw":65.394325},{"c":65.415,"h":65.445,"l":65.275,"n":812,"o":65.405,"t":"2026-10-01T18:15:00Z","v":46590,"vw":65.344525},{"c":65.335,"h":65.47,"l":65.29,"n":846,"o":65.43,"t":"2026-10-01T18:30:00Z","v":39146,"vw":65.382721},{"c":65.305,"h":65.35,"l":65.23,"n":863,"o":65.34,"t":"2026-10-01T18:45:00Z","v":39451,"vw":65.291942},{"c":65.47,"h":65.47,"l":65.29,"n":1513,"o":65.305,"t":"2026-10-01T19:00:00Z","v":106363,"vw":65.409137},{"c":65.5,"h":65.53,"l":65.45,"n":1520,"o":65.455,"t":"2026-10-01T19:15:00Z","v":101239,"vw":65.493534},{"c":65.3,"h":65.5,"l":65.25,"n":1864,"o":65.5,"t":"2026-10-01T19:30:00Z","v":120042,"vw":65.34421},{"c":65.06,"h":65.45,"l":65.05,"n":5682,"o":65.29,"t":"2026-10-01T19:45:00Z","v":459734,"vw":65.220936},{"c":64,"h":65.08,"l":64,"n":67,"o":65.07,"t":"2026-10-01T20:00:00Z","v":445316,"vw":65.029024},{"c":65.29,"h":65.29,"l":65.25,"n":25,"o":65.25,"t":"2026-10-01T22:30:00Z","v":1136,"vw":65.266985},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-10-01T22:45:00Z","v":553,"vw":65.29},{"c":65.29,"h":65.29,"l":65.29,"n":1,"o":65.29,"t":"2026-10-01T23:00:00Z","v":250,"vw":65.29},{"c":65.76,"h":65.76,"l":64.98,"n":790,"o":65.21,"t":"2026-10-02T13:30:00Z","v":47493,"vw":65.242544},{"c":65.58,"h":65.945,"l":65.58,"n":823,"o":65.79,"t":"2026-10-02T13:45:00Z","v":40765,"vw":65.73143},{"c":65.635,"h":65.73,"l":65.45,"n":710,"o":65.49,"t":"2026-10-02T14:00:00Z","v":26866,"vw":65.631445},{"c":65.86,"h":65.89,"l":65.6441,"n":641,"o":65.67,"t":"2026-10-02T14:15:00Z","v":21073,"vw":65.796447},{"c":66.03,"h":66.03,"l":65.81,"n":539,"o":65.84,"t":"2026-10-02T14:30:00Z","v":22514,"vw":65.944831},{"c":65.905,"h":66.09,"l":65.875,"n":669,"o":66,"t":"2026-10-02T14:45:00Z","v":34605,"vw":65.948804},{"c":65.85,"h":65.93,"l":65.74,"n":675,"o":65.93,"t":"2026-10-02T15:00:00Z","v":25394,"vw":65.817504},{"c":65.75,"h":65.8685,"l":65.7101,"n":564,"o":65.8685,"t":"2026-10-02T15:15:00Z","v":18188,"vw":65.789021},{"c":65.71,"h":65.81,"l":65.68,"n":485,"o":65.77,"t":"2026-10-02T15:30:00Z","v":15081,"vw":65.735157},{"c":65.64,"h":65.745,"l":65.64,"n":413,"o":65.71,"t":"2026-10-02T15:45:00Z","v":12144,"vw":65.695619},{"c":65.66,"h":65.665,"l":65.58,"n":459,"o":65.635,"t":"2026-10-02T16:00:00Z","v":13126,"vw":65.623025},{"c":65.57,"h":65.67,"l":65.53,"n":615,"o":65.63,"t":"2026-10-02T16:15:00Z","v":21087,"vw":65.619631},{"c":65.7,"h":65.7,"l":65.55,"n":513,"o":65.55,"t":"2026-10-02T16:30:00Z","v":14895,"vw":65.625734},{"c":65.78,"h":65.78,"l":65.665,"n":338,"o":65.69,"t":"2026-10-02T16:45:00Z","v":10201,"vw":65.737705},{"c":65.785,"h":65.89,"l":65.755,"n":578,"o":65.8,"t":"2026-10-02T17:00:00Z","v":18831,"vw":65.823491},{"c":65.92,"h":65.92,"l":65.75,"n":636,"o":65.785,"t":"2026-10-02T17:15:00Z","v":31367,"vw":65.807951},{"c":66.01,"h":66.01,"l":65.905,"n":857,"o":65.92,"t":"2026-10-02T17:30:00Z","v":38250,"vw":65.945786},{"c":65.97,"h":66.045,"l":65.93,"n":627,"o":65.9909,"t":"2026-10-02T17:45:00Z","v":22818,"vw":65.993262},{"c":65.99,"h":65.99,"l":65.9336,"n":549,"o":65.98,"t":"2026-10-02T18:00:00Z","v":22547,"vw":65.960836},{"c":66.1,"h":66.155,"l":65.9,"n":1536,"o":65.97,"t":"2026-10-02T18:15:00Z","v":158590,"vw":66.017817},{"c":66.045,"h":66.12,"l":65.96,"n":548,"o":66.11,"t":"2026-10-02T18:30:00Z","v":24771,"vw":66.040028},{"c":66.025,"h":66.085,"l":65.97,"n":630,"o":66.045,"t":"2026-10-02T18:45:00Z","v":26070,"vw":66.022514},{"c":65.88,"h":66.0386,"l":65.83,"n":621,"o":66.025,"t":"2026-10-02T19:00:00Z","v":29471,"vw":65.936417},{"c":65.855,"h":65.975,"l":65.83,"n":1074,"o":65.895,"t":"2026-10-02T19:15:00Z","v":52503,"vw":65.882062},{"c":65.7,"h":65.85,"l":65.67,"n":1225,"o":65.85,"t":"2026-10-02T19:30:00Z","v":61992,"vw":65.744334},{"c":65.89,"h":65.93,"l":65.6,"n":3763,"o":65.68,"t":"2026-10-02T19:45:00Z","v":279309,"vw":65.78926},{"c":65.88,"h":65.88,"l":65.88,"n":66,"o":65.88,"t":"2026-10-02T20:00:00Z","v":446110,"vw":65.88},{"c":66.24,"h":66.24,"l":66.24,"n":20,"o":66.24,"t":"2026-10-02T22:45:00Z","v":352,"vw":66.24},{"c":65.3,"h":65.93,"l":65.3,"n":678,"o":65.74,"t":"2026-10-05T13:30:00Z","v":32801,"vw":65.644925},{"c":65.16,"h":65.39,"l":65.13,"n":315,"o":65.39,"t":"2026-10-05T13:45:00Z","v":11326,"vw":65.20749},{"c":65.64,"h":65.65,"l":65.16,"n":589,"o":65.2155,"t":"2026-10-05T14:00:00Z","v":19352,"vw":65.385241},{"c":65.815,"h":65.92,"l":65.65,"n":804,"o":65.68,"t":"2026-10-05T14:15:00Z","v":39051,"vw":65.770474},{"c":65.96,"h":65.96,"l":65.72,"n":750,"o":65.79,"t":"2026-10-05T14:30:00Z","v":24074,"vw":65.804335},{"c":65.72,"h":65.96,"l":65.54,"n":1263,"o":65.96,"t":"2026-10-05T14:45:00Z","v":77696,"vw":65.690803},{"c":65.77,"h":65.8071,"l":65.64,"n":786,"o":65.75,"t":"2026-10-05T15:00:00Z","v":28173,"vw":65.720178},{"c":65.9,"h":65.92,"l":65.71,"n":625,"o":65.78,"t":"2026-10-05T15:15:00Z","v":39550,"vw":65.783131},{"c":65.985,"h":66,"l":65.87,"n":968,"o":65.905,"t":"2026-10-05T15:30:00Z","v":55117,"vw":65.940163},{"c":65.91,"h":65.97,"l":65.855,"n":535,"o":65.97,"t":"2026-10-05T15:45:00Z","v":18604,"vw":65.92059},{"c":65.93,"h":65.945,"l":65.87,"n":713,"o":65.88,"t":"2026-10-05T16:00:00Z","v":32204,"vw":65.905611},{"c":65.88,"h":65.93,"l":65.81,"n":573,"o":65.9238,"t":"2026-10-05T16:15:00Z","v":24530,"vw":65.871455},{"c":65.835,"h":65.88,"l":65.81,"n":487,"o":65.88,"t":"2026-10-05T16:30:00Z","v":20608,"vw":65.851506},{"c":65.8613,"h":65.889,"l":65.79,"n":893,"o":65.84,"t":"2026-10-05T16:45:00Z","v":43767,"vw":65.829838},{"c":65.74,"h":65.83,"l":65.74,"n":484,"o":65.83,"t":"2026-10-05T17:00:00Z","v":23232,"vw":65.767363},{"c":65.67,"h":65.83,"l":65.66,"n":715,"o":65.75,"t":"2026-10-05T17:15:00Z","v":34306,"vw":65.767372},{"c":65.65,"h":65.65,"l":65.5,"n":813,"o":65.64,"t":"2026-10-05T17:30:00Z","v":52020,"vw":65.56795},{"c":65.675,"h":65.71,"l":65.61,"n":676,"o":65.635,"t":"2026-10-05T17:45:00Z","v":31270,"vw":65.66278},{"c":65.55,"h":65.73,"l":65.55,"n":600,"o":65.675,"t":"2026-10-05T18:00:00Z","v":25241,"vw":65.618767},{"c":65.5851,"h":65.595,"l":65.515,"n":833,"o":65.55,"t":"2026-10-05T18:15:00Z","v":24953,"vw":65.56846},{"c":65.51,"h":65.585,"l":65.5,"n":619,"o":65.585,"t":"2026-10-05T18:30:00Z","v":16098,"vw":65.528483},{"c":65.595,"h":65.595,"l":65.52,"n":640,"o":65.52,"t":"2026-10-05T18:45:00Z","v":21785,"vw":65.547662},{"c":65.71,"h":65.71,"l":65.54,"n":838,"o":65.59,"t":"2026-10-05T19:00:00Z","v":30367,"vw":65.612347},{"c":65.63,"h":65.76,"l":65.615,"n":1140,"o":65.71,"t":"2026-10-05T19:15:00Z","v":51951,"vw":65.675568},{"c":65.65,"h":65.69,"l":65.53,"n":1456,"o":65.64,"t":"2026-10-05T19:30:00Z","v":69257,"vw":65.622717},{"c":65.56,"h":65.69,"l":65.51,"n":4362,"o":65.64,"t":"2026-10-05T19:45:00Z","v":283428,"vw":65.587913},{"c":65.58,"h":65.58,"l":65.58,"n":73,"o":65.58,"t":"2026-10-05T20:00:00Z","v":1051402,"vw":65.58},{"c":65.8,"h":65.8,"l":65.5,"n":341,"o":65.5,"t":"2026-10-06T13:30:00Z","v":21669,"vw":65.588577},{"c":65.91,"h":66.03,"l":65.72,"n":473,"o":65.795,"t":"2026-10-06T13:45:00Z","v":17755,"vw":65.920303},{"c":65.93,"h":66.04,"l":65.85,"n":749,"o":65.91,"t":"2026-10-06T14:00:00Z","v":26366,"vw":65.954805},{"c":65.71,"h":65.885,"l":65.67,"n":694,"o":65.84,"t":"2026-10-06T14:15:00Z","v":28390,"vw":65.816996},{"c":65.8,"h":65.806,"l":65.68,"n":263,"o":65.73,"t":"2026-10-06T14:30:00Z","v":8903,"vw":65.76426},{"c":66,"h":66.02,"l":65.75,"n":522,"o":65.75,"t":"2026-10-06T14:45:00Z","v":15890,"vw":65.948621},{"c":66.04,"h":66.09,"l":65.9701,"n":621,"o":66.01,"t":"2026-10-06T15:00:00Z","v":20349,"vw":66.041735},{"c":66.04,"h":66.07,"l":65.96,"n":620,"o":66.02,"t":"2026-10-06T15:15:00Z","v":22193,"vw":66.015165},{"c":65.955,"h":66.02,"l":65.92,"n":598,"o":66.02,"t":"2026-10-06T15:30:00Z","v":24560,"vw":65.958652},{"c":65.835,"h":65.955,"l":65.81,"n":504,"o":65.955,"t":"2026-10-06T15:45:00Z","v":18348,"vw":65.889079},{"c":65.775,"h":65.83,"l":65.74,"n":524,"o":65.83,"t":"2026-10-06T16:00:00Z","v":17709,"vw":65.785884},{"c":65.825,"h":65.83,"l":65.76,"n":526,"o":65.775,"t":"2026-10-06T16:15:00Z","v":18732,"vw":65.795577},{"c":65.715,"h":65.815,"l":65.67,"n":439,"o":65.815,"t":"2026-10-06T16:30:00Z","v":27330,"vw":65.710199},{"c":65.62,"h":65.77,"l":65.62,"n":466,"o":65.7,"t":"2026-10-06T16:45:00Z","v":14078,"vw":65.724821},{"c":65.79,"h":65.85,"l":65.62,"n":816,"o":65.67,"t":"2026-10-06T17:00:00Z","v":50972,"vw":65.763698},{"c":65.84,"h":65.86,"l":65.71,"n":572,"o":65.7939,"t":"2026-10-06T17:15:00Z","v":17461,"vw":65.76306},{"c":65.78,"h":65.82,"l":65.75,"n":613,"o":65.82,"t":"2026-10-06T17:30:00Z","v":20531,"vw":65.782116},{"c":65.74,"h":65.78,"l":65.73,"n":671,"o":65.78,"t":"2026-10-06T17:45:00Z","v":31347,"vw":65.742988},{"c":65.635,"h":65.76,"l":65.6342,"n":776,"o":65.74,"t":"2026-10-06T18:00:00Z","v":28987,"vw":65.703978},{"c":65.55,"h":65.64,"l":65.52,"n":659,"o":65.64,"t":"2026-10-06T18:15:00Z","v":24720,"vw":65.565035},{"c":65.55,"h":65.6,"l":65.55,"n":578,"o":65.57,"t":"2026-10-06T18:30:00Z","v":33740,"vw":65.572103},{"c":65.68,"h":65.68,"l":65.5344,"n":640,"o":65.555,"t":"2026-10-06T18:45:00Z","v":23853,"vw":65.586325},{"c":65.78,"h":65.78,"l":65.65,"n":849,"o":65.67,"t":"2026-10-06T19:00:00Z","v":37741,"vw":65.700721},{"c":65.69,"h":65.785,"l":65.68,"n":1047,"o":65.78,"t":"2026-10-06T19:15:00Z","v":55090,"vw":65.728745},{"c":65.805,"h":65.83,"l":65.67,"n":1453,"o":65.69,"t":"2026-10-06T19:30:00Z","v":64916,"vw":65.751462},{"c":65.79,"h":65.83,"l":65.59,"n":4662,"o":65.805,"t":"2026-10-06T19:45:00Z","v":402443,"vw":65.735626},{"c":65.79,"h":65.79,"l":65.79,"n":46,"o":65.79,"t":"2026-10-06T20:00:00Z","v":526280,"vw":65.79},{"c":66.17,"h":66.17,"l":66.17,"n":1,"o":66.17,"t":"2026-10-06T22:15:00Z","v":122,"vw":66.17},{"c":65.92,"h":65.92,"l":65.92,"n":22,"o":65.92,"t":"2026-10-06T22:45:00Z","v":308,"vw":65.92},{"c":65.3851,"h":65.3851,"l":65.3851,"n":2,"o":65.3851,"t":"2026-10-07T12:45:00Z","v":101,"vw":65.3851},{"c":65.87,"h":66,"l":65.69,"n":531,"o":66,"t":"2026-10-07T13:30:00Z","v":32423,"vw":65.874},{"c":65.66,"h":65.93,"l":65.655,"n":589,"o":65.88,"t":"2026-10-07T13:45:00Z","v":22108,"vw":65.846848},{"c":65.72,"h":65.79,"l":65.58,"n":518,"o":65.69,"t":"2026-10-07T14:00:00Z","v":22661,"vw":65.724167},{"c":65.69,"h":65.8,"l":65.655,"n":566,"o":65.72,"t":"2026-10-07T14:15:00Z","v":20890,"vw":65.714396},{"c":65.79,"h":65.86,"l":65.615,"n":579,"o":65.73,"t":"2026-10-07T14:30:00Z","v":29132,"vw":65.783497},{"c":65.99,"h":66,"l":65.82,"n":557,"o":65.82,"t":"2026-10-07T14:45:00Z","v":26846,"vw":65.921248},{"c":65.78,"h":65.995,"l":65.775,"n":570,"o":65.995,"t":"2026-10-07T15:00:00Z","v":38610,"vw":65.867464},{"c":65.76,"h":65.77,"l":65.7,"n":461,"o":65.77,"t":"2026-10-07T15:15:00Z","v":19371,"vw":65.733042},{"c":65.63,"h":65.8,"l":65.49,"n":974,"o":65.77,"t":"2026-10-07T15:30:00Z","v":57827,"vw":65.604083},{"c":65.7,"h":65.715,"l":65.56,"n":388,"o":65.61,"t":"2026-10-07T15:45:00Z","v":17391,"vw":65.624662},{"c":65.645,"h":65.705,"l":65.62,"n":366,"o":65.705,"t":"2026-10-07T16:00:00Z","v":13399,"vw":65.647163},{"c":65.755,"h":65.76,"l":65.645,"n":488,"o":65.645,"t":"2026-10-07T16:15:00Z","v":22274,"vw":65.690946},{"c":65.51,"h":65.77,"l":65.505,"n":494,"o":65.75,"t":"2026-10-07T16:30:00Z","v":48777,"vw":65.649511},{"c":65.56,"h":65.6,"l":65.49,"n":464,"o":65.52,"t":"2026-10-07T16:45:00Z","v":21199,"vw":65.537192},{"c":65.44,"h":65.6,"l":65.44,"n":514,"o":65.55,"t":"2026-10-07T17:00:00Z","v":29933,"vw":65.538044},{"c":65.42,"h":65.53,"l":65.41,"n":406,"o":65.41,"t":"2026-10-07T17:15:00Z","v":15159,"vw":65.460877},{"c":65.36,"h":65.4,"l":65.32,"n":489,"o":65.4,"t":"2026-10-07T17:30:00Z","v":17540,"vw":65.361607},{"c":65.34,"h":65.39,"l":65.2604,"n":522,"o":65.35,"t":"2026-10-07T17:45:00Z","v":29915,"vw":65.34031},{"c":65.265,"h":65.36,"l":65.265,"n":421,"o":65.33,"t":"2026-10-07T18:00:00Z","v":18025,"vw":65.324333},{"c":65.4,"h":65.41,"l":65.245,"n":654,"o":65.265,"t":"2026-10-07T18:15:00Z","v":40891,"vw":65.332117},{"c":65.48,"h":65.48,"l":65.38,"n":429,"o":65.3994,"t":"2026-10-07T18:30:00Z","v":21308,"vw":65.423973},{"c":65.48,"h":65.5,"l":65.39,"n":628,"o":65.48,"t":"2026-10-07T18:45:00Z","v":24729,"vw":65.43798},{"c":65.41,"h":65.49,"l":65.38,"n":908,"o":65.47,"t":"2026-10-07T19:00:00Z","v":53542,"vw":65.44451},{"c":65.3,"h":65.415,"l":65.27,"n":1065,"o":65.4,"t":"2026-10-07T19:15:00Z","v":56448,"vw":65.34526},{"c":65.4,"h":65.41,"l":65.27,"n":1315,"o":65.31,"t":"2026-10-07T19:30:00Z","v":62502,"vw":65.34146},{"c":65.16,"h":65.41,"l":65.11,"n":3714,"o":65.39,"t":"2026-10-07T19:45:00Z","v":285428,"vw":65.254974},{"c":65.16,"h":65.16,"l":65.16,"n":58,"o":65.16,"t":"2026-10-07T20:00:00Z","v":373820,"vw":65.16},{"c":65.0247,"h":66.05,"l":65.0247,"n":2,"o":66.05,"t":"2026-10-07T22:15:00Z","v":728,"vw":65.34581},{"c":65.84,"h":65.84,"l":65.74,"n":13,"o":65.74,"t":"2026-10-07T23:15:00Z","v":7595,"vw":65.817169},{"c":65.28,"h":65.28,"l":65.28,"n":2,"o":65.28,"t":"2026-10-08T08:00:00Z","v":105,"vw":65.28},{"c":65.16,"h":65.17,"l":65.11,"n":32,"o":65.13,"t":"2026-10-08T10:00:00Z","v":1434,"vw":65.146},{"c":65.3,"h":65.31,"l":65.3,"n":11,"o":65.3,"t":"2026-10-08T10:15:00Z","v":626,"vw":65.3025},{"c":65.3,"h":65.3,"l":65.3,"n":5,"o":65.3,"t":"2026-10-08T12:45:00Z","v":174,"vw":65.3},{"c":65.065,"h":65.6496,"l":64.91,"n":797,"o":65.24,"t":"2026-10-08T13:30:00Z","v":50024,"vw":65.065783},{"c":64.99,"h":65.19,"l":64.9201,"n":382,"o":65.02,"t":"2026-10-08T13:45:00Z","v":25458,"vw":65.012906},{"c":64.575,"h":64.86,"l":64.55,"n":520,"o":64.83,"t":"2026-10-08T14:00:00Z","v":22594,"vw":64.746158},{"c":64.56,"h":64.575,"l":64.48,"n":574,"o":64.575,"t":"2026-10-08T14:15:00Z","v":18746,"vw":64.53875},{"c":64.6,"h":64.7,"l":64.54,"n":369,"o":64.54,"t":"2026-10-08T14:30:00Z","v":16879,"vw":64.643279},{"c":64.54,"h":64.615,"l":64.48,"n":447,"o":64.615,"t":"2026-10-08T14:45:00Z","v":15852,"vw":64.534117},{"c":64.5,"h":64.62,"l":64.43,"n":582,"o":64.495,"t":"2026-10-08T15:00:00Z","v":19567,"vw":64.533891},{"c":64.5,"h":64.54,"l":64.47,"n":420,"o":64.5,"t":"2026-10-08T15:15:00Z","v":12626,"vw":64.50126},{"c":64.745,"h":64.77,"l":64.5,"n":635,"o":64.5,"t":"2026-10-08T15:30:00Z","v":29908,"vw":64.669061},{"c":64.88,"h":64.88,"l":64.655,"n":561,"o":64.75,"t":"2026-10-08T15:45:00Z","v":27935,"vw":64.736038},{"c":64.855,"h":64.93,"l":64.81,"n":586,"o":64.89,"t":"2026-10-08T16:00:00Z","v":28269,"vw":64.850947},{"c":64.95,"h":65.15,"l":64.85,"n":732,"o":64.86,"t":"2026-10-08T16:15:00Z","v":27239,"vw":64.974289},{"c":64.975,"h":65,"l":64.91,"n":413,"o":64.97,"t":"2026-10-08T16:30:00Z","v":11967,"vw":64.950483},{"c":65.37,"h":65.39,"l":64.99,"n":607,"o":64.99,"t":"2026-10-08T16:45:00Z","v":17183,"vw":65.164895},{"c":65.465,"h":65.49,"l":65.34,"n":631,"o":65.365,"t":"2026-10-08T17:00:00Z","v":29487,"vw":65.402548},{"c":65.6168,"h":65.65,"l":65.47,"n":711,"o":65.49,"t":"2026-10-08T17:15:00Z","v":25338,"vw":65.562495},{"c":65.74,"h":65.74,"l":65.55,"n":589,"o":65.62,"t":"2026-10-08T17:30:00Z","v":19256,"vw":65.617198},{"c":65.82,"h":65.84,"l":65.67,"n":910,"o":65.71,"t":"2026-10-08T17:45:00Z","v":33165,"vw":65.744016},{"c":65.79,"h":65.83,"l":65.745,"n":662,"o":65.825,"t":"2026-10-08T18:00:00Z","v":23091,"vw":65.791295},{"c":65.615,"h":65.815,"l":65.61,"n":653,"o":65.815,"t":"2026-10-08T18:15:00Z","v":25894,"vw":65.666737},{"c":65.62,"h":65.67,"l":65.56,"n":697,"o":65.61,"t":"2026-10-08T18:30:00Z","v":25444,"vw":65.622466},{"c":65.63,"h":65.75,"l":65.63,"n":656,"o":65.64,"t":"2026-10-08T18:45:00Z","v":31397,"vw":65.683194},{"c":65.75,"h":65.85,"l":65.65,"n":569,"o":65.66,"t":"2026-10-08T19:00:00Z","v":18493,"vw":65.740729},{"c":65.75,"h":65.8,"l":65.69,"n":964,"o":65.75,"t":"2026-10-08T19:15:00Z","v":53719,"vw":65.747358},{"c":65.74,"h":65.85,"l":65.73,"n":1313,"o":65.76,"t":"2026-10-08T19:30:00Z","v":54149,"vw":65.788626},{"c":65.8,"h":65.84,"l":65.71,"n":3547,"o":65.74,"t":"2026-10-08T19:45:00Z","v":179591,"vw":65.774839},{"c":65.77,"h":65.82,"l":65.77,"n":47,"o":65.82,"t":"2026-10-08T20:00:00Z","v":858397,"vw":65.819988},{"c":66.02,"h":66.09,"l":65.82,"n":409,"o":65.93,"t":"2026-10-09T13:30:00Z","v":24067,"vw":65.934559},{"c":65.68,"h":65.92,"l":65.68,"n":431,"o":65.9,"t":"2026-10-09T13:45:00Z","v":16447,"vw":65.82974},{"c":65.71,"h":65.76,"l":65.615,"n":465,"o":65.65,"t":"2026-10-09T14:00:00Z","v":14832,"vw":65.691319},{"c":65.785,"h":65.805,"l":65.65,"n":316,"o":65.75,"t":"2026-10-09T14:15:00Z","v":7734,"vw":65.758194},{"c":65.7,"h":65.76,"l":65.56,"n":479,"o":65.76,"t":"2026-10-09T14:30:00Z","v":13275,"vw":65.672054},{"c":65.6401,"h":65.79,"l":65.62,"n":380,"o":65.7,"t":"2026-10-09T14:45:00Z","v":9033,"vw":65.716946},{"c":65.72,"h":65.76,"l":65.65,"n":389,"o":65.67,"t":"2026-10-09T15:00:00Z","v":9608,"vw":65.700663},{"c":65.82,"h":65.83,"l":65.73,"n":339,"o":65.77,"t":"2026-10-09T15:15:00Z","v":7418,"vw":65.786672},{"c":65.69,"h":65.83,"l":65.59,"n":407,"o":65.8212,"t":"2026-10-09T15:30:00Z","v":10516,"vw":65.711415},{"c":65.63,"h":65.69,"l":65.58,"n":396,"o":65.69,"t":"2026-10-09T15:45:00Z","v":13337,"vw":65.650796},{"c":65.575,"h":65.63,"l":65.49,"n":531,"o":65.63,"t":"2026-10-09T16:00:00Z","v":19699,"vw":65.545893},{"c":65.61,"h":65.64,"l":65.56,"n":483,"o":65.61,"t":"2026-10-09T16:15:00Z","v":13083,"vw":65.602578},{"c":65.76,"h":65.77,"l":65.585,"n":436,"o":65.62,"t":"2026-10-09T16:30:00Z","v":13935,"vw":65.674767},{"c":65.89,"h":65.89,"l":65.7301,"n":649,"o":65.78,"t":"2026-10-09T16:45:00Z","v":27594,"vw":65.773679},{"c":65.865,"h":65.955,"l":65.865,"n":566,"o":65.9,"t":"2026-10-09T17:00:00Z","v":17291,"vw":65.907105},{"c":65.92,"h":65.94,"l":65.83,"n":681,"o":65.84,"t":"2026-10-09T17:15:00Z","v":37588,"vw":65.899749},{"c":65.99,"h":66,"l":65.92,"n":532,"o":65.92,"t":"2026-10-09T17:30:00Z","v":16343,"vw":65.948275},{"c":65.99,"h":66.01,"l":65.945,"n":614,"o":65.98,"t":"2026-10-09T17:45:00Z","v":14775,"vw":65.979755},{"c":65.97,"h":66.02,"l":65.97,"n":413,"o":66,"t":"2026-10-09T18:00:00Z","v":9552,"vw":65.997748},{"c":65.95,"h":65.97,"l":65.93,"n":546,"o":65.95,"t":"2026-10-09T18:15:00Z","v":11622,"vw":65.947511},{"c":65.965,"h":66,"l":65.925,"n":635,"o":65.95,"t":"2026-10-09T18:30:00Z","v":26731,"vw":65.966677},{"c":66.085,"h":66.085,"l":65.955,"n":749,"o":65.97,"t":"2026-10-09T18:45:00Z","v":48905,"vw":65.992058},{"c":65.995,"h":66.09,"l":65.995,"n":579,"o":66.09,"t":"2026-10-09T19:00:00Z","v":17490,"vw":66.04425},{"c":66.02,"h":66.02,"l":65.92,"n":916,"o":65.995,"t":"2026-10-09T19:15:00Z","v":39786,"vw":65.972386},{"c":66.05,"h":66.1,"l":66.01,"n":1041,"o":66.01,"t":"2026-10-09T19:30:00Z","v":32467,"vw":66.063992},{"c":65.94,"h":66.08,"l":65.822,"n":3284,"o":66.05,"t":"2026-10-09T19:45:00Z","v":205488,"vw":65.952205},{"c":65.95,"h":65.95,"l":65.95,"n":52,"o":65.95,"t":"2026-10-09T20:00:00Z","v":363523,"vw":65.95},{"c":66.2367,"h":66.2367,"l":66.2367,"n":1,"o":66.2367,"t":"2026-10-09T21:45:00Z","v":150,"vw":66.2367},{"c":65.95,"h":65.95,"l":65.95,"n":6,"o":65.95,"t":"2026-10-12T13:15:00Z","v":178,"vw":65.95},{"c":65.69,"h":66.085,"l":65.65,"n":619,"o":65.97,"t":"2026-10-12T13:30:00Z","v":30405,"vw":65.87704},{"c":65.7363,"h":65.84,"l":65.62,"n":326,"o":65.69,"t":"2026-10-12T13:45:00Z","v":11326,"vw":65.724599},{"c":65.995,"h":66.075,"l":65.68,"n":596,"o":65.77,"t":"2026-10-12T14:00:00Z","v":20448,"vw":65.818208},{"c":66,"h":66.04,"l":65.93,"n":424,"o":66.03,"t":"2026-10-12T14:15:00Z","v":17024,"vw":65.989798},{"c":66.11,"h":66.13,"l":65.955,"n":462,"o":65.985,"t":"2026-10-12T14:30:00Z","v":19710,"vw":66.021044},{"c":66.25,"h":66.32,"l":66.09,"n":475,"o":66.09,"t":"2026-10-12T14:45:00Z","v":14866,"vw":66.18906},{"c":66.2,"h":66.26,"l":66.18,"n":507,"o":66.26,"t":"2026-10-12T15:00:00Z","v":23918,"vw":66.204877},{"c":66.12,"h":66.24,"l":66.11,"n":331,"o":66.23,"t":"2026-10-12T15:15:00Z","v":9985,"vw":66.185429},{"c":66.235,"h":66.27,"l":66.15,"n":316,"o":66.15,"t":"2026-10-12T15:30:00Z","v":12578,"vw":66.213684},{"c":66.24,"h":66.2599,"l":66.17,"n":338,"o":66.22,"t":"2026-10-12T15:45:00Z","v":13097,"vw":66.215637},{"c":66.22,"h":66.3,"l":66.2,"n":390,"o":66.24,"t":"2026-10-12T16:00:00Z","v":18078,"vw":66.24978},{"c":65.905,"h":66.24,"l":65.89,"n":649,"o":66.24,"t":"2026-10-12T16:15:00Z","v":35998,"vw":66.041066},{"c":65.93,"h":65.94,"l":65.835,"n":506,"o":65.85,"t":"2026-10-12T16:30:00Z","v":25704,"vw":65.893476},{"c":66.075,"h":66.09,"l":65.91,"n":1115,"o":65.91,"t":"2026-10-12T16:45:00Z","v":120300,"vw":66.052001},{"c":66.165,"h":66.18,"l":66.02,"n":705,"o":66.08,"t":"2026-10-12T17:00:00Z","v":50653,"vw":66.069066},{"c":66.13,"h":66.17,"l":66.11,"n":639,"o":66.165,"t":"2026-10-12T17:15:00Z","v":27644,"vw":66.137807},{"c":66.13,"h":66.17,"l":65.985,"n":961,"o":66.14,"t":"2026-10-12T17:30:00Z","v":102460,"vw":66.0438},{"c":66.15,"h":66.15,"l":66.07,"n":734,"o":66.11,"t":"2026-10-12T17:45:00Z","v":69848,"vw":66.098825},{"c":66.0601,"h":66.17,"l":66.0601,"n":581,"o":66.155,"t":"2026-10-12T18:00:00Z","v":27250,"vw":66.097833},{"c":65.98,"h":66.08,"l":65.97,"n":556,"o":66.06,"t":"2026-10-12T18:15:00Z","v":20800,"vw":66.013026},{"c":66.075,"h":66.09,"l":66,"n":681,"o":66,"t":"2026-10-12T18:30:00Z","v":31746,"vw":66.056991},{"c":66.14,"h":66.155,"l":66.065,"n":380,"o":66.065,"t":"2026-10-12T18:45:00Z","v":10693,"vw":66.13135},{"c":66.18,"h":66.22,"l":66.13,"n":673,"o":66.145,"t":"2026-10-12T19:00:00Z","v":19711,"vw":66.182778},{"c":65.92,"h":66.1999,"l":65.9,"n":1517,"o":66.19,"t":"2026-10-12T19:15:00Z","v":133248,"vw":66.01093},{"c":66.01,"h":66.05,"l":65.89,"n":1796,"o":65.91,"t":"2026-10-12T19:30:00Z","v":160567,"vw":65.948754},{"c":66.15,"h":66.24,"l":66.01,"n":5079,"o":66.01,"t":"2026-10-12T19:45:00Z","v":404968,"vw":66.141202},{"c":66.17,"h":66.18,"l":66.17,"n":54,"o":66.18,"t":"2026-10-12T20:00:00Z","v":800840,"vw":66.170013},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-10-12T21:45:00Z","v":100,"vw":66.3},{"c":66.47,"h":66.47,"l":66.47,"n":2,"o":66.47,"t":"2026-10-13T11:45:00Z","v":213,"vw":66.47},{"c":66.21,"h":66.51,"l":66.21,"n":5,"o":66.51,"t":"2026-10-13T13:15:00Z","v":500,"vw":66.388172},{"c":66.08,"h":66.91,"l":66.06,"n":484,"o":66.78,"t":"2026-10-13T13:30:00Z","v":38698,"vw":66.540231},{"c":65.6,"h":66.09,"l":65.55,"n":599,"o":66.08,"t":"2026-10-13T13:45:00Z","v":29126,"vw":65.868533},{"c":65.655,"h":65.655,"l":65.44,"n":570,"o":65.5439,"t":"2026-10-13T14:00:00Z","v":23925,"vw":65.575945},{"c":65.76,"h":65.82,"l":65.64,"n":367,"o":65.64,"t":"2026-10-13T14:15:00Z","v":13418,"vw":65.74591},{"c":65.76,"h":65.84,"l":65.695,"n":479,"o":65.76,"t":"2026-10-13T14:30:00Z","v":30119,"vw":65.792434},{"c":65.795,"h":65.81,"l":65.69,"n":447,"o":65.76,"t":"2026-10-13T14:45:00Z","v":18101,"vw":65.757393},{"c":65.83,"h":65.91,"l":65.76,"n":585,"o":65.77,"t":"2026-10-13T15:00:00Z","v":27477,"vw":65.840739},{"c":65.65,"h":65.83,"l":65.65,"n":384,"o":65.8,"t":"2026-10-13T15:15:00Z","v":12464,"vw":65.77102},{"c":65.8,"h":65.82,"l":65.621,"n":457,"o":65.64,"t":"2026-10-13T15:30:00Z","v":21935,"vw":65.775098},{"c":65.635,"h":65.84,"l":65.61,"n":579,"o":65.82,"t":"2026-10-13T15:45:00Z","v":25431,"vw":65.718787},{"c":65.65,"h":65.67,"l":65.56,"n":384,"o":65.64,"t":"2026-10-13T16:00:00Z","v":10905,"vw":65.621444},{"c":65.65,"h":65.69,"l":65.61,"n":366,"o":65.655,"t":"2026-10-13T16:15:00Z","v":14471,"vw":65.65516},{"c":65.76,"h":65.79,"l":65.63,"n":541,"o":65.6699,"t":"2026-10-13T16:30:00Z","v":30889,"vw":65.707695},{"c":65.6,"h":65.76,"l":65.53,"n":693,"o":65.75,"t":"2026-10-13T16:45:00Z","v":57207,"vw":65.616214},{"c":65.68,"h":65.68,"l":65.53,"n":1015,"o":65.6,"t":"2026-10-13T17:00:00Z","v":121633,"vw":65.584017},{"c":65.65,"h":65.71,"l":65.58,"n":613,"o":65.68,"t":"2026-10-13T17:15:00Z","v":26247,"vw":65.662183},{"c":65.585,"h":65.7,"l":65.57,"n":752,"o":65.63,"t":"2026-10-13T17:30:00Z","v":49952,"vw":65.630428},{"c":65.55,"h":65.62,"l":65.541,"n":588,"o":65.59,"t":"2026-10-13T17:45:00Z","v":27698,"vw":65.568137},{"c":65.6,"h":65.75,"l":65.55,"n":966,"o":65.55,"t":"2026-10-13T18:00:00Z","v":65980,"vw":65.632428},{"c":65.53,"h":65.6,"l":65.47,"n":709,"o":65.6,"t":"2026-10-13T18:15:00Z","v":38360,"vw":65.544167},{"c":65.635,"h":65.65,"l":65.54,"n":680,"o":65.54,"t":"2026-10-13T18:30:00Z","v":39697,"vw":65.57939},{"c":65.67,"h":65.69,"l":65.57,"n":553,"o":65.64,"t":"2026-10-13T18:45:00Z","v":19687,"vw":65.63012},{"c":65.75,"h":65.8,"l":65.66,"n":620,"o":65.6792,"t":"2026-10-13T19:00:00Z","v":43926,"vw":65.717305},{"c":65.65,"h":65.79,"l":65.57,"n":926,"o":65.755,"t":"2026-10-13T19:15:00Z","v":43750,"vw":65.680022},{"c":65.4,"h":65.645,"l":65.4,"n":1436,"o":65.645,"t":"2026-10-13T19:30:00Z","v":80214,"vw":65.540633},{"c":65.41,"h":65.53,"l":65.345,"n":5917,"o":65.39,"t":"2026-10-13T19:45:00Z","v":446002,"vw":65.452637},{"c":65.41,"h":65.41,"l":65.41,"n":45,"o":65.41,"t":"2026-10-13T20:00:00Z","v":397334,"vw":65.41},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-14T12:15:00Z","v":196,"vw":65.75},{"c":65.2,"h":65.2,"l":65.2,"n":5,"o":65.2,"t":"2026-10-14T12:45:00Z","v":4928,"vw":65.2},{"c":65.59,"h":65.85,"l":65.41,"n":492,"o":65.5,"t":"2026-10-14T13:30:00Z","v":30501,"vw":65.579649},{"c":65.39,"h":65.59,"l":65.3,"n":561,"o":65.55,"t":"2026-10-14T13:45:00Z","v":28278,"vw":65.393937},{"c":65.3,"h":65.42,"l":65.23,"n":737,"o":65.355,"t":"2026-10-14T14:00:00Z","v":33708,"vw":65.351132},{"c":65.32,"h":65.37,"l":65.23,"n":450,"o":65.26,"t":"2026-10-14T14:15:00Z","v":15236,"vw":65.301216},{"c":65.305,"h":65.36,"l":65.22,"n":452,"o":65.3,"t":"2026-10-14T14:30:00Z","v":14187,"vw":65.302124},{"c":65.34,"h":65.37,"l":65.26,"n":477,"o":65.295,"t":"2026-10-14T14:45:00Z","v":22331,"vw":65.311395},{"c":65.53,"h":65.53,"l":65.265,"n":567,"o":65.31,"t":"2026-10-14T15:00:00Z","v":30997,"vw":65.399491},{"c":65.55,"h":65.66,"l":65.53,"n":683,"o":65.53,"t":"2026-10-14T15:15:00Z","v":47245,"vw":65.594045},{"c":65.64,"h":65.875,"l":65.575,"n":950,"o":65.6,"t":"2026-10-14T15:30:00Z","v":80249,"vw":65.645126},{"c":65.63,"h":65.725,"l":65.585,"n":570,"o":65.64,"t":"2026-10-14T15:45:00Z","v":18519,"vw":65.655557},{"c":65.74,"h":65.74,"l":65.61,"n":552,"o":65.65,"t":"2026-10-14T16:00:00Z","v":118711,"vw":65.650528},{"c":65.86,"h":65.9,"l":65.6401,"n":624,"o":65.77,"t":"2026-10-14T16:15:00Z","v":17897,"vw":65.781552},{"c":65.89,"h":65.9,"l":65.78,"n":633,"o":65.83,"t":"2026-10-14T16:30:00Z","v":15897,"vw":65.844304},{"c":65.765,"h":65.87,"l":65.765,"n":567,"o":65.87,"t":"2026-10-14T16:45:00Z","v":13640,"vw":65.808246},{"c":65.755,"h":65.76,"l":65.68,"n":901,"o":65.76,"t":"2026-10-14T17:00:00Z","v":29695,"vw":65.707763},{"c":65.67,"h":65.775,"l":65.625,"n":1103,"o":65.76,"t":"2026-10-14T17:15:00Z","v":50582,"vw":65.675712},{"c":65.72,"h":65.795,"l":65.67,"n":763,"o":65.675,"t":"2026-10-14T17:30:00Z","v":25825,"vw":65.717178},{"c":65.665,"h":65.725,"l":65.635,"n":1091,"o":65.72,"t":"2026-10-14T17:45:00Z","v":47870,"vw":65.671035},{"c":65.7,"h":65.72,"l":65.63,"n":1085,"o":65.665,"t":"2026-10-14T18:00:00Z","v":41862,"vw":65.681442},{"c":65.64,"h":65.765,"l":65.63,"n":666,"o":65.71,"t":"2026-10-14T18:15:00Z","v":18518,"vw":65.703981},{"c":65.59,"h":65.64,"l":65.57,"n":688,"o":65.64,"t":"2026-10-14T18:30:00Z","v":21531,"vw":65.600331},{"c":65.6,"h":65.6099,"l":65.52,"n":778,"o":65.58,"t":"2026-10-14T18:45:00Z","v":26262,"vw":65.560733},{"c":65.61,"h":65.71,"l":65.54,"n":822,"o":65.57,"t":"2026-10-14T19:00:00Z","v":20574,"vw":65.626085},{"c":65.605,"h":65.63,"l":65.49,"n":1267,"o":65.615,"t":"2026-10-14T19:15:00Z","v":45017,"vw":65.575616},{"c":65.39,"h":65.6299,"l":65.3,"n":1670,"o":65.61,"t":"2026-10-14T19:30:00Z","v":73897,"vw":65.422734},{"c":65.58,"h":65.6,"l":65.275,"n":3914,"o":65.38,"t":"2026-10-14T19:45:00Z","v":279229,"vw":65.387409},{"c":65.58,"h":65.58,"l":65.58,"n":53,"o":65.58,"t":"2026-10-14T20:00:00Z","v":501506,"vw":65.58},{"c":65.79,"h":65.79,"l":65.79,"n":26,"o":65.79,"t":"2026-10-15T09:00:00Z","v":536,"vw":65.79},{"c":65.84,"h":65.84,"l":65.84,"n":9,"o":65.84,"t":"2026-10-15T12:15:00Z","v":1151,"vw":65.84},{"c":66.92,"h":67.22,"l":66.345,"n":795,"o":66.65,"t":"2026-10-15T13:30:00Z","v":35329,"vw":66.935674},{"c":67.56,"h":67.66,"l":66.94,"n":712,"o":66.96,"t":"2026-10-15T13:45:00Z","v":25055,"vw":67.469433},{"c":67.3,"h":67.495,"l":67.1,"n":939,"o":67.495,"t":"2026-10-15T14:00:00Z","v":41618,"vw":67.235285},{"c":67.47,"h":67.58,"l":67.24,"n":902,"o":67.24,"t":"2026-10-15T14:15:00Z","v":52439,"vw":67.471232},{"c":67.37,"h":67.67,"l":67.37,"n":964,"o":67.47,"t":"2026-10-15T14:30:00Z","v":39739,"vw":67.537046},{"c":67.1,"h":67.33,"l":67.1,"n":730,"o":67.33,"t":"2026-10-15T14:45:00Z","v":23354,"vw":67.224935},{"c":67.07,"h":67.21,"l":67.03,"n":648,"o":67.15,"t":"2026-10-15T15:00:00Z","v":21657,"vw":67.134118},{"c":66.94,"h":67.06,"l":66.79,"n":559,"o":67.06,"t":"2026-10-15T15:15:00Z","v":17185,"vw":66.897785},{"c":67.03,"h":67.04,"l":66.9,"n":466,"o":66.91,"t":"2026-10-15T15:30:00Z","v":14297,"vw":66.967166},{"c":66.89,"h":67.09,"l":66.89,"n":552,"o":67.046981,"t":"2026-10-15T15:45:00Z","v":15744,"vw":67.000047},{"c":66.77,"h":66.88,"l":66.74,"n":486,"o":66.88,"t":"2026-10-15T16:00:00Z","v":14447,"vw":66.812787},{"c":66.905,"h":66.905,"l":66.76,"n":508,"o":66.76,"t":"2026-10-15T16:15:00Z","v":14117,"vw":66.838082},{"c":67.03,"h":67.03,"l":66.905,"n":461,"o":66.905,"t":"2026-10-15T16:30:00Z","v":14998,"vw":66.953734},{"c":66.995,"h":67.035,"l":66.94,"n":555,"o":67.035,"t":"2026-10-15T16:45:00Z","v":19215,"vw":66.990675},{"c":66.825,"h":67.045,"l":66.75,"n":746,"o":67.045,"t":"2026-10-15T17:00:00Z","v":48565,"vw":66.892802},{"c":66.69,"h":66.795,"l":66.68,"n":544,"o":66.795,"t":"2026-10-15T17:15:00Z","v":22824,"vw":66.729466},{"c":66.53,"h":66.685,"l":66.525,"n":634,"o":66.685,"t":"2026-10-15T17:30:00Z","v":26499,"vw":66.590071},{"c":66.45,"h":66.64,"l":66.45,"n":1053,"o":66.535,"t":"2026-10-15T17:45:00Z","v":70946,"vw":66.532469},{"c":66.635,"h":66.65,"l":66.39,"n":1137,"o":66.445,"t":"2026-10-15T18:00:00Z","v":66413,"vw":66.484005},{"c":66.62,"h":66.68,"l":66.61,"n":473,"o":66.636,"t":"2026-10-15T18:15:00Z","v":22716,"vw":66.6411},{"c":66.65,"h":66.66,"l":66.54,"n":1065,"o":66.63,"t":"2026-10-15T18:30:00Z","v":77824,"vw":66.59601},{"c":66.625,"h":66.67,"l":66.57,"n":769,"o":66.645,"t":"2026-10-15T18:45:00Z","v":35546,"vw":66.616521},{"c":66.56,"h":66.65,"l":66.52,"n":816,"o":66.625,"t":"2026-10-15T19:00:00Z","v":32656,"vw":66.586843},{"c":66.6755,"h":66.71,"l":66.56,"n":1058,"o":66.57,"t":"2026-10-15T19:15:00Z","v":47125,"vw":66.639737},{"c":66.795,"h":66.805,"l":66.63,"n":2141,"o":66.6755,"t":"2026-10-15T19:30:00Z","v":143935,"vw":66.675816},{"c":66.55,"h":66.845,"l":66.53,"n":4220,"o":66.81,"t":"2026-10-15T19:45:00Z","v":283690,"vw":66.653788},{"c":66.84,"h":66.84,"l":66.56,"n":56,"o":66.56,"t":"2026-10-15T20:00:00Z","v":603119,"vw":66.560333},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-16T11:30:00Z","v":200,"vw":67},{"c":66.7,"h":66.99,"l":66.34,"n":407,"o":66.92,"t":"2026-10-16T13:30:00Z","v":16964,"vw":66.786324},{"c":66.85,"h":66.925,"l":66.63,"n":440,"o":66.7,"t":"2026-10-16T13:45:00Z","v":14556,"vw":66.850529},{"c":66.82,"h":67.035,"l":66.82,"n":382,"o":66.88,"t":"2026-10-16T14:00:00Z","v":9398,"vw":66.92039},{"c":66.84,"h":66.86,"l":66.76,"n":339,"o":66.825,"t":"2026-10-16T14:15:00Z","v":11643,"vw":66.801232},{"c":66.555,"h":66.83,"l":66.525,"n":259,"o":66.83,"t":"2026-10-16T14:30:00Z","v":7791,"vw":66.666154},{"c":66.82,"h":66.82,"l":66.5519,"n":325,"o":66.61,"t":"2026-10-16T14:45:00Z","v":9701,"vw":66.677113},{"c":66.95,"h":66.97,"l":66.748,"n":380,"o":66.748,"t":"2026-10-16T15:00:00Z","v":9890,"vw":66.867962},{"c":66.875,"h":66.93,"l":66.81,"n":641,"o":66.92,"t":"2026-10-16T15:15:00Z","v":22511,"vw":66.866219},{"c":66.845,"h":67.05,"l":66.83,"n":827,"o":66.9,"t":"2026-10-16T15:30:00Z","v":39979,"vw":66.912966},{"c":66.875,"h":66.91,"l":66.77,"n":802,"o":66.8208,"t":"2026-10-16T15:45:00Z","v":43363,"vw":66.864134},{"c":66.73,"h":66.87,"l":66.7,"n":706,"o":66.86,"t":"2026-10-16T16:00:00Z","v":43184,"vw":66.786681},{"c":66.765,"h":66.84,"l":66.72,"n":664,"o":66.73,"t":"2026-10-16T16:15:00Z","v":26393,"vw":66.784962},{"c":66.715,"h":66.83,"l":66.71,"n":422,"o":66.775,"t":"2026-10-16T16:30:00Z","v":13480,"vw":66.756432},{"c":66.83,"h":66.85,"l":66.68,"n":408,"o":66.73,"t":"2026-10-16T16:45:00Z","v":13552,"vw":66.777063},{"c":66.78,"h":66.82,"l":66.71,"n":690,"o":66.82,"t":"2026-10-16T17:00:00Z","v":25617,"vw":66.77415},{"c":66.69,"h":66.775,"l":66.625,"n":778,"o":66.76,"t":"2026-10-16T17:15:00Z","v":53215,"vw":66.6893},{"c":67.035,"h":67.06,"l":66.7,"n":871,"o":66.72,"t":"2026-10-16T17:30:00Z","v":70984,"vw":66.847884},{"c":66.87,"h":67.06,"l":66.815,"n":786,"o":67.06,"t":"2026-10-16T17:45:00Z","v":46103,"vw":66.923},{"c":66.895,"h":66.98,"l":66.8339,"n":798,"o":66.87,"t":"2026-10-16T18:00:00Z","v":63027,"vw":66.893118},{"c":66.855,"h":66.91,"l":66.81,"n":615,"o":66.885,"t":"2026-10-16T18:15:00Z","v":27156,"vw":66.850101},{"c":66.84,"h":66.9,"l":66.81,"n":643,"o":66.855,"t":"2026-10-16T18:30:00Z","v":27899,"vw":66.844379},{"c":66.89,"h":66.89,"l":66.81,"n":577,"o":66.84,"t":"2026-10-16T18:45:00Z","v":20786,"vw":66.844907},{"c":66.85,"h":66.955,"l":66.82,"n":750,"o":66.92,"t":"2026-10-16T19:00:00Z","v":27290,"vw":66.912851},{"c":66.805,"h":66.925,"l":66.76,"n":881,"o":66.855,"t":"2026-10-16T19:15:00Z","v":35061,"vw":66.825834},{"c":66.975,"h":66.98,"l":66.785,"n":1089,"o":66.82,"t":"2026-10-16T19:30:00Z","v":78086,"vw":66.864273},{"c":67.04,"h":67.05,"l":66.89,"n":3373,"o":66.975,"t":"2026-10-16T19:45:00Z","v":249034,"vw":66.964412},{"c":67.04,"h":67.04,"l":67.04,"n":56,"o":67.04,"t":"2026-10-16T20:00:00Z","v":323272,"vw":67.04},{"c":67.3776,"h":67.3776,"l":67.3776,"n":1,"o":67.3776,"t":"2026-10-19T13:00:00Z","v":300,"vw":67.3776},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-10-19T13:15:00Z","v":120,"vw":66.5},{"c":66.38,"h":66.685,"l":66.38,"n":315,"o":66.59,"t":"2026-10-19T13:30:00Z","v":15159,"vw":66.585316},{"c":66.23,"h":66.44,"l":66.205,"n":427,"o":66.36,"t":"2026-10-19T13:45:00Z","v":17813,"vw":66.286088},{"c":66.1025,"h":66.22,"l":66.02,"n":560,"o":66.18,"t":"2026-10-19T14:00:00Z","v":18009,"vw":66.113309},{"c":66.035,"h":66.2,"l":66.02,"n":530,"o":66.15,"t":"2026-10-19T14:15:00Z","v":17147,"vw":66.098051},{"c":66.035,"h":66.15,"l":65.99,"n":471,"o":66.03,"t":"2026-10-19T14:30:00Z","v":18840,"vw":66.073249},{"c":66.12,"h":66.14,"l":65.96,"n":422,"o":66,"t":"2026-10-19T14:45:00Z","v":9042,"vw":66.065659},{"c":66.24,"h":66.24,"l":66.1,"n":450,"o":66.11,"t":"2026-10-19T15:00:00Z","v":18954,"vw":66.17696},{"c":65.995,"h":66.24,"l":65.995,"n":622,"o":66.24,"t":"2026-10-19T15:15:00Z","v":28715,"vw":66.168638},{"c":65.815,"h":65.97,"l":65.815,"n":520,"o":65.97,"t":"2026-10-19T15:30:00Z","v":24789,"vw":65.919202},{"c":65.86,"h":65.89,"l":65.79,"n":407,"o":65.84,"t":"2026-10-19T15:45:00Z","v":16615,"vw":65.840079},{"c":65.78,"h":65.86,"l":65.7301,"n":382,"o":65.86,"t":"2026-10-19T16:00:00Z","v":13790,"vw":65.792256},{"c":65.82,"h":65.865,"l":65.79,"n":403,"o":65.79,"t":"2026-10-19T16:15:00Z","v":13189,"vw":65.814932},{"c":65.76,"h":65.825,"l":65.73,"n":214,"o":65.805,"t":"2026-10-19T16:30:00Z","v":7719,"vw":65.793248},{"c":65.85,"h":65.86,"l":65.72,"n":507,"o":65.76,"t":"2026-10-19T16:45:00Z","v":19571,"vw":65.787504},{"c":65.6,"h":65.87,"l":65.585,"n":493,"o":65.87,"t":"2026-10-19T17:00:00Z","v":28318,"vw":65.672266},{"c":65.71,"h":65.71,"l":65.6,"n":576,"o":65.61,"t":"2026-10-19T17:15:00Z","v":25379,"vw":65.643943},{"c":65.67,"h":65.71,"l":65.595,"n":534,"o":65.71,"t":"2026-10-19T17:30:00Z","v":20478,"vw":65.653232},{"c":65.7901,"h":65.85,"l":65.675,"n":964,"o":65.685,"t":"2026-10-19T17:45:00Z","v":67806,"vw":65.798355},{"c":65.72,"h":65.86,"l":65.6901,"n":650,"o":65.79,"t":"2026-10-19T18:00:00Z","v":25617,"vw":65.805969},{"c":65.85,"h":65.868,"l":65.735,"n":533,"o":65.75,"t":"2026-10-19T18:15:00Z","v":15320,"vw":65.81513},{"c":65.82,"h":65.89,"l":65.82,"n":504,"o":65.82,"t":"2026-10-19T18:30:00Z","v":14944,"vw":65.850828},{"c":65.8,"h":65.8501,"l":65.77,"n":590,"o":65.82,"t":"2026-10-19T18:45:00Z","v":40116,"vw":65.809354},{"c":65.74,"h":65.785,"l":65.68,"n":812,"o":65.785,"t":"2026-10-19T19:00:00Z","v":60023,"vw":65.716751},{"c":65.73,"h":65.76,"l":65.7,"n":986,"o":65.74,"t":"2026-10-19T19:15:00Z","v":65035,"vw":65.731516},{"c":65.81,"h":65.81,"l":65.66,"n":1294,"o":65.715,"t":"2026-10-19T19:30:00Z","v":61899,"vw":65.724356},{"c":65.81,"h":66.01,"l":65.7825,"n":3849,"o":65.81,"t":"2026-10-19T19:45:00Z","v":254808,"vw":65.910143},{"c":65.82,"h":65.82,"l":65.82,"n":46,"o":65.82,"t":"2026-10-19T20:00:00Z","v":447567,"vw":65.82},{"c":66.64,"h":66.64,"l":66.3,"n":16,"o":66.3,"t":"2026-10-20T13:15:00Z","v":707,"vw":66.40089},{"c":67.05,"h":67.05,"l":66.32,"n":572,"o":66.54,"t":"2026-10-20T13:30:00Z","v":39847,"vw":66.617713},{"c":66.77,"h":67.31,"l":66.77,"n":639,"o":67.045,"t":"2026-10-20T13:45:00Z","v":42884,"vw":66.981091},{"c":66.73,"h":66.8,"l":66.535,"n":704,"o":66.77,"t":"2026-10-20T14:00:00Z","v":23237,"vw":66.652878},{"c":66.85,"h":66.99,"l":66.715,"n":591,"o":66.73,"t":"2026-10-20T14:15:00Z","v":19159,"vw":66.845303},{"c":66.93,"h":67.075,"l":66.85,"n":648,"o":66.855,"t":"2026-10-20T14:30:00Z","v":20147,"vw":66.975976},{"c":66.81,"h":66.98,"l":66.81,"n":605,"o":66.94,"t":"2026-10-20T14:45:00Z","v":17011,"vw":66.889429},{"c":66.72,"h":66.805,"l":66.605,"n":635,"o":66.805,"t":"2026-10-20T15:00:00Z","v":17836,"vw":66.689994},{"c":66.7,"h":66.76,"l":66.66,"n":791,"o":66.715,"t":"2026-10-20T15:15:00Z","v":22822,"vw":66.69865},{"c":66.81,"h":66.83,"l":66.675,"n":646,"o":66.675,"t":"2026-10-20T15:30:00Z","v":22587,"vw":66.763966},{"c":66.72,"h":66.8399,"l":66.72,"n":520,"o":66.82,"t":"2026-10-20T15:45:00Z","v":20353,"vw":66.766935},{"c":66.69,"h":66.75,"l":66.605,"n":638,"o":66.74,"t":"2026-10-20T16:00:00Z","v":28414,"vw":66.662458},{"c":66.75,"h":66.752,"l":66.65,"n":748,"o":66.68,"t":"2026-10-20T16:15:00Z","v":25188,"vw":66.712996},{"c":66.795,"h":66.82,"l":66.74,"n":529,"o":66.76,"t":"2026-10-20T16:30:00Z","v":16397,"vw":66.771659},{"c":66.85,"h":66.87,"l":66.7601,"n":730,"o":66.81,"t":"2026-10-20T16:45:00Z","v":27992,"vw":66.811108},{"c":66.73,"h":66.84,"l":66.7,"n":624,"o":66.82,"t":"2026-10-20T17:00:00Z","v":21579,"vw":66.753632},{"c":66.69,"h":66.74,"l":66.67,"n":595,"o":66.74,"t":"2026-10-20T17:15:00Z","v":20985,"vw":66.708554},{"c":66.65,"h":66.69,"l":66.61,"n":485,"o":66.69,"t":"2026-10-20T17:30:00Z","v":18830,"vw":66.640193},{"c":66.795,"h":66.82,"l":66.66,"n":627,"o":66.66,"t":"2026-10-20T17:45:00Z","v":24136,"vw":66.754436},{"c":66.8601,"h":66.88,"l":66.785,"n":498,"o":66.81,"t":"2026-10-20T18:00:00Z","v":19555,"vw":66.820226},{"c":66.95,"h":66.96,"l":66.8651,"n":559,"o":66.88,"t":"2026-10-20T18:15:00Z","v":15028,"vw":66.916614},{"c":67.02,"h":67.035,"l":66.925,"n":941,"o":66.95,"t":"2026-10-20T18:30:00Z","v":48598,"vw":66.968929},{"c":66.985,"h":67.05,"l":66.96,"n":783,"o":67.03,"t":"2026-10-20T18:45:00Z","v":22448,"vw":67.017339},{"c":67.005,"h":67.0399,"l":66.95,"n":1085,"o":67,"t":"2026-10-20T19:00:00Z","v":62596,"vw":67.001154},{"c":67.025,"h":67.075,"l":67,"n":1060,"o":67.01,"t":"2026-10-20T19:15:00Z","v":44816,"vw":67.037616},{"c":67.05,"h":67.14,"l":66.99,"n":1924,"o":67.04,"t":"2026-10-20T19:30:00Z","v":112542,"vw":67.068735},{"c":67.11,"h":67.27,"l":66.86,"n":4837,"o":67.04,"t":"2026-10-20T19:45:00Z","v":287155,"vw":67.084184},{"c":67.26,"h":67.26,"l":67.08,"n":54,"o":67.08,"t":"2026-10-20T20:00:00Z","v":475402,"vw":67.080057},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-10-20T20:15:00Z","v":204,"vw":67},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-20T23:00:00Z","v":100,"vw":67.25},{"c":68.0586,"h":68.0586,"l":68.0586,"n":1,"o":68.0586,"t":"2026-10-21T12:30:00Z","v":100,"vw":68.0586},{"c":65.85,"h":67.2,"l":65.63,"n":1562,"o":67.2,"t":"2026-10-21T13:30:00Z","v":140442,"vw":66.277181},{"c":66.02,"h":66.25,"l":65.83,"n":1166,"o":65.84,"t":"2026-10-21T13:45:00Z","v":59543,"vw":66.084884},{"c":65.88,"h":66.19,"l":65.85,"n":1517,"o":66.03,"t":"2026-10-21T14:00:00Z","v":113999,"vw":66.020241},{"c":65.78,"h":65.965,"l":65.65,"n":1020,"o":65.9,"t":"2026-10-21T14:15:00Z","v":71598,"vw":65.761669},{"c":65.72,"h":65.795,"l":65.545,"n":1111,"o":65.78,"t":"2026-10-21T14:30:00Z","v":127051,"vw":65.709353},{"c":65.715,"h":65.78,"l":65.59,"n":762,"o":65.685,"t":"2026-10-21T14:45:00Z","v":31735,"vw":65.691719},{"c":65.685,"h":65.77,"l":65.63,"n":765,"o":65.71,"t":"2026-10-21T15:00:00Z","v":41230,"vw":65.7134},{"c":65.655,"h":65.83,"l":65.635,"n":786,"o":65.645,"t":"2026-10-21T15:15:00Z","v":29098,"vw":65.721492},{"c":65.7,"h":65.81,"l":65.58,"n":1004,"o":65.64,"t":"2026-10-21T15:30:00Z","v":46940,"vw":65.648711},{"c":65.7,"h":65.755,"l":65.605,"n":759,"o":65.715,"t":"2026-10-21T15:45:00Z","v":33510,"vw":65.700343},{"c":65.84,"h":65.85,"l":65.69,"n":720,"o":65.69,"t":"2026-10-21T16:00:00Z","v":32578,"vw":65.735726},{"c":65.905,"h":65.9625,"l":65.87,"n":591,"o":65.95,"t":"2026-10-21T16:15:00Z","v":23541,"vw":65.918081},{"c":65.75,"h":65.92,"l":65.66,"n":892,"o":65.92,"t":"2026-10-21T16:30:00Z","v":50703,"vw":65.751524},{"c":65.92,"h":65.92,"l":65.69,"n":788,"o":65.774,"t":"2026-10-21T16:45:00Z","v":46591,"vw":65.816074},{"c":65.8,"h":65.92,"l":65.76,"n":1013,"o":65.89,"t":"2026-10-21T17:00:00Z","v":46308,"vw":65.820126},{"c":65.785,"h":65.86,"l":65.785,"n":611,"o":65.82,"t":"2026-10-21T17:15:00Z","v":17012,"vw":65.831462},{"c":65.45,"h":65.77,"l":65.36,"n":1246,"o":65.77,"t":"2026-10-21T17:30:00Z","v":52647,"vw":65.513927},{"c":65.41,"h":65.52,"l":65.4,"n":938,"o":65.45,"t":"2026-10-21T17:45:00Z","v":54573,"vw":65.45371},{"c":65.5,"h":65.53,"l":65.41,"n":754,"o":65.43,"t":"2026-10-21T18:00:00Z","v":25004,"vw":65.461045},{"c":65.6,"h":65.6,"l":65.38,"n":854,"o":65.48,"t":"2026-10-21T18:15:00Z","v":36803,"vw":65.453618},{"c":65.42,"h":65.61,"l":65.4,"n":973,"o":65.565,"t":"2026-10-21T18:30:00Z","v":47434,"vw":65.490775},{"c":65.22,"h":65.44,"l":65.1,"n":1345,"o":65.42,"t":"2026-10-21T18:45:00Z","v":66948,"vw":65.29462},{"c":64.97,"h":65.27,"l":64.89,"n":1360,"o":65.225,"t":"2026-10-21T19:00:00Z","v":66315,"vw":65.062413},{"c":64.95,"h":65.15,"l":64.93,"n":1541,"o":64.985,"t":"2026-10-21T19:15:00Z","v":111566,"vw":65.033104},{"c":64.75,"h":64.97,"l":64.59,"n":2048,"o":64.94,"t":"2026-10-21T19:30:00Z","v":164360,"vw":64.793764},{"c":64.51,"h":64.725,"l":64.34,"n":4845,"o":64.725,"t":"2026-10-21T19:45:00Z","v":358552,"vw":64.460038},{"c":64.8,"h":64.81,"l":64.49,"n":62,"o":64.51,"t":"2026-10-21T20:00:00Z","v":435498,"vw":64.490262},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-21T20:15:00Z","v":137,"vw":64.49},{"c":64.58,"h":64.58,"l":64.58,"n":14,"o":64.58,"t":"2026-10-21T23:45:00Z","v":202,"vw":64.58},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-22T11:30:00Z","v":100,"vw":65.49},{"c":65.77,"h":65.845,"l":64.78,"n":807,"o":65,"t":"2026-10-22T13:30:00Z","v":62355,"vw":65.288181},{"c":66.135,"h":66.135,"l":65.77,"n":841,"o":65.775,"t":"2026-10-22T13:45:00Z","v":37488,"vw":65.905641},{"c":66.26,"h":66.26,"l":65.82,"n":1236,"o":66.2,"t":"2026-10-22T14:00:00Z","v":66758,"vw":66.021665},{"c":66.705,"h":66.76,"l":66.27,"n":728,"o":66.27,"t":"2026-10-22T14:15:00Z","v":30120,"vw":66.533751},{"c":66.655,"h":66.84,"l":66.52,"n":974,"o":66.705,"t":"2026-10-22T14:30:00Z","v":44979,"vw":66.683977},{"c":66.45,"h":66.77,"l":66.4,"n":758,"o":66.7,"t":"2026-10-22T14:45:00Z","v":25436,"vw":66.58071},{"c":66.815,"h":66.83,"l":66.4,"n":645,"o":66.45,"t":"2026-10-22T15:00:00Z","v":24215,"vw":66.606794},{"c":66.31,"h":66.78,"l":66.31,"n":703,"o":66.78,"t":"2026-10-22T15:15:00Z","v":29050,"vw":66.539985},{"c":66.38,"h":66.45,"l":66.18,"n":1035,"o":66.28,"t":"2026-10-22T15:30:00Z","v":78540,"vw":66.323205},{"c":66.265,"h":66.43,"l":66.265,"n":660,"o":66.385,"t":"2026-10-22T15:45:00Z","v":36339,"vw":66.310497},{"c":66.07,"h":66.25,"l":65.985,"n":833,"o":66.25,"t":"2026-10-22T16:00:00Z","v":40650,"vw":66.121645},{"c":66.2099,"h":66.2099,"l":66.04,"n":586,"o":66.08,"t":"2026-10-22T16:15:00Z","v":40625,"vw":66.125408},{"c":66.15,"h":66.205,"l":66.05,"n":539,"o":66.205,"t":"2026-10-22T16:30:00Z","v":20408,"vw":66.127154},{"c":66.51,"h":66.51,"l":66.15,"n":601,"o":66.15,"t":"2026-10-22T16:45:00Z","v":20000,"vw":66.325931},{"c":66.36,"h":66.44,"l":66.285,"n":495,"o":66.44,"t":"2026-10-22T17:00:00Z","v":18154,"vw":66.361448},{"c":66.535,"h":66.58,"l":66.29,"n":629,"o":66.33,"t":"2026-10-22T17:15:00Z","v":32421,"vw":66.367777},{"c":66.665,"h":66.6901,"l":66.5,"n":692,"o":66.57,"t":"2026-10-22T17:30:00Z","v":29901,"vw":66.620217},{"c":66.715,"h":66.72,"l":66.615,"n":637,"o":66.665,"t":"2026-10-22T17:45:00Z","v":24323,"vw":66.667468},{"c":66.84,"h":66.84,"l":66.65,"n":745,"o":66.7,"t":"2026-10-22T18:00:00Z","v":34388,"vw":66.733243},{"c":66.875,"h":66.93,"l":66.795,"n":733,"o":66.87,"t":"2026-10-22T18:15:00Z","v":23619,"vw":66.869413},{"c":66.795,"h":66.92,"l":66.79,"n":932,"o":66.84,"t":"2026-10-22T18:30:00Z","v":37825,"vw":66.858902},{"c":66.92,"h":66.93,"l":66.755,"n":712,"o":66.755,"t":"2026-10-22T18:45:00Z","v":26102,"vw":66.857597},{"c":66.905,"h":67.02,"l":66.85,"n":1150,"o":66.92,"t":"2026-10-22T19:00:00Z","v":61081,"vw":66.935681},{"c":66.7,"h":67.035,"l":66.695,"n":1325,"o":66.92,"t":"2026-10-22T19:15:00Z","v":75857,"vw":66.907267},{"c":67.02,"h":67.18,"l":66.665,"n":1875,"o":66.7,"t":"2026-10-22T19:30:00Z","v":137221,"vw":66.997257},{"c":67.09,"h":67.29,"l":66.89,"n":4157,"o":67.03,"t":"2026-10-22T19:45:00Z","v":332782,"vw":67.133573},{"c":67.07,"h":67.13,"l":67.07,"n":81,"o":67.1,"t":"2026-10-22T20:00:00Z","v":412034,"vw":67.070196}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8437838450225579,"strike":93.01101418635486,"iv":0.8215218851424142,"gamma":0.03635445718271452,"theta":-0.05503167858466147,"vega":0.04313491711508094,"rho":0.006908151873511232,"breakevenPct":39.93558674724531},{"delta":0.2,"premium":0.5135875317617261,"strike":75.88972386912654,"iv":0.34010679203049876,"gamma":0.07559965273129003,"theta":-0.02762715582821692,"vega":0.052409532356836194,"rho":0.009408574037330602,"breakevenPct":13.915776652584285},{"delta":0.25,"premium":0.5242210363229471,"strike":69.7176794629024,"iv":0.17313356860044757,"gamma":0.08966464107419521,"theta":-0.018262110518161474,"vega":0.055464486142193146,"rho":0.011909707964771522,"breakevenPct":4.729238853772703},{"delta":0.3,"premium":0.7135823721810983,"strike":69.28731279049751,"iv":0.1710505939060079,"gamma":0.09052537441900499,"theta":-0.01835679118609055,"vega":0.0552579101394388,"rho":0.01441121513411155,"breakevenPct":4.36990481985778},{"delta":0.35,"premium":0.9029437080392494,"strike":68.85694611809261,"iv":0.16896761921156825,"gamma":0.09138610776381477,"theta":-0.018451471854019626,"vega":0.05505133413668445,"rho":0.016912722303451574,"breakevenPct":4.010570785942857},{"delta":0.4,"premium":1.092305043897401,"strike":68.42657944568772,"iv":0.1668846445171286,"gamma":0.09224684110862455,"theta":-0.018546152521948703,"vega":0.054844758133930104,"rho":0.019414229472791603,"breakevenPct":3.651236752027934},{"delta":0.45,"premium":1.2816663797555519,"strike":67.99621277328283,"iv":0.16480166982268893,"gamma":0.09310757445343432,"theta":-0.018640833189877776,"vega":0.05463818213117576,"rho":0.02191573664213163,"breakevenPct":3.291902718113011},{"delta":0.5,"premium":1.4710277156137028,"strike":67.56584610087795,"iv":0.16271869512824927,"gamma":0.0939683077982441,"theta":-0.018735513857806852,"vega":0.05443160612842141,"rho":0.02441724381147166,"breakevenPct":2.9325686841980882},{"delta":0.55,"premium":1.6603890514718542,"strike":67.13547942847306,"iv":0.16063572043380958,"gamma":0.09482904114305388,"theta":-0.01883019452573593,"vega":0.05422503012566707,"rho":0.026918750980811684,"breakevenPct":2.573234650283165},{"delta":0.6,"premium":1.8497503873300052,"strike":66.70511275606817,"iv":0.15855274573936992,"gamma":0.09568977448786366,"theta":-0.018924875193665005,"vega":0.054018454122912715,"rho":0.02942025815015171,"breakevenPct":2.2139006163682424},{"delta":0.65,"premium":2.0391117231881566,"strike":66.27474608366327,"iv":0.15646977104493026,"gamma":0.09655050783267344,"theta":-0.019019555861594078,"vega":0.05381187812015837,"rho":0.03192176531949174,"breakevenPct":1.854566582453319},{"delta":0.7,"premium":2.2284730590463075,"strike":65.84437941125839,"iv":0.1543867963504906,"gamma":0.0974112411774832,"theta":-0.019114236529523154,"vega":0.053605302117404025,"rho":0.03442327248883176,"breakevenPct":1.4952325485383966},{"delta":0.75,"premium":2.4178343949044585,"strike":65.4140127388535,"iv":0.15230382165605094,"gamma":0.09827197452229298,"theta":-0.01920891719745223,"vega":0.05339872611464968,"rho":0.036924779658171786,"breakevenPct":1.1358985146234737}],"put":[{"delta":0.1,"premium":0.2937993096646943,"strike":60.150394477317555,"iv":0.3170591222879684,"gamma":0.02921370808678501,"theta":-0.016961686390532544,"vega":0.03271365877712032,"rho":-0.005868853327543932,"breakevenPct":10.7550392609917},{"delta":0.15,"premium":0.4478920118343195,"strike":61.383136094674555,"iv":0.2986912721893491,"gamma":0.04080147928994082,"theta":-0.019106656804733727,"vega":0.0410223372781065,"rho":-0.008785293670432317,"breakevenPct":9.146795761383268},{"delta":0.2,"premium":0.6019847140039447,"strike":62.615877712031555,"iv":0.28032342209072975,"gamma":0.052389250493096645,"theta":-0.02125162721893491,"vega":0.0493310157790927,"rho":-0.011701734013320704,"breakevenPct":7.538552261774837},{"delta":0.25,"premium":0.7560774161735699,"strike":63.84861932938856,"iv":0.26195557199211045,"gamma":0.06397702169625247,"theta":-0.023396597633136094,"vega":0.057639694280078896,"rho":-0.01461817435620909,"breakevenPct":5.930308762166404},{"delta":0.3,"premium":0.926785714285714,"strike":65.04464285714286,"iv":0.2452767857142857,"gamma":0.07470803571428572,"theta":-0.025441964285714283,"vega":0.06543035714285714,"rho":-0.01753830358972808,"breakevenPct":4.401584698289632},{"delta":0.35,"premium":1.3326298701298698,"strike":65.72104978354979,"iv":0.2525008116883117,"gamma":0.07331463744588745,"theta":-0.026077786796536793,"vega":0.06589031385281385,"rho":-0.020510636214898362,"breakevenPct":3.998181134009372},{"delta":0.4,"premium":1.7384740259740261,"strike":66.39745670995671,"iv":0.25972483766233767,"gamma":0.07192123917748919,"theta":-0.026713609307359307,"vega":0.06635027056277057,"rho":-0.02348296884006865,"breakevenPct":3.594777569729111},{"delta":0.45,"premium":2.144318181818182,"strike":67.07386363636364,"iv":0.26694886363636366,"gamma":0.07052784090909091,"theta":-0.027349431818181818,"vega":0.06681022727272727,"rho":-0.02645530146523893,"breakevenPct":3.191374005448851},{"delta":0.5,"premium":2.5501623376623375,"strike":67.75027056277057,"iv":0.2741728896103896,"gamma":0.06913444264069264,"theta":-0.02798525432900433,"vega":0.06727018398268399,"rho":-0.029427634090409216,"breakevenPct":2.787970441168591},{"delta":0.55,"premium":2.9560064935064942,"strike":68.4266774891775,"iv":0.2813969155844156,"gamma":0.06774104437229438,"theta":-0.02862107683982684,"vega":0.06773014069264069,"rho":-0.0323999667155795,"breakevenPct":2.3845668768883304},{"delta":0.6,"premium":3.3618506493506497,"strike":69.10308441558442,"iv":0.2886209415584416,"gamma":0.06634764610389611,"theta":-0.02925689935064935,"vega":0.0681900974025974,"rho":-0.035372299340749785,"breakevenPct":1.9811633126080705},{"delta":0.65,"premium":3.7676948051948056,"strike":69.77949134199135,"iv":0.29584496753246753,"gamma":0.06495424783549783,"theta":-0.02989272186147186,"vega":0.06865005411255411,"rho":-0.03834463196592007,"breakevenPct":1.5777597483278103},{"delta":0.7,"premium":4.839041953663117,"strike":71.0551033187226,"iv":0.3171707576706324,"gamma":0.05827489041953664,"theta":-0.029150407013149655,"vega":0.06453738259236068,"rho":-0.04178695398877323,"breakevenPct":1.2732050617869541},{"delta":0.75,"premium":6.232279273638072,"strike":72.6205385097057,"iv":0.3453172824045085,"gamma":0.04903882279273638,"theta":-0.027741515341264872,"vega":0.058213024420788975,"rho":-0.0454566002603573,"breakevenPct":1.0164615534998749},{"delta":0.8,"premium":7.6255165936130265,"strike":74.18597370068879,"iv":0.3734638071383845,"gamma":0.03980275516593612,"theta":-0.026332623669380086,"vega":0.05188866624921727,"rho":-0.049126246531941364,"breakevenPct":0.7597180452127956},{"delta":0.85,"premium":10.836257928118394,"strike":77.53699788583509,"iv":0.4481253699788584,"gamma":0.028251585623678646,"theta":-0.02610739957716702,"vega":0.04388118393234672,"rho":-0.054212459564493796,"breakevenPct":0.5505591803836118},{"delta":0.9,"premium":28.613087248322156,"strike":95.26845637583894,"iv":0.8775308724832216,"gamma":0.010597986577181204,"theta":-0.040638926174496645,"vega":0.03319597315436241,"rho":-0.07080295354501448,"breakevenPct":0.618206161448053}]},"raw":{"call":[{"delta":0.15,"premium":0.8437838450225579,"strike":93.01101418635486,"iv":0.8215218851424142,"gamma":0.03635445718271452,"theta":-0.05503167858466147,"vega":0.04313491711508094,"rho":0.006908151873511232,"breakevenPct":39.93558674724531},{"delta":0.2,"premium":0.5135875317617261,"strike":75.88972386912654,"iv":0.34010679203049876,"gamma":0.07559965273129003,"theta":-0.02762715582821692,"vega":0.052409532356836194,"rho":0.009408574037330602,"breakevenPct":13.915776652584285},{"delta":0.25,"premium":0.5242210363229471,"strike":69.7176794629024,"iv":0.17313356860044757,"gamma":0.08966464107419521,"theta":-0.018262110518161474,"vega":0.055464486142193146,"rho":0.011909707964771522,"breakevenPct":4.729238853772703},{"delta":0.3,"premium":0.7135823721810983,"strike":69.28731279049751,"iv":0.1710505939060079,"gamma":0.09052537441900499,"theta":-0.01835679118609055,"vega":0.0552579101394388,"rho":0.01441121513411155,"breakevenPct":4.36990481985778},{"delta":0.35,"premium":0.9029437080392494,"strike":68.85694611809261,"iv":0.16896761921156825,"gamma":0.09138610776381477,"theta":-0.018451471854019626,"vega":0.05505133413668445,"rho":0.016912722303451574,"breakevenPct":4.010570785942857},{"delta":0.4,"premium":1.092305043897401,"strike":68.42657944568772,"iv":0.1668846445171286,"gamma":0.09224684110862455,"theta":-0.018546152521948703,"vega":0.054844758133930104,"rho":0.019414229472791603,"breakevenPct":3.651236752027934},{"delta":0.45,"premium":1.2816663797555519,"strike":67.99621277328283,"iv":0.16480166982268893,"gamma":0.09310757445343432,"theta":-0.018640833189877776,"vega":0.05463818213117576,"rho":0.02191573664213163,"breakevenPct":3.291902718113011},{"delta":0.5,"premium":1.4710277156137028,"strike":67.56584610087795,"iv":0.16271869512824927,"gamma":0.0939683077982441,"theta":-0.018735513857806852,"vega":0.05443160612842141,"rho":0.02441724381147166,"breakevenPct":2.9325686841980882},{"delta":0.55,"premium":1.6603890514718542,"strike":67.13547942847306,"iv":0.16063572043380958,"gamma":0.09482904114305388,"theta":-0.01883019452573593,"vega":0.05422503012566707,"rho":0.026918750980811684,"breakevenPct":2.573234650283165},{"delta":0.6,"premium":1.8497503873300052,"strike":66.70511275606817,"iv":0.15855274573936992,"gamma":0.09568977448786366,"theta":-0.018924875193665005,"vega":0.054018454122912715,"rho":0.02942025815015171,"breakevenPct":2.2139006163682424},{"delta":0.65,"premium":2.0391117231881566,"strike":66.27474608366327,"iv":0.15646977104493026,"gamma":0.09655050783267344,"theta":-0.019019555861594078,"vega":0.05381187812015837,"rho":0.03192176531949174,"breakevenPct":1.854566582453319},{"delta":0.7,"premium":2.2284730590463075,"strike":65.84437941125839,"iv":0.1543867963504906,"gamma":0.0974112411774832,"theta":-0.019114236529523154,"vega":0.053605302117404025,"rho":0.03442327248883176,"breakevenPct":1.4952325485383966},{"delta":0.75,"premium":2.4178343949044585,"strike":65.4140127388535,"iv":0.15230382165605094,"gamma":0.09827197452229298,"theta":-0.01920891719745223,"vega":0.05339872611464968,"rho":0.036924779658171786,"breakevenPct":1.1358985146234737}],"put":[{"delta":0.1,"premium":0.2937993096646943,"strike":60.150394477317555,"iv":0.3170591222879684,"gamma":0.02921370808678501,"theta":-0.016961686390532544,"vega":0.03271365877712032,"rho":-0.005868853327543932,"breakevenPct":10.7550392609917},{"delta":0.15,"premium":0.4478920118343195,"strike":61.383136094674555,"iv":0.2986912721893491,"gamma":0.04080147928994082,"theta":-0.019106656804733727,"vega":0.0410223372781065,"rho":-0.008785293670432317,"breakevenPct":9.146795761383268},{"delta":0.2,"premium":0.6019847140039447,"strike":62.615877712031555,"iv":0.28032342209072975,"gamma":0.052389250493096645,"theta":-0.02125162721893491,"vega":0.0493310157790927,"rho":-0.011701734013320704,"breakevenPct":7.538552261774837},{"delta":0.25,"premium":0.7560774161735699,"strike":63.84861932938856,"iv":0.26195557199211045,"gamma":0.06397702169625247,"theta":-0.023396597633136094,"vega":0.057639694280078896,"rho":-0.01461817435620909,"breakevenPct":5.930308762166404},{"delta":0.3,"premium":0.926785714285714,"strike":65.04464285714286,"iv":0.2452767857142857,"gamma":0.07470803571428572,"theta":-0.025441964285714283,"vega":0.06543035714285714,"rho":-0.01753830358972808,"breakevenPct":4.401584698289632},{"delta":0.35,"premium":1.3326298701298698,"strike":65.72104978354979,"iv":0.2525008116883117,"gamma":0.07331463744588745,"theta":-0.026077786796536793,"vega":0.06589031385281385,"rho":-0.020510636214898362,"breakevenPct":3.998181134009372},{"delta":0.4,"premium":1.7384740259740261,"strike":66.39745670995671,"iv":0.25972483766233767,"gamma":0.07192123917748919,"theta":-0.026713609307359307,"vega":0.06635027056277057,"rho":-0.02348296884006865,"breakevenPct":3.594777569729111},{"delta":0.45,"premium":2.144318181818182,"strike":67.07386363636364,"iv":0.26694886363636366,"gamma":0.07052784090909091,"theta":-0.027349431818181818,"vega":0.06681022727272727,"rho":-0.02645530146523893,"breakevenPct":3.191374005448851},{"delta":0.5,"premium":2.5501623376623375,"strike":67.75027056277057,"iv":0.2741728896103896,"gamma":0.06913444264069264,"theta":-0.02798525432900433,"vega":0.06727018398268399,"rho":-0.029427634090409216,"breakevenPct":2.787970441168591},{"delta":0.55,"premium":2.9560064935064942,"strike":68.4266774891775,"iv":0.2813969155844156,"gamma":0.06774104437229438,"theta":-0.02862107683982684,"vega":0.06773014069264069,"rho":-0.0323999667155795,"breakevenPct":2.3845668768883304},{"delta":0.6,"premium":3.3618506493506497,"strike":69.10308441558442,"iv":0.2886209415584416,"gamma":0.06634764610389611,"theta":-0.02925689935064935,"vega":0.0681900974025974,"rho":-0.035372299340749785,"breakevenPct":1.9811633126080705},{"delta":0.65,"premium":3.7676948051948056,"strike":69.77949134199135,"iv":0.29584496753246753,"gamma":0.06495424783549783,"theta":-0.02989272186147186,"vega":0.06865005411255411,"rho":-0.03834463196592007,"breakevenPct":1.5777597483278103},{"delta":0.7,"premium":4.839041953663117,"strike":71.0551033187226,"iv":0.3171707576706324,"gamma":0.05827489041953664,"theta":-0.029150407013149655,"vega":0.06453738259236068,"rho":-0.04178695398877323,"breakevenPct":1.2732050617869541},{"delta":0.75,"premium":6.232279273638072,"strike":72.6205385097057,"iv":0.3453172824045085,"gamma":0.04903882279273638,"theta":-0.027741515341264872,"vega":0.058213024420788975,"rho":-0.0454566002603573,"breakevenPct":1.0164615534998749},{"delta":0.8,"premium":7.6255165936130265,"strike":74.18597370068879,"iv":0.3734638071383845,"gamma":0.03980275516593612,"theta":-0.026332623669380086,"vega":0.05188866624921727,"rho":-0.049126246531941364,"breakevenPct":0.7597180452127956},{"delta":0.85,"premium":10.836257928118394,"strike":77.53699788583509,"iv":0.4481253699788584,"gamma":0.028251585623678646,"theta":-0.02610739957716702,"vega":0.04388118393234672,"rho":-0.054212459564493796,"breakevenPct":0.5505591803836118},{"delta":0.9,"premium":28.613087248322156,"strike":95.26845637583894,"iv":0.8775308724832216,"gamma":0.010597986577181204,"theta":-0.040638926174496645,"vega":0.03319597315436241,"rho":-0.07080295354501448,"breakevenPct":0.618206161448053}]}},"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"}}