{"symbol":"TRNO","url":"https://intraalpha.com/companies/TRNO","capturedAt":"2026-10-23T02:22:30.115Z","state":"ready","quote":{"symbol":"TRNO","last_price":65.64,"prev_close":65.56,"regular_close":65.64,"change":0.08,"change_pct":0.122,"regular_change":0.08,"regular_change_pct":0.122,"extended_change":0,"extended_change_pct":0,"bid":54.68,"ask":70.05,"bid_size":100,"ask_size":100,"volume":808841,"vwap":65.570273,"open":65.71,"high":66.1,"low":64.59,"close":65.64,"trade_count":12682,"last_trade_at":"2026-10-22T23:00:00.003991541Z","last_quote_at":"2026-10-23T00:00:00.056230174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:26.298359203-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRNO","fetched_at":"2026-10-23T02:22:28.972628+00:00","name":"Terreno Realty Corporation","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"Terreno Realty Corporation and together with its subsidiaries, the? ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7144093000,"ebitda":304057000,"pe_ratio":17.62,"peg_ratio":7.15,"book_value":41.15,"dividend_per_share":2.08,"dividend_yield":0.0319,"eps":3.72,"revenue_ttm":502880000,"gross_profit_ttm":383225000,"profit_margin":0.773,"operating_margin_ttm":0.418,"return_on_assets_ttm":0.0244,"return_on_equity_ttm":0.0928,"quarterly_earnings_growth":-0.402,"quarterly_revenue_growth":0.111,"analyst_target_price":73.47,"analyst_number":5,"beta":1.045,"fifty_two_week_high":78.26,"fifty_two_week_low":54.24,"fifty_day_ma":66.07,"two_hundred_day_ma":65.6,"shares_outstanding":108970000,"forward_pe":80,"price_to_sales":14.21,"price_to_book":1.623,"ev_to_revenue":16.08,"ev_to_ebitda":14.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:28.972628+00:00"},"optionObservedAt":"2026-10-22T19:49:59.786Z","bars":[{"c":63.89,"h":63.93,"l":63.89,"n":10,"o":63.93,"t":"2026-10-16T08:20:00Z","v":217,"vw":63.91},{"c":63.985,"h":64.53,"l":63.975,"n":148,"o":64.53,"t":"2026-10-16T13:30:00Z","v":17422,"vw":64.494315},{"c":64.43,"h":64.43,"l":64.43,"n":17,"o":64.43,"t":"2026-10-16T13:35:00Z","v":258,"vw":64.43},{"c":64.29,"h":64.56,"l":64.245,"n":28,"o":64.56,"t":"2026-10-16T13:40:00Z","v":534,"vw":64.357853},{"c":64.28,"h":64.47,"l":64.2,"n":39,"o":64.47,"t":"2026-10-16T13:45:00Z","v":1595,"vw":64.271642},{"c":64.22,"h":64.3,"l":64.21,"n":38,"o":64.21,"t":"2026-10-16T13:55:00Z","v":6895,"vw":64.220243},{"c":64.39,"h":64.39,"l":64.23,"n":32,"o":64.23,"t":"2026-10-16T14:00:00Z","v":1162,"vw":64.33},{"c":64.5,"h":64.54,"l":64.5,"n":28,"o":64.54,"t":"2026-10-16T14:05:00Z","v":627,"vw":64.526667},{"c":64.395,"h":64.5099,"l":64.3079,"n":43,"o":64.3079,"t":"2026-10-16T14:10:00Z","v":3774,"vw":64.444325},{"c":64.39,"h":64.48,"l":64.39,"n":42,"o":64.39,"t":"2026-10-16T14:15:00Z","v":1323,"vw":64.426428},{"c":64.42,"h":64.42,"l":64.3,"n":124,"o":64.33,"t":"2026-10-16T14:20:00Z","v":3454,"vw":64.346802},{"c":64.52,"h":64.52,"l":64.42,"n":23,"o":64.42,"t":"2026-10-16T14:25:00Z","v":837,"vw":64.486387},{"c":64.37,"h":64.47,"l":64.32,"n":98,"o":64.47,"t":"2026-10-16T14:30:00Z","v":6098,"vw":64.409694},{"c":64.315,"h":64.315,"l":64.305,"n":15,"o":64.305,"t":"2026-10-16T14:35:00Z","v":255,"vw":64.31},{"c":64.29,"h":64.305,"l":64.24,"n":41,"o":64.305,"t":"2026-10-16T14:40:00Z","v":1435,"vw":64.2745},{"c":64.22,"h":64.25,"l":64.14,"n":54,"o":64.25,"t":"2026-10-16T14:45:00Z","v":3353,"vw":64.187353},{"c":64.23,"h":64.24,"l":64.2,"n":35,"o":64.2,"t":"2026-10-16T14:50:00Z","v":1071,"vw":64.215833},{"c":64.34,"h":64.34,"l":64.24,"n":63,"o":64.24,"t":"2026-10-16T14:55:00Z","v":1268,"vw":64.2925},{"c":64.39,"h":64.39,"l":64.29,"n":59,"o":64.325,"t":"2026-10-16T15:00:00Z","v":2377,"vw":64.330139},{"c":64.475,"h":64.475,"l":64.41,"n":59,"o":64.44,"t":"2026-10-16T15:05:00Z","v":1933,"vw":64.437835},{"c":64.555,"h":64.555,"l":64.53,"n":59,"o":64.53,"t":"2026-10-16T15:10:00Z","v":1364,"vw":64.55},{"c":64.57,"h":64.57,"l":64.5,"n":87,"o":64.55,"t":"2026-10-16T15:15:00Z","v":2818,"vw":64.546883},{"c":64.55,"h":64.55,"l":64.5201,"n":19,"o":64.5201,"t":"2026-10-16T15:20:00Z","v":429,"vw":64.533943},{"c":64.6,"h":64.63,"l":64.6,"n":59,"o":64.6,"t":"2026-10-16T15:25:00Z","v":1437,"vw":64.610953},{"c":64.54,"h":64.595,"l":64.54,"n":36,"o":64.595,"t":"2026-10-16T15:30:00Z","v":1017,"vw":64.551},{"c":64.545,"h":64.63,"l":64.545,"n":84,"o":64.58,"t":"2026-10-16T15:35:00Z","v":3440,"vw":64.599631},{"c":64.49,"h":64.5115,"l":64.48,"n":87,"o":64.5,"t":"2026-10-16T15:40:00Z","v":2769,"vw":64.498417},{"c":64.38,"h":64.43,"l":64.38,"n":95,"o":64.42,"t":"2026-10-16T15:45:00Z","v":2979,"vw":64.404706},{"c":64.38,"h":64.38,"l":64.375,"n":22,"o":64.375,"t":"2026-10-16T15:50:00Z","v":737,"vw":64.376},{"c":64.3,"h":64.385,"l":64.3,"n":89,"o":64.385,"t":"2026-10-16T15:55:00Z","v":2344,"vw":64.339872},{"c":64.295,"h":64.31,"l":64.285,"n":37,"o":64.285,"t":"2026-10-16T16:00:00Z","v":1494,"vw":64.298877},{"c":64.18,"h":64.29,"l":64.18,"n":121,"o":64.29,"t":"2026-10-16T16:05:00Z","v":4453,"vw":64.2247},{"c":64.1,"h":64.15,"l":64.1,"n":46,"o":64.15,"t":"2026-10-16T16:10:00Z","v":1090,"vw":64.132558},{"c":64.12,"h":64.13,"l":64.08,"n":64,"o":64.12,"t":"2026-10-16T16:15:00Z","v":2393,"vw":64.105385},{"c":64.18,"h":64.22,"l":64.165,"n":80,"o":64.165,"t":"2026-10-16T16:20:00Z","v":3172,"vw":64.173245},{"c":64.185,"h":64.185,"l":64.185,"n":17,"o":64.185,"t":"2026-10-16T16:25:00Z","v":376,"vw":64.185},{"c":64.14,"h":64.14,"l":64.11,"n":60,"o":64.13,"t":"2026-10-16T16:30:00Z","v":1851,"vw":64.125556},{"c":64.07,"h":64.12,"l":64.07,"n":78,"o":64.1,"t":"2026-10-16T16:35:00Z","v":1915,"vw":64.097143},{"c":64.14,"h":64.16,"l":64.09,"n":78,"o":64.09,"t":"2026-10-16T16:40:00Z","v":2072,"vw":64.128461},{"c":64.05,"h":64.12,"l":64.045,"n":151,"o":64.12,"t":"2026-10-16T16:45:00Z","v":4938,"vw":64.074221},{"c":64.13,"h":64.13,"l":63.975,"n":88,"o":63.98,"t":"2026-10-16T16:50:00Z","v":1849,"vw":64.022145},{"c":64.125,"h":64.125,"l":64.12,"n":25,"o":64.12,"t":"2026-10-16T16:55:00Z","v":776,"vw":64.121608},{"c":64.115,"h":64.115,"l":64.115,"n":13,"o":64.115,"t":"2026-10-16T17:00:00Z","v":193,"vw":64.115},{"c":64.09,"h":64.09,"l":64.04,"n":70,"o":64.05,"t":"2026-10-16T17:05:00Z","v":2327,"vw":64.071244},{"c":64.06,"h":64.1,"l":64.03,"n":71,"o":64.1,"t":"2026-10-16T17:10:00Z","v":2264,"vw":64.058797},{"c":63.99,"h":64.03,"l":63.99,"n":62,"o":64.03,"t":"2026-10-16T17:15:00Z","v":1591,"vw":64.005},{"c":64.055,"h":64.055,"l":63.94,"n":110,"o":63.94,"t":"2026-10-16T17:20:00Z","v":3251,"vw":63.991964},{"c":64.01,"h":64.055,"l":64,"n":98,"o":64.055,"t":"2026-10-16T17:25:00Z","v":3814,"vw":64.025294},{"c":64.045,"h":64.1,"l":63.99,"n":218,"o":64.03,"t":"2026-10-16T17:30:00Z","v":11921,"vw":64.045209},{"c":64.05,"h":64.12,"l":64.05,"n":212,"o":64.07,"t":"2026-10-16T17:35:00Z","v":11690,"vw":64.093581},{"c":64.12,"h":64.145,"l":64,"n":96,"o":64,"t":"2026-10-16T17:40:00Z","v":4290,"vw":64.067613},{"c":64.13,"h":64.14,"l":64.11,"n":57,"o":64.14,"t":"2026-10-16T17:45:00Z","v":1222,"vw":64.132},{"c":63.93,"h":64.09,"l":63.915,"n":141,"o":64.09,"t":"2026-10-16T17:50:00Z","v":4915,"vw":63.971601},{"c":63.94,"h":63.99,"l":63.92,"n":119,"o":63.97,"t":"2026-10-16T17:55:00Z","v":10195,"vw":63.950412},{"c":63.93,"h":64,"l":63.87,"n":538,"o":64,"t":"2026-10-16T18:00:00Z","v":39220,"vw":63.916538},{"c":64.05,"h":64.05,"l":63.95,"n":100,"o":63.95,"t":"2026-10-16T18:05:00Z","v":4141,"vw":63.993771},{"c":63.885,"h":64.03,"l":63.885,"n":134,"o":64.03,"t":"2026-10-16T18:10:00Z","v":5895,"vw":63.971195},{"c":63.96,"h":64.005,"l":63.89,"n":137,"o":63.89,"t":"2026-10-16T18:15:00Z","v":4430,"vw":63.944467},{"c":63.885,"h":63.91,"l":63.88,"n":75,"o":63.91,"t":"2026-10-16T18:20:00Z","v":1711,"vw":63.899203},{"c":63.91,"h":63.95,"l":63.86,"n":105,"o":63.885,"t":"2026-10-16T18:25:00Z","v":4332,"vw":63.909049},{"c":63.86,"h":63.91,"l":63.775,"n":180,"o":63.91,"t":"2026-10-16T18:30:00Z","v":5676,"vw":63.837551},{"c":63.88,"h":63.89,"l":63.835,"n":76,"o":63.835,"t":"2026-10-16T18:35:00Z","v":2373,"vw":63.865575},{"c":63.895,"h":63.92,"l":63.89,"n":75,"o":63.91,"t":"2026-10-16T18:40:00Z","v":2566,"vw":63.911157},{"c":63.75,"h":63.87,"l":63.75,"n":160,"o":63.87,"t":"2026-10-16T18:45:00Z","v":4519,"vw":63.83164},{"c":63.905,"h":63.905,"l":63.76,"n":122,"o":63.78,"t":"2026-10-16T18:50:00Z","v":3937,"vw":63.83618},{"c":63.88,"h":63.94,"l":63.835,"n":142,"o":63.91,"t":"2026-10-16T18:55:00Z","v":4755,"vw":63.895397},{"c":63.88,"h":63.88,"l":63.84,"n":69,"o":63.88,"t":"2026-10-16T19:00:00Z","v":2487,"vw":63.866831},{"c":63.88,"h":63.905,"l":63.875,"n":74,"o":63.875,"t":"2026-10-16T19:05:00Z","v":2642,"vw":63.891407},{"c":63.925,"h":63.95,"l":63.865,"n":128,"o":63.88,"t":"2026-10-16T19:10:00Z","v":5217,"vw":63.909599},{"c":63.87,"h":63.98,"l":63.87,"n":180,"o":63.93,"t":"2026-10-16T19:15:00Z","v":8230,"vw":63.930985},{"c":63.96,"h":63.99,"l":63.865,"n":171,"o":63.865,"t":"2026-10-16T19:20:00Z","v":6457,"vw":63.938754},{"c":63.98,"h":63.985,"l":63.935,"n":175,"o":63.985,"t":"2026-10-16T19:25:00Z","v":6700,"vw":63.965598},{"c":64.015,"h":64.02,"l":63.98,"n":301,"o":63.995,"t":"2026-10-16T19:30:00Z","v":13811,"vw":64.001433},{"c":64.09,"h":64.09,"l":64.005,"n":144,"o":64.03,"t":"2026-10-16T19:35:00Z","v":4228,"vw":64.051397},{"c":64.1,"h":64.135,"l":64.09,"n":205,"o":64.11,"t":"2026-10-16T19:40:00Z","v":7088,"vw":64.106809},{"c":64.08,"h":64.14,"l":64.07,"n":239,"o":64.125,"t":"2026-10-16T19:45:00Z","v":9775,"vw":64.099875},{"c":64.22,"h":64.26,"l":64.11,"n":275,"o":64.11,"t":"2026-10-16T19:50:00Z","v":12235,"vw":64.17847},{"c":64.05,"h":64.26,"l":64.02,"n":1042,"o":64.21,"t":"2026-10-16T19:55:00Z","v":49830,"vw":64.116395},{"c":64.06,"h":64.09,"l":64.06,"n":32,"o":64.09,"t":"2026-10-16T20:00:00Z","v":176428,"vw":64.060018},{"c":63.57,"h":64.21,"l":63.18,"n":22,"o":64.21,"t":"2026-10-19T13:30:00Z","v":7167,"vw":64.077936},{"c":63.83,"h":63.8599,"l":63.2401,"n":23,"o":63.2401,"t":"2026-10-19T13:35:00Z","v":870,"vw":63.616823},{"c":63.53,"h":63.67,"l":63.48,"n":91,"o":63.5,"t":"2026-10-19T13:40:00Z","v":3638,"vw":63.545579},{"c":63.405,"h":63.58,"l":63.31,"n":129,"o":63.58,"t":"2026-10-19T13:45:00Z","v":17055,"vw":63.493723},{"c":63.425,"h":63.43,"l":63.31,"n":40,"o":63.43,"t":"2026-10-19T13:50:00Z","v":5928,"vw":63.408713},{"c":63.55,"h":63.55,"l":63.425,"n":36,"o":63.425,"t":"2026-10-19T13:55:00Z","v":2184,"vw":63.46403},{"c":63.45,"h":63.45,"l":63.45,"n":14,"o":63.45,"t":"2026-10-19T14:00:00Z","v":1331,"vw":63.45},{"c":63.69,"h":63.69,"l":63.56,"n":74,"o":63.56,"t":"2026-10-19T14:05:00Z","v":4313,"vw":63.655696},{"c":63.68,"h":63.745,"l":63.635,"n":82,"o":63.635,"t":"2026-10-19T14:10:00Z","v":6036,"vw":63.701169},{"c":63.69,"h":63.785,"l":63.68,"n":125,"o":63.72,"t":"2026-10-19T14:15:00Z","v":5045,"vw":63.735455},{"c":63.66,"h":63.68,"l":63.64,"n":41,"o":63.66,"t":"2026-10-19T14:20:00Z","v":2000,"vw":63.652559},{"c":63.48,"h":63.66,"l":63.48,"n":96,"o":63.66,"t":"2026-10-19T14:25:00Z","v":3963,"vw":63.564093},{"c":63.45,"h":63.51,"l":63.45,"n":60,"o":63.51,"t":"2026-10-19T14:30:00Z","v":4204,"vw":63.473531},{"c":63.46,"h":63.55,"l":63.46,"n":54,"o":63.5,"t":"2026-10-19T14:35:00Z","v":1462,"vw":63.505},{"c":63.475,"h":63.5,"l":63.41,"n":61,"o":63.47,"t":"2026-10-19T14:40:00Z","v":3651,"vw":63.478871},{"c":63.51,"h":63.52,"l":63.44,"n":296,"o":63.4501,"t":"2026-10-19T14:45:00Z","v":17747,"vw":63.482762},{"c":63.47,"h":63.47,"l":63.47,"n":14,"o":63.47,"t":"2026-10-19T14:50:00Z","v":280,"vw":63.47},{"c":63.53,"h":63.615,"l":63.53,"n":78,"o":63.58,"t":"2026-10-19T14:55:00Z","v":2140,"vw":63.567191},{"c":63.63,"h":63.63,"l":63.63,"n":17,"o":63.63,"t":"2026-10-19T15:00:00Z","v":664,"vw":63.63},{"c":63.67,"h":63.715,"l":63.67,"n":25,"o":63.71,"t":"2026-10-19T15:05:00Z","v":1380,"vw":63.688182},{"c":63.69,"h":63.77,"l":63.67,"n":114,"o":63.72,"t":"2026-10-19T15:10:00Z","v":9242,"vw":63.715919},{"c":63.7,"h":63.7,"l":63.66,"n":102,"o":63.7,"t":"2026-10-19T15:15:00Z","v":4281,"vw":63.691295},{"c":63.66,"h":63.67,"l":63.63,"n":120,"o":63.67,"t":"2026-10-19T15:20:00Z","v":5138,"vw":63.648309},{"c":63.68,"h":63.71,"l":63.64,"n":62,"o":63.64,"t":"2026-10-19T15:25:00Z","v":2226,"vw":63.680833},{"c":63.59,"h":63.66,"l":63.58,"n":154,"o":63.66,"t":"2026-10-19T15:30:00Z","v":8380,"vw":63.623467},{"c":63.675,"h":63.69,"l":63.605,"n":63,"o":63.605,"t":"2026-10-19T15:35:00Z","v":1437,"vw":63.652423},{"c":63.67,"h":63.745,"l":63.645,"n":312,"o":63.7,"t":"2026-10-19T15:40:00Z","v":19735,"vw":63.703479},{"c":63.68,"h":63.715,"l":63.67,"n":143,"o":63.715,"t":"2026-10-19T15:45:00Z","v":8913,"vw":63.684346},{"c":63.735,"h":63.75,"l":63.64,"n":213,"o":63.67,"t":"2026-10-19T15:50:00Z","v":10505,"vw":63.685031},{"c":63.8,"h":63.8,"l":63.735,"n":55,"o":63.735,"t":"2026-10-19T15:55:00Z","v":3831,"vw":63.746626},{"c":63.815,"h":63.815,"l":63.7125,"n":171,"o":63.795,"t":"2026-10-19T16:00:00Z","v":9312,"vw":63.751049},{"c":63.82,"h":63.85,"l":63.805,"n":94,"o":63.805,"t":"2026-10-19T16:05:00Z","v":3002,"vw":63.817968},{"c":63.74,"h":63.825,"l":63.74,"n":66,"o":63.825,"t":"2026-10-19T16:10:00Z","v":2903,"vw":63.770279},{"c":63.79,"h":63.825,"l":63.74,"n":67,"o":63.74,"t":"2026-10-19T16:15:00Z","v":5330,"vw":63.781579},{"c":63.81,"h":63.81,"l":63.71,"n":68,"o":63.73,"t":"2026-10-19T16:20:00Z","v":4186,"vw":63.788495},{"c":63.72,"h":63.76,"l":63.72,"n":36,"o":63.76,"t":"2026-10-19T16:25:00Z","v":1311,"vw":63.735444},{"c":63.73,"h":63.73,"l":63.71,"n":56,"o":63.71,"t":"2026-10-19T16:30:00Z","v":2049,"vw":63.716749},{"c":63.68,"h":63.7,"l":63.68,"n":50,"o":63.7,"t":"2026-10-19T16:35:00Z","v":1261,"vw":63.688},{"c":63.695,"h":63.71,"l":63.695,"n":10,"o":63.71,"t":"2026-10-19T16:40:00Z","v":447,"vw":63.7025},{"c":63.75,"h":63.75,"l":63.705,"n":51,"o":63.705,"t":"2026-10-19T16:45:00Z","v":1357,"vw":63.72939},{"c":63.73,"h":63.73,"l":63.73,"n":8,"o":63.73,"t":"2026-10-19T16:50:00Z","v":236,"vw":63.73},{"c":63.735,"h":63.735,"l":63.7101,"n":39,"o":63.73,"t":"2026-10-19T16:55:00Z","v":774,"vw":63.728917},{"c":63.68,"h":63.735,"l":63.68,"n":82,"o":63.735,"t":"2026-10-19T17:00:00Z","v":2042,"vw":63.697677},{"c":63.64,"h":63.695,"l":63.64,"n":80,"o":63.695,"t":"2026-10-19T17:05:00Z","v":1916,"vw":63.666139},{"c":63.685,"h":63.7,"l":63.6,"n":91,"o":63.615,"t":"2026-10-19T17:10:00Z","v":3948,"vw":63.64883},{"c":63.735,"h":63.735,"l":63.67,"n":91,"o":63.67,"t":"2026-10-19T17:15:00Z","v":2832,"vw":63.691483},{"c":63.725,"h":63.73,"l":63.7,"n":121,"o":63.7201,"t":"2026-10-19T17:20:00Z","v":6436,"vw":63.719164},{"c":63.9,"h":63.9,"l":63.72,"n":112,"o":63.72,"t":"2026-10-19T17:25:00Z","v":15856,"vw":63.825963},{"c":63.895,"h":63.92,"l":63.885,"n":114,"o":63.885,"t":"2026-10-19T17:30:00Z","v":4316,"vw":63.897101},{"c":63.87,"h":63.9,"l":63.86,"n":95,"o":63.895,"t":"2026-10-19T17:35:00Z","v":3275,"vw":63.883779},{"c":63.86,"h":63.885,"l":63.83,"n":102,"o":63.85,"t":"2026-10-19T17:40:00Z","v":3144,"vw":63.848927},{"c":63.87,"h":63.875,"l":63.85,"n":52,"o":63.875,"t":"2026-10-19T17:45:00Z","v":2986,"vw":63.871582},{"c":63.915,"h":63.915,"l":63.87,"n":157,"o":63.87,"t":"2026-10-19T17:50:00Z","v":4896,"vw":63.906776},{"c":63.92,"h":63.98,"l":63.92,"n":154,"o":63.94,"t":"2026-10-19T17:55:00Z","v":7471,"vw":63.938437},{"c":63.9,"h":63.92,"l":63.88,"n":142,"o":63.92,"t":"2026-10-19T18:00:00Z","v":7267,"vw":63.899198},{"c":64.03,"h":64.11,"l":63.94,"n":295,"o":63.95,"t":"2026-10-19T18:05:00Z","v":21441,"vw":64.017851},{"c":64,"h":64.015,"l":63.97,"n":103,"o":64.015,"t":"2026-10-19T18:10:00Z","v":4312,"vw":63.994857},{"c":64.1,"h":64.115,"l":63.99,"n":185,"o":64,"t":"2026-10-19T18:15:00Z","v":7183,"vw":64.050018},{"c":64.04,"h":64.13,"l":64.04,"n":118,"o":64.09,"t":"2026-10-19T18:20:00Z","v":5426,"vw":64.075661},{"c":64.06,"h":64.07,"l":64.03,"n":102,"o":64.045,"t":"2026-10-19T18:25:00Z","v":4099,"vw":64.053764},{"c":64.07,"h":64.07,"l":64.02,"n":265,"o":64.05,"t":"2026-10-19T18:30:00Z","v":15438,"vw":64.047513},{"c":64.05,"h":64.07,"l":64.04,"n":88,"o":64.06,"t":"2026-10-19T18:35:00Z","v":3693,"vw":64.051327},{"c":63.99,"h":64.05,"l":63.99,"n":100,"o":64.04,"t":"2026-10-19T18:40:00Z","v":4025,"vw":64.019878},{"c":63.95,"h":64.045,"l":63.95,"n":137,"o":63.98,"t":"2026-10-19T18:45:00Z","v":5480,"vw":64.015605},{"c":63.955,"h":63.97,"l":63.94,"n":103,"o":63.97,"t":"2026-10-19T18:50:00Z","v":3567,"vw":63.961577},{"c":64,"h":64,"l":63.97,"n":94,"o":63.97,"t":"2026-10-19T18:55:00Z","v":3150,"vw":63.994118},{"c":63.95,"h":64.02,"l":63.945,"n":170,"o":64.02,"t":"2026-10-19T19:00:00Z","v":8180,"vw":63.980206},{"c":64.04,"h":64.04,"l":63.95,"n":370,"o":63.96,"t":"2026-10-19T19:05:00Z","v":29835,"vw":63.983523},{"c":64.02,"h":64.065,"l":64.02,"n":138,"o":64.03,"t":"2026-10-19T19:10:00Z","v":6496,"vw":64.047064},{"c":64.095,"h":64.095,"l":64,"n":307,"o":64,"t":"2026-10-19T19:15:00Z","v":19117,"vw":64.021574},{"c":64.03,"h":64.095,"l":64.03,"n":113,"o":64.09,"t":"2026-10-19T19:20:00Z","v":2900,"vw":64.0775},{"c":64.085,"h":64.11,"l":64.04,"n":171,"o":64.04,"t":"2026-10-19T19:25:00Z","v":13954,"vw":64.048894},{"c":64.045,"h":64.105,"l":64.04,"n":294,"o":64.085,"t":"2026-10-19T19:30:00Z","v":10414,"vw":64.072405},{"c":64.25,"h":64.26,"l":64.045,"n":305,"o":64.045,"t":"2026-10-19T19:35:00Z","v":11567,"vw":64.170922},{"c":64.22,"h":64.25,"l":64.18,"n":244,"o":64.24,"t":"2026-10-19T19:40:00Z","v":9719,"vw":64.220769},{"c":64.22,"h":64.26,"l":64.185,"n":283,"o":64.215,"t":"2026-10-19T19:45:00Z","v":16737,"vw":64.206509},{"c":64.07,"h":64.24,"l":64.07,"n":395,"o":64.24,"t":"2026-10-19T19:50:00Z","v":22045,"vw":64.153345},{"c":64.05,"h":64.1,"l":63.9,"n":1260,"o":64.05,"t":"2026-10-19T19:55:00Z","v":87256,"vw":64.018417},{"c":64.05,"h":64.05,"l":64.05,"n":23,"o":64.05,"t":"2026-10-19T20:00:00Z","v":243031,"vw":64.05},{"c":64,"h":64.05,"l":64,"n":7,"o":64.05,"t":"2026-10-20T08:25:00Z","v":205,"vw":64.025},{"c":64.505,"h":64.835,"l":64.505,"n":43,"o":64.58,"t":"2026-10-20T13:30:00Z","v":18838,"vw":64.576508},{"c":64.73,"h":64.8025,"l":64.49,"n":53,"o":64.49,"t":"2026-10-20T13:35:00Z","v":7478,"vw":64.54975},{"c":64.945,"h":65.03,"l":64.89,"n":55,"o":64.89,"t":"2026-10-20T13:40:00Z","v":3241,"vw":64.962591},{"c":64.95,"h":65.125,"l":64.925,"n":95,"o":64.95,"t":"2026-10-20T13:45:00Z","v":7653,"vw":64.941053},{"c":64.985,"h":65.12,"l":64.955,"n":23,"o":65.09,"t":"2026-10-20T13:50:00Z","v":973,"vw":65.023889},{"c":64.8,"h":64.9399,"l":64.7,"n":143,"o":64.87,"t":"2026-10-20T13:55:00Z","v":10027,"vw":64.830232},{"c":64.73,"h":64.77,"l":64.63,"n":182,"o":64.71,"t":"2026-10-20T14:00:00Z","v":6878,"vw":64.670916},{"c":64.695,"h":64.73,"l":64.62,"n":94,"o":64.65,"t":"2026-10-20T14:05:00Z","v":9502,"vw":64.674264},{"c":64.79,"h":64.83,"l":64.71,"n":112,"o":64.71,"t":"2026-10-20T14:10:00Z","v":4147,"vw":64.790069},{"c":64.89,"h":64.89,"l":64.72,"n":68,"o":64.81,"t":"2026-10-20T14:15:00Z","v":3759,"vw":64.785732},{"c":65.065,"h":65.065,"l":64.9,"n":66,"o":64.92,"t":"2026-10-20T14:20:00Z","v":1812,"vw":64.96994},{"c":65.08,"h":65.09,"l":65.03,"n":86,"o":65.06,"t":"2026-10-20T14:25:00Z","v":3576,"vw":65.053574},{"c":65.185,"h":65.185,"l":65.08,"n":71,"o":65.08,"t":"2026-10-20T14:30:00Z","v":1834,"vw":65.147353},{"c":65.19,"h":65.2331,"l":65.15,"n":51,"o":65.2331,"t":"2026-10-20T14:35:00Z","v":1144,"vw":65.200379},{"c":65.25,"h":65.25,"l":65.14,"n":93,"o":65.14,"t":"2026-10-20T14:40:00Z","v":2415,"vw":65.191667},{"c":65.195,"h":65.3,"l":65.19,"n":130,"o":65.275,"t":"2026-10-20T14:45:00Z","v":5367,"vw":65.258284},{"c":65.265,"h":65.265,"l":65.24,"n":36,"o":65.24,"t":"2026-10-20T14:50:00Z","v":1339,"vw":65.244},{"c":65.18,"h":65.28,"l":65.18,"n":137,"o":65.265,"t":"2026-10-20T14:55:00Z","v":4453,"vw":65.22403},{"c":65.1,"h":65.19,"l":65.1,"n":180,"o":65.15,"t":"2026-10-20T15:00:00Z","v":6370,"vw":65.16016},{"c":65.22,"h":65.22,"l":65.125,"n":97,"o":65.125,"t":"2026-10-20T15:05:00Z","v":2330,"vw":65.179496},{"c":65.21,"h":65.21,"l":65.185,"n":103,"o":65.21,"t":"2026-10-20T15:10:00Z","v":2818,"vw":65.19375},{"c":65.22,"h":65.245,"l":65.22,"n":22,"o":65.245,"t":"2026-10-20T15:15:00Z","v":941,"vw":65.223924},{"c":65.22,"h":65.27,"l":65.16,"n":91,"o":65.27,"t":"2026-10-20T15:20:00Z","v":2412,"vw":65.209634},{"c":65.24,"h":65.24,"l":65.225,"n":42,"o":65.225,"t":"2026-10-20T15:25:00Z","v":871,"vw":65.228695},{"c":65.245,"h":65.26,"l":65.235,"n":25,"o":65.235,"t":"2026-10-20T15:30:00Z","v":1286,"vw":65.249286},{"c":65.33,"h":65.33,"l":65.23,"n":69,"o":65.23,"t":"2026-10-20T15:35:00Z","v":1864,"vw":65.294123},{"c":65.37,"h":65.37,"l":65.32,"n":120,"o":65.37,"t":"2026-10-20T15:40:00Z","v":5108,"vw":65.343589},{"c":65.345,"h":65.35,"l":65.345,"n":22,"o":65.345,"t":"2026-10-20T15:45:00Z","v":586,"vw":65.346667},{"c":65.35,"h":65.35,"l":65.31,"n":42,"o":65.31,"t":"2026-10-20T15:50:00Z","v":905,"vw":65.321},{"c":65.33,"h":65.34,"l":65.33,"n":28,"o":65.34,"t":"2026-10-20T15:55:00Z","v":543,"vw":65.335},{"c":65.32,"h":65.35,"l":65.28,"n":306,"o":65.3,"t":"2026-10-20T16:00:00Z","v":32863,"vw":65.300243},{"c":65.25,"h":65.32,"l":65.23,"n":363,"o":65.32,"t":"2026-10-20T16:05:00Z","v":48992,"vw":65.273919},{"c":65.17,"h":65.24,"l":65.17,"n":43,"o":65.24,"t":"2026-10-20T16:10:00Z","v":2029,"vw":65.206667},{"c":65.185,"h":65.195,"l":65.18,"n":64,"o":65.195,"t":"2026-10-20T16:15:00Z","v":2284,"vw":65.186666},{"c":65.24,"h":65.25,"l":65.19,"n":161,"o":65.19,"t":"2026-10-20T16:20:00Z","v":16089,"vw":65.216934},{"c":65.27,"h":65.27,"l":65.27,"n":25,"o":65.27,"t":"2026-10-20T16:25:00Z","v":262,"vw":65.27},{"c":65.25,"h":65.295,"l":65.23,"n":234,"o":65.295,"t":"2026-10-20T16:30:00Z","v":9459,"vw":65.251795},{"c":65.235,"h":65.3,"l":65.23,"n":160,"o":65.27,"t":"2026-10-20T16:35:00Z","v":11455,"vw":65.271053},{"c":65.16,"h":65.21,"l":65.16,"n":92,"o":65.21,"t":"2026-10-20T16:40:00Z","v":4207,"vw":65.185558},{"c":65.16,"h":65.18,"l":65.14,"n":161,"o":65.18,"t":"2026-10-20T16:45:00Z","v":6703,"vw":65.153374},{"c":65.05,"h":65.15,"l":65.05,"n":94,"o":65.15,"t":"2026-10-20T16:50:00Z","v":3717,"vw":65.096132},{"c":65.09,"h":65.09,"l":65.08,"n":70,"o":65.08,"t":"2026-10-20T16:55:00Z","v":2095,"vw":65.0875},{"c":65.13,"h":65.13,"l":65.09,"n":48,"o":65.13,"t":"2026-10-20T17:00:00Z","v":1506,"vw":65.109566},{"c":65.07,"h":65.11,"l":65.07,"n":53,"o":65.11,"t":"2026-10-20T17:05:00Z","v":1940,"vw":65.094615},{"c":65.15,"h":65.15,"l":65.05,"n":80,"o":65.05,"t":"2026-10-20T17:10:00Z","v":2262,"vw":65.087273},{"c":65.15,"h":65.15,"l":65.095,"n":87,"o":65.1394,"t":"2026-10-20T17:15:00Z","v":4490,"vw":65.122484},{"c":65.19,"h":65.19,"l":65.17,"n":35,"o":65.18,"t":"2026-10-20T17:20:00Z","v":2195,"vw":65.18},{"c":65.17,"h":65.2325,"l":65.15,"n":157,"o":65.1705,"t":"2026-10-20T17:25:00Z","v":5276,"vw":65.180687},{"c":65.19,"h":65.19,"l":65.14,"n":118,"o":65.16,"t":"2026-10-20T17:30:00Z","v":4124,"vw":65.164513},{"c":65.23,"h":65.23,"l":65.22,"n":27,"o":65.22,"t":"2026-10-20T17:35:00Z","v":803,"vw":65.227368},{"c":65.235,"h":65.235,"l":65.235,"n":31,"o":65.235,"t":"2026-10-20T17:40:00Z","v":424,"vw":65.235},{"c":65.28,"h":65.28,"l":65.23,"n":103,"o":65.23,"t":"2026-10-20T17:45:00Z","v":2206,"vw":65.257143},{"c":65.28,"h":65.3,"l":65.27,"n":108,"o":65.27,"t":"2026-10-20T17:50:00Z","v":4011,"vw":65.27983},{"c":65.34,"h":65.38,"l":65.34,"n":141,"o":65.34,"t":"2026-10-20T17:55:00Z","v":7722,"vw":65.362395},{"c":65.37,"h":65.415,"l":65.37,"n":69,"o":65.415,"t":"2026-10-20T18:00:00Z","v":2824,"vw":65.384465},{"c":65.415,"h":65.415,"l":65.375,"n":69,"o":65.3899,"t":"2026-10-20T18:05:00Z","v":2943,"vw":65.389935},{"c":65.37,"h":65.435,"l":65.37,"n":86,"o":65.435,"t":"2026-10-20T18:10:00Z","v":2738,"vw":65.40159},{"c":65.46,"h":65.46,"l":65.38,"n":123,"o":65.39,"t":"2026-10-20T18:15:00Z","v":4304,"vw":65.426985},{"c":65.42,"h":65.445,"l":65.42,"n":63,"o":65.445,"t":"2026-10-20T18:20:00Z","v":2081,"vw":65.428751},{"c":65.44,"h":65.46,"l":65.43,"n":58,"o":65.43,"t":"2026-10-20T18:25:00Z","v":2578,"vw":65.442},{"c":65.38,"h":65.42,"l":65.38,"n":98,"o":65.42,"t":"2026-10-20T18:30:00Z","v":3854,"vw":65.406371},{"c":65.41,"h":65.425,"l":65.35,"n":121,"o":65.35,"t":"2026-10-20T18:35:00Z","v":4647,"vw":65.398029},{"c":65.37,"h":65.41,"l":65.37,"n":113,"o":65.4,"t":"2026-10-20T18:40:00Z","v":3685,"vw":65.394433},{"c":65.37,"h":65.375,"l":65.34,"n":191,"o":65.37,"t":"2026-10-20T18:45:00Z","v":6310,"vw":65.360737},{"c":65.36,"h":65.39,"l":65.35,"n":83,"o":65.39,"t":"2026-10-20T18:50:00Z","v":3336,"vw":65.374993},{"c":65.36,"h":65.365,"l":65.34,"n":160,"o":65.3606,"t":"2026-10-20T18:55:00Z","v":4442,"vw":65.352536},{"c":65.44,"h":65.445,"l":65.365,"n":178,"o":65.365,"t":"2026-10-20T19:00:00Z","v":7551,"vw":65.410929},{"c":65.51,"h":65.51,"l":65.42,"n":266,"o":65.43,"t":"2026-10-20T19:05:00Z","v":12726,"vw":65.457257},{"c":65.485,"h":65.52,"l":65.47,"n":168,"o":65.5,"t":"2026-10-20T19:10:00Z","v":7934,"vw":65.504603},{"c":65.54,"h":65.54,"l":65.51,"n":87,"o":65.52,"t":"2026-10-20T19:15:00Z","v":1675,"vw":65.521667},{"c":65.47,"h":65.54,"l":65.46,"n":154,"o":65.54,"t":"2026-10-20T19:20:00Z","v":6731,"vw":65.499697},{"c":65.48,"h":65.5,"l":65.45,"n":164,"o":65.45,"t":"2026-10-20T19:25:00Z","v":6330,"vw":65.474308},{"c":65.49,"h":65.49,"l":65.46,"n":218,"o":65.46,"t":"2026-10-20T19:30:00Z","v":5675,"vw":65.471208},{"c":65.515,"h":65.515,"l":65.49,"n":158,"o":65.5,"t":"2026-10-20T19:35:00Z","v":5892,"vw":65.504231},{"c":65.56,"h":65.59,"l":65.501,"n":150,"o":65.501,"t":"2026-10-20T19:40:00Z","v":5196,"vw":65.55101},{"c":65.48,"h":65.62,"l":65.465,"n":484,"o":65.565,"t":"2026-10-20T19:45:00Z","v":23357,"vw":65.551335},{"c":65.27,"h":65.47,"l":65.22,"n":375,"o":65.47,"t":"2026-10-20T19:50:00Z","v":14118,"vw":65.327053},{"c":65.28,"h":65.41,"l":65.2,"n":1428,"o":65.24,"t":"2026-10-20T19:55:00Z","v":82345,"vw":65.271448},{"c":65.28,"h":65.28,"l":65.28,"n":26,"o":65.28,"t":"2026-10-20T20:00:00Z","v":242470,"vw":65.28},{"c":65.535,"h":66.6,"l":64.62,"n":39,"o":65.6,"t":"2026-10-21T13:30:00Z","v":8795,"vw":65.63915},{"c":65.59,"h":65.795,"l":65.5,"n":19,"o":65.795,"t":"2026-10-21T13:35:00Z","v":1417,"vw":65.704434},{"c":65.59,"h":65.67,"l":65.47,"n":88,"o":65.5,"t":"2026-10-21T13:40:00Z","v":2737,"vw":65.570037},{"c":65.575,"h":65.635,"l":65.53,"n":72,"o":65.635,"t":"2026-10-21T13:45:00Z","v":2510,"vw":65.591904},{"c":65.675,"h":65.8,"l":65.575,"n":37,"o":65.575,"t":"2026-10-21T13:50:00Z","v":1435,"vw":65.662461},{"c":65.51,"h":65.685,"l":65.47,"n":80,"o":65.685,"t":"2026-10-21T13:55:00Z","v":4274,"vw":65.548552},{"c":65.5125,"h":65.59,"l":65.5,"n":61,"o":65.5,"t":"2026-10-21T14:00:00Z","v":4735,"vw":65.529402},{"c":65.39,"h":65.535,"l":65.39,"n":195,"o":65.4,"t":"2026-10-21T14:05:00Z","v":10292,"vw":65.443696},{"c":65.65,"h":65.675,"l":65.47,"n":139,"o":65.47,"t":"2026-10-21T14:10:00Z","v":6369,"vw":65.590874},{"c":65.58,"h":65.65,"l":65.58,"n":125,"o":65.58,"t":"2026-10-21T14:15:00Z","v":6330,"vw":65.6148},{"c":65.46,"h":65.54,"l":65.46,"n":104,"o":65.53,"t":"2026-10-21T14:20:00Z","v":4035,"vw":65.519737},{"c":65.52,"h":65.52,"l":65.42,"n":148,"o":65.465,"t":"2026-10-21T14:25:00Z","v":5445,"vw":65.444517},{"c":65.6325,"h":65.695,"l":65.52,"n":216,"o":65.52,"t":"2026-10-21T14:30:00Z","v":9317,"vw":65.587191},{"c":65.77,"h":65.78,"l":65.63,"n":80,"o":65.63,"t":"2026-10-21T14:35:00Z","v":2556,"vw":65.6775},{"c":65.73,"h":65.765,"l":65.7,"n":93,"o":65.765,"t":"2026-10-21T14:40:00Z","v":3515,"vw":65.721535},{"c":65.72,"h":65.8,"l":65.72,"n":60,"o":65.75,"t":"2026-10-21T14:45:00Z","v":1348,"vw":65.766},{"c":65.61,"h":65.77,"l":65.61,"n":128,"o":65.74,"t":"2026-10-21T14:50:00Z","v":6549,"vw":65.682816},{"c":65.61,"h":65.61,"l":65.56,"n":47,"o":65.57,"t":"2026-10-21T14:55:00Z","v":1348,"vw":65.588},{"c":65.415,"h":65.56,"l":65.365,"n":143,"o":65.56,"t":"2026-10-21T15:00:00Z","v":4696,"vw":65.434495},{"c":65.415,"h":65.415,"l":65.415,"n":29,"o":65.415,"t":"2026-10-21T15:05:00Z","v":524,"vw":65.415},{"c":65.3,"h":65.42,"l":65.3,"n":88,"o":65.42,"t":"2026-10-21T15:15:00Z","v":2772,"vw":65.372783},{"c":65.355,"h":65.355,"l":65.33,"n":63,"o":65.33,"t":"2026-10-21T15:20:00Z","v":1380,"vw":65.342857},{"c":65.375,"h":65.375,"l":65.32,"n":91,"o":65.32,"t":"2026-10-21T15:25:00Z","v":1591,"vw":65.358159},{"c":65.38,"h":65.48,"l":65.38,"n":114,"o":65.48,"t":"2026-10-21T15:30:00Z","v":4110,"vw":65.421493},{"c":65.34,"h":65.385,"l":65.3001,"n":113,"o":65.385,"t":"2026-10-21T15:35:00Z","v":3530,"vw":65.334627},{"c":65.3325,"h":65.3325,"l":65.3325,"n":7,"o":65.3325,"t":"2026-10-21T15:45:00Z","v":158,"vw":65.3325},{"c":65.36,"h":65.36,"l":65.33,"n":23,"o":65.33,"t":"2026-10-21T15:50:00Z","v":566,"vw":65.345},{"c":65.34,"h":65.34,"l":65.34,"n":17,"o":65.34,"t":"2026-10-21T15:55:00Z","v":228,"vw":65.34},{"c":65.43,"h":65.43,"l":65.35,"n":74,"o":65.38,"t":"2026-10-21T16:00:00Z","v":3435,"vw":65.388801},{"c":65.38,"h":65.46,"l":65.38,"n":130,"o":65.405,"t":"2026-10-21T16:05:00Z","v":6920,"vw":65.420705},{"c":65.46,"h":65.46,"l":65.395,"n":41,"o":65.395,"t":"2026-10-21T16:10:00Z","v":1310,"vw":65.433333},{"c":65.55,"h":65.55,"l":65.48,"n":54,"o":65.48,"t":"2026-10-21T16:15:00Z","v":1420,"vw":65.5275},{"c":65.55,"h":65.55,"l":65.52,"n":56,"o":65.53,"t":"2026-10-21T16:25:00Z","v":1897,"vw":65.533216},{"c":65.53,"h":65.54,"l":65.53,"n":40,"o":65.53,"t":"2026-10-21T16:30:00Z","v":1037,"vw":65.53511},{"c":65.53,"h":65.53,"l":65.49,"n":98,"o":65.53,"t":"2026-10-21T16:35:00Z","v":2806,"vw":65.512734},{"c":65.535,"h":65.54,"l":65.4706,"n":107,"o":65.53,"t":"2026-10-21T16:40:00Z","v":2675,"vw":65.502331},{"c":65.555,"h":65.575,"l":65.55,"n":85,"o":65.57,"t":"2026-10-21T16:45:00Z","v":3872,"vw":65.5562},{"c":65.52,"h":65.55,"l":65.52,"n":92,"o":65.54,"t":"2026-10-21T16:50:00Z","v":2214,"vw":65.535545},{"c":65.55,"h":65.56,"l":65.54,"n":42,"o":65.54,"t":"2026-10-21T16:55:00Z","v":1179,"vw":65.548333},{"c":65.51,"h":65.565,"l":65.51,"n":53,"o":65.565,"t":"2026-10-21T17:00:00Z","v":2022,"vw":65.531255},{"c":65.54,"h":65.57,"l":65.47,"n":175,"o":65.47,"t":"2026-10-21T17:05:00Z","v":7126,"vw":65.513587},{"c":65.4001,"h":65.5,"l":65.4001,"n":157,"o":65.5,"t":"2026-10-21T17:10:00Z","v":5006,"vw":65.45923},{"c":65.41,"h":65.43,"l":65.405,"n":43,"o":65.405,"t":"2026-10-21T17:15:00Z","v":1294,"vw":65.417857},{"c":65.49,"h":65.49,"l":65.4,"n":78,"o":65.4,"t":"2026-10-21T17:20:00Z","v":3134,"vw":65.409474},{"c":65.45,"h":65.55,"l":65.45,"n":30,"o":65.55,"t":"2026-10-21T17:25:00Z","v":1219,"vw":65.503765},{"c":65.44,"h":65.44,"l":65.44,"n":29,"o":65.44,"t":"2026-10-21T17:30:00Z","v":611,"vw":65.44},{"c":65.395,"h":65.4,"l":65.39,"n":41,"o":65.4,"t":"2026-10-21T17:35:00Z","v":1339,"vw":65.393333},{"c":65.39,"h":65.415,"l":65.38,"n":81,"o":65.395,"t":"2026-10-21T17:40:00Z","v":3728,"vw":65.393588},{"c":65.355,"h":65.37,"l":65.3,"n":122,"o":65.37,"t":"2026-10-21T17:45:00Z","v":6262,"vw":65.346658},{"c":65.36,"h":65.36,"l":65.35,"n":25,"o":65.35,"t":"2026-10-21T17:50:00Z","v":414,"vw":65.355},{"c":65.33,"h":65.355,"l":65.33,"n":62,"o":65.35,"t":"2026-10-21T17:55:00Z","v":1560,"vw":65.335},{"c":65.4,"h":65.4,"l":65.35,"n":92,"o":65.35,"t":"2026-10-21T18:00:00Z","v":2687,"vw":65.362667},{"c":65.34,"h":65.38,"l":65.31,"n":89,"o":65.38,"t":"2026-10-21T18:05:00Z","v":3077,"vw":65.356667},{"c":65.32,"h":65.375,"l":65.32,"n":52,"o":65.375,"t":"2026-10-21T18:10:00Z","v":1056,"vw":65.359},{"c":65.34,"h":65.36,"l":65.34,"n":37,"o":65.36,"t":"2026-10-21T18:15:00Z","v":897,"vw":65.35375},{"c":65.38,"h":65.38,"l":65.33,"n":97,"o":65.335,"t":"2026-10-21T18:20:00Z","v":3238,"vw":65.365625},{"c":65.485,"h":65.485,"l":65.42,"n":109,"o":65.42,"t":"2026-10-21T18:25:00Z","v":3184,"vw":65.440667},{"c":65.43,"h":65.45,"l":65.43,"n":43,"o":65.43,"t":"2026-10-21T18:30:00Z","v":2360,"vw":65.436717},{"c":65.54,"h":65.54,"l":65.45,"n":103,"o":65.45,"t":"2026-10-21T18:35:00Z","v":3402,"vw":65.502934},{"c":65.585,"h":65.6,"l":65.565,"n":56,"o":65.565,"t":"2026-10-21T18:40:00Z","v":1832,"vw":65.586242},{"c":65.47,"h":65.6001,"l":65.46,"n":143,"o":65.6001,"t":"2026-10-21T18:45:00Z","v":4672,"vw":65.510256},{"c":65.44,"h":65.48,"l":65.425,"n":59,"o":65.48,"t":"2026-10-21T18:50:00Z","v":1368,"vw":65.442143},{"c":65.32,"h":65.41,"l":65.31,"n":154,"o":65.41,"t":"2026-10-21T18:55:00Z","v":4953,"vw":65.335409},{"c":65.31,"h":65.325,"l":65.25,"n":162,"o":65.325,"t":"2026-10-21T19:00:00Z","v":7207,"vw":65.302958},{"c":65.25,"h":65.33,"l":65.25,"n":141,"o":65.3,"t":"2026-10-21T19:05:00Z","v":4661,"vw":65.290389},{"c":65.235,"h":65.235,"l":65.18,"n":124,"o":65.23,"t":"2026-10-21T19:10:00Z","v":3300,"vw":65.212917},{"c":65.29,"h":65.29,"l":65.19,"n":84,"o":65.205,"t":"2026-10-21T19:15:00Z","v":2439,"vw":65.224022},{"c":65.4301,"h":65.48,"l":65.335,"n":88,"o":65.335,"t":"2026-10-21T19:20:00Z","v":2564,"vw":65.398542},{"c":65.51,"h":65.51,"l":65.5,"n":37,"o":65.5,"t":"2026-10-21T19:25:00Z","v":1261,"vw":65.505851},{"c":65.4,"h":65.515,"l":65.4,"n":255,"o":65.48,"t":"2026-10-21T19:30:00Z","v":6914,"vw":65.440862},{"c":65.46,"h":65.51,"l":65.4,"n":182,"o":65.4,"t":"2026-10-21T19:35:00Z","v":5148,"vw":65.435251},{"c":65.53,"h":65.53,"l":65.48,"n":156,"o":65.48,"t":"2026-10-21T19:40:00Z","v":3566,"vw":65.491786},{"c":65.48,"h":65.49,"l":65.41,"n":217,"o":65.49,"t":"2026-10-21T19:45:00Z","v":6809,"vw":65.448134},{"c":65.46,"h":65.49,"l":65.44,"n":265,"o":65.45,"t":"2026-10-21T19:50:00Z","v":10430,"vw":65.469582},{"c":65.57,"h":65.6,"l":65.44,"n":1053,"o":65.46,"t":"2026-10-21T19:55:00Z","v":62432,"vw":65.559112},{"c":65.56,"h":65.56,"l":65.56,"n":32,"o":65.56,"t":"2026-10-21T20:00:00Z","v":144794,"vw":65.56},{"c":65.5,"h":65.71,"l":65.36,"n":31,"o":65.71,"t":"2026-10-22T13:30:00Z","v":5754,"vw":65.671748},{"c":65.36,"h":65.5975,"l":65.36,"n":110,"o":65.48,"t":"2026-10-22T13:35:00Z","v":5119,"vw":65.490851},{"c":65.24,"h":65.64,"l":65.24,"n":124,"o":65.5,"t":"2026-10-22T13:40:00Z","v":8790,"vw":65.443653},{"c":65.475,"h":65.6905,"l":65.25,"n":79,"o":65.395,"t":"2026-10-22T13:45:00Z","v":5686,"vw":65.463124},{"c":65.64,"h":65.72,"l":65.49,"n":560,"o":65.49,"t":"2026-10-22T13:50:00Z","v":28954,"vw":65.592421},{"c":65.55,"h":65.69,"l":65.55,"n":185,"o":65.605,"t":"2026-10-22T13:55:00Z","v":15351,"vw":65.623271},{"c":65.45,"h":65.6,"l":65.45,"n":87,"o":65.6,"t":"2026-10-22T14:00:00Z","v":3106,"vw":65.50994},{"c":65.56,"h":65.56,"l":65.35,"n":119,"o":65.415,"t":"2026-10-22T14:05:00Z","v":9738,"vw":65.441746},{"c":65.7,"h":65.72,"l":65.555,"n":158,"o":65.555,"t":"2026-10-22T14:10:00Z","v":9678,"vw":65.612891},{"c":65.765,"h":65.765,"l":65.7,"n":54,"o":65.7,"t":"2026-10-22T14:15:00Z","v":1841,"vw":65.717516},{"c":65.78,"h":65.83,"l":65.7,"n":122,"o":65.7975,"t":"2026-10-22T14:20:00Z","v":6100,"vw":65.772738},{"c":65.79,"h":65.855,"l":65.73,"n":84,"o":65.73,"t":"2026-10-22T14:25:00Z","v":2082,"vw":65.800841},{"c":65.57,"h":65.79,"l":65.57,"n":54,"o":65.79,"t":"2026-10-22T14:30:00Z","v":3519,"vw":65.717308},{"c":65.7,"h":65.815,"l":65.54,"n":139,"o":65.54,"t":"2026-10-22T14:35:00Z","v":9374,"vw":65.72374},{"c":65.73,"h":65.81,"l":65.66,"n":162,"o":65.8,"t":"2026-10-22T14:40:00Z","v":14770,"vw":65.712004},{"c":65.7,"h":65.82,"l":65.7,"n":210,"o":65.76,"t":"2026-10-22T14:45:00Z","v":9028,"vw":65.778169},{"c":65.59,"h":65.68,"l":65.59,"n":126,"o":65.68,"t":"2026-10-22T14:50:00Z","v":3492,"vw":65.622901},{"c":65.8,"h":65.8,"l":65.61,"n":148,"o":65.62,"t":"2026-10-22T14:55:00Z","v":15562,"vw":65.746533},{"c":65.81,"h":65.83,"l":65.72,"n":105,"o":65.795,"t":"2026-10-22T15:00:00Z","v":3903,"vw":65.764634},{"c":65.95,"h":65.95,"l":65.75,"n":162,"o":65.81,"t":"2026-10-22T15:05:00Z","v":26885,"vw":65.810222},{"c":66.09,"h":66.09,"l":65.92,"n":87,"o":65.95,"t":"2026-10-22T15:10:00Z","v":4375,"vw":65.969265},{"c":65.91,"h":66.05,"l":65.91,"n":106,"o":66.05,"t":"2026-10-22T15:15:00Z","v":3586,"vw":65.946579},{"c":64.985,"h":65.9,"l":64.93,"n":441,"o":65.88,"t":"2026-10-22T15:20:00Z","v":39709,"vw":65.567841},{"c":64.775,"h":64.985,"l":64.65,"n":92,"o":64.985,"t":"2026-10-22T15:25:00Z","v":14506,"vw":64.811351},{"c":64.89,"h":64.91,"l":64.63,"n":160,"o":64.775,"t":"2026-10-22T15:30:00Z","v":4682,"vw":64.770812},{"c":64.99,"h":64.99,"l":64.79,"n":192,"o":64.84,"t":"2026-10-22T15:35:00Z","v":7326,"vw":64.89407},{"c":64.99,"h":65.1,"l":64.9,"n":135,"o":65,"t":"2026-10-22T15:40:00Z","v":4845,"vw":64.987494},{"c":64.74,"h":64.985,"l":64.74,"n":159,"o":64.97,"t":"2026-10-22T15:45:00Z","v":4996,"vw":64.902563},{"c":64.84,"h":64.92,"l":64.74,"n":185,"o":64.83,"t":"2026-10-22T15:50:00Z","v":5209,"vw":64.809444},{"c":64.815,"h":64.88,"l":64.76,"n":129,"o":64.88,"t":"2026-10-22T15:55:00Z","v":4346,"vw":64.810682},{"c":64.78,"h":64.965,"l":64.78,"n":137,"o":64.815,"t":"2026-10-22T16:00:00Z","v":5947,"vw":64.86868},{"c":64.9,"h":64.9,"l":64.81,"n":135,"o":64.83,"t":"2026-10-22T16:05:00Z","v":5123,"vw":64.837695},{"c":64.735,"h":64.92,"l":64.735,"n":75,"o":64.92,"t":"2026-10-22T16:10:00Z","v":2455,"vw":64.844615},{"c":64.81,"h":64.81,"l":64.59,"n":122,"o":64.735,"t":"2026-10-22T16:15:00Z","v":4874,"vw":64.746474},{"c":64.885,"h":64.91,"l":64.82,"n":68,"o":64.84,"t":"2026-10-22T16:20:00Z","v":2540,"vw":64.868321},{"c":64.93,"h":65,"l":64.85,"n":71,"o":64.85,"t":"2026-10-22T16:25:00Z","v":2147,"vw":64.946667},{"c":64.85,"h":64.99,"l":64.85,"n":71,"o":64.99,"t":"2026-10-22T16:30:00Z","v":1882,"vw":64.910909},{"c":64.88,"h":64.88,"l":64.76,"n":116,"o":64.85,"t":"2026-10-22T16:35:00Z","v":3568,"vw":64.825798},{"c":64.97,"h":65.01,"l":64.87,"n":82,"o":64.87,"t":"2026-10-22T16:40:00Z","v":2545,"vw":64.94},{"c":65.17,"h":65.17,"l":64.98,"n":124,"o":65,"t":"2026-10-22T16:45:00Z","v":5464,"vw":65.028298},{"c":65.22,"h":65.3,"l":65.21,"n":77,"o":65.21,"t":"2026-10-22T16:50:00Z","v":3034,"vw":65.239524},{"c":65.275,"h":65.28,"l":65.185,"n":81,"o":65.185,"t":"2026-10-22T16:55:00Z","v":3556,"vw":65.226613},{"c":65.21,"h":65.23,"l":65.11,"n":108,"o":65.21,"t":"2026-10-22T17:00:00Z","v":3890,"vw":65.188522},{"c":65.185,"h":65.185,"l":65.18,"n":31,"o":65.18,"t":"2026-10-22T17:05:00Z","v":1028,"vw":65.1825},{"c":65.35,"h":65.35,"l":65.21,"n":181,"o":65.21,"t":"2026-10-22T17:10:00Z","v":7051,"vw":65.232241},{"c":65.32,"h":65.37,"l":65.285,"n":65,"o":65.3,"t":"2026-10-22T17:15:00Z","v":2471,"vw":65.322267},{"c":65.23,"h":65.31,"l":65.23,"n":118,"o":65.29,"t":"2026-10-22T17:20:00Z","v":4066,"vw":65.282254},{"c":65.375,"h":65.375,"l":65.18,"n":100,"o":65.18,"t":"2026-10-22T17:25:00Z","v":3546,"vw":65.278166},{"c":65.24,"h":65.3889,"l":65.2,"n":111,"o":65.3889,"t":"2026-10-22T17:30:00Z","v":4086,"vw":65.270203},{"c":65.34,"h":65.35,"l":65.24,"n":91,"o":65.24,"t":"2026-10-22T17:35:00Z","v":2875,"vw":65.293684},{"c":65.31,"h":65.35,"l":65.24,"n":82,"o":65.34,"t":"2026-10-22T17:40:00Z","v":3095,"vw":65.303609},{"c":65.36,"h":65.37,"l":65.31,"n":93,"o":65.32,"t":"2026-10-22T17:45:00Z","v":2567,"vw":65.328307},{"c":65.33,"h":65.37,"l":65.21,"n":161,"o":65.37,"t":"2026-10-22T17:50:00Z","v":4964,"vw":65.274688},{"c":65.285,"h":65.32,"l":65.285,"n":64,"o":65.32,"t":"2026-10-22T17:55:00Z","v":1792,"vw":65.310555},{"c":65.24,"h":65.33,"l":65.235,"n":52,"o":65.32,"t":"2026-10-22T18:00:00Z","v":2331,"vw":65.273333},{"c":65.1,"h":65.22,"l":65.075,"n":164,"o":65.2,"t":"2026-10-22T18:05:00Z","v":7808,"vw":65.174109},{"c":65.13,"h":65.215,"l":65.13,"n":84,"o":65.15,"t":"2026-10-22T18:10:00Z","v":1887,"vw":65.168996},{"c":65.205,"h":65.24,"l":65.16,"n":158,"o":65.19,"t":"2026-10-22T18:15:00Z","v":10310,"vw":65.202232},{"c":65.3,"h":65.36,"l":65.205,"n":173,"o":65.205,"t":"2026-10-22T18:20:00Z","v":12403,"vw":65.245906},{"c":65.22,"h":65.32,"l":65.22,"n":96,"o":65.32,"t":"2026-10-22T18:25:00Z","v":3324,"vw":65.269474},{"c":65.14,"h":65.19,"l":65.12,"n":96,"o":65.19,"t":"2026-10-22T18:30:00Z","v":3335,"vw":65.148667},{"c":65.2,"h":65.2,"l":65.15,"n":78,"o":65.15,"t":"2026-10-22T18:35:00Z","v":2801,"vw":65.172222},{"c":65.2,"h":65.2,"l":65.16,"n":64,"o":65.16,"t":"2026-10-22T18:40:00Z","v":2383,"vw":65.192907},{"c":65.26,"h":65.27,"l":65.2,"n":161,"o":65.2,"t":"2026-10-22T18:45:00Z","v":7860,"vw":65.22613},{"c":65.31,"h":65.32,"l":65.25,"n":135,"o":65.255,"t":"2026-10-22T18:50:00Z","v":5109,"vw":65.270352},{"c":65.38,"h":65.38,"l":65.31,"n":103,"o":65.31,"t":"2026-10-22T18:55:00Z","v":3176,"vw":65.341667},{"c":65.535,"h":65.58,"l":65.33,"n":122,"o":65.33,"t":"2026-10-22T19:00:00Z","v":4210,"vw":65.459821},{"c":65.665,"h":65.69,"l":65.57,"n":122,"o":65.58,"t":"2026-10-22T19:05:00Z","v":5798,"vw":65.618377},{"c":65.69,"h":65.76,"l":65.6465,"n":176,"o":65.675,"t":"2026-10-22T19:10:00Z","v":7689,"vw":65.714529},{"c":65.83,"h":65.86,"l":65.73,"n":236,"o":65.73,"t":"2026-10-22T19:15:00Z","v":12497,"vw":65.796911},{"c":65.78,"h":65.9,"l":65.78,"n":159,"o":65.835,"t":"2026-10-22T19:20:00Z","v":6459,"vw":65.850628},{"c":65.92,"h":65.94,"l":65.78,"n":215,"o":65.83,"t":"2026-10-22T19:25:00Z","v":8262,"vw":65.871},{"c":65.97,"h":65.985,"l":65.86,"n":242,"o":65.9,"t":"2026-10-22T19:30:00Z","v":13086,"vw":65.920923},{"c":66.08,"h":66.1,"l":65.98,"n":213,"o":65.98,"t":"2026-10-22T19:35:00Z","v":8484,"vw":66.044902},{"c":65.91,"h":66.06,"l":65.91,"n":332,"o":66.06,"t":"2026-10-22T19:40:00Z","v":13105,"vw":65.972684},{"c":65.85,"h":65.99,"l":65.82,"n":257,"o":65.915,"t":"2026-10-22T19:45:00Z","v":14726,"vw":65.893684},{"c":65.825,"h":65.91,"l":65.78,"n":346,"o":65.8,"t":"2026-10-22T19:50:00Z","v":16955,"vw":65.844188},{"c":65.64,"h":65.875,"l":65.63,"n":1399,"o":65.84,"t":"2026-10-22T19:55:00Z","v":103701,"vw":65.745174},{"c":65.64,"h":65.64,"l":65.64,"n":33,"o":65.64,"t":"2026-10-22T20:00:00Z","v":155124,"vw":65.64}],"history":[{"c":63.27,"h":63.93,"l":63.1,"n":8970,"o":63.93,"t":"2024-10-21T04:00:00Z","v":531694,"vw":63.328788},{"c":63.3,"h":63.405,"l":62.93,"n":6476,"o":63.32,"t":"2024-10-22T04:00:00Z","v":354650,"vw":63.229039},{"c":63.62,"h":63.68,"l":62.9635,"n":8949,"o":63.07,"t":"2024-10-23T04:00:00Z","v":606763,"vw":63.441474},{"c":63.31,"h":64.125,"l":63.18,"n":7995,"o":63.59,"t":"2024-10-24T04:00:00Z","v":441238,"vw":63.447221},{"c":61.47,"h":63.6,"l":61.41,"n":10471,"o":63.6,"t":"2024-10-25T04:00:00Z","v":725953,"vw":62.432616},{"c":61.9,"h":62.34,"l":61.78,"n":10477,"o":61.98,"t":"2024-10-28T04:00:00Z","v":535025,"vw":61.938268},{"c":61.17,"h":61.585,"l":61,"n":8629,"o":61.38,"t":"2024-10-29T04:00:00Z","v":528903,"vw":61.27176},{"c":61.36,"h":62.04,"l":61.22,"n":7875,"o":61.22,"t":"2024-10-30T04:00:00Z","v":591175,"vw":61.648343},{"c":59.95,"h":61.34,"l":59.94,"n":10025,"o":61.13,"t":"2024-10-31T04:00:00Z","v":729759,"vw":60.290412},{"c":59.9,"h":61.61,"l":59.76,"n":8405,"o":60.51,"t":"2024-11-01T04:00:00Z","v":473006,"vw":60.145742},{"c":60.67,"h":61.25,"l":60.03,"n":8923,"o":60.1,"t":"2024-11-04T05:00:00Z","v":461339,"vw":60.757827},{"c":60.69,"h":60.7,"l":60.045,"n":10622,"o":60.29,"t":"2024-11-05T05:00:00Z","v":694249,"vw":60.474609},{"c":59.73,"h":62.79,"l":58.78,"n":24093,"o":62.33,"t":"2024-11-06T05:00:00Z","v":2340506,"vw":59.542171},{"c":60.42,"h":62.1,"l":59.65,"n":17503,"o":61.57,"t":"2024-11-07T05:00:00Z","v":1186214,"vw":60.619093},{"c":62,"h":62.17,"l":60.14,"n":13288,"o":60.68,"t":"2024-11-08T05:00:00Z","v":769245,"vw":61.686666},{"c":62.03,"h":63.15,"l":61.77,"n":11974,"o":61.77,"t":"2024-11-11T05:00:00Z","v":657974,"vw":62.410383},{"c":61,"h":62.13,"l":60.92,"n":9148,"o":61.62,"t":"2024-11-12T05:00:00Z","v":604855,"vw":61.234005},{"c":61.81,"h":62.3,"l":61.53,"n":10142,"o":61.63,"t":"2024-11-13T05:00:00Z","v":694903,"vw":61.890044},{"c":60.85,"h":62.1,"l":60.69,"n":7273,"o":62.01,"t":"2024-11-14T05:00:00Z","v":471924,"vw":61.092422},{"c":60.66,"h":61.22,"l":60.23,"n":9464,"o":61.22,"t":"2024-11-15T05:00:00Z","v":612174,"vw":60.589},{"c":60.62,"h":60.9,"l":60.18,"n":9628,"o":60.41,"t":"2024-11-18T05:00:00Z","v":574421,"vw":60.571914},{"c":60.52,"h":60.89,"l":60.09,"n":7198,"o":60.51,"t":"2024-11-19T05:00:00Z","v":441389,"vw":60.566845},{"c":59.93,"h":60.25,"l":59.61,"n":8329,"o":60.16,"t":"2024-11-20T05:00:00Z","v":490849,"vw":59.933741},{"c":60.23,"h":60.9,"l":59.79,"n":10036,"o":59.84,"t":"2024-11-21T05:00:00Z","v":1283860,"vw":60.386563},{"c":60.4,"h":60.8,"l":59.925,"n":8346,"o":60.61,"t":"2024-11-22T05:00:00Z","v":600103,"vw":60.335755},{"c":61.08,"h":62.07,"l":60.585,"n":9239,"o":60.64,"t":"2024-11-25T05:00:00Z","v":704832,"vw":61.202168},{"c":60.44,"h":61.4,"l":60.37,"n":10949,"o":61.06,"t":"2024-11-26T05:00:00Z","v":663390,"vw":60.580906},{"c":61.21,"h":61.61,"l":60.74,"n":6864,"o":60.74,"t":"2024-11-27T05:00:00Z","v":319807,"vw":61.227195},{"c":60.63,"h":62.045,"l":60.54,"n":5684,"o":61.6,"t":"2024-11-29T05:00:00Z","v":423395,"vw":60.92798},{"c":60.47,"h":61.17,"l":60.15,"n":11867,"o":60.33,"t":"2024-12-02T05:00:00Z","v":795839,"vw":60.615826},{"c":60.55,"h":61,"l":60.41,"n":10176,"o":60.7,"t":"2024-12-03T05:00:00Z","v":892816,"vw":60.661901},{"c":59.51,"h":60.61,"l":59.2,"n":11026,"o":60.45,"t":"2024-12-04T05:00:00Z","v":771562,"vw":59.531638},{"c":59.78,"h":60.18,"l":59.13,"n":11474,"o":59.13,"t":"2024-12-05T05:00:00Z","v":722313,"vw":59.765611},{"c":59.37,"h":60.005,"l":58.84,"n":10811,"o":59.77,"t":"2024-12-06T05:00:00Z","v":599440,"vw":59.27263},{"c":63.22,"h":64.75,"l":61.83,"n":43859,"o":64.23,"t":"2024-12-09T05:00:00Z","v":3694282,"vw":63.126653},{"c":62.78,"h":63.44,"l":61.41,"n":25184,"o":63.18,"t":"2024-12-10T05:00:00Z","v":1693278,"vw":62.691369},{"c":63.14,"h":63.78,"l":62.6,"n":19983,"o":62.74,"t":"2024-12-11T05:00:00Z","v":1336007,"vw":63.217224},{"c":62.68,"h":63.82,"l":62.6,"n":19072,"o":63,"t":"2024-12-12T05:00:00Z","v":1234440,"vw":63.109866},{"c":62.25,"h":62.92,"l":61.165,"n":15963,"o":61.82,"t":"2024-12-13T05:00:00Z","v":1128720,"vw":62.344239},{"c":62.04,"h":62.82,"l":61.57,"n":21762,"o":62.12,"t":"2024-12-16T05:00:00Z","v":1842125,"vw":62.174352},{"c":61.98,"h":62.92,"l":61.62,"n":23710,"o":61.78,"t":"2024-12-17T05:00:00Z","v":1715254,"vw":62.247164},{"c":59.12,"h":62.39,"l":59.08,"n":27719,"o":61.7,"t":"2024-12-18T05:00:00Z","v":2537014,"vw":60.399918},{"c":58.62,"h":59.98,"l":58.62,"n":30730,"o":59.26,"t":"2024-12-19T05:00:00Z","v":2534412,"vw":59.117757},{"c":58.99,"h":60.16,"l":58.17,"n":36677,"o":58.36,"t":"2024-12-20T05:00:00Z","v":19700121,"vw":59.083831},{"c":58.96,"h":59.01,"l":58.245,"n":16888,"o":58.58,"t":"2024-12-23T05:00:00Z","v":1343939,"vw":58.72859},{"c":59.06,"h":59.29,"l":58.4,"n":7429,"o":58.61,"t":"2024-12-24T05:00:00Z","v":436375,"vw":58.860297},{"c":59.64,"h":59.78,"l":58.79,"n":12053,"o":58.89,"t":"2024-12-26T05:00:00Z","v":798761,"vw":59.486125},{"c":59.08,"h":59.885,"l":58.95,"n":9618,"o":59.14,"t":"2024-12-27T05:00:00Z","v":673570,"vw":59.221639},{"c":58.98,"h":59.29,"l":58.39,"n":12372,"o":59.07,"t":"2024-12-30T05:00:00Z","v":1049532,"vw":58.981082},{"c":59.14,"h":60,"l":58.9,"n":13624,"o":59.54,"t":"2024-12-31T05:00:00Z","v":1122763,"vw":59.244299},{"c":57.4,"h":59.39,"l":57.315,"n":15347,"o":59.27,"t":"2025-01-02T05:00:00Z","v":1087020,"vw":57.802437},{"c":58.64,"h":58.89,"l":57.12,"n":11514,"o":57.29,"t":"2025-01-03T05:00:00Z","v":791628,"vw":58.51248},{"c":58.92,"h":60.12,"l":58.23,"n":15243,"o":58.97,"t":"2025-01-06T05:00:00Z","v":1081211,"vw":59.352826},{"c":58.44,"h":59.57,"l":58.14,"n":13287,"o":59.31,"t":"2025-01-07T05:00:00Z","v":736266,"vw":58.577717},{"c":58.51,"h":58.66,"l":57.72,"n":13023,"o":58.28,"t":"2025-01-08T05:00:00Z","v":819148,"vw":58.396641},{"c":57.92,"h":58.41,"l":57.24,"n":17703,"o":57.34,"t":"2025-01-10T05:00:00Z","v":1258379,"vw":57.9523},{"c":58.74,"h":58.82,"l":57.34,"n":12154,"o":57.39,"t":"2025-01-13T05:00:00Z","v":706733,"vw":58.364701},{"c":59.68,"h":59.99,"l":58.32,"n":13295,"o":58.32,"t":"2025-01-14T05:00:00Z","v":700577,"vw":59.587727},{"c":59.74,"h":61.2,"l":59.5,"n":11702,"o":60.79,"t":"2025-01-15T05:00:00Z","v":777663,"vw":59.964545},{"c":61.31,"h":61.62,"l":59.7,"n":12066,"o":59.96,"t":"2025-01-16T05:00:00Z","v":767889,"vw":61.056975},{"c":61.21,"h":62.36,"l":61.15,"n":15064,"o":61.83,"t":"2025-01-17T05:00:00Z","v":979097,"vw":61.603936},{"c":64.36,"h":64.51,"l":61.6,"n":21833,"o":61.83,"t":"2025-01-21T05:00:00Z","v":2019858,"vw":63.229109},{"c":64.06,"h":64.22,"l":63.49,"n":13907,"o":64.18,"t":"2025-01-22T05:00:00Z","v":969675,"vw":64.013563},{"c":64.7,"h":65.07,"l":63.52,"n":10973,"o":63.92,"t":"2025-01-23T05:00:00Z","v":728132,"vw":64.525723},{"c":64.99,"h":65.66,"l":64.38,"n":9471,"o":64.45,"t":"2025-01-24T05:00:00Z","v":558499,"vw":65.059067},{"c":66.15,"h":66.4485,"l":65.23,"n":10201,"o":65.23,"t":"2025-01-27T05:00:00Z","v":538312,"vw":66.049578},{"c":66.2,"h":67.03,"l":65.69,"n":11229,"o":65.85,"t":"2025-01-28T05:00:00Z","v":600728,"vw":66.235417},{"c":65.02,"h":66.5,"l":64.66,"n":13239,"o":66.16,"t":"2025-01-29T05:00:00Z","v":671691,"vw":65.342878},{"c":65.63,"h":66.59,"l":65.03,"n":11125,"o":65.9,"t":"2025-01-30T05:00:00Z","v":510034,"vw":65.828272},{"c":65.42,"h":66.14,"l":64.925,"n":12189,"o":65.39,"t":"2025-01-31T05:00:00Z","v":664260,"vw":65.435784},{"c":65.26,"h":65.64,"l":63.91,"n":12342,"o":64.93,"t":"2025-02-03T05:00:00Z","v":1002268,"vw":65.166654},{"c":66,"h":66.455,"l":64.29,"n":10138,"o":64.29,"t":"2025-02-04T05:00:00Z","v":943705,"vw":65.597301},{"c":66.62,"h":67.17,"l":65.761,"n":8591,"o":67.17,"t":"2025-02-05T05:00:00Z","v":470593,"vw":66.540288},{"c":67.67,"h":67.78,"l":65.64,"n":19006,"o":67.25,"t":"2025-02-06T05:00:00Z","v":1196762,"vw":66.791757},{"c":67.32,"h":67.75,"l":66.61,"n":18401,"o":67.75,"t":"2025-02-07T05:00:00Z","v":1499861,"vw":67.158502},{"c":66.82,"h":67.76,"l":66.72,"n":15578,"o":67.76,"t":"2025-02-10T05:00:00Z","v":1019518,"vw":66.969738},{"c":66.9,"h":67.43,"l":66.47,"n":16667,"o":66.56,"t":"2025-02-11T05:00:00Z","v":978776,"vw":67.073721},{"c":66.48,"h":67.31,"l":65.665,"n":15904,"o":65.77,"t":"2025-02-12T05:00:00Z","v":807610,"vw":66.771926},{"c":67.32,"h":67.44,"l":66.1934,"n":16796,"o":66.38,"t":"2025-02-13T05:00:00Z","v":999993,"vw":67.144214},{"c":66.72,"h":67.67,"l":66.69,"n":14961,"o":67.4,"t":"2025-02-14T05:00:00Z","v":617736,"vw":66.994263},{"c":67.11,"h":67.31,"l":66.46,"n":10316,"o":66.46,"t":"2025-02-18T05:00:00Z","v":633802,"vw":67.053055},{"c":66.98,"h":67.32,"l":66.58,"n":9160,"o":66.58,"t":"2025-02-19T05:00:00Z","v":655500,"vw":66.997185},{"c":66.82,"h":67.26,"l":66.58,"n":9582,"o":67.07,"t":"2025-02-20T05:00:00Z","v":505576,"vw":66.883003},{"c":67.12,"h":68.05,"l":66.19,"n":16642,"o":68.05,"t":"2025-02-21T05:00:00Z","v":1301115,"vw":67.050481},{"c":67,"h":67.74,"l":66.99,"n":14289,"o":67.31,"t":"2025-02-24T05:00:00Z","v":851422,"vw":67.228939},{"c":67.33,"h":67.7125,"l":67,"n":13978,"o":67.01,"t":"2025-02-25T05:00:00Z","v":610701,"vw":67.373828},{"c":66.81,"h":67.72,"l":66.62,"n":10092,"o":67.47,"t":"2025-02-26T05:00:00Z","v":567646,"vw":66.941792},{"c":67.86,"h":68.215,"l":66.83,"n":13788,"o":66.83,"t":"2025-02-27T05:00:00Z","v":1156786,"vw":67.72095},{"c":67.82,"h":68.89,"l":67.16,"n":14851,"o":68.09,"t":"2025-02-28T05:00:00Z","v":1459986,"vw":67.835296},{"c":67.37,"h":67.97,"l":67.17,"n":15513,"o":67.59,"t":"2025-03-03T05:00:00Z","v":783827,"vw":67.53097},{"c":67.48,"h":68.215,"l":67.23,"n":18077,"o":67.23,"t":"2025-03-04T05:00:00Z","v":1266750,"vw":67.728983},{"c":68.5,"h":68.71,"l":67.0598,"n":17337,"o":67.23,"t":"2025-03-05T05:00:00Z","v":1400320,"vw":68.145262},{"c":68.16,"h":68.87,"l":67.84,"n":20335,"o":67.84,"t":"2025-03-06T05:00:00Z","v":1056412,"vw":68.391618},{"c":68.4,"h":69.075,"l":68.125,"n":16763,"o":68.32,"t":"2025-03-07T05:00:00Z","v":1190798,"vw":68.54105},{"c":68,"h":69.2,"l":67.89,"n":17956,"o":68.25,"t":"2025-03-10T04:00:00Z","v":1165003,"vw":68.364833},{"c":67.59,"h":68.545,"l":66.715,"n":18692,"o":68.3,"t":"2025-03-11T04:00:00Z","v":1212295,"vw":67.464233},{"c":66.85,"h":68,"l":66.43,"n":11629,"o":67.47,"t":"2025-03-12T04:00:00Z","v":593997,"vw":66.964279},{"c":65.12,"h":67.42,"l":64.96,"n":12683,"o":66.98,"t":"2025-03-13T04:00:00Z","v":709907,"vw":65.480625},{"c":66.36,"h":66.44,"l":65.2,"n":15144,"o":65.69,"t":"2025-03-14T04:00:00Z","v":850399,"vw":66.011612},{"c":67.38,"h":67.5548,"l":66.35,"n":12323,"o":66.49,"t":"2025-03-17T04:00:00Z","v":595513,"vw":67.201104},{"c":66.51,"h":67.7,"l":66.25,"n":12082,"o":67.36,"t":"2025-03-18T04:00:00Z","v":631824,"vw":66.6228},{"c":66.34,"h":67,"l":65.71,"n":11395,"o":66.49,"t":"2025-03-19T04:00:00Z","v":650516,"vw":66.35596},{"c":65.22,"h":66.42,"l":65.1,"n":12156,"o":66.16,"t":"2025-03-20T04:00:00Z","v":627359,"vw":65.436048},{"c":62.69,"h":65.045,"l":62.51,"n":16608,"o":64.9,"t":"2025-03-21T04:00:00Z","v":1947319,"vw":63.127069},{"c":64.04,"h":64.135,"l":62.07,"n":14261,"o":63.11,"t":"2025-03-24T04:00:00Z","v":840007,"vw":63.484961},{"c":63.02,"h":63.58,"l":62.55,"n":12455,"o":62.55,"t":"2025-03-25T04:00:00Z","v":681251,"vw":63.114046},{"c":63.97,"h":64.08,"l":63.02,"n":9389,"o":63.02,"t":"2025-03-26T04:00:00Z","v":478317,"vw":63.799907},{"c":63.09,"h":64.27,"l":62.84,"n":10325,"o":63.5,"t":"2025-03-27T04:00:00Z","v":453611,"vw":63.29661},{"c":62.73,"h":63.39,"l":62.23,"n":10916,"o":63.39,"t":"2025-03-28T04:00:00Z","v":513906,"vw":62.660069},{"c":63.22,"h":63.75,"l":62.325,"n":13401,"o":62.54,"t":"2025-03-31T04:00:00Z","v":779746,"vw":63.207213},{"c":63.36,"h":63.97,"l":62.55,"n":13534,"o":63.51,"t":"2025-04-01T04:00:00Z","v":755134,"vw":63.28323},{"c":63.89,"h":63.9,"l":62.23,"n":15283,"o":62.99,"t":"2025-04-02T04:00:00Z","v":903455,"vw":63.442908},{"c":57.91,"h":62.795,"l":57.625,"n":23593,"o":62.46,"t":"2025-04-03T04:00:00Z","v":1545517,"vw":58.679296},{"c":55.86,"h":56.945,"l":54.12,"n":27992,"o":55.85,"t":"2025-04-04T04:00:00Z","v":1779381,"vw":55.607023},{"c":53.4,"h":55.985,"l":52.28,"n":34483,"o":52.77,"t":"2025-04-07T04:00:00Z","v":1902884,"vw":53.518514},{"c":51.18,"h":55.41,"l":50.44,"n":25714,"o":55.01,"t":"2025-04-08T04:00:00Z","v":1618696,"vw":52.019553},{"c":55.83,"h":56.48,"l":48.18,"n":33518,"o":50.2,"t":"2025-04-09T04:00:00Z","v":2228133,"vw":53.549343},{"c":53.96,"h":55.195,"l":52.335,"n":20811,"o":54.79,"t":"2025-04-10T04:00:00Z","v":1131165,"vw":53.672466},{"c":54.6,"h":54.775,"l":52.3,"n":17316,"o":53.3,"t":"2025-04-11T04:00:00Z","v":1145273,"vw":54.096477},{"c":55.69,"h":56.065,"l":54.76,"n":13302,"o":55.39,"t":"2025-04-14T04:00:00Z","v":739612,"vw":55.601393},{"c":55.83,"h":56.89,"l":55.07,"n":15915,"o":55.61,"t":"2025-04-15T04:00:00Z","v":1149858,"vw":55.854949},{"c":56.73,"h":57.22,"l":55.43,"n":14695,"o":55.83,"t":"2025-04-16T04:00:00Z","v":990904,"vw":56.467713},{"c":57.69,"h":58.26,"l":56.71,"n":13159,"o":56.79,"t":"2025-04-17T04:00:00Z","v":1072632,"vw":57.735169},{"c":55.83,"h":57.16,"l":54.87,"n":12395,"o":57.1,"t":"2025-04-21T04:00:00Z","v":814488,"vw":55.613717},{"c":56.8,"h":57.13,"l":55.96,"n":9683,"o":56.62,"t":"2025-04-22T04:00:00Z","v":527291,"vw":56.7334},{"c":56.94,"h":58.63,"l":56.77,"n":16099,"o":57.84,"t":"2025-04-23T04:00:00Z","v":1051284,"vw":57.389585},{"c":57.02,"h":57.62,"l":56.5867,"n":16162,"o":56.94,"t":"2025-04-24T04:00:00Z","v":1163758,"vw":57.10903},{"c":56.61,"h":56.995,"l":56.03,"n":11573,"o":56.52,"t":"2025-04-25T04:00:00Z","v":702161,"vw":56.551943},{"c":56.88,"h":57.445,"l":56.2,"n":14065,"o":56.53,"t":"2025-04-28T04:00:00Z","v":872483,"vw":56.787491},{"c":56.68,"h":57.18,"l":56.3,"n":15666,"o":56.62,"t":"2025-04-29T04:00:00Z","v":968357,"vw":56.743716},{"c":56.33,"h":56.51,"l":55.14,"n":14638,"o":56.06,"t":"2025-04-30T04:00:00Z","v":858356,"vw":56.035825},{"c":56.62,"h":57.2,"l":55.95,"n":13820,"o":56.46,"t":"2025-05-01T04:00:00Z","v":933827,"vw":56.637258},{"c":57.63,"h":57.89,"l":56.78,"n":10924,"o":57.16,"t":"2025-05-02T04:00:00Z","v":751768,"vw":57.508397},{"c":56.9,"h":57.57,"l":56.87,"n":10853,"o":57.12,"t":"2025-05-05T04:00:00Z","v":580262,"vw":57.140035},{"c":56.36,"h":56.69,"l":55.87,"n":13999,"o":56.46,"t":"2025-05-06T04:00:00Z","v":838419,"vw":56.425759},{"c":56.28,"h":56.85,"l":55.99,"n":20382,"o":56.48,"t":"2025-05-07T04:00:00Z","v":1562959,"vw":56.337985},{"c":56.45,"h":57.15,"l":54.55,"n":23680,"o":56.61,"t":"2025-05-08T04:00:00Z","v":1403545,"vw":55.956859},{"c":57.14,"h":57.41,"l":56.22,"n":14475,"o":56.4,"t":"2025-05-09T04:00:00Z","v":1096552,"vw":57.094576},{"c":59.38,"h":60.23,"l":58.85,"n":20283,"o":59.22,"t":"2025-05-12T04:00:00Z","v":1551069,"vw":59.668897},{"c":58.85,"h":59.6,"l":58.18,"n":16323,"o":59.6,"t":"2025-05-13T04:00:00Z","v":942901,"vw":58.809768},{"c":57.57,"h":58.5,"l":57.2899,"n":16570,"o":58.24,"t":"2025-05-14T04:00:00Z","v":1058801,"vw":57.593802},{"c":58.31,"h":58.33,"l":57.25,"n":11262,"o":57.45,"t":"2025-05-15T04:00:00Z","v":634040,"vw":58.122997},{"c":58.62,"h":58.69,"l":58.01,"n":9596,"o":58.56,"t":"2025-05-16T04:00:00Z","v":635428,"vw":58.547366},{"c":58.51,"h":58.55,"l":57.72,"n":8115,"o":57.72,"t":"2025-05-19T04:00:00Z","v":387426,"vw":58.383503},{"c":57.93,"h":58.57,"l":57.75,"n":8168,"o":58.22,"t":"2025-05-20T04:00:00Z","v":457636,"vw":57.976974},{"c":55.65,"h":57.44,"l":55.57,"n":15433,"o":57.3,"t":"2025-05-21T04:00:00Z","v":794887,"vw":56.073364},{"c":55.56,"h":55.76,"l":55.055,"n":15451,"o":55.49,"t":"2025-05-22T04:00:00Z","v":820421,"vw":55.502592},{"c":55.15,"h":55.38,"l":54.42,"n":14854,"o":55.13,"t":"2025-05-23T04:00:00Z","v":703767,"vw":55.030311},{"c":56.26,"h":56.49,"l":55.42,"n":10887,"o":55.72,"t":"2025-05-27T04:00:00Z","v":649270,"vw":56.088966},{"c":56.57,"h":56.61,"l":55.8197,"n":11310,"o":56.2,"t":"2025-05-28T04:00:00Z","v":724478,"vw":56.387264},{"c":57.06,"h":58.015,"l":56.535,"n":12291,"o":57,"t":"2025-05-29T04:00:00Z","v":736455,"vw":56.998604},{"c":56.42,"h":57.01,"l":55.77,"n":11836,"o":56.62,"t":"2025-05-30T04:00:00Z","v":867872,"vw":56.404227},{"c":56.56,"h":56.755,"l":55.17,"n":14194,"o":56.02,"t":"2025-06-02T04:00:00Z","v":722822,"vw":56.324959},{"c":56.97,"h":57.25,"l":55.8549,"n":9581,"o":56.58,"t":"2025-06-03T04:00:00Z","v":631177,"vw":56.87542},{"c":57.34,"h":57.56,"l":56.685,"n":15443,"o":56.81,"t":"2025-06-04T04:00:00Z","v":977841,"vw":57.292296},{"c":57.93,"h":58.12,"l":56.96,"n":17012,"o":57.46,"t":"2025-06-05T04:00:00Z","v":960648,"vw":57.803014},{"c":59.03,"h":59.42,"l":58.2,"n":20591,"o":58.84,"t":"2025-06-06T04:00:00Z","v":935303,"vw":58.862314},{"c":59.83,"h":60.05,"l":59.02,"n":20281,"o":59.4,"t":"2025-06-09T04:00:00Z","v":1075483,"vw":59.669711},{"c":59.98,"h":60.5,"l":59.55,"n":16252,"o":60.23,"t":"2025-06-10T04:00:00Z","v":774444,"vw":59.943097},{"c":59.4,"h":60.62,"l":59.165,"n":13241,"o":60.05,"t":"2025-06-11T04:00:00Z","v":671834,"vw":59.68909},{"c":59.44,"h":59.62,"l":58.91,"n":14257,"o":59.14,"t":"2025-06-12T04:00:00Z","v":764912,"vw":59.290357},{"c":58.75,"h":59.29,"l":58.28,"n":16104,"o":59,"t":"2025-06-13T04:00:00Z","v":1035022,"vw":58.647495},{"c":58.26,"h":59.12,"l":58,"n":16480,"o":59.03,"t":"2025-06-16T04:00:00Z","v":843001,"vw":58.359499},{"c":58.16,"h":58.73,"l":57.72,"n":14941,"o":58.09,"t":"2025-06-17T04:00:00Z","v":1156146,"vw":58.110359},{"c":58.17,"h":58.83,"l":57.86,"n":15909,"o":58.03,"t":"2025-06-18T04:00:00Z","v":790006,"vw":58.310704},{"c":57.77,"h":58.92,"l":57.66,"n":15558,"o":58.52,"t":"2025-06-20T04:00:00Z","v":2097155,"vw":57.889725},{"c":58.2,"h":58.36,"l":57.165,"n":14303,"o":57.73,"t":"2025-06-23T04:00:00Z","v":968139,"vw":57.997865},{"c":58.66,"h":59.05,"l":58.03,"n":11042,"o":58.43,"t":"2025-06-24T04:00:00Z","v":601975,"vw":58.718593},{"c":56.03,"h":58.48,"l":56.03,"n":16542,"o":58.48,"t":"2025-06-25T04:00:00Z","v":1159879,"vw":56.518885},{"c":56.5,"h":56.63,"l":55.61,"n":14971,"o":56.14,"t":"2025-06-26T04:00:00Z","v":992316,"vw":56.300251},{"c":56.12,"h":57.65,"l":56.01,"n":21844,"o":56.09,"t":"2025-06-27T04:00:00Z","v":2062541,"vw":56.449742},{"c":56.07,"h":56.57,"l":55.24,"n":15640,"o":56.09,"t":"2025-06-30T04:00:00Z","v":1076004,"vw":55.843716},{"c":56.55,"h":57.99,"l":55.66,"n":13116,"o":55.98,"t":"2025-07-01T04:00:00Z","v":897787,"vw":56.830592},{"c":56.68,"h":56.795,"l":56.13,"n":17466,"o":56.13,"t":"2025-07-02T04:00:00Z","v":1883068,"vw":56.499063},{"c":57.16,"h":57.345,"l":56.65,"n":6435,"o":56.94,"t":"2025-07-03T04:00:00Z","v":345554,"vw":57.080412},{"c":56.81,"h":57.52,"l":56.35,"n":17962,"o":56.7,"t":"2025-07-07T04:00:00Z","v":1307731,"vw":56.836572},{"c":56.86,"h":57.61,"l":56.5,"n":12569,"o":56.5,"t":"2025-07-08T04:00:00Z","v":1305353,"vw":57.0488},{"c":56.01,"h":57.25,"l":55.94,"n":12638,"o":57.04,"t":"2025-07-09T04:00:00Z","v":848535,"vw":56.203043},{"c":57.65,"h":58.23,"l":55.9901,"n":20347,"o":56.44,"t":"2025-07-10T04:00:00Z","v":1308015,"vw":57.717819},{"c":58.1,"h":58.14,"l":56.705,"n":13342,"o":56.84,"t":"2025-07-11T04:00:00Z","v":891821,"vw":57.847155},{"c":57.77,"h":58.275,"l":57.4,"n":10566,"o":57.87,"t":"2025-07-14T04:00:00Z","v":562232,"vw":57.72906},{"c":56.76,"h":58.02,"l":56.73,"n":9709,"o":57.69,"t":"2025-07-15T04:00:00Z","v":749326,"vw":57.173135},{"c":57.61,"h":58.55,"l":56.845,"n":16132,"o":57.5,"t":"2025-07-16T04:00:00Z","v":1070151,"vw":57.617164},{"c":56.15,"h":57.73,"l":55.99,"n":15544,"o":57.65,"t":"2025-07-17T04:00:00Z","v":1023301,"vw":56.360089},{"c":56.44,"h":56.465,"l":55.7,"n":10261,"o":56.15,"t":"2025-07-18T04:00:00Z","v":708474,"vw":56.206405},{"c":56.57,"h":57.27,"l":56.37,"n":9649,"o":56.86,"t":"2025-07-21T04:00:00Z","v":504401,"vw":56.697928},{"c":57.48,"h":57.51,"l":56.42,"n":8530,"o":56.42,"t":"2025-07-22T04:00:00Z","v":587169,"vw":57.267975},{"c":58.21,"h":58.27,"l":57.15,"n":11642,"o":57.48,"t":"2025-07-23T04:00:00Z","v":644188,"vw":57.871026},{"c":57.23,"h":57.99,"l":57.04,"n":12737,"o":57.69,"t":"2025-07-24T04:00:00Z","v":872966,"vw":57.369612},{"c":57.04,"h":57.13,"l":56.31,"n":10093,"o":57.11,"t":"2025-07-25T04:00:00Z","v":586324,"vw":56.869641},{"c":55.74,"h":57.255,"l":55.72,"n":9535,"o":57.16,"t":"2025-07-28T04:00:00Z","v":569638,"vw":56.020215},{"c":56.84,"h":57.0275,"l":55.6,"n":12351,"o":56.2,"t":"2025-07-29T04:00:00Z","v":800971,"vw":56.515747},{"c":55.98,"h":56.92,"l":55.36,"n":10106,"o":56.73,"t":"2025-07-30T04:00:00Z","v":592431,"vw":56.124046},{"c":55.49,"h":56.18,"l":55.27,"n":12879,"o":55.41,"t":"2025-07-31T04:00:00Z","v":765723,"vw":55.579405},{"c":54.27,"h":56.07,"l":53.7,"n":18003,"o":56.07,"t":"2025-08-01T04:00:00Z","v":961730,"vw":54.307243},{"c":54.87,"h":55.06,"l":54.19,"n":12264,"o":54.26,"t":"2025-08-04T04:00:00Z","v":719008,"vw":54.808563},{"c":55.48,"h":55.6,"l":54.56,"n":11206,"o":54.84,"t":"2025-08-05T04:00:00Z","v":635987,"vw":55.288775},{"c":54.63,"h":55.565,"l":54.51,"n":11549,"o":54.94,"t":"2025-08-06T04:00:00Z","v":640372,"vw":54.788078},{"c":54.64,"h":55.73,"l":54.165,"n":16185,"o":55.73,"t":"2025-08-07T04:00:00Z","v":1017777,"vw":54.677064},{"c":53.77,"h":54.9531,"l":53.68,"n":14717,"o":54.74,"t":"2025-08-08T04:00:00Z","v":855795,"vw":54.007945},{"c":53.01,"h":53.98,"l":53,"n":16147,"o":53.76,"t":"2025-08-11T04:00:00Z","v":889121,"vw":53.22249},{"c":53.99,"h":54.09,"l":53.105,"n":16375,"o":53.47,"t":"2025-08-12T04:00:00Z","v":1056392,"vw":53.776772},{"c":54.56,"h":54.79,"l":53.9,"n":14568,"o":54.15,"t":"2025-08-13T04:00:00Z","v":895041,"vw":54.444503},{"c":54.13,"h":54.31,"l":53.46,"n":13681,"o":54,"t":"2025-08-14T04:00:00Z","v":678683,"vw":54.014951},{"c":54.19,"h":54.44,"l":53.93,"n":12423,"o":54.31,"t":"2025-08-15T04:00:00Z","v":865190,"vw":54.207807},{"c":53.61,"h":54.35,"l":53.58,"n":9848,"o":54.19,"t":"2025-08-18T04:00:00Z","v":569099,"vw":53.739696},{"c":55.7,"h":55.76,"l":54.01,"n":14003,"o":54.21,"t":"2025-08-19T04:00:00Z","v":751134,"vw":55.488749},{"c":55.64,"h":56.2,"l":55.04,"n":13922,"o":56,"t":"2025-08-20T04:00:00Z","v":939042,"vw":55.539526},{"c":55.36,"h":55.655,"l":54.965,"n":10980,"o":55.25,"t":"2025-08-21T04:00:00Z","v":798628,"vw":55.291043},{"c":57.77,"h":58.1391,"l":55.7,"n":18905,"o":55.79,"t":"2025-08-22T04:00:00Z","v":1074150,"vw":57.600697},{"c":57.86,"h":58.06,"l":57.35,"n":14809,"o":57.66,"t":"2025-08-25T04:00:00Z","v":812661,"vw":57.696795},{"c":57.19,"h":58.245,"l":56.98,"n":11589,"o":57.69,"t":"2025-08-26T04:00:00Z","v":803383,"vw":57.326764},{"c":57.82,"h":58.95,"l":57.4,"n":17273,"o":57.55,"t":"2025-08-27T04:00:00Z","v":1248242,"vw":57.921271},{"c":57.61,"h":58.13,"l":56.92,"n":12030,"o":58,"t":"2025-08-28T04:00:00Z","v":697818,"vw":57.469469},{"c":57.77,"h":58.05,"l":57.42,"n":10024,"o":57.63,"t":"2025-08-29T04:00:00Z","v":549101,"vw":57.711186},{"c":55.93,"h":57.19,"l":55.89,"n":14616,"o":57.03,"t":"2025-09-02T04:00:00Z","v":825702,"vw":56.137833},{"c":57.01,"h":57.07,"l":55.705,"n":12870,"o":55.76,"t":"2025-09-03T04:00:00Z","v":624077,"vw":56.856394},{"c":57.9,"h":57.96,"l":56.84,"n":10896,"o":57.01,"t":"2025-09-04T04:00:00Z","v":634950,"vw":57.509631},{"c":59.08,"h":59.35,"l":58.255,"n":15771,"o":58.45,"t":"2025-09-05T04:00:00Z","v":1014833,"vw":58.863291},{"c":58.74,"h":58.855,"l":57.705,"n":13791,"o":57.99,"t":"2025-09-08T04:00:00Z","v":747502,"vw":58.608334},{"c":57.7,"h":58.615,"l":57.445,"n":11109,"o":58.45,"t":"2025-09-09T04:00:00Z","v":470417,"vw":57.880584},{"c":57.35,"h":57.91,"l":56.975,"n":12115,"o":57.66,"t":"2025-09-10T04:00:00Z","v":523599,"vw":57.314578},{"c":58.7,"h":58.84,"l":57.08,"n":13271,"o":57.08,"t":"2025-09-11T04:00:00Z","v":781883,"vw":58.429052},{"c":58.56,"h":59.22,"l":58.29,"n":11888,"o":58.53,"t":"2025-09-12T04:00:00Z","v":643551,"vw":58.634575},{"c":58.28,"h":58.75,"l":58.275,"n":12966,"o":58.44,"t":"2025-09-15T04:00:00Z","v":677031,"vw":58.432803},{"c":58.6,"h":58.79,"l":57.81,"n":12607,"o":58.02,"t":"2025-09-16T04:00:00Z","v":733252,"vw":58.385056},{"c":57.9,"h":59.64,"l":57.89,"n":13135,"o":59.09,"t":"2025-09-17T04:00:00Z","v":806412,"vw":58.348549},{"c":58.61,"h":58.74,"l":57.7,"n":13040,"o":57.89,"t":"2025-09-18T04:00:00Z","v":690582,"vw":58.476823},{"c":58.48,"h":59.13,"l":58.15,"n":14574,"o":58.37,"t":"2025-09-19T04:00:00Z","v":1637274,"vw":58.522385},{"c":58.82,"h":58.93,"l":57.97,"n":11049,"o":58.31,"t":"2025-09-22T04:00:00Z","v":681591,"vw":58.614604},{"c":58.44,"h":59.15,"l":58.25,"n":12336,"o":58.76,"t":"2025-09-23T04:00:00Z","v":541399,"vw":58.507073},{"c":57.25,"h":59.78,"l":57.23,"n":10583,"o":58.29,"t":"2025-09-24T04:00:00Z","v":473191,"vw":57.470142},{"c":57.43,"h":57.68,"l":56.91,"n":11206,"o":57.4,"t":"2025-09-25T04:00:00Z","v":489514,"vw":57.386434},{"c":57.69,"h":58,"l":57.3501,"n":13814,"o":57.49,"t":"2025-09-26T04:00:00Z","v":578443,"vw":57.673792},{"c":56.5,"h":57.33,"l":56.34,"n":13980,"o":57.19,"t":"2025-09-29T04:00:00Z","v":658069,"vw":56.528429},{"c":56.75,"h":56.93,"l":56.36,"n":12661,"o":56.5,"t":"2025-09-30T04:00:00Z","v":752932,"vw":56.72728},{"c":57.68,"h":57.86,"l":56.79,"n":14022,"o":57.04,"t":"2025-10-01T04:00:00Z","v":681346,"vw":57.607809},{"c":57.69,"h":57.9082,"l":56.635,"n":13247,"o":57.68,"t":"2025-10-02T04:00:00Z","v":632333,"vw":57.388543},{"c":58.03,"h":59,"l":58,"n":12493,"o":58.1,"t":"2025-10-03T04:00:00Z","v":599264,"vw":58.217404},{"c":58.39,"h":58.69,"l":57.78,"n":10977,"o":58.24,"t":"2025-10-06T04:00:00Z","v":495166,"vw":58.38175},{"c":58.37,"h":58.679,"l":57.83,"n":10558,"o":58.35,"t":"2025-10-07T04:00:00Z","v":443336,"vw":58.300009},{"c":58.26,"h":58.37,"l":57.515,"n":10132,"o":58.37,"t":"2025-10-08T04:00:00Z","v":498888,"vw":58.143281},{"c":57.57,"h":58.375,"l":57.155,"n":8911,"o":58.14,"t":"2025-10-09T04:00:00Z","v":618207,"vw":57.591169},{"c":55.94,"h":58.1,"l":55.92,"n":9391,"o":57.91,"t":"2025-10-10T04:00:00Z","v":429806,"vw":56.444471},{"c":56.99,"h":57.15,"l":56.01,"n":8397,"o":56.2,"t":"2025-10-13T04:00:00Z","v":371925,"vw":56.908694},{"c":57.33,"h":57.555,"l":56.465,"n":10133,"o":56.72,"t":"2025-10-14T04:00:00Z","v":488026,"vw":57.169581},{"c":59.5,"h":59.785,"l":57.5,"n":13621,"o":57.5,"t":"2025-10-15T04:00:00Z","v":916441,"vw":59.180175},{"c":59.87,"h":60.82,"l":59.4,"n":12529,"o":59.68,"t":"2025-10-16T04:00:00Z","v":662879,"vw":59.965026},{"c":60.98,"h":61.03,"l":59.16,"n":12467,"o":59.16,"t":"2025-10-17T04:00:00Z","v":642777,"vw":60.632303},{"c":62.14,"h":62.26,"l":61.04,"n":9001,"o":61.23,"t":"2025-10-20T04:00:00Z","v":466687,"vw":61.908244},{"c":61.56,"h":62.41,"l":61.38,"n":12356,"o":62.35,"t":"2025-10-21T04:00:00Z","v":679384,"vw":61.682069},{"c":61.16,"h":62.03,"l":60.7905,"n":9422,"o":61.77,"t":"2025-10-22T04:00:00Z","v":371384,"vw":61.236163},{"c":60.91,"h":61.485,"l":60.74,"n":12285,"o":60.96,"t":"2025-10-23T04:00:00Z","v":750933,"vw":61.017101},{"c":61.01,"h":61.55,"l":60.84,"n":10592,"o":61.42,"t":"2025-10-24T04:00:00Z","v":513286,"vw":61.112103},{"c":61.11,"h":61.46,"l":60.83,"n":10441,"o":61.04,"t":"2025-10-27T04:00:00Z","v":435602,"vw":61.176743},{"c":60.31,"h":61.115,"l":59.79,"n":10040,"o":60.82,"t":"2025-10-28T04:00:00Z","v":385417,"vw":60.311323},{"c":58.29,"h":60.13,"l":57.795,"n":15967,"o":60,"t":"2025-10-29T04:00:00Z","v":754717,"vw":58.606501},{"c":58.53,"h":58.805,"l":57.74,"n":12704,"o":57.93,"t":"2025-10-30T04:00:00Z","v":681904,"vw":58.546572},{"c":57.13,"h":58.25,"l":56.83,"n":17150,"o":58.14,"t":"2025-10-31T04:00:00Z","v":1224251,"vw":57.3022},{"c":57.77,"h":57.9,"l":56.09,"n":17764,"o":56.68,"t":"2025-11-03T05:00:00Z","v":1335167,"vw":57.437646},{"c":57.91,"h":58.27,"l":57.345,"n":11234,"o":57.65,"t":"2025-11-04T05:00:00Z","v":555331,"vw":57.892854},{"c":58.01,"h":58.34,"l":57.71,"n":11191,"o":58.17,"t":"2025-11-05T05:00:00Z","v":530254,"vw":58.081191},{"c":58.98,"h":59.5,"l":58.22,"n":18248,"o":58.7,"t":"2025-11-06T05:00:00Z","v":940254,"vw":58.857792},{"c":60.96,"h":61,"l":58.93,"n":13344,"o":59.27,"t":"2025-11-07T05:00:00Z","v":661099,"vw":60.346632},{"c":61.16,"h":62.865,"l":60.5,"n":14822,"o":61.23,"t":"2025-11-10T05:00:00Z","v":927877,"vw":61.141141},{"c":61.85,"h":62.03,"l":61.02,"n":12941,"o":61.51,"t":"2025-11-11T05:00:00Z","v":679479,"vw":61.748868},{"c":60.97,"h":62.1,"l":60.97,"n":10803,"o":61.43,"t":"2025-11-12T05:00:00Z","v":662240,"vw":61.27771},{"c":61.19,"h":61.46,"l":60.54,"n":12909,"o":60.54,"t":"2025-11-13T05:00:00Z","v":688375,"vw":61.14505},{"c":60.74,"h":61.82,"l":60.36,"n":9039,"o":61.1,"t":"2025-11-14T05:00:00Z","v":573210,"vw":60.80677},{"c":60.04,"h":60.93,"l":59.76,"n":10562,"o":60.93,"t":"2025-11-17T05:00:00Z","v":481523,"vw":60.195291},{"c":60.29,"h":60.45,"l":59.75,"n":9285,"o":60.01,"t":"2025-11-18T05:00:00Z","v":346430,"vw":60.173579},{"c":59.53,"h":60.78,"l":58.67,"n":12804,"o":60.48,"t":"2025-11-19T05:00:00Z","v":804070,"vw":59.57605},{"c":60.1,"h":61.18,"l":59.58,"n":15244,"o":60.13,"t":"2025-11-20T05:00:00Z","v":754908,"vw":60.47851},{"c":61.93,"h":62.075,"l":59.95,"n":14757,"o":60.72,"t":"2025-11-21T05:00:00Z","v":931648,"vw":61.678999},{"c":62.27,"h":62.63,"l":61.37,"n":12775,"o":62.01,"t":"2025-11-24T05:00:00Z","v":706393,"vw":62.161691},{"c":62.52,"h":63.12,"l":62.28,"n":15089,"o":62.28,"t":"2025-11-25T05:00:00Z","v":817246,"vw":62.713915},{"c":62.81,"h":63.655,"l":62.26,"n":13912,"o":62.26,"t":"2025-11-26T05:00:00Z","v":1016727,"vw":62.986662},{"c":62.79,"h":63.23,"l":62.61,"n":5840,"o":62.7,"t":"2025-11-28T05:00:00Z","v":220365,"vw":62.836744},{"c":62.84,"h":63.19,"l":62.25,"n":9312,"o":62.25,"t":"2025-12-01T05:00:00Z","v":407552,"vw":62.825078},{"c":62.42,"h":63.12,"l":62.31,"n":11207,"o":63.12,"t":"2025-12-02T05:00:00Z","v":520413,"vw":62.512683},{"c":62.43,"h":62.99,"l":61.92,"n":10249,"o":62.5,"t":"2025-12-03T05:00:00Z","v":695654,"vw":62.400517},{"c":62.42,"h":62.76,"l":62.13,"n":7967,"o":62.26,"t":"2025-12-04T05:00:00Z","v":426491,"vw":62.43505},{"c":62.28,"h":62.84,"l":62.13,"n":8472,"o":62.15,"t":"2025-12-05T05:00:00Z","v":501449,"vw":62.407572},{"c":60.87,"h":62.71,"l":60.85,"n":12519,"o":62.48,"t":"2025-12-08T05:00:00Z","v":855413,"vw":61.171917},{"c":61.24,"h":62.01,"l":60.86,"n":13927,"o":61.14,"t":"2025-12-09T05:00:00Z","v":743110,"vw":61.420491},{"c":62.25,"h":62.68,"l":59.55,"n":14079,"o":61.14,"t":"2025-12-10T05:00:00Z","v":822929,"vw":62.054187},{"c":62.27,"h":62.89,"l":61.62,"n":11635,"o":62.56,"t":"2025-12-11T05:00:00Z","v":634269,"vw":62.240667},{"c":61.34,"h":62.97,"l":61.21,"n":12630,"o":62.85,"t":"2025-12-12T05:00:00Z","v":676221,"vw":61.704691},{"c":60.6,"h":61.24,"l":60.44,"n":13390,"o":61.24,"t":"2025-12-15T05:00:00Z","v":654630,"vw":60.674432},{"c":60.12,"h":61.09,"l":60.1,"n":14822,"o":60.76,"t":"2025-12-16T05:00:00Z","v":799118,"vw":60.30474},{"c":60.87,"h":61.14,"l":60.06,"n":13042,"o":60.06,"t":"2025-12-17T05:00:00Z","v":873437,"vw":60.797927},{"c":60.58,"h":61.495,"l":60.56,"n":13104,"o":60.91,"t":"2025-12-18T05:00:00Z","v":642924,"vw":60.774138},{"c":60.68,"h":60.98,"l":60.32,"n":8205,"o":60.38,"t":"2025-12-19T05:00:00Z","v":1479963,"vw":60.655542},{"c":60.27,"h":60.95,"l":60.03,"n":9805,"o":60.56,"t":"2025-12-22T05:00:00Z","v":690409,"vw":60.356101},{"c":59.79,"h":60.1559,"l":59.68,"n":6862,"o":59.93,"t":"2025-12-23T05:00:00Z","v":403879,"vw":59.831086},{"c":60.5,"h":60.64,"l":59.6701,"n":4175,"o":60,"t":"2025-12-24T05:00:00Z","v":255546,"vw":60.428345},{"c":60.28,"h":61.02,"l":59.93,"n":6763,"o":60.6,"t":"2025-12-26T05:00:00Z","v":247960,"vw":60.238238},{"c":59.89,"h":61.42,"l":59.59,"n":6224,"o":60.54,"t":"2025-12-29T05:00:00Z","v":351403,"vw":59.881148},{"c":59.77,"h":60.495,"l":59.575,"n":8883,"o":59.91,"t":"2025-12-30T05:00:00Z","v":478984,"vw":59.764521},{"c":58.71,"h":60.15,"l":58.68,"n":7800,"o":59.98,"t":"2025-12-31T05:00:00Z","v":781522,"vw":58.84602},{"c":59.02,"h":59.11,"l":58.29,"n":12142,"o":58.74,"t":"2026-01-02T05:00:00Z","v":538590,"vw":58.84736},{"c":59.01,"h":59.85,"l":58.57,"n":11809,"o":58.57,"t":"2026-01-05T05:00:00Z","v":554138,"vw":59.207188},{"c":58.86,"h":59.49,"l":57.95,"n":16206,"o":59.24,"t":"2026-01-06T05:00:00Z","v":841845,"vw":58.645426},{"c":59.1,"h":59.91,"l":58.9484,"n":15836,"o":59.24,"t":"2026-01-07T05:00:00Z","v":866274,"vw":59.348963},{"c":59.48,"h":60.45,"l":59.46,"n":13242,"o":59.55,"t":"2026-01-08T05:00:00Z","v":799494,"vw":59.819558},{"c":59.47,"h":60.07,"l":59.38,"n":11364,"o":59.4,"t":"2026-01-09T05:00:00Z","v":747502,"vw":59.592757},{"c":59.41,"h":59.91,"l":59.17,"n":10039,"o":59.72,"t":"2026-01-12T05:00:00Z","v":518662,"vw":59.441386},{"c":59.92,"h":60.1,"l":58.77,"n":9981,"o":59.57,"t":"2026-01-13T05:00:00Z","v":672449,"vw":59.680536},{"c":60.81,"h":60.96,"l":59.96,"n":10359,"o":60,"t":"2026-01-14T05:00:00Z","v":517644,"vw":60.620918},{"c":61.3,"h":61.61,"l":60.56,"n":10461,"o":60.88,"t":"2026-01-15T05:00:00Z","v":557768,"vw":61.26208},{"c":62.66,"h":62.73,"l":61,"n":13895,"o":61.42,"t":"2026-01-16T05:00:00Z","v":937978,"vw":62.221206},{"c":61.81,"h":62.21,"l":61.42,"n":12096,"o":61.88,"t":"2026-01-20T05:00:00Z","v":688986,"vw":61.788856},{"c":62.5,"h":62.85,"l":61.455,"n":16403,"o":62.36,"t":"2026-01-21T05:00:00Z","v":1010974,"vw":62.114959},{"c":62,"h":63.17,"l":61.59,"n":19744,"o":62.62,"t":"2026-01-22T05:00:00Z","v":1714268,"vw":62.144551},{"c":62.51,"h":62.57,"l":61.495,"n":13863,"o":61.94,"t":"2026-01-23T05:00:00Z","v":1002429,"vw":62.220769},{"c":61.04,"h":62.9,"l":60.88,"n":13147,"o":62.23,"t":"2026-01-26T05:00:00Z","v":1026040,"vw":61.421065},{"c":61.51,"h":61.7225,"l":60.62,"n":12305,"o":60.72,"t":"2026-01-27T05:00:00Z","v":675239,"vw":61.417204},{"c":59.95,"h":61.97,"l":59.815,"n":14784,"o":61.08,"t":"2026-01-28T05:00:00Z","v":846678,"vw":60.412586},{"c":61.44,"h":61.92,"l":60.31,"n":14921,"o":60.49,"t":"2026-01-29T05:00:00Z","v":901277,"vw":61.465137},{"c":61.54,"h":61.64,"l":60.7,"n":12240,"o":60.9,"t":"2026-01-30T05:00:00Z","v":776348,"vw":61.372626},{"c":61.56,"h":61.91,"l":61.24,"n":10548,"o":61.7,"t":"2026-02-02T05:00:00Z","v":559493,"vw":61.546028},{"c":62.54,"h":62.61,"l":61.35,"n":13346,"o":61.42,"t":"2026-02-03T05:00:00Z","v":783363,"vw":62.41988},{"c":64.44,"h":64.5,"l":62.975,"n":15786,"o":63.24,"t":"2026-02-04T05:00:00Z","v":850402,"vw":64.078363},{"c":65.08,"h":65.31,"l":63.92,"n":20447,"o":63.95,"t":"2026-02-05T05:00:00Z","v":1259051,"vw":64.837217},{"c":66.1,"h":66.46,"l":64.7,"n":15679,"o":66.46,"t":"2026-02-06T05:00:00Z","v":1592810,"vw":65.649175},{"c":65.98,"h":66.37,"l":65.21,"n":11250,"o":66.01,"t":"2026-02-09T05:00:00Z","v":569994,"vw":65.997253},{"c":65.41,"h":66.14,"l":65.35,"n":12920,"o":66.01,"t":"2026-02-10T05:00:00Z","v":759325,"vw":65.712275},{"c":65.43,"h":65.97,"l":64.98,"n":9511,"o":65.97,"t":"2026-02-11T05:00:00Z","v":542767,"vw":65.437885},{"c":64.5,"h":65.6899,"l":63.46,"n":12975,"o":65.64,"t":"2026-02-12T05:00:00Z","v":918341,"vw":64.417071},{"c":66.1,"h":66.58,"l":64.17,"n":15345,"o":64.96,"t":"2026-02-13T05:00:00Z","v":1216986,"vw":65.924625},{"c":66.19,"h":66.74,"l":65.88,"n":11258,"o":66.5,"t":"2026-02-17T05:00:00Z","v":669548,"vw":66.359648},{"c":65.62,"h":66.31,"l":65.31,"n":12931,"o":65.76,"t":"2026-02-18T05:00:00Z","v":666545,"vw":65.649476},{"c":64.98,"h":66.015,"l":64.775,"n":9565,"o":65.61,"t":"2026-02-19T05:00:00Z","v":446114,"vw":65.073426},{"c":65.88,"h":66.1,"l":64.3,"n":10797,"o":65.25,"t":"2026-02-20T05:00:00Z","v":675359,"vw":65.845702},{"c":65.73,"h":66.2615,"l":65.19,"n":10385,"o":66.01,"t":"2026-02-23T05:00:00Z","v":503173,"vw":65.648779},{"c":65.37,"h":65.885,"l":65.12,"n":7414,"o":65.34,"t":"2026-02-24T05:00:00Z","v":508536,"vw":65.412049},{"c":66.27,"h":66.38,"l":65.0801,"n":11909,"o":65.34,"t":"2026-02-25T05:00:00Z","v":860960,"vw":66.048771},{"c":66.32,"h":66.6175,"l":66.185,"n":10914,"o":66.51,"t":"2026-02-26T05:00:00Z","v":830667,"vw":66.351693},{"c":66.06,"h":66.57,"l":65.61,"n":11315,"o":65.76,"t":"2026-02-27T05:00:00Z","v":858196,"vw":66.1737},{"c":66.38,"h":66.6,"l":65.39,"n":7769,"o":65.72,"t":"2026-03-02T05:00:00Z","v":374553,"vw":66.304476},{"c":65.4,"h":65.79,"l":64.65,"n":9949,"o":65.06,"t":"2026-03-03T05:00:00Z","v":475867,"vw":65.387175},{"c":64.97,"h":65.64,"l":64.46,"n":12061,"o":65.52,"t":"2026-03-04T05:00:00Z","v":730788,"vw":64.928881},{"c":63.7,"h":64.69,"l":63.56,"n":14234,"o":64.36,"t":"2026-03-05T05:00:00Z","v":713941,"vw":64.068474},{"c":62.56,"h":63.335,"l":62.04,"n":11008,"o":63.02,"t":"2026-03-06T05:00:00Z","v":561858,"vw":62.486941},{"c":62.69,"h":63.03,"l":60.66,"n":9370,"o":61.99,"t":"2026-03-09T04:00:00Z","v":522218,"vw":62.128153},{"c":63.21,"h":64.48,"l":61.93,"n":11861,"o":61.93,"t":"2026-03-10T04:00:00Z","v":872578,"vw":63.400478},{"c":62.71,"h":63.71,"l":62.135,"n":10293,"o":63.71,"t":"2026-03-11T04:00:00Z","v":497142,"vw":62.554918},{"c":62.12,"h":62.67,"l":61.58,"n":11487,"o":62.01,"t":"2026-03-12T04:00:00Z","v":531197,"vw":62.113365},{"c":62.18,"h":63.25,"l":61.38,"n":10336,"o":62.76,"t":"2026-03-13T04:00:00Z","v":404565,"vw":62.229259},{"c":62.98,"h":63.68,"l":62.52,"n":11579,"o":62.96,"t":"2026-03-16T04:00:00Z","v":491151,"vw":63.09271},{"c":63.47,"h":64.09,"l":63.22,"n":8970,"o":63.43,"t":"2026-03-17T04:00:00Z","v":564561,"vw":63.614288},{"c":62.24,"h":63.56,"l":62.2,"n":11418,"o":63.25,"t":"2026-03-18T04:00:00Z","v":621650,"vw":62.557558},{"c":61.89,"h":62.26,"l":61.42,"n":9879,"o":61.6,"t":"2026-03-19T04:00:00Z","v":531499,"vw":61.85817},{"c":60.37,"h":62.12,"l":60.14,"n":11327,"o":61.86,"t":"2026-03-20T04:00:00Z","v":1133568,"vw":60.600761},{"c":61.02,"h":62.37,"l":60.84,"n":9675,"o":61.58,"t":"2026-03-23T04:00:00Z","v":626951,"vw":61.346089},{"c":61,"h":61.75,"l":60.15,"n":11351,"o":60.63,"t":"2026-03-24T04:00:00Z","v":605346,"vw":61.156945},{"c":61.66,"h":61.88,"l":60.78,"n":14012,"o":61.43,"t":"2026-03-25T04:00:00Z","v":576786,"vw":61.588422},{"c":61.78,"h":62.14,"l":61.2625,"n":9222,"o":62.14,"t":"2026-03-26T04:00:00Z","v":535060,"vw":61.733497},{"c":60.69,"h":61.35,"l":60.5,"n":9908,"o":61.1,"t":"2026-03-27T04:00:00Z","v":533160,"vw":60.835406},{"c":60.61,"h":61.61,"l":60.45,"n":10204,"o":61.35,"t":"2026-03-30T04:00:00Z","v":520490,"vw":60.840835},{"c":61.42,"h":61.99,"l":60.565,"n":8055,"o":61.47,"t":"2026-03-31T04:00:00Z","v":484143,"vw":61.387366},{"c":61.77,"h":62.245,"l":61.09,"n":11083,"o":61.32,"t":"2026-04-01T04:00:00Z","v":575782,"vw":61.804923},{"c":62.15,"h":62.56,"l":61.41,"n":8726,"o":61.68,"t":"2026-04-02T04:00:00Z","v":388276,"vw":62.094665},{"c":62.65,"h":62.97,"l":61.82,"n":11044,"o":62.2,"t":"2026-04-06T04:00:00Z","v":763046,"vw":62.593407},{"c":62.83,"h":63.14,"l":61.9,"n":12365,"o":63.14,"t":"2026-04-07T04:00:00Z","v":599122,"vw":62.633868},{"c":64.06,"h":64.21,"l":63.475,"n":14935,"o":64.08,"t":"2026-04-08T04:00:00Z","v":865900,"vw":63.952881},{"c":65.29,"h":66,"l":63.4383,"n":12240,"o":63.51,"t":"2026-04-09T04:00:00Z","v":661343,"vw":65.329732},{"c":65.34,"h":66.055,"l":65.01,"n":11845,"o":65.65,"t":"2026-04-10T04:00:00Z","v":575508,"vw":65.367949},{"c":65.6,"h":65.61,"l":64.62,"n":8727,"o":65.33,"t":"2026-04-13T04:00:00Z","v":601108,"vw":65.460907},{"c":65.65,"h":66.1199,"l":65.3,"n":9696,"o":65.3,"t":"2026-04-14T04:00:00Z","v":464991,"vw":65.658286},{"c":65.74,"h":65.74,"l":64.91,"n":9830,"o":65.45,"t":"2026-04-15T04:00:00Z","v":404287,"vw":65.594876},{"c":65.76,"h":66.38,"l":65.5,"n":10553,"o":66.185,"t":"2026-04-16T04:00:00Z","v":655170,"vw":65.844207},{"c":66.94,"h":67.035,"l":58.96,"n":16048,"o":66.18,"t":"2026-04-17T04:00:00Z","v":908106,"vw":66.224855},{"c":67.13,"h":67.55,"l":66.6027,"n":11519,"o":66.67,"t":"2026-04-20T04:00:00Z","v":643211,"vw":67.16255},{"c":66.24,"h":67.38,"l":65.78,"n":11486,"o":67.19,"t":"2026-04-21T04:00:00Z","v":537956,"vw":66.275151},{"c":65.99,"h":66.87,"l":65.73,"n":9711,"o":66.62,"t":"2026-04-22T04:00:00Z","v":487892,"vw":66.189186},{"c":66.33,"h":66.61,"l":65.77,"n":9097,"o":66.17,"t":"2026-04-23T04:00:00Z","v":347989,"vw":66.314498},{"c":65.28,"h":66.86,"l":65.1,"n":13752,"o":66.32,"t":"2026-04-24T04:00:00Z","v":662262,"vw":65.437514},{"c":65.95,"h":66.19,"l":65.37,"n":9986,"o":65.37,"t":"2026-04-27T04:00:00Z","v":563358,"vw":65.907018},{"c":66.07,"h":66.36,"l":65.37,"n":10683,"o":66.36,"t":"2026-04-28T04:00:00Z","v":420510,"vw":65.928437},{"c":64.79,"h":66.58,"l":64.42,"n":10168,"o":66.58,"t":"2026-04-29T04:00:00Z","v":458295,"vw":64.829748},{"c":65.2,"h":65.45,"l":64.54,"n":9387,"o":64.76,"t":"2026-04-30T04:00:00Z","v":526766,"vw":65.146432},{"c":65.27,"h":65.46,"l":64.55,"n":9837,"o":64.8,"t":"2026-05-01T04:00:00Z","v":441992,"vw":65.092647},{"c":64.55,"h":65.3,"l":64.105,"n":9974,"o":64.83,"t":"2026-05-04T04:00:00Z","v":359665,"vw":64.624127},{"c":65,"h":65.255,"l":64.225,"n":8738,"o":64.72,"t":"2026-05-05T04:00:00Z","v":383540,"vw":64.910277},{"c":66.09,"h":66.37,"l":65.41,"n":11196,"o":65.65,"t":"2026-05-06T04:00:00Z","v":510289,"vw":66.010978},{"c":66.54,"h":67.2,"l":65.88,"n":12511,"o":66.33,"t":"2026-05-07T04:00:00Z","v":635843,"vw":66.546866},{"c":66.21,"h":67.14,"l":65.89,"n":13131,"o":66.94,"t":"2026-05-08T04:00:00Z","v":756823,"vw":66.267519},{"c":65.71,"h":66.58,"l":65.61,"n":13340,"o":66.26,"t":"2026-05-11T04:00:00Z","v":725707,"vw":65.892845},{"c":65.91,"h":66.22,"l":64.89,"n":15981,"o":66.22,"t":"2026-05-12T04:00:00Z","v":865283,"vw":65.772084},{"c":66.28,"h":66.33,"l":65.24,"n":12179,"o":65.63,"t":"2026-05-13T04:00:00Z","v":624812,"vw":66.06355},{"c":65.71,"h":66.94,"l":65.68,"n":11440,"o":66.51,"t":"2026-05-14T04:00:00Z","v":541890,"vw":66.071155},{"c":65.05,"h":65.705,"l":64.82,"n":9047,"o":65.5,"t":"2026-05-15T04:00:00Z","v":499655,"vw":65.155607},{"c":65.79,"h":65.8801,"l":65.105,"n":8095,"o":65.31,"t":"2026-05-18T04:00:00Z","v":397563,"vw":65.684583},{"c":64.88,"h":65.685,"l":64.86,"n":9679,"o":65.43,"t":"2026-05-19T04:00:00Z","v":439345,"vw":65.111424},{"c":66.17,"h":66.35,"l":64.45,"n":14563,"o":64.56,"t":"2026-05-20T04:00:00Z","v":928908,"vw":65.935781},{"c":66.36,"h":66.41,"l":65.14,"n":13976,"o":65.8,"t":"2026-05-21T04:00:00Z","v":819882,"vw":66.141996},{"c":66.05,"h":66.5,"l":65.67,"n":12317,"o":66.21,"t":"2026-05-22T04:00:00Z","v":706793,"vw":65.972869},{"c":66.69,"h":66.69,"l":65.93,"n":18231,"o":66.08,"t":"2026-05-26T04:00:00Z","v":1091880,"vw":66.466374},{"c":66.75,"h":67.13,"l":66.56,"n":16196,"o":66.87,"t":"2026-05-27T04:00:00Z","v":1010202,"vw":66.803205},{"c":66.85,"h":67.07,"l":65.57,"n":16861,"o":65.98,"t":"2026-05-28T04:00:00Z","v":1613050,"vw":66.724974},{"c":65.69,"h":67.01,"l":65.175,"n":13147,"o":67.01,"t":"2026-05-29T04:00:00Z","v":962904,"vw":65.762093},{"c":63.36,"h":65.14,"l":63.15,"n":12984,"o":65,"t":"2026-06-01T04:00:00Z","v":611417,"vw":63.640301},{"c":63.68,"h":64.04,"l":63.12,"n":12100,"o":63.565,"t":"2026-06-02T04:00:00Z","v":589939,"vw":63.641853},{"c":64.1,"h":64.34,"l":63.16,"n":12576,"o":63.16,"t":"2026-06-03T04:00:00Z","v":609760,"vw":64.055505},{"c":64.49,"h":65.07,"l":63.975,"n":12028,"o":64.97,"t":"2026-06-04T04:00:00Z","v":495491,"vw":64.497891},{"c":64.33,"h":65.07,"l":63.895,"n":10591,"o":64.23,"t":"2026-06-05T04:00:00Z","v":512292,"vw":64.485164},{"c":63.81,"h":65.025,"l":63.3,"n":12509,"o":64.54,"t":"2026-06-08T04:00:00Z","v":563491,"vw":63.793292},{"c":66.93,"h":67.12,"l":64.33,"n":21547,"o":64.33,"t":"2026-06-09T04:00:00Z","v":1458314,"vw":66.550617},{"c":66.2,"h":67.83,"l":66.2,"n":17892,"o":67.21,"t":"2026-06-10T04:00:00Z","v":1396803,"vw":66.936229},{"c":66.66,"h":67.12,"l":66.045,"n":13878,"o":66.78,"t":"2026-06-11T04:00:00Z","v":674105,"vw":66.671479},{"c":67.27,"h":67.58,"l":66.875,"n":12813,"o":67.06,"t":"2026-06-12T04:00:00Z","v":743556,"vw":67.269774},{"c":66.71,"h":67.5,"l":66.57,"n":11739,"o":67.5,"t":"2026-06-15T04:00:00Z","v":776361,"vw":66.950246},{"c":66.28,"h":67.31,"l":65.635,"n":12076,"o":67.13,"t":"2026-06-16T04:00:00Z","v":961208,"vw":66.314499},{"c":63.86,"h":67,"l":63.36,"n":14456,"o":65.91,"t":"2026-06-17T04:00:00Z","v":861396,"vw":64.42017},{"c":64.35,"h":64.72,"l":62.99,"n":16741,"o":62.99,"t":"2026-06-18T04:00:00Z","v":2130060,"vw":64.18801},{"c":64.79,"h":65.61,"l":64.04,"n":17512,"o":64.5,"t":"2026-06-22T04:00:00Z","v":1236651,"vw":64.978703},{"c":65.65,"h":65.92,"l":64.77,"n":10585,"o":64.97,"t":"2026-06-23T04:00:00Z","v":660064,"vw":65.620565},{"c":65.44,"h":65.89,"l":64.5,"n":14456,"o":65.59,"t":"2026-06-24T04:00:00Z","v":816656,"vw":65.419102},{"c":65.35,"h":65.75,"l":64.24,"n":11289,"o":65.18,"t":"2026-06-25T04:00:00Z","v":635342,"vw":65.183588},{"c":65.98,"h":66.12,"l":64.66,"n":15794,"o":64.95,"t":"2026-06-26T04:00:00Z","v":3808491,"vw":65.917017},{"c":65.75,"h":65.79,"l":64.57,"n":16660,"o":65.69,"t":"2026-06-29T04:00:00Z","v":1100017,"vw":65.407992},{"c":64.77,"h":65.64,"l":64.735,"n":15313,"o":65,"t":"2026-06-30T04:00:00Z","v":1164145,"vw":65.071965},{"c":66.01,"h":66.37,"l":64.94,"n":18120,"o":64.98,"t":"2026-07-01T04:00:00Z","v":1308481,"vw":65.98151},{"c":67.33,"h":67.33,"l":66.15,"n":18693,"o":66.25,"t":"2026-07-02T04:00:00Z","v":1405946,"vw":66.830918},{"c":68.39,"h":68.47,"l":67.1,"n":17951,"o":67.59,"t":"2026-07-06T04:00:00Z","v":1187704,"vw":68.075947},{"c":68.77,"h":69.47,"l":68.45,"n":16122,"o":68.86,"t":"2026-07-07T04:00:00Z","v":861844,"vw":68.84345},{"c":67.52,"h":68.8,"l":67.3,"n":15869,"o":68.41,"t":"2026-07-08T04:00:00Z","v":996720,"vw":67.927761},{"c":68.54,"h":68.91,"l":67.59,"n":15952,"o":68,"t":"2026-07-09T04:00:00Z","v":863864,"vw":68.516093},{"c":69.4,"h":69.43,"l":68.165,"n":21539,"o":69.03,"t":"2026-07-10T04:00:00Z","v":1568924,"vw":68.95225},{"c":70.28,"h":70.5,"l":69.3,"n":17383,"o":69.64,"t":"2026-07-13T04:00:00Z","v":884515,"vw":70.189127},{"c":71.13,"h":71.24,"l":70.225,"n":14510,"o":70.42,"t":"2026-07-14T04:00:00Z","v":1013519,"vw":70.940062},{"c":71.84,"h":72.5,"l":70.38,"n":18285,"o":70.38,"t":"2026-07-15T04:00:00Z","v":1021263,"vw":71.902423},{"c":75.08,"h":75.23,"l":71.825,"n":16936,"o":72.02,"t":"2026-07-16T04:00:00Z","v":998852,"vw":74.663806},{"c":75.06,"h":78.9363,"l":74.52,"n":25134,"o":74.89,"t":"2026-07-17T04:00:00Z","v":1217096,"vw":75.119978},{"c":74.11,"h":75.255,"l":73.71,"n":17269,"o":75.02,"t":"2026-07-20T04:00:00Z","v":637914,"vw":74.129406},{"c":74.8,"h":74.94,"l":73.33,"n":13490,"o":74.52,"t":"2026-07-21T04:00:00Z","v":697440,"vw":74.715969},{"c":73.1,"h":75.11,"l":72.75,"n":15152,"o":75,"t":"2026-07-22T04:00:00Z","v":706692,"vw":73.271125},{"c":72.06,"h":73.1,"l":71.87,"n":14267,"o":72.18,"t":"2026-07-23T04:00:00Z","v":751475,"vw":72.18171},{"c":72.68,"h":73.14,"l":72.28,"n":16037,"o":72.84,"t":"2026-07-24T04:00:00Z","v":768740,"vw":72.695957},{"c":72.99,"h":73.62,"l":72.08,"n":12493,"o":72.82,"t":"2026-07-27T04:00:00Z","v":634098,"vw":72.915422},{"c":72.99,"h":74.05,"l":72.93,"n":21887,"o":73.53,"t":"2026-07-28T04:00:00Z","v":780659,"vw":73.199139},{"c":71.74,"h":72.89,"l":71.1,"n":24063,"o":72.89,"t":"2026-07-29T04:00:00Z","v":675089,"vw":71.694028},{"c":72.33,"h":72.75,"l":70.83,"n":15929,"o":71.91,"t":"2026-07-30T04:00:00Z","v":571797,"vw":71.810045},{"c":71.65,"h":72.5,"l":71.39,"n":12243,"o":72.5,"t":"2026-07-31T04:00:00Z","v":577840,"vw":71.674557},{"c":71.7,"h":72.41,"l":71.095,"n":12753,"o":71.59,"t":"2026-08-03T04:00:00Z","v":632413,"vw":71.622208},{"c":70.36,"h":72.73,"l":70.235,"n":16789,"o":70.82,"t":"2026-08-04T04:00:00Z","v":767498,"vw":70.59726},{"c":69.45,"h":71.085,"l":69.38,"n":11237,"o":70.67,"t":"2026-08-05T04:00:00Z","v":620724,"vw":69.744636},{"c":68.15,"h":71.005,"l":67.81,"n":14129,"o":69.59,"t":"2026-08-06T04:00:00Z","v":725246,"vw":68.280056},{"c":68.76,"h":68.885,"l":67.82,"n":11366,"o":67.95,"t":"2026-08-07T04:00:00Z","v":892441,"vw":68.648702},{"c":68.36,"h":68.74,"l":67.75,"n":12854,"o":68.74,"t":"2026-08-10T04:00:00Z","v":680615,"vw":68.260497},{"c":68.26,"h":68.925,"l":67.87,"n":13003,"o":68.21,"t":"2026-08-11T04:00:00Z","v":789985,"vw":68.428676},{"c":68.68,"h":69.59,"l":68.21,"n":9111,"o":69.44,"t":"2026-08-12T04:00:00Z","v":599929,"vw":68.718012},{"c":68.84,"h":69.51,"l":68.35,"n":9230,"o":68.35,"t":"2026-08-13T04:00:00Z","v":556420,"vw":68.940181},{"c":68.22,"h":69.11,"l":68.125,"n":8872,"o":68.73,"t":"2026-08-14T04:00:00Z","v":430006,"vw":68.359244},{"c":68.18,"h":68.25,"l":67.43,"n":12632,"o":67.98,"t":"2026-08-17T04:00:00Z","v":622411,"vw":67.901318},{"c":68.5,"h":69.64,"l":67.825,"n":12846,"o":69.54,"t":"2026-08-18T04:00:00Z","v":710543,"vw":68.40617},{"c":68.59,"h":68.95,"l":68.08,"n":22436,"o":68.56,"t":"2026-08-19T04:00:00Z","v":689228,"vw":68.533181},{"c":68.4,"h":68.895,"l":68.14,"n":10690,"o":68.52,"t":"2026-08-20T04:00:00Z","v":394510,"vw":68.469806},{"c":68.17,"h":68.85,"l":67.6791,"n":9563,"o":68.85,"t":"2026-08-21T04:00:00Z","v":616337,"vw":68.107554},{"c":68.91,"h":69.09,"l":68.03,"n":10122,"o":68.4,"t":"2026-08-24T04:00:00Z","v":660605,"vw":68.733904},{"c":68.38,"h":69.16,"l":67.99,"n":8407,"o":69.16,"t":"2026-08-25T04:00:00Z","v":444802,"vw":68.378505},{"c":67.57,"h":68.53,"l":67.5,"n":9954,"o":68.26,"t":"2026-08-26T04:00:00Z","v":635711,"vw":67.790404},{"c":67.11,"h":67.52,"l":66.76,"n":8265,"o":67.2,"t":"2026-08-27T04:00:00Z","v":421444,"vw":67.164303},{"c":66.59,"h":67.38,"l":66.485,"n":9971,"o":67.15,"t":"2026-08-28T04:00:00Z","v":491705,"vw":66.699081},{"c":66.21,"h":66.65,"l":65.82,"n":10226,"o":66.65,"t":"2026-08-31T04:00:00Z","v":853696,"vw":66.171727},{"c":66.45,"h":66.76,"l":65.77,"n":12617,"o":66.53,"t":"2026-09-01T04:00:00Z","v":752208,"vw":66.357233},{"c":65.74,"h":66.67,"l":65.51,"n":13151,"o":66.67,"t":"2026-09-02T04:00:00Z","v":807182,"vw":65.786246},{"c":65.8,"h":66.24,"l":65.325,"n":11879,"o":66.13,"t":"2026-09-03T04:00:00Z","v":905872,"vw":65.730105},{"c":65.65,"h":66.345,"l":65.46,"n":10521,"o":65.7,"t":"2026-09-04T04:00:00Z","v":669608,"vw":65.856869},{"c":66.05,"h":66.41,"l":65.62,"n":11283,"o":65.62,"t":"2026-09-08T04:00:00Z","v":581849,"vw":66.097016},{"c":65.2,"h":66.215,"l":64.9,"n":9164,"o":66.05,"t":"2026-09-09T04:00:00Z","v":492714,"vw":65.194991},{"c":65.02,"h":65.92,"l":64.79,"n":9730,"o":65.18,"t":"2026-09-10T04:00:00Z","v":468410,"vw":65.055912},{"c":65.27,"h":65.56,"l":64.68,"n":7782,"o":65.51,"t":"2026-09-11T04:00:00Z","v":462097,"vw":65.273559},{"c":65.14,"h":65.83,"l":64.97,"n":10268,"o":65.13,"t":"2026-09-14T04:00:00Z","v":502164,"vw":65.212782},{"c":65.29,"h":65.72,"l":64.2662,"n":12493,"o":65.12,"t":"2026-09-15T04:00:00Z","v":656875,"vw":65.32836},{"c":65.61,"h":66.41,"l":65.21,"n":15556,"o":65.54,"t":"2026-09-16T04:00:00Z","v":820229,"vw":65.89814},{"c":66.23,"h":66.555,"l":65.79,"n":14660,"o":65.93,"t":"2026-09-17T04:00:00Z","v":1063235,"vw":66.175403},{"c":65.75,"h":65.92,"l":65.4,"n":12219,"o":65.92,"t":"2026-09-18T04:00:00Z","v":1654854,"vw":65.741855},{"c":66.38,"h":66.5999,"l":65.89,"n":13415,"o":66.05,"t":"2026-09-21T04:00:00Z","v":964794,"vw":66.288568},{"c":66.4,"h":66.925,"l":66.255,"n":12513,"o":66.51,"t":"2026-09-22T04:00:00Z","v":768769,"vw":66.494455},{"c":66.02,"h":66.76,"l":65.68,"n":11380,"o":66.04,"t":"2026-09-23T04:00:00Z","v":755188,"vw":66.174429},{"c":66.43,"h":66.81,"l":66.23,"n":13370,"o":66.49,"t":"2026-09-24T04:00:00Z","v":955739,"vw":66.50173},{"c":66.07,"h":66.81,"l":65.96,"n":10916,"o":66.4,"t":"2026-09-25T04:00:00Z","v":602823,"vw":66.125198},{"c":66.57,"h":66.825,"l":65.825,"n":14703,"o":66.04,"t":"2026-09-28T04:00:00Z","v":921437,"vw":66.580393},{"c":66.25,"h":67.04,"l":66.04,"n":13492,"o":66.04,"t":"2026-09-29T04:00:00Z","v":855452,"vw":66.512193},{"c":64.55,"h":66.06,"l":64.51,"n":13939,"o":64.74,"t":"2026-09-30T04:00:00Z","v":921508,"vw":64.773984},{"c":63.98,"h":64.54,"l":63.84,"n":14333,"o":64.2,"t":"2026-10-01T04:00:00Z","v":808794,"vw":64.113764},{"c":64.54,"h":65.11,"l":64.13,"n":13177,"o":64.32,"t":"2026-10-02T04:00:00Z","v":861023,"vw":64.65038},{"c":64.43,"h":65.17,"l":64.11,"n":10388,"o":64.39,"t":"2026-10-05T04:00:00Z","v":859202,"vw":64.565429},{"c":64.23,"h":64.76,"l":64.03,"n":9661,"o":64.5,"t":"2026-10-06T04:00:00Z","v":423908,"vw":64.273693},{"c":63.34,"h":64.81,"l":63.312,"n":9665,"o":64.62,"t":"2026-10-07T04:00:00Z","v":521964,"vw":63.542862},{"c":64.48,"h":64.65,"l":63.32,"n":10139,"o":63.81,"t":"2026-10-08T04:00:00Z","v":706096,"vw":64.353669},{"c":64.79,"h":65.49,"l":64.3,"n":7864,"o":65.1,"t":"2026-10-09T04:00:00Z","v":402349,"vw":64.740675},{"c":66.1,"h":66.16,"l":64.895,"n":9822,"o":64.96,"t":"2026-10-12T04:00:00Z","v":541025,"vw":65.942361},{"c":65.87,"h":66.77,"l":65.66,"n":10308,"o":65.86,"t":"2026-10-13T04:00:00Z","v":508408,"vw":65.929999},{"c":64.81,"h":66.08,"l":64.45,"n":12441,"o":65.67,"t":"2026-10-14T04:00:00Z","v":557083,"vw":64.977409},{"c":63.93,"h":66.27,"l":63.8,"n":13665,"o":65.68,"t":"2026-10-15T04:00:00Z","v":879614,"vw":64.236969},{"c":64.06,"h":64.63,"l":63.75,"n":10143,"o":64.53,"t":"2026-10-16T04:00:00Z","v":567488,"vw":64.089255},{"c":64.05,"h":64.26,"l":63.18,"n":11691,"o":64.21,"t":"2026-10-19T04:00:00Z","v":837744,"vw":63.935639},{"c":65.28,"h":65.62,"l":64.49,"n":12549,"o":64.58,"t":"2026-10-20T04:00:00Z","v":799382,"vw":65.226602},{"c":65.56,"h":66.6,"l":64.62,"n":9533,"o":65.6,"t":"2026-10-21T04:00:00Z","v":480243,"vw":65.522381},{"c":65.64,"h":66.1,"l":64.59,"n":12682,"o":65.71,"t":"2026-10-22T04:00:00Z","v":808841,"vw":65.570273}],"volatilityBars":[{"c":66.4,"h":66.925,"l":66.32,"n":248,"o":66.51,"t":"2026-09-22T13:30:00Z","v":32023,"vw":66.478033},{"c":66.255,"h":66.4,"l":66.255,"n":331,"o":66.375,"t":"2026-09-22T13:45:00Z","v":29804,"vw":66.326853},{"c":66.495,"h":66.54,"l":66.31,"n":306,"o":66.31,"t":"2026-09-22T14:00:00Z","v":15987,"vw":66.456841},{"c":66.42,"h":66.5096,"l":66.38,"n":245,"o":66.495,"t":"2026-09-22T14:15:00Z","v":8126,"vw":66.418414},{"c":66.5,"h":66.5,"l":66.355,"n":394,"o":66.39,"t":"2026-09-22T14:30:00Z","v":16679,"vw":66.429468},{"c":66.425,"h":66.5,"l":66.35,"n":641,"o":66.5,"t":"2026-09-22T14:45:00Z","v":35282,"vw":66.410639},{"c":66.54,"h":66.54,"l":66.43,"n":376,"o":66.46,"t":"2026-09-22T15:00:00Z","v":10113,"vw":66.480792},{"c":66.745,"h":66.8,"l":66.54,"n":510,"o":66.54,"t":"2026-09-22T15:15:00Z","v":25130,"vw":66.605278},{"c":66.71,"h":66.82,"l":66.59,"n":926,"o":66.77,"t":"2026-09-22T15:30:00Z","v":70552,"vw":66.647915},{"c":66.62,"h":66.645,"l":66.57,"n":180,"o":66.61,"t":"2026-09-22T15:45:00Z","v":4660,"vw":66.61846},{"c":66.47,"h":66.665,"l":66.47,"n":245,"o":66.665,"t":"2026-09-22T16:00:00Z","v":8021,"vw":66.549607},{"c":66.375,"h":66.51,"l":66.375,"n":251,"o":66.445,"t":"2026-09-22T16:15:00Z","v":7830,"vw":66.439784},{"c":66.345,"h":66.43,"l":66.34,"n":304,"o":66.36,"t":"2026-09-22T16:30:00Z","v":14035,"vw":66.374454},{"c":66.44,"h":66.47,"l":66.335,"n":364,"o":66.345,"t":"2026-09-22T16:45:00Z","v":16704,"vw":66.399205},{"c":66.405,"h":66.53,"l":66.39,"n":274,"o":66.43,"t":"2026-09-22T17:00:00Z","v":9335,"vw":66.456343},{"c":66.425,"h":66.4399,"l":66.37,"n":238,"o":66.42,"t":"2026-09-22T17:15:00Z","v":6957,"vw":66.397872},{"c":66.47,"h":66.55,"l":66.43,"n":296,"o":66.45,"t":"2026-09-22T17:30:00Z","v":9751,"vw":66.476603},{"c":66.66,"h":66.68,"l":66.455,"n":391,"o":66.47,"t":"2026-09-22T17:45:00Z","v":13307,"vw":66.532649},{"c":66.69,"h":66.73,"l":66.65,"n":351,"o":66.66,"t":"2026-09-22T18:00:00Z","v":14773,"vw":66.671874},{"c":66.64,"h":66.7,"l":66.63,"n":343,"o":66.675,"t":"2026-09-22T18:15:00Z","v":10005,"vw":66.667682},{"c":66.7,"h":66.72,"l":66.6,"n":442,"o":66.6,"t":"2026-09-22T18:30:00Z","v":19732,"vw":66.688165},{"c":66.62,"h":66.7,"l":66.61,"n":328,"o":66.685,"t":"2026-09-22T18:45:00Z","v":10588,"vw":66.645034},{"c":66.64,"h":66.695,"l":66.57,"n":444,"o":66.61,"t":"2026-09-22T19:00:00Z","v":19074,"vw":66.642209},{"c":66.74,"h":66.745,"l":66.59,"n":435,"o":66.67,"t":"2026-09-22T19:15:00Z","v":16142,"vw":66.655601},{"c":66.69,"h":66.87,"l":66.69,"n":646,"o":66.725,"t":"2026-09-22T19:30:00Z","v":26606,"vw":66.797798},{"c":66.39,"h":66.8,"l":66.39,"n":1960,"o":66.715,"t":"2026-09-22T19:45:00Z","v":90007,"vw":66.505669},{"c":66.4,"h":66.42,"l":66.4,"n":37,"o":66.42,"t":"2026-09-22T20:00:00Z","v":175415,"vw":66.400013},{"c":65.73,"h":66.315,"l":65.68,"n":85,"o":66.04,"t":"2026-09-23T13:30:00Z","v":8847,"vw":66.042226},{"c":65.895,"h":65.9,"l":65.7,"n":70,"o":65.7,"t":"2026-09-23T13:45:00Z","v":3596,"vw":65.845034},{"c":66.19,"h":66.39,"l":66,"n":245,"o":66.05,"t":"2026-09-23T14:00:00Z","v":13611,"vw":66.167035},{"c":66.23,"h":66.475,"l":66.19,"n":253,"o":66.46,"t":"2026-09-23T14:15:00Z","v":9835,"vw":66.347096},{"c":66.275,"h":66.285,"l":66.03,"n":248,"o":66.21,"t":"2026-09-23T14:30:00Z","v":9190,"vw":66.165548},{"c":66.22,"h":66.275,"l":66.11,"n":213,"o":66.19,"t":"2026-09-23T14:45:00Z","v":6647,"vw":66.21472},{"c":66.28,"h":66.34,"l":66.18,"n":289,"o":66.22,"t":"2026-09-23T15:00:00Z","v":10892,"vw":66.256635},{"c":66.335,"h":66.375,"l":66.21,"n":308,"o":66.28,"t":"2026-09-23T15:15:00Z","v":12930,"vw":66.285671},{"c":66.51,"h":66.515,"l":66.335,"n":272,"o":66.335,"t":"2026-09-23T15:30:00Z","v":6743,"vw":66.445663},{"c":66.68,"h":66.69,"l":66.55,"n":307,"o":66.55,"t":"2026-09-23T15:45:00Z","v":10786,"vw":66.604429},{"c":66.76,"h":66.76,"l":66.65,"n":273,"o":66.685,"t":"2026-09-23T16:00:00Z","v":8055,"vw":66.699742},{"c":66.53,"h":66.74,"l":66.51,"n":412,"o":66.72,"t":"2026-09-23T16:15:00Z","v":15259,"vw":66.630503},{"c":66.61,"h":66.61,"l":66.46,"n":218,"o":66.57,"t":"2026-09-23T16:30:00Z","v":6506,"vw":66.550823},{"c":66.67,"h":66.68,"l":66.61,"n":296,"o":66.62,"t":"2026-09-23T16:45:00Z","v":7140,"vw":66.642357},{"c":66.54,"h":66.615,"l":66.52,"n":225,"o":66.61,"t":"2026-09-23T17:00:00Z","v":6306,"vw":66.565394},{"c":66.455,"h":66.525,"l":66.425,"n":404,"o":66.52,"t":"2026-09-23T17:15:00Z","v":18877,"vw":66.484156},{"c":66.495,"h":66.51,"l":66.385,"n":170,"o":66.42,"t":"2026-09-23T17:30:00Z","v":4986,"vw":66.464143},{"c":66.57,"h":66.6,"l":66.475,"n":252,"o":66.53,"t":"2026-09-23T17:45:00Z","v":8725,"vw":66.523057},{"c":66.57,"h":66.66,"l":66.55,"n":257,"o":66.6,"t":"2026-09-23T18:00:00Z","v":8131,"vw":66.59908},{"c":66.57,"h":66.59,"l":66.51,"n":337,"o":66.59,"t":"2026-09-23T18:15:00Z","v":9850,"vw":66.547588},{"c":66.57,"h":66.63,"l":66.54,"n":379,"o":66.57,"t":"2026-09-23T18:30:00Z","v":14236,"vw":66.574547},{"c":66.3875,"h":66.56,"l":66.355,"n":402,"o":66.54,"t":"2026-09-23T18:45:00Z","v":14079,"vw":66.432832},{"c":66.28,"h":66.41,"l":66.23,"n":522,"o":66.375,"t":"2026-09-23T19:00:00Z","v":21636,"vw":66.328333},{"c":66.14,"h":66.32,"l":66.12,"n":486,"o":66.285,"t":"2026-09-23T19:15:00Z","v":15091,"vw":66.242702},{"c":66.21,"h":66.25,"l":66.135,"n":663,"o":66.135,"t":"2026-09-23T19:30:00Z","v":19832,"vw":66.191753},{"c":66.03,"h":66.21,"l":65.9,"n":2465,"o":66.19,"t":"2026-09-23T19:45:00Z","v":95817,"vw":66.001372},{"c":66.1796,"h":66.1796,"l":66.02,"n":32,"o":66.02,"t":"2026-09-23T20:00:00Z","v":230237,"vw":66.043653},{"c":66.285,"h":66.81,"l":66.26,"n":83,"o":66.49,"t":"2026-09-24T13:30:00Z","v":20323,"vw":66.423443},{"c":66.72,"h":66.72,"l":66.34,"n":234,"o":66.35,"t":"2026-09-24T13:45:00Z","v":13342,"vw":66.526262},{"c":66.7,"h":66.705,"l":66.46,"n":361,"o":66.68,"t":"2026-09-24T14:00:00Z","v":28359,"vw":66.614294},{"c":66.475,"h":66.71,"l":66.475,"n":538,"o":66.66,"t":"2026-09-24T14:15:00Z","v":27778,"vw":66.618059},{"c":66.56,"h":66.59,"l":66.385,"n":327,"o":66.47,"t":"2026-09-24T14:30:00Z","v":14529,"vw":66.477383},{"c":66.41,"h":66.595,"l":66.41,"n":200,"o":66.56,"t":"2026-09-24T14:45:00Z","v":10567,"vw":66.529147},{"c":66.545,"h":66.545,"l":66.445,"n":203,"o":66.45,"t":"2026-09-24T15:00:00Z","v":4948,"vw":66.48374},{"c":66.45,"h":66.595,"l":66.38,"n":431,"o":66.52,"t":"2026-09-24T15:15:00Z","v":22763,"vw":66.490303},{"c":66.49,"h":66.56,"l":66.43,"n":373,"o":66.455,"t":"2026-09-24T15:30:00Z","v":24947,"vw":66.530137},{"c":66.43,"h":66.5299,"l":66.43,"n":197,"o":66.5299,"t":"2026-09-24T15:45:00Z","v":11099,"vw":66.469937},{"c":66.275,"h":66.39,"l":66.24,"n":400,"o":66.39,"t":"2026-09-24T16:00:00Z","v":25438,"vw":66.309546},{"c":66.655,"h":66.72,"l":66.3,"n":965,"o":66.3,"t":"2026-09-24T16:15:00Z","v":76421,"vw":66.593601},{"c":66.57,"h":66.77,"l":66.57,"n":740,"o":66.655,"t":"2026-09-24T16:30:00Z","v":63293,"vw":66.703144},{"c":66.475,"h":66.64,"l":66.35,"n":355,"o":66.63,"t":"2026-09-24T16:45:00Z","v":43555,"vw":66.507726},{"c":66.375,"h":66.4899,"l":66.34,"n":228,"o":66.425,"t":"2026-09-24T17:00:00Z","v":8185,"vw":66.431216},{"c":66.47,"h":66.5,"l":66.24,"n":506,"o":66.425,"t":"2026-09-24T17:15:00Z","v":24195,"vw":66.418685},{"c":66.51,"h":66.55,"l":66.45,"n":80,"o":66.45,"t":"2026-09-24T17:30:00Z","v":1948,"vw":66.512898},{"c":66.51,"h":66.57,"l":66.465,"n":183,"o":66.48,"t":"2026-09-24T17:45:00Z","v":4401,"vw":66.525285},{"c":66.56,"h":66.61,"l":66.48,"n":559,"o":66.535,"t":"2026-09-24T18:00:00Z","v":38349,"vw":66.560771},{"c":66.505,"h":66.6293,"l":66.43,"n":315,"o":66.58,"t":"2026-09-24T18:15:00Z","v":12198,"vw":66.552751},{"c":66.48,"h":66.58,"l":66.42,"n":352,"o":66.5,"t":"2026-09-24T18:30:00Z","v":12684,"vw":66.486096},{"c":66.39,"h":66.505,"l":66.38,"n":285,"o":66.505,"t":"2026-09-24T18:45:00Z","v":12277,"vw":66.419039},{"c":66.285,"h":66.43,"l":66.275,"n":291,"o":66.36,"t":"2026-09-24T19:00:00Z","v":10701,"vw":66.368146},{"c":66.345,"h":66.345,"l":66.23,"n":400,"o":66.29,"t":"2026-09-24T19:15:00Z","v":16335,"vw":66.303022},{"c":66.5,"h":66.505,"l":66.26,"n":956,"o":66.335,"t":"2026-09-24T19:30:00Z","v":43468,"vw":66.385607},{"c":66.43,"h":66.65,"l":66.385,"n":2349,"o":66.5,"t":"2026-09-24T19:45:00Z","v":121075,"vw":66.510058},{"c":66.43,"h":66.43,"l":66.43,"n":30,"o":66.43,"t":"2026-09-24T20:00:00Z","v":199896,"vw":66.43},{"c":66.33,"h":66.81,"l":66.14,"n":35,"o":66.4,"t":"2026-09-25T13:30:00Z","v":6502,"vw":66.400443},{"c":66.135,"h":66.23,"l":66.02,"n":179,"o":66.17,"t":"2026-09-25T13:45:00Z","v":11290,"vw":66.091507},{"c":66.31,"h":66.31,"l":66.04,"n":327,"o":66.125,"t":"2026-09-25T14:00:00Z","v":23296,"vw":66.185415},{"c":66.22,"h":66.41,"l":66.18,"n":169,"o":66.33,"t":"2026-09-25T14:15:00Z","v":6363,"vw":66.269458},{"c":66.155,"h":66.225,"l":66.13,"n":159,"o":66.225,"t":"2026-09-25T14:30:00Z","v":6436,"vw":66.178142},{"c":66.12,"h":66.245,"l":66.06,"n":233,"o":66.19,"t":"2026-09-25T14:45:00Z","v":7685,"vw":66.188391},{"c":66.0325,"h":66.165,"l":66.03,"n":281,"o":66.11,"t":"2026-09-25T15:00:00Z","v":8539,"vw":66.088723},{"c":66.03,"h":66.11,"l":65.98,"n":294,"o":66,"t":"2026-09-25T15:15:00Z","v":8263,"vw":66.057513},{"c":66.04,"h":66.15,"l":66.03,"n":367,"o":66.04,"t":"2026-09-25T15:30:00Z","v":10021,"vw":66.090549},{"c":66.135,"h":66.135,"l":66,"n":322,"o":66,"t":"2026-09-25T15:45:00Z","v":11287,"vw":66.070587},{"c":66.35,"h":66.42,"l":66.19,"n":393,"o":66.19,"t":"2026-09-25T16:00:00Z","v":16435,"vw":66.298473},{"c":66.19,"h":66.365,"l":66.16,"n":324,"o":66.35,"t":"2026-09-25T16:15:00Z","v":11661,"vw":66.289748},{"c":66.25,"h":66.29,"l":66.17,"n":243,"o":66.215,"t":"2026-09-25T16:30:00Z","v":10147,"vw":66.257285},{"c":66.19,"h":66.255,"l":66.15,"n":198,"o":66.255,"t":"2026-09-25T16:45:00Z","v":7184,"vw":66.207225},{"c":66.29,"h":66.35,"l":66.23,"n":152,"o":66.23,"t":"2026-09-25T17:00:00Z","v":5117,"vw":66.303146},{"c":66.29,"h":66.3,"l":66.22,"n":245,"o":66.284,"t":"2026-09-25T17:15:00Z","v":7145,"vw":66.263234},{"c":66.28,"h":66.28,"l":66.14,"n":311,"o":66.2525,"t":"2026-09-25T17:30:00Z","v":9398,"vw":66.20686},{"c":66.25,"h":66.29,"l":66.1674,"n":260,"o":66.27,"t":"2026-09-25T17:45:00Z","v":11479,"vw":66.23765},{"c":66.18,"h":66.22,"l":66.17,"n":694,"o":66.22,"t":"2026-09-25T18:00:00Z","v":7126,"vw":66.186525},{"c":66.19,"h":66.24,"l":66.14,"n":277,"o":66.2,"t":"2026-09-25T18:15:00Z","v":8768,"vw":66.19301},{"c":66.18,"h":66.24,"l":66.18,"n":238,"o":66.2,"t":"2026-09-25T18:30:00Z","v":7612,"vw":66.214616},{"c":66.17,"h":66.22,"l":66.165,"n":307,"o":66.17,"t":"2026-09-25T18:45:00Z","v":10310,"vw":66.183171},{"c":66.19,"h":66.1999,"l":66.085,"n":354,"o":66.175,"t":"2026-09-25T19:00:00Z","v":13105,"vw":66.141101},{"c":66.1,"h":66.18,"l":66.09,"n":451,"o":66.16,"t":"2026-09-25T19:15:00Z","v":16269,"vw":66.14333},{"c":66.0493,"h":66.155,"l":65.96,"n":795,"o":66.095,"t":"2026-09-25T19:30:00Z","v":38125,"vw":66.023303},{"c":66.07,"h":66.2079,"l":66.03,"n":2086,"o":66.0699,"t":"2026-09-25T19:45:00Z","v":86015,"vw":66.121046},{"c":66.07,"h":66.07,"l":66.07,"n":26,"o":66.07,"t":"2026-09-25T20:00:00Z","v":175664,"vw":66.07},{"c":66.22,"h":66.22,"l":65.825,"n":99,"o":66.04,"t":"2026-09-28T13:30:00Z","v":6151,"vw":66.018159},{"c":66.425,"h":66.545,"l":66.335,"n":246,"o":66.35,"t":"2026-09-28T13:45:00Z","v":14306,"vw":66.455636},{"c":66.55,"h":66.74,"l":66.33,"n":542,"o":66.425,"t":"2026-09-28T14:00:00Z","v":18123,"vw":66.52378},{"c":66.565,"h":66.659,"l":66.41,"n":409,"o":66.59,"t":"2026-09-28T14:15:00Z","v":19050,"vw":66.54966},{"c":66.47,"h":66.58,"l":66.47,"n":400,"o":66.54,"t":"2026-09-28T14:30:00Z","v":19896,"vw":66.520133},{"c":66.29,"h":66.52,"l":66.29,"n":316,"o":66.47,"t":"2026-09-28T14:45:00Z","v":9466,"vw":66.427076},{"c":66.12,"h":66.31,"l":66.11,"n":190,"o":66.3,"t":"2026-09-28T15:00:00Z","v":7553,"vw":66.220857},{"c":66.19,"h":66.265,"l":66.15,"n":439,"o":66.16,"t":"2026-09-28T15:15:00Z","v":13402,"vw":66.192866},{"c":66.22,"h":66.22,"l":66.12,"n":223,"o":66.215,"t":"2026-09-28T15:30:00Z","v":8340,"vw":66.165301},{"c":66.16,"h":66.21,"l":66.12,"n":260,"o":66.21,"t":"2026-09-28T15:45:00Z","v":7151,"vw":66.168516},{"c":66.19,"h":66.255,"l":66.12,"n":341,"o":66.16,"t":"2026-09-28T16:00:00Z","v":9480,"vw":66.195728},{"c":66.48,"h":66.56,"l":66.2,"n":625,"o":66.2,"t":"2026-09-28T16:15:00Z","v":19042,"vw":66.317549},{"c":66.32,"h":66.505,"l":66.3,"n":363,"o":66.5,"t":"2026-09-28T16:30:00Z","v":12202,"vw":66.433513},{"c":66.475,"h":66.495,"l":66.32,"n":410,"o":66.36,"t":"2026-09-28T16:45:00Z","v":14542,"vw":66.405196},{"c":66.595,"h":66.69,"l":66.44,"n":541,"o":66.46,"t":"2026-09-28T17:00:00Z","v":17075,"vw":66.552768},{"c":66.64,"h":66.67,"l":66.5,"n":285,"o":66.58,"t":"2026-09-28T17:15:00Z","v":8162,"vw":66.602884},{"c":66.66,"h":66.66,"l":66.51,"n":369,"o":66.64,"t":"2026-09-28T17:30:00Z","v":10923,"vw":66.594021},{"c":66.69,"h":66.73,"l":66.61,"n":427,"o":66.67,"t":"2026-09-28T17:45:00Z","v":13626,"vw":66.672823},{"c":66.64,"h":66.71,"l":66.62,"n":403,"o":66.71,"t":"2026-09-28T18:00:00Z","v":13339,"vw":66.649522},{"c":66.65,"h":66.65,"l":66.55,"n":357,"o":66.65,"t":"2026-09-28T18:15:00Z","v":10271,"vw":66.590943},{"c":66.71,"h":66.72,"l":66.575,"n":540,"o":66.64,"t":"2026-09-28T18:30:00Z","v":27063,"vw":66.651522},{"c":66.655,"h":66.72,"l":66.635,"n":860,"o":66.68,"t":"2026-09-28T18:45:00Z","v":49891,"vw":66.696582},{"c":66.62,"h":66.74,"l":66.585,"n":803,"o":66.64,"t":"2026-09-28T19:00:00Z","v":72366,"vw":66.619058},{"c":66.8025,"h":66.81,"l":66.58,"n":702,"o":66.62,"t":"2026-09-28T19:15:00Z","v":40637,"vw":66.64102},{"c":66.8,"h":66.825,"l":66.715,"n":1147,"o":66.795,"t":"2026-09-28T19:30:00Z","v":51130,"vw":66.768512},{"c":66.57,"h":66.785,"l":66.57,"n":2495,"o":66.785,"t":"2026-09-28T19:45:00Z","v":124838,"vw":66.651298},{"c":66.57,"h":66.57,"l":66.57,"n":44,"o":66.57,"t":"2026-09-28T20:00:00Z","v":247992,"vw":66.57},{"c":66.71,"h":66.785,"l":66.04,"n":342,"o":66.04,"t":"2026-09-29T13:30:00Z","v":40352,"vw":66.514393},{"c":66.965,"h":67.04,"l":66.675,"n":776,"o":66.76,"t":"2026-09-29T13:45:00Z","v":92888,"vw":66.886461},{"c":66.84,"h":67.03,"l":66.69,"n":671,"o":66.92,"t":"2026-09-29T14:00:00Z","v":33336,"vw":66.960854},{"c":66.84,"h":66.89,"l":66.75,"n":382,"o":66.84,"t":"2026-09-29T14:15:00Z","v":17868,"vw":66.82747},{"c":66.76,"h":66.92,"l":66.69,"n":277,"o":66.88,"t":"2026-09-29T14:30:00Z","v":10476,"vw":66.783654},{"c":66.76,"h":66.88,"l":66.73,"n":282,"o":66.73,"t":"2026-09-29T14:45:00Z","v":9544,"vw":66.806486},{"c":66.8,"h":66.83,"l":66.61,"n":382,"o":66.665,"t":"2026-09-29T15:00:00Z","v":13337,"vw":66.730998},{"c":66.75,"h":66.84,"l":66.725,"n":413,"o":66.83,"t":"2026-09-29T15:15:00Z","v":17757,"vw":66.797218},{"c":66.7,"h":66.81,"l":66.7,"n":328,"o":66.755,"t":"2026-09-29T15:30:00Z","v":9430,"vw":66.756538},{"c":66.58,"h":66.75,"l":66.55,"n":657,"o":66.715,"t":"2026-09-29T15:45:00Z","v":28288,"vw":66.62134},{"c":66.415,"h":66.52,"l":66.4,"n":302,"o":66.52,"t":"2026-09-29T16:00:00Z","v":9623,"vw":66.439274},{"c":66.5,"h":66.62,"l":66.43,"n":479,"o":66.43,"t":"2026-09-29T16:15:00Z","v":21625,"vw":66.536698},{"c":66.425,"h":66.55,"l":66.425,"n":351,"o":66.45,"t":"2026-09-29T16:30:00Z","v":8124,"vw":66.49959},{"c":66.47,"h":66.47,"l":66.3425,"n":330,"o":66.43,"t":"2026-09-29T16:45:00Z","v":10505,"vw":66.417401},{"c":66.625,"h":66.625,"l":66.46,"n":246,"o":66.46,"t":"2026-09-29T17:00:00Z","v":7344,"vw":66.544746},{"c":66.65,"h":66.67,"l":66.6,"n":251,"o":66.615,"t":"2026-09-29T17:15:00Z","v":6083,"vw":66.628811},{"c":66.63,"h":66.68,"l":66.59,"n":357,"o":66.65,"t":"2026-09-29T17:30:00Z","v":9982,"vw":66.626087},{"c":66.5,"h":66.66,"l":66.47,"n":231,"o":66.64,"t":"2026-09-29T17:45:00Z","v":9366,"vw":66.579846},{"c":66.44,"h":66.54,"l":66.37,"n":350,"o":66.51,"t":"2026-09-29T18:00:00Z","v":10313,"vw":66.481879},{"c":66.6,"h":66.62,"l":66.49,"n":305,"o":66.49,"t":"2026-09-29T18:15:00Z","v":9281,"vw":66.560591},{"c":66.6,"h":66.62,"l":66.535,"n":432,"o":66.62,"t":"2026-09-29T18:30:00Z","v":15652,"vw":66.596093},{"c":66.54,"h":66.6399,"l":66.54,"n":384,"o":66.63,"t":"2026-09-29T18:45:00Z","v":14802,"vw":66.567494},{"c":66.41,"h":66.5199,"l":66.41,"n":499,"o":66.5,"t":"2026-09-29T19:00:00Z","v":16069,"vw":66.479881},{"c":66.53,"h":66.585,"l":66.39,"n":508,"o":66.39,"t":"2026-09-29T19:15:00Z","v":21482,"vw":66.502001},{"c":66.6,"h":66.635,"l":66.44,"n":735,"o":66.55,"t":"2026-09-29T19:30:00Z","v":39044,"vw":66.557155},{"c":66.26,"h":66.6,"l":66.23,"n":2120,"o":66.59,"t":"2026-09-29T19:45:00Z","v":123434,"vw":66.349175},{"c":66.25,"h":66.29,"l":66.25,"n":39,"o":66.29,"t":"2026-09-29T20:00:00Z","v":201991,"vw":66.250021},{"c":66.4389,"h":66.4389,"l":66.4389,"n":3,"o":66.4389,"t":"2026-09-29T20:15:00Z","v":24274,"vw":66.4389},{"c":65.6,"h":65.6,"l":64.52,"n":2,"o":64.52,"t":"2026-09-30T13:15:00Z","v":400,"vw":65.06},{"c":65.385,"h":66.06,"l":64.74,"n":309,"o":64.74,"t":"2026-09-30T13:30:00Z","v":25595,"vw":65.791489},{"c":65.455,"h":65.515,"l":65.2726,"n":156,"o":65.375,"t":"2026-09-30T13:45:00Z","v":5440,"vw":65.424438},{"c":65.24,"h":65.455,"l":65.23,"n":385,"o":65.45,"t":"2026-09-30T14:00:00Z","v":20876,"vw":65.36331},{"c":65.065,"h":65.31,"l":65.06,"n":250,"o":65.215,"t":"2026-09-30T14:15:00Z","v":6876,"vw":65.214145},{"c":65.16,"h":65.19,"l":65.02,"n":159,"o":65.05,"t":"2026-09-30T14:30:00Z","v":4589,"vw":65.108231},{"c":65.09,"h":65.25,"l":65.08,"n":188,"o":65.19,"t":"2026-09-30T14:45:00Z","v":4803,"vw":65.149231},{"c":64.97,"h":65.1,"l":64.95,"n":319,"o":65.07,"t":"2026-09-30T15:00:00Z","v":10158,"vw":65.029946},{"c":65.045,"h":65.045,"l":64.94,"n":271,"o":64.97,"t":"2026-09-30T15:15:00Z","v":8324,"vw":64.983954},{"c":64.8,"h":65.05,"l":64.8,"n":287,"o":65.02,"t":"2026-09-30T15:30:00Z","v":11803,"vw":64.925421},{"c":64.75,"h":64.835,"l":64.74,"n":223,"o":64.795,"t":"2026-09-30T15:45:00Z","v":6068,"vw":64.794412},{"c":64.77,"h":64.87,"l":64.75,"n":260,"o":64.75,"t":"2026-09-30T16:00:00Z","v":9494,"vw":64.800272},{"c":64.82,"h":64.82,"l":64.71,"n":451,"o":64.76,"t":"2026-09-30T16:15:00Z","v":18669,"vw":64.754776},{"c":64.98,"h":64.98,"l":64.825,"n":457,"o":64.825,"t":"2026-09-30T16:30:00Z","v":23332,"vw":64.890461},{"c":65.035,"h":65.055,"l":65,"n":230,"o":65.025,"t":"2026-09-30T16:45:00Z","v":5181,"vw":65.026149},{"c":64.89,"h":65.06,"l":64.88,"n":370,"o":65.035,"t":"2026-09-30T17:00:00Z","v":12494,"vw":64.967124},{"c":64.955,"h":64.955,"l":64.84,"n":537,"o":64.86,"t":"2026-09-30T17:15:00Z","v":19444,"vw":64.893764},{"c":64.94,"h":64.975,"l":64.885,"n":444,"o":64.97,"t":"2026-09-30T17:30:00Z","v":16326,"vw":64.927088},{"c":64.92,"h":64.985,"l":64.895,"n":382,"o":64.925,"t":"2026-09-30T17:45:00Z","v":11908,"vw":64.929063},{"c":64.96,"h":65.08,"l":64.93,"n":577,"o":64.95,"t":"2026-09-30T18:00:00Z","v":16651,"vw":65.000488},{"c":64.99,"h":65.02,"l":64.945,"n":449,"o":65.0094,"t":"2026-09-30T18:15:00Z","v":10798,"vw":64.979624},{"c":65.06,"h":65.06,"l":64.955,"n":443,"o":64.98,"t":"2026-09-30T18:30:00Z","v":19742,"vw":64.993307},{"c":65.025,"h":65.06,"l":64.99,"n":495,"o":65.06,"t":"2026-09-30T18:45:00Z","v":12585,"vw":65.012948},{"c":65.005,"h":65.05,"l":64.9,"n":1044,"o":65.025,"t":"2026-09-30T19:00:00Z","v":51800,"vw":64.976776},{"c":65.05,"h":65.075,"l":65,"n":589,"o":65.01,"t":"2026-09-30T19:15:00Z","v":20232,"vw":65.042522},{"c":64.77,"h":65.04,"l":64.73,"n":1006,"o":65.01,"t":"2026-09-30T19:30:00Z","v":52276,"vw":64.947475},{"c":64.56,"h":64.81,"l":64.51,"n":2199,"o":64.8,"t":"2026-09-30T19:45:00Z","v":110517,"vw":64.618707},{"c":64.55,"h":64.58,"l":64.55,"n":54,"o":64.58,"t":"2026-09-30T20:00:00Z","v":287992,"vw":64.550047},{"c":64.8,"h":64.8,"l":64.8,"n":4,"o":64.8,"t":"2026-10-01T08:45:00Z","v":103,"vw":64.8},{"c":64.09,"h":64.465,"l":63.99,"n":211,"o":64.2,"t":"2026-10-01T13:30:00Z","v":15861,"vw":64.172154},{"c":63.92,"h":64.08,"l":63.84,"n":159,"o":64.08,"t":"2026-10-01T13:45:00Z","v":9295,"vw":63.90428},{"c":64.285,"h":64.35,"l":63.92,"n":239,"o":63.985,"t":"2026-10-01T14:00:00Z","v":11653,"vw":64.059218},{"c":64.03,"h":64.385,"l":64.02,"n":188,"o":64.3398,"t":"2026-10-01T14:15:00Z","v":29508,"vw":64.325283},{"c":64.04,"h":64.06,"l":63.85,"n":344,"o":63.95,"t":"2026-10-01T14:30:00Z","v":11254,"vw":63.96472},{"c":64.04,"h":64.1,"l":63.875,"n":268,"o":64.09,"t":"2026-10-01T14:45:00Z","v":9473,"vw":63.965428},{"c":64.355,"h":64.41,"l":63.9,"n":329,"o":64.05,"t":"2026-10-01T15:00:00Z","v":13832,"vw":64.252661},{"c":64.25,"h":64.5,"l":64.25,"n":536,"o":64.31,"t":"2026-10-01T15:15:00Z","v":23033,"vw":64.364292},{"c":64.34,"h":64.51,"l":64.19,"n":627,"o":64.2,"t":"2026-10-01T15:30:00Z","v":34969,"vw":64.346292},{"c":64.355,"h":64.45,"l":64.26,"n":414,"o":64.38,"t":"2026-10-01T15:45:00Z","v":21302,"vw":64.381335},{"c":64.34,"h":64.4,"l":64.18,"n":380,"o":64.325,"t":"2026-10-01T16:00:00Z","v":16411,"vw":64.293515},{"c":64.43,"h":64.49,"l":64.325,"n":336,"o":64.325,"t":"2026-10-01T16:15:00Z","v":13130,"vw":64.427301},{"c":64.46,"h":64.465,"l":64.31,"n":452,"o":64.45,"t":"2026-10-01T16:30:00Z","v":15487,"vw":64.410493},{"c":64.45,"h":64.52,"l":64.4,"n":531,"o":64.46,"t":"2026-10-01T16:45:00Z","v":17715,"vw":64.437999},{"c":64.365,"h":64.54,"l":64.33,"n":677,"o":64.44,"t":"2026-10-01T17:00:00Z","v":30220,"vw":64.435679},{"c":64.34,"h":64.46,"l":64.34,"n":516,"o":64.365,"t":"2026-10-01T17:15:00Z","v":16689,"vw":64.406452},{"c":64.415,"h":64.49,"l":64.32,"n":545,"o":64.4,"t":"2026-10-01T17:30:00Z","v":18022,"vw":64.414194},{"c":64.09,"h":64.46,"l":64.09,"n":464,"o":64.39,"t":"2026-10-01T17:45:00Z","v":17163,"vw":64.289023},{"c":64.06,"h":64.125,"l":63.99,"n":488,"o":64.11,"t":"2026-10-01T18:00:00Z","v":17852,"vw":64.04714},{"c":64.12,"h":64.14,"l":63.97,"n":499,"o":64.07,"t":"2026-10-01T18:15:00Z","v":21496,"vw":64.060589},{"c":64.08,"h":64.17,"l":64.04,"n":623,"o":64.17,"t":"2026-10-01T18:30:00Z","v":26931,"vw":64.102116},{"c":63.925,"h":64.06,"l":63.89,"n":503,"o":64.06,"t":"2026-10-01T18:45:00Z","v":18450,"vw":63.976424},{"c":63.98,"h":63.98,"l":63.8602,"n":433,"o":63.915,"t":"2026-10-01T19:00:00Z","v":17498,"vw":63.910863},{"c":64.115,"h":64.12,"l":63.94,"n":442,"o":63.98,"t":"2026-10-01T19:15:00Z","v":16172,"vw":64.030012},{"c":64.005,"h":64.15,"l":63.945,"n":873,"o":64.135,"t":"2026-10-01T19:30:00Z","v":41251,"vw":64.002018},{"c":63.99,"h":64.06,"l":63.87,"n":2461,"o":64.015,"t":"2026-10-01T19:45:00Z","v":119788,"vw":63.973011},{"c":63.98,"h":63.98,"l":63.98,"n":38,"o":63.98,"t":"2026-10-01T20:00:00Z","v":194610,"vw":63.98},{"c":64.3,"h":64.3,"l":64.3,"n":2,"o":64.3,"t":"2026-10-02T08:30:00Z","v":501,"vw":64.3},{"c":64.3,"h":64.3,"l":64.3,"n":7,"o":64.3,"t":"2026-10-02T08:45:00Z","v":506,"vw":64.3},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-10-02T12:45:00Z","v":7505,"vw":63.98},{"c":64.705,"h":64.715,"l":64.13,"n":138,"o":64.32,"t":"2026-10-02T13:30:00Z","v":10878,"vw":64.451939},{"c":64.21,"h":64.7,"l":64.21,"n":345,"o":64.695,"t":"2026-10-02T13:45:00Z","v":33080,"vw":64.485944},{"c":64.6301,"h":64.69,"l":64.23,"n":271,"o":64.23,"t":"2026-10-02T14:00:00Z","v":22969,"vw":64.584063},{"c":64.845,"h":64.845,"l":64.65,"n":249,"o":64.65,"t":"2026-10-02T14:15:00Z","v":14873,"vw":64.757193},{"c":64.99,"h":65.05,"l":64.75,"n":341,"o":64.845,"t":"2026-10-02T14:30:00Z","v":21945,"vw":64.986869},{"c":64.81,"h":65.11,"l":64.77,"n":767,"o":64.92,"t":"2026-10-02T14:45:00Z","v":44518,"vw":64.864113},{"c":64.79,"h":64.85,"l":64.7,"n":427,"o":64.82,"t":"2026-10-02T15:00:00Z","v":28266,"vw":64.764487},{"c":64.79,"h":64.89,"l":64.72,"n":459,"o":64.81,"t":"2026-10-02T15:15:00Z","v":18088,"vw":64.81187},{"c":64.73,"h":64.83,"l":64.685,"n":374,"o":64.83,"t":"2026-10-02T15:30:00Z","v":11614,"vw":64.749933},{"c":64.69,"h":64.84,"l":64.69,"n":247,"o":64.7281,"t":"2026-10-02T15:45:00Z","v":11107,"vw":64.758564},{"c":64.66,"h":64.72,"l":64.63,"n":291,"o":64.71,"t":"2026-10-02T16:00:00Z","v":7101,"vw":64.675214},{"c":64.53,"h":64.65,"l":64.51,"n":339,"o":64.63,"t":"2026-10-02T16:15:00Z","v":10571,"vw":64.582797},{"c":64.64,"h":64.64,"l":64.52,"n":327,"o":64.55,"t":"2026-10-02T16:30:00Z","v":9262,"vw":64.562583},{"c":64.76,"h":64.76,"l":64.56,"n":296,"o":64.61,"t":"2026-10-02T16:45:00Z","v":9199,"vw":64.684143},{"c":64.76,"h":64.825,"l":64.725,"n":315,"o":64.78,"t":"2026-10-02T17:00:00Z","v":11472,"vw":64.786176},{"c":64.64,"h":64.765,"l":64.6,"n":509,"o":64.765,"t":"2026-10-02T17:15:00Z","v":29545,"vw":64.656057},{"c":64.64,"h":64.645,"l":64.53,"n":647,"o":64.645,"t":"2026-10-02T17:30:00Z","v":27424,"vw":64.563283},{"c":64.695,"h":64.73,"l":64.61,"n":231,"o":64.64,"t":"2026-10-02T17:45:00Z","v":9484,"vw":64.679232},{"c":64.75,"h":64.75,"l":64.69,"n":322,"o":64.71,"t":"2026-10-02T18:00:00Z","v":11554,"vw":64.7148},{"c":64.71,"h":64.785,"l":64.71,"n":456,"o":64.76,"t":"2026-10-02T18:15:00Z","v":15932,"vw":64.752715},{"c":64.71,"h":64.77,"l":64.66,"n":330,"o":64.77,"t":"2026-10-02T18:30:00Z","v":10776,"vw":64.709726},{"c":64.7,"h":64.77,"l":64.685,"n":472,"o":64.71,"t":"2026-10-02T18:45:00Z","v":17453,"vw":64.713397},{"c":64.675,"h":64.76,"l":64.65,"n":511,"o":64.72,"t":"2026-10-02T19:00:00Z","v":17153,"vw":64.718619},{"c":64.85,"h":64.88,"l":64.6981,"n":544,"o":64.7,"t":"2026-10-02T19:15:00Z","v":15729,"vw":64.823686},{"c":64.73,"h":64.9,"l":64.71,"n":961,"o":64.85,"t":"2026-10-02T19:30:00Z","v":35719,"vw":64.797018},{"c":64.54,"h":64.78,"l":64.54,"n":2201,"o":64.72,"t":"2026-10-02T19:45:00Z","v":85980,"vw":64.620171},{"c":64.58,"h":64.58,"l":64.54,"n":47,"o":64.54,"t":"2026-10-02T20:00:00Z","v":188689,"vw":64.540026},{"c":64.21,"h":64.69,"l":64.21,"n":102,"o":64.39,"t":"2026-10-05T13:30:00Z","v":3994,"vw":64.38375},{"c":64.17,"h":64.26,"l":64.12,"n":122,"o":64.24,"t":"2026-10-05T13:45:00Z","v":4507,"vw":64.168084},{"c":64.66,"h":64.66,"l":64.11,"n":317,"o":64.185,"t":"2026-10-05T14:00:00Z","v":8861,"vw":64.469198},{"c":64.8,"h":64.89,"l":64.67,"n":318,"o":64.67,"t":"2026-10-05T14:15:00Z","v":26449,"vw":64.765366},{"c":64.85,"h":64.85,"l":64.69,"n":388,"o":64.77,"t":"2026-10-05T14:30:00Z","v":11736,"vw":64.755563},{"c":64.745,"h":64.91,"l":64.66,"n":246,"o":64.88,"t":"2026-10-05T14:45:00Z","v":8828,"vw":64.777499},{"c":64.7,"h":64.8,"l":64.69,"n":250,"o":64.76,"t":"2026-10-05T15:00:00Z","v":8491,"vw":64.740727},{"c":64.84,"h":64.84,"l":64.66,"n":308,"o":64.72,"t":"2026-10-05T15:15:00Z","v":12223,"vw":64.737674},{"c":64.945,"h":64.97,"l":64.855,"n":208,"o":64.86,"t":"2026-10-05T15:30:00Z","v":10039,"vw":64.899395},{"c":64.965,"h":64.965,"l":64.88,"n":212,"o":64.95,"t":"2026-10-05T15:45:00Z","v":9507,"vw":64.936372},{"c":65.06,"h":65.07,"l":64.93,"n":266,"o":64.94,"t":"2026-10-05T16:00:00Z","v":9004,"vw":64.990832},{"c":65.07,"h":65.07,"l":65,"n":325,"o":65.06,"t":"2026-10-05T16:15:00Z","v":13858,"vw":65.028744},{"c":65.1,"h":65.1,"l":64.99,"n":218,"o":65.07,"t":"2026-10-05T16:30:00Z","v":9144,"vw":65.046673},{"c":65.09,"h":65.14,"l":65.085,"n":202,"o":65.1,"t":"2026-10-05T16:45:00Z","v":6674,"vw":65.10176},{"c":65.01,"h":65.09,"l":65.01,"n":334,"o":65.09,"t":"2026-10-05T17:00:00Z","v":11552,"vw":65.048352},{"c":65.04,"h":65.075,"l":64.97,"n":257,"o":65.04,"t":"2026-10-05T17:15:00Z","v":9515,"vw":65.025805},{"c":64.9929,"h":65.03,"l":64.945,"n":283,"o":65.03,"t":"2026-10-05T17:30:00Z","v":12106,"vw":64.974545},{"c":65.1,"h":65.12,"l":64.97,"n":273,"o":65.02,"t":"2026-10-05T17:45:00Z","v":10249,"vw":65.057211},{"c":64.95,"h":65.17,"l":64.95,"n":318,"o":65.14,"t":"2026-10-05T18:00:00Z","v":11288,"vw":65.035871},{"c":64.98,"h":65,"l":64.91,"n":259,"o":64.95,"t":"2026-10-05T18:15:00Z","v":10421,"vw":64.936508},{"c":64.96,"h":65.015,"l":64.93,"n":285,"o":64.97,"t":"2026-10-05T18:30:00Z","v":11798,"vw":64.964554},{"c":64.98,"h":64.98,"l":64.9101,"n":243,"o":64.945,"t":"2026-10-05T18:45:00Z","v":10604,"vw":64.943887},{"c":65.015,"h":65.04,"l":64.94,"n":277,"o":64.99,"t":"2026-10-05T19:00:00Z","v":10099,"vw":64.991074},{"c":64.9,"h":65.045,"l":64.85,"n":480,"o":65.045,"t":"2026-10-05T19:15:00Z","v":15730,"vw":64.939286},{"c":64.88,"h":64.92,"l":64.78,"n":569,"o":64.92,"t":"2026-10-05T19:30:00Z","v":21655,"vw":64.858478},{"c":64.46,"h":64.87,"l":64.39,"n":2478,"o":64.87,"t":"2026-10-05T19:45:00Z","v":143262,"vw":64.47057},{"c":64.43,"h":64.43,"l":64.43,"n":48,"o":64.43,"t":"2026-10-05T20:00:00Z","v":413820,"vw":64.43},{"c":64.57,"h":64.58,"l":64.38,"n":171,"o":64.5,"t":"2026-10-06T13:30:00Z","v":13425,"vw":64.49624},{"c":64.485,"h":64.585,"l":64.43,"n":165,"o":64.585,"t":"2026-10-06T13:45:00Z","v":4737,"vw":64.494438},{"c":64.39,"h":64.505,"l":64.38,"n":288,"o":64.46,"t":"2026-10-06T14:00:00Z","v":10476,"vw":64.458264},{"c":64.25,"h":64.39,"l":64.22,"n":231,"o":64.34,"t":"2026-10-06T14:15:00Z","v":6841,"vw":64.330584},{"c":64.36,"h":64.395,"l":64.23,"n":169,"o":64.23,"t":"2026-10-06T14:30:00Z","v":3559,"vw":64.306035},{"c":64.64,"h":64.64,"l":64.35,"n":300,"o":64.35,"t":"2026-10-06T14:45:00Z","v":7504,"vw":64.546693},{"c":64.61,"h":64.76,"l":64.575,"n":234,"o":64.66,"t":"2026-10-06T15:00:00Z","v":5996,"vw":64.654477},{"c":64.655,"h":64.685,"l":64.585,"n":187,"o":64.585,"t":"2026-10-06T15:15:00Z","v":4669,"vw":64.641863},{"c":64.62,"h":64.65,"l":64.54,"n":277,"o":64.65,"t":"2026-10-06T15:30:00Z","v":7667,"vw":64.582256},{"c":64.51,"h":64.625,"l":64.51,"n":142,"o":64.625,"t":"2026-10-06T15:45:00Z","v":3035,"vw":64.568846},{"c":64.46,"h":64.48,"l":64.42,"n":110,"o":64.48,"t":"2026-10-06T16:00:00Z","v":2817,"vw":64.447577},{"c":64.42,"h":64.48,"l":64.39,"n":216,"o":64.445,"t":"2026-10-06T16:15:00Z","v":6912,"vw":64.421418},{"c":64.35,"h":64.435,"l":64.31,"n":197,"o":64.435,"t":"2026-10-06T16:30:00Z","v":4901,"vw":64.342944},{"c":64.19,"h":64.3,"l":64.19,"n":137,"o":64.3,"t":"2026-10-06T16:45:00Z","v":3033,"vw":64.261066},{"c":64.25,"h":64.29,"l":64.2,"n":260,"o":64.21,"t":"2026-10-06T17:00:00Z","v":9153,"vw":64.24573},{"c":64.31,"h":64.37,"l":64.2324,"n":312,"o":64.25,"t":"2026-10-06T17:15:00Z","v":9763,"vw":64.269038},{"c":64.32,"h":64.345,"l":64.28,"n":281,"o":64.3,"t":"2026-10-06T17:30:00Z","v":6955,"vw":64.312517},{"c":64.46,"h":64.46,"l":64.315,"n":210,"o":64.315,"t":"2026-10-06T17:45:00Z","v":4584,"vw":64.379764},{"c":64.385,"h":64.465,"l":64.38,"n":194,"o":64.465,"t":"2026-10-06T18:00:00Z","v":3577,"vw":64.420701},{"c":64.15,"h":64.37,"l":64.135,"n":428,"o":64.37,"t":"2026-10-06T18:15:00Z","v":24318,"vw":64.219223},{"c":64.08,"h":64.12,"l":64.05,"n":220,"o":64.116,"t":"2026-10-06T18:30:00Z","v":7067,"vw":64.089786},{"c":64.155,"h":64.18,"l":64.03,"n":287,"o":64.06,"t":"2026-10-06T18:45:00Z","v":8109,"vw":64.104598},{"c":64.09,"h":64.2,"l":64.09,"n":226,"o":64.18,"t":"2026-10-06T19:00:00Z","v":6739,"vw":64.143074},{"c":64.09,"h":64.17,"l":64.05,"n":412,"o":64.12,"t":"2026-10-06T19:15:00Z","v":10208,"vw":64.100448},{"c":64.15,"h":64.2,"l":64.055,"n":478,"o":64.055,"t":"2026-10-06T19:30:00Z","v":12380,"vw":64.121056},{"c":64.27,"h":64.37,"l":64.085,"n":1623,"o":64.16,"t":"2026-10-06T19:45:00Z","v":61826,"vw":64.248004},{"c":64.23,"h":64.266,"l":64.23,"n":38,"o":64.266,"t":"2026-10-06T20:00:00Z","v":148153,"vw":64.230056},{"c":64.375,"h":64.81,"l":64.31,"n":107,"o":64.62,"t":"2026-10-07T13:30:00Z","v":13408,"vw":64.484693},{"c":64.12,"h":64.31,"l":64.115,"n":130,"o":64.31,"t":"2026-10-07T13:45:00Z","v":4577,"vw":64.211336},{"c":63.88,"h":64.15,"l":63.82,"n":306,"o":64.085,"t":"2026-10-07T14:00:00Z","v":12202,"vw":63.99152},{"c":63.87,"h":63.88,"l":63.755,"n":217,"o":63.79,"t":"2026-10-07T14:15:00Z","v":6944,"vw":63.820688},{"c":63.585,"h":63.89,"l":63.48,"n":687,"o":63.89,"t":"2026-10-07T14:30:00Z","v":48332,"vw":63.596213},{"c":63.845,"h":63.845,"l":63.585,"n":253,"o":63.585,"t":"2026-10-07T14:45:00Z","v":11706,"vw":63.702741},{"c":63.655,"h":63.82,"l":63.655,"n":113,"o":63.82,"t":"2026-10-07T15:00:00Z","v":3838,"vw":63.73727},{"c":63.77,"h":63.77,"l":63.64,"n":194,"o":63.655,"t":"2026-10-07T15:15:00Z","v":6185,"vw":63.691619},{"c":63.74,"h":63.78,"l":63.69,"n":246,"o":63.76,"t":"2026-10-07T15:30:00Z","v":8570,"vw":63.742782},{"c":63.7,"h":63.7,"l":63.64,"n":248,"o":63.68,"t":"2026-10-07T15:45:00Z","v":7134,"vw":63.668553},{"c":63.7,"h":63.715,"l":63.56,"n":433,"o":63.7,"t":"2026-10-07T16:00:00Z","v":21926,"vw":63.624363},{"c":63.58,"h":63.71,"l":63.55,"n":252,"o":63.71,"t":"2026-10-07T16:15:00Z","v":10975,"vw":63.605749},{"c":63.495,"h":63.58,"l":63.495,"n":246,"o":63.56,"t":"2026-10-07T16:30:00Z","v":8016,"vw":63.540168},{"c":63.69,"h":63.69,"l":63.51,"n":267,"o":63.52,"t":"2026-10-07T16:45:00Z","v":16828,"vw":63.595595},{"c":63.68,"h":63.76,"l":63.635,"n":223,"o":63.71,"t":"2026-10-07T17:00:00Z","v":8850,"vw":63.698681},{"c":63.68,"h":63.8,"l":63.68,"n":175,"o":63.75,"t":"2026-10-07T17:15:00Z","v":5566,"vw":63.750856},{"c":63.63,"h":63.66,"l":63.5626,"n":155,"o":63.66,"t":"2026-10-07T17:30:00Z","v":5015,"vw":63.608724},{"c":63.64,"h":63.68,"l":63.625,"n":196,"o":63.64,"t":"2026-10-07T17:45:00Z","v":8662,"vw":63.646812},{"c":63.51,"h":63.6442,"l":63.51,"n":191,"o":63.61,"t":"2026-10-07T18:00:00Z","v":4237,"vw":63.604515},{"c":63.58,"h":63.58,"l":63.505,"n":183,"o":63.505,"t":"2026-10-07T18:15:00Z","v":5481,"vw":63.545174},{"c":63.61,"h":63.63,"l":63.55,"n":274,"o":63.58,"t":"2026-10-07T18:30:00Z","v":9664,"vw":63.60057},{"c":63.65,"h":63.66,"l":63.62,"n":153,"o":63.62,"t":"2026-10-07T18:45:00Z","v":5185,"vw":63.643257},{"c":63.6,"h":63.68,"l":63.6,"n":191,"o":63.68,"t":"2026-10-07T19:00:00Z","v":4704,"vw":63.633561},{"c":63.57,"h":63.65,"l":63.57,"n":272,"o":63.58,"t":"2026-10-07T19:15:00Z","v":7499,"vw":63.611341},{"c":63.44,"h":63.58,"l":63.4001,"n":542,"o":63.58,"t":"2026-10-07T19:30:00Z","v":14002,"vw":63.503},{"c":63.35,"h":63.54,"l":63.312,"n":1604,"o":63.45,"t":"2026-10-07T19:45:00Z","v":69878,"vw":63.394661},{"c":63.34,"h":63.34,"l":63.34,"n":44,"o":63.34,"t":"2026-10-07T20:00:00Z","v":172482,"vw":63.34},{"c":63.32,"h":64.4,"l":63.32,"n":51,"o":63.81,"t":"2026-10-08T13:30:00Z","v":5318,"vw":63.536112},{"c":63.51,"h":63.67,"l":63.48,"n":159,"o":63.48,"t":"2026-10-08T13:45:00Z","v":5612,"vw":63.561331},{"c":63.4,"h":63.56,"l":63.33,"n":173,"o":63.56,"t":"2026-10-08T14:00:00Z","v":7194,"vw":63.452663},{"c":63.46,"h":63.47,"l":63.395,"n":107,"o":63.395,"t":"2026-10-08T14:15:00Z","v":3429,"vw":63.420789},{"c":63.39,"h":63.55,"l":63.38,"n":212,"o":63.47,"t":"2026-10-08T14:30:00Z","v":4862,"vw":63.473524},{"c":63.48,"h":63.48,"l":63.34,"n":241,"o":63.39,"t":"2026-10-08T14:45:00Z","v":16997,"vw":63.397502},{"c":63.4,"h":63.49,"l":63.4,"n":174,"o":63.44,"t":"2026-10-08T15:00:00Z","v":4830,"vw":63.440376},{"c":63.499,"h":63.5399,"l":63.4,"n":213,"o":63.4,"t":"2026-10-08T15:15:00Z","v":5369,"vw":63.470066},{"c":63.78,"h":63.78,"l":63.52,"n":261,"o":63.52,"t":"2026-10-08T15:30:00Z","v":7786,"vw":63.652654},{"c":63.66,"h":63.745,"l":63.65,"n":223,"o":63.74,"t":"2026-10-08T15:45:00Z","v":5232,"vw":63.668492},{"c":63.7,"h":63.7,"l":63.59,"n":260,"o":63.67,"t":"2026-10-08T16:00:00Z","v":9879,"vw":63.629119},{"c":63.78,"h":63.92,"l":63.71,"n":317,"o":63.71,"t":"2026-10-08T16:15:00Z","v":12029,"vw":63.831959},{"c":63.84,"h":63.85,"l":63.79,"n":232,"o":63.82,"t":"2026-10-08T16:30:00Z","v":6883,"vw":63.821903},{"c":64.26,"h":64.315,"l":63.91,"n":218,"o":63.915,"t":"2026-10-08T16:45:00Z","v":6071,"vw":64.049252},{"c":64.19,"h":64.28,"l":64.0643,"n":321,"o":64.28,"t":"2026-10-08T17:00:00Z","v":6728,"vw":64.183598},{"c":64.2,"h":64.3,"l":64.16,"n":335,"o":64.22,"t":"2026-10-08T17:15:00Z","v":12931,"vw":64.229479},{"c":64.2828,"h":64.2828,"l":64.125,"n":178,"o":64.2,"t":"2026-10-08T17:30:00Z","v":5244,"vw":64.20792},{"c":64.24,"h":64.27,"l":64.13,"n":388,"o":64.24,"t":"2026-10-08T17:45:00Z","v":11802,"vw":64.208344},{"c":64.27,"h":64.3,"l":64.19,"n":284,"o":64.19,"t":"2026-10-08T18:00:00Z","v":7156,"vw":64.266575},{"c":64.175,"h":64.295,"l":64.12,"n":331,"o":64.295,"t":"2026-10-08T18:15:00Z","v":12574,"vw":64.207819},{"c":64.22,"h":64.2499,"l":64.21,"n":189,"o":64.21,"t":"2026-10-08T18:30:00Z","v":3483,"vw":64.223887},{"c":64.19,"h":64.25,"l":64.19,"n":194,"o":64.21,"t":"2026-10-08T18:45:00Z","v":3178,"vw":64.215308},{"c":64.42,"h":64.45,"l":64.22,"n":339,"o":64.22,"t":"2026-10-08T19:00:00Z","v":10441,"vw":64.35158},{"c":64.47,"h":64.5,"l":64.4,"n":434,"o":64.42,"t":"2026-10-08T19:15:00Z","v":13296,"vw":64.463495},{"c":64.465,"h":64.52,"l":64.38,"n":642,"o":64.47,"t":"2026-10-08T19:30:00Z","v":17612,"vw":64.451138},{"c":64.5,"h":64.65,"l":64.45,"n":1892,"o":64.45,"t":"2026-10-08T19:45:00Z","v":80480,"vw":64.540482},{"c":64.48,"h":64.48,"l":64.48,"n":25,"o":64.48,"t":"2026-10-08T20:00:00Z","v":359488,"vw":64.48},{"c":64.47,"h":64.47,"l":64.47,"n":3,"o":64.47,"t":"2026-10-09T08:30:00Z","v":200,"vw":64.47},{"c":64.75,"h":65.49,"l":64.66,"n":111,"o":65.1,"t":"2026-10-09T13:30:00Z","v":7533,"vw":64.845586},{"c":64.615,"h":64.735,"l":64.502,"n":303,"o":64.725,"t":"2026-10-09T13:45:00Z","v":21179,"vw":64.669583},{"c":64.65,"h":64.66,"l":64.59,"n":130,"o":64.66,"t":"2026-10-09T14:00:00Z","v":3964,"vw":64.624862},{"c":64.55,"h":64.7699,"l":64.55,"n":180,"o":64.67,"t":"2026-10-09T14:15:00Z","v":12377,"vw":64.711716},{"c":64.46,"h":64.48,"l":64.3,"n":82,"o":64.47,"t":"2026-10-09T14:30:00Z","v":4240,"vw":64.44158},{"c":64.49,"h":64.51,"l":64.46,"n":50,"o":64.46,"t":"2026-10-09T14:45:00Z","v":1759,"vw":64.494197},{"c":64.56,"h":64.57,"l":64.48,"n":157,"o":64.51,"t":"2026-10-09T15:00:00Z","v":6656,"vw":64.516152},{"c":64.525,"h":64.58,"l":64.51,"n":301,"o":64.51,"t":"2026-10-09T15:15:00Z","v":19788,"vw":64.542289},{"c":64.45,"h":64.525,"l":64.43,"n":187,"o":64.525,"t":"2026-10-09T15:30:00Z","v":5073,"vw":64.458917},{"c":64.4,"h":64.44,"l":64.4,"n":72,"o":64.41,"t":"2026-10-09T15:45:00Z","v":2110,"vw":64.420881},{"c":64.37,"h":64.4,"l":64.31,"n":101,"o":64.4,"t":"2026-10-09T16:00:00Z","v":2411,"vw":64.355714},{"c":64.45,"h":64.45,"l":64.41,"n":98,"o":64.41,"t":"2026-10-09T16:15:00Z","v":2514,"vw":64.441071},{"c":64.545,"h":64.545,"l":64.43,"n":246,"o":64.465,"t":"2026-10-09T16:30:00Z","v":9407,"vw":64.496494},{"c":64.595,"h":64.595,"l":64.54,"n":142,"o":64.57,"t":"2026-10-09T16:45:00Z","v":3397,"vw":64.572715},{"c":64.7,"h":64.73,"l":64.59,"n":194,"o":64.59,"t":"2026-10-09T17:00:00Z","v":5138,"vw":64.676504},{"c":64.68,"h":64.7,"l":64.66,"n":163,"o":64.7,"t":"2026-10-09T17:15:00Z","v":4076,"vw":64.679209},{"c":64.81,"h":64.81,"l":64.685,"n":176,"o":64.685,"t":"2026-10-09T17:30:00Z","v":5333,"vw":64.760252},{"c":64.715,"h":64.79,"l":64.68,"n":259,"o":64.79,"t":"2026-10-09T17:45:00Z","v":19104,"vw":64.719752},{"c":64.66,"h":64.7,"l":64.65,"n":311,"o":64.69,"t":"2026-10-09T18:00:00Z","v":15552,"vw":64.672977},{"c":64.77,"h":64.77,"l":64.65,"n":303,"o":64.65,"t":"2026-10-09T18:15:00Z","v":14890,"vw":64.676315},{"c":64.86,"h":64.86,"l":64.79,"n":177,"o":64.79,"t":"2026-10-09T18:30:00Z","v":5552,"vw":64.818601},{"c":64.93,"h":64.95,"l":64.855,"n":344,"o":64.855,"t":"2026-10-09T18:45:00Z","v":9793,"vw":64.896818},{"c":64.93,"h":64.965,"l":64.91,"n":202,"o":64.95,"t":"2026-10-09T19:00:00Z","v":6112,"vw":64.941707},{"c":64.855,"h":64.93,"l":64.83,"n":348,"o":64.93,"t":"2026-10-09T19:15:00Z","v":13856,"vw":64.875658},{"c":64.91,"h":64.945,"l":64.83,"n":464,"o":64.84,"t":"2026-10-09T19:30:00Z","v":20052,"vw":64.873983},{"c":64.76,"h":64.975,"l":64.72,"n":1287,"o":64.91,"t":"2026-10-09T19:45:00Z","v":51611,"vw":64.799064},{"c":64.79,"h":64.79,"l":64.79,"n":17,"o":64.79,"t":"2026-10-09T20:00:00Z","v":112154,"vw":64.79},{"c":64.77,"h":64.77,"l":64.77,"n":5,"o":64.77,"t":"2026-10-12T08:15:00Z","v":202,"vw":64.77},{"c":65.18,"h":65.18,"l":65.14,"n":8,"o":65.14,"t":"2026-10-12T09:00:00Z","v":3800,"vw":65.166785},{"c":65.425,"h":65.55,"l":64.895,"n":264,"o":64.96,"t":"2026-10-12T13:30:00Z","v":27007,"vw":65.015254},{"c":65.615,"h":65.65,"l":65.3014,"n":304,"o":65.42,"t":"2026-10-12T13:45:00Z","v":17427,"vw":65.497758},{"c":65.75,"h":65.8,"l":65.51,"n":196,"o":65.635,"t":"2026-10-12T14:00:00Z","v":11574,"vw":65.659905},{"c":65.745,"h":65.7499,"l":65.635,"n":227,"o":65.685,"t":"2026-10-12T14:15:00Z","v":9627,"vw":65.690139},{"c":65.965,"h":65.965,"l":65.72,"n":187,"o":65.72,"t":"2026-10-12T14:30:00Z","v":4807,"vw":65.876093},{"c":66.07,"h":66.12,"l":65.9,"n":388,"o":65.91,"t":"2026-10-12T14:45:00Z","v":20842,"vw":66.009666},{"c":65.97,"h":66.07,"l":65.93,"n":520,"o":66.07,"t":"2026-10-12T15:00:00Z","v":29299,"vw":66.012513},{"c":65.86,"h":66,"l":65.85,"n":220,"o":65.96,"t":"2026-10-12T15:15:00Z","v":7896,"vw":65.899694},{"c":65.99,"h":66.02,"l":65.89,"n":592,"o":65.92,"t":"2026-10-12T15:30:00Z","v":33258,"vw":65.971526},{"c":65.99,"h":66.04,"l":65.95,"n":233,"o":65.99,"t":"2026-10-12T15:45:00Z","v":7957,"vw":65.995449},{"c":65.94,"h":66,"l":65.91,"n":224,"o":65.99,"t":"2026-10-12T16:00:00Z","v":6114,"vw":65.973784},{"c":65.935,"h":66.02,"l":65.91,"n":209,"o":65.97,"t":"2026-10-12T16:15:00Z","v":6396,"vw":65.959738},{"c":65.92,"h":65.93,"l":65.88,"n":172,"o":65.88,"t":"2026-10-12T16:30:00Z","v":4581,"vw":65.906568},{"c":65.905,"h":65.93,"l":65.905,"n":104,"o":65.92,"t":"2026-10-12T16:45:00Z","v":2578,"vw":65.917117},{"c":65.96,"h":65.96,"l":65.91,"n":206,"o":65.91,"t":"2026-10-12T17:00:00Z","v":6713,"vw":65.934558},{"c":65.97,"h":65.97,"l":65.915,"n":207,"o":65.95,"t":"2026-10-12T17:15:00Z","v":6489,"vw":65.950113},{"c":65.94,"h":65.97,"l":65.9,"n":209,"o":65.97,"t":"2026-10-12T17:30:00Z","v":5820,"vw":65.937662},{"c":65.97,"h":65.98,"l":65.9,"n":218,"o":65.92,"t":"2026-10-12T17:45:00Z","v":6476,"vw":65.950047},{"c":65.8742,"h":65.98,"l":65.8742,"n":213,"o":65.98,"t":"2026-10-12T18:00:00Z","v":4675,"vw":65.925133},{"c":65.835,"h":65.88,"l":65.815,"n":186,"o":65.87,"t":"2026-10-12T18:15:00Z","v":5608,"vw":65.843546},{"c":65.95,"h":65.95,"l":65.85,"n":305,"o":65.85,"t":"2026-10-12T18:30:00Z","v":8661,"vw":65.902423},{"c":65.92,"h":66.005,"l":65.89,"n":371,"o":65.94,"t":"2026-10-12T18:45:00Z","v":15451,"vw":65.970058},{"c":66.03,"h":66.08,"l":65.93,"n":355,"o":65.94,"t":"2026-10-12T19:00:00Z","v":14103,"vw":66.009399},{"c":66.05,"h":66.06,"l":66.01,"n":247,"o":66.04,"t":"2026-10-12T19:15:00Z","v":10379,"vw":66.039385},{"c":66,"h":66.06,"l":65.93,"n":643,"o":66.03,"t":"2026-10-12T19:30:00Z","v":25539,"vw":65.987529},{"c":66.09,"h":66.16,"l":66.01,"n":1658,"o":66.02,"t":"2026-10-12T19:45:00Z","v":71249,"vw":66.0931},{"c":66.1,"h":66.1,"l":66.1,"n":33,"o":66.1,"t":"2026-10-12T20:00:00Z","v":152950,"vw":66.1},{"c":66.17,"h":66.77,"l":65.86,"n":79,"o":65.86,"t":"2026-10-13T13:30:00Z","v":10761,"vw":66.650472},{"c":65.83,"h":66.26,"l":65.83,"n":66,"o":66.26,"t":"2026-10-13T13:45:00Z","v":2802,"vw":66.148511},{"c":65.89,"h":65.89,"l":65.675,"n":159,"o":65.76,"t":"2026-10-13T14:00:00Z","v":13080,"vw":65.770907},{"c":65.77,"h":65.89,"l":65.7075,"n":144,"o":65.805,"t":"2026-10-13T14:15:00Z","v":6366,"vw":65.818633},{"c":65.815,"h":65.845,"l":65.73,"n":313,"o":65.81,"t":"2026-10-13T14:30:00Z","v":10120,"vw":65.795784},{"c":65.8,"h":65.815,"l":65.705,"n":215,"o":65.815,"t":"2026-10-13T14:45:00Z","v":8605,"vw":65.775733},{"c":65.83,"h":65.835,"l":65.66,"n":337,"o":65.82,"t":"2026-10-13T15:00:00Z","v":20340,"vw":65.727481},{"c":65.76,"h":65.96,"l":65.76,"n":311,"o":65.8,"t":"2026-10-13T15:15:00Z","v":12708,"vw":65.853258},{"c":65.83,"h":65.92,"l":65.735,"n":307,"o":65.735,"t":"2026-10-13T15:30:00Z","v":9357,"vw":65.808719},{"c":65.78,"h":65.8652,"l":65.78,"n":177,"o":65.83,"t":"2026-10-13T15:45:00Z","v":5173,"vw":65.825905},{"c":65.76,"h":65.835,"l":65.68,"n":213,"o":65.776,"t":"2026-10-13T16:00:00Z","v":6142,"vw":65.760104},{"c":65.78,"h":65.81,"l":65.76,"n":106,"o":65.8,"t":"2026-10-13T16:15:00Z","v":3544,"vw":65.786136},{"c":65.75,"h":65.79,"l":65.75,"n":224,"o":65.79,"t":"2026-10-13T16:30:00Z","v":5345,"vw":65.769913},{"c":65.91,"h":65.91,"l":65.755,"n":267,"o":65.755,"t":"2026-10-13T16:45:00Z","v":6221,"vw":65.817021},{"c":66.08,"h":66.14,"l":65.97,"n":426,"o":65.97,"t":"2026-10-13T17:00:00Z","v":11777,"vw":66.037048},{"c":66.03,"h":66.1,"l":66.025,"n":464,"o":66.09,"t":"2026-10-13T17:15:00Z","v":16478,"vw":66.051961},{"c":66.155,"h":66.165,"l":66.05,"n":332,"o":66.05,"t":"2026-10-13T17:30:00Z","v":9956,"vw":66.091631},{"c":66.06,"h":66.19,"l":66.04,"n":390,"o":66.15,"t":"2026-10-13T17:45:00Z","v":7452,"vw":66.11},{"c":66.055,"h":66.145,"l":66.02,"n":504,"o":66.06,"t":"2026-10-13T18:00:00Z","v":15985,"vw":66.095235},{"c":66.03,"h":66.055,"l":65.97,"n":463,"o":66.055,"t":"2026-10-13T18:15:00Z","v":10899,"vw":66.010973},{"c":66.08,"h":66.08,"l":66.02,"n":161,"o":66.045,"t":"2026-10-13T18:30:00Z","v":4936,"vw":66.048577},{"c":66.105,"h":66.11,"l":66.05,"n":290,"o":66.08,"t":"2026-10-13T18:45:00Z","v":10814,"vw":66.082907},{"c":66.055,"h":66.12,"l":66.03,"n":296,"o":66.11,"t":"2026-10-13T19:00:00Z","v":9100,"vw":66.083111},{"c":66.08,"h":66.1,"l":66.005,"n":487,"o":66.06,"t":"2026-10-13T19:15:00Z","v":15389,"vw":66.045768},{"c":65.88,"h":66.085,"l":65.86,"n":683,"o":66.085,"t":"2026-10-13T19:30:00Z","v":20249,"vw":65.962117},{"c":65.89,"h":66.03,"l":65.86,"n":1569,"o":65.8725,"t":"2026-10-13T19:45:00Z","v":75241,"vw":65.964272},{"c":65.87,"h":65.87,"l":65.87,"n":25,"o":65.87,"t":"2026-10-13T20:00:00Z","v":165366,"vw":65.87},{"c":65.85,"h":65.87,"l":65.85,"n":2,"o":65.87,"t":"2026-10-14T08:00:00Z","v":200,"vw":65.86},{"c":65.59,"h":66.08,"l":65.59,"n":123,"o":65.87,"t":"2026-10-14T13:30:00Z","v":10791,"vw":65.716993},{"c":65.51,"h":65.585,"l":65.31,"n":213,"o":65.585,"t":"2026-10-14T13:45:00Z","v":5992,"vw":65.423181},{"c":65.34,"h":65.55,"l":65.34,"n":211,"o":65.48,"t":"2026-10-14T14:00:00Z","v":4408,"vw":65.437825},{"c":65.35,"h":65.45,"l":65.315,"n":164,"o":65.335,"t":"2026-10-14T14:15:00Z","v":5019,"vw":65.397041},{"c":65.24,"h":65.405,"l":65.17,"n":389,"o":65.39,"t":"2026-10-14T14:30:00Z","v":12828,"vw":65.246069},{"c":65.185,"h":65.23,"l":65.16,"n":237,"o":65.23,"t":"2026-10-14T14:45:00Z","v":5472,"vw":65.206422},{"c":65.305,"h":65.32,"l":65.12,"n":267,"o":65.13,"t":"2026-10-14T15:00:00Z","v":8256,"vw":65.200592},{"c":65.32,"h":65.37,"l":65.28,"n":232,"o":65.31,"t":"2026-10-14T15:15:00Z","v":6718,"vw":65.331201},{"c":65.42,"h":65.44,"l":65.31,"n":321,"o":65.31,"t":"2026-10-14T15:30:00Z","v":14161,"vw":65.412735},{"c":65.28,"h":65.41,"l":65.28,"n":277,"o":65.41,"t":"2026-10-14T15:45:00Z","v":7736,"vw":65.3653},{"c":65.32,"h":65.34,"l":65.235,"n":441,"o":65.33,"t":"2026-10-14T16:00:00Z","v":9494,"vw":65.283743},{"c":65.395,"h":65.44,"l":65.29,"n":288,"o":65.33,"t":"2026-10-14T16:15:00Z","v":7384,"vw":65.377338},{"c":65.38,"h":65.45,"l":65.35,"n":359,"o":65.35,"t":"2026-10-14T16:30:00Z","v":11693,"vw":65.406783},{"c":65.33,"h":65.355,"l":65.29,"n":299,"o":65.355,"t":"2026-10-14T16:45:00Z","v":4898,"vw":65.319192},{"c":65.46,"h":65.46,"l":65.32,"n":260,"o":65.35,"t":"2026-10-14T17:00:00Z","v":5606,"vw":65.376888},{"c":65.44,"h":65.47,"l":65.375,"n":314,"o":65.46,"t":"2026-10-14T17:15:00Z","v":8661,"vw":65.413242},{"c":65.465,"h":65.51,"l":65.41,"n":366,"o":65.445,"t":"2026-10-14T17:30:00Z","v":15684,"vw":65.47315},{"c":65.38,"h":65.48,"l":65.34,"n":395,"o":65.48,"t":"2026-10-14T17:45:00Z","v":11012,"vw":65.403229},{"c":65.455,"h":65.51,"l":65.39,"n":326,"o":65.4231,"t":"2026-10-14T18:00:00Z","v":14629,"vw":65.455917},{"c":65.41,"h":65.49,"l":65.36,"n":383,"o":65.455,"t":"2026-10-14T18:15:00Z","v":11463,"vw":65.440145},{"c":65.35,"h":65.41,"l":65.32,"n":343,"o":65.41,"t":"2026-10-14T18:30:00Z","v":10522,"vw":65.36699},{"c":65.08,"h":65.34,"l":65.05,"n":521,"o":65.34,"t":"2026-10-14T18:45:00Z","v":12511,"vw":65.22579},{"c":65,"h":65.11,"l":65,"n":492,"o":65.04,"t":"2026-10-14T19:00:00Z","v":17172,"vw":65.072092},{"c":64.8,"h":65.02,"l":64.58,"n":796,"o":65.02,"t":"2026-10-14T19:15:00Z","v":24020,"vw":64.747545},{"c":64.6,"h":64.82,"l":64.45,"n":1082,"o":64.79,"t":"2026-10-14T19:30:00Z","v":33136,"vw":64.570983},{"c":64.83,"h":64.86,"l":64.59,"n":2044,"o":64.61,"t":"2026-10-14T19:45:00Z","v":95037,"vw":64.724053},{"c":64.81,"h":64.81,"l":64.81,"n":30,"o":64.81,"t":"2026-10-14T20:00:00Z","v":169536,"vw":64.81},{"c":64.78,"h":64.81,"l":64.78,"n":7,"o":64.81,"t":"2026-10-15T10:15:00Z","v":205,"vw":64.795},{"c":65.91,"h":66.27,"l":65.26,"n":283,"o":65.68,"t":"2026-10-15T13:30:00Z","v":23822,"vw":66.028407},{"c":65.67,"h":66.02,"l":65.555,"n":265,"o":65.91,"t":"2026-10-15T13:45:00Z","v":14422,"vw":65.771375},{"c":64.94,"h":65.66,"l":64.87,"n":660,"o":65.66,"t":"2026-10-15T14:00:00Z","v":34122,"vw":65.202041},{"c":65.01,"h":65.18,"l":64.96,"n":297,"o":65,"t":"2026-10-15T14:15:00Z","v":10867,"vw":65.026211},{"c":64.99,"h":65.1,"l":64.77,"n":413,"o":65.02,"t":"2026-10-15T14:30:00Z","v":23280,"vw":64.902049},{"c":64.8,"h":64.97,"l":64.71,"n":255,"o":64.89,"t":"2026-10-15T14:45:00Z","v":10532,"vw":64.84803},{"c":64.69,"h":64.88,"l":64.69,"n":290,"o":64.88,"t":"2026-10-15T15:00:00Z","v":7787,"vw":64.796166},{"c":64.55,"h":64.7,"l":64.485,"n":287,"o":64.67,"t":"2026-10-15T15:15:00Z","v":8858,"vw":64.586348},{"c":64.61,"h":64.61,"l":64.53,"n":158,"o":64.59,"t":"2026-10-15T15:30:00Z","v":4627,"vw":64.562312},{"c":64.55,"h":64.65,"l":64.5,"n":209,"o":64.62,"t":"2026-10-15T15:45:00Z","v":5837,"vw":64.559254},{"c":64.4,"h":64.54,"l":64.37,"n":257,"o":64.53,"t":"2026-10-15T16:00:00Z","v":8223,"vw":64.439914},{"c":64.16,"h":64.46,"l":64.16,"n":428,"o":64.4,"t":"2026-10-15T16:15:00Z","v":16852,"vw":64.295531},{"c":64.23,"h":64.31,"l":64.145,"n":581,"o":64.15,"t":"2026-10-15T16:30:00Z","v":34420,"vw":64.238424},{"c":64.11,"h":64.3,"l":64.03,"n":624,"o":64.26,"t":"2026-10-15T16:45:00Z","v":37630,"vw":64.158963},{"c":64.085,"h":64.34,"l":64.085,"n":713,"o":64.12,"t":"2026-10-15T17:00:00Z","v":53118,"vw":64.199919},{"c":64.215,"h":64.25,"l":64.09,"n":317,"o":64.09,"t":"2026-10-15T17:15:00Z","v":12024,"vw":64.153133},{"c":64.28,"h":64.31,"l":64.21,"n":506,"o":64.25,"t":"2026-10-15T17:30:00Z","v":36691,"vw":64.25833},{"c":64.2,"h":64.28,"l":64.17,"n":471,"o":64.28,"t":"2026-10-15T17:45:00Z","v":18523,"vw":64.22354},{"c":64.185,"h":64.3,"l":64.18,"n":313,"o":64.28,"t":"2026-10-15T18:00:00Z","v":14579,"vw":64.274825},{"c":64.11,"h":64.23,"l":64.08,"n":483,"o":64.16,"t":"2026-10-15T18:15:00Z","v":22149,"vw":64.178478},{"c":64.08,"h":64.18,"l":64.05,"n":308,"o":64.14,"t":"2026-10-15T18:30:00Z","v":10909,"vw":64.10616},{"c":63.82,"h":64.11,"l":63.8,"n":705,"o":64.03,"t":"2026-10-15T18:45:00Z","v":43939,"vw":63.979844},{"c":63.89,"h":63.97,"l":63.8,"n":428,"o":63.81,"t":"2026-10-15T19:00:00Z","v":17258,"vw":63.878284},{"c":64.02,"h":64.05,"l":63.92,"n":367,"o":63.94,"t":"2026-10-15T19:15:00Z","v":12144,"vw":63.970622},{"c":64.4,"h":64.4,"l":64.05,"n":770,"o":64.05,"t":"2026-10-15T19:30:00Z","v":27771,"vw":64.261583},{"c":63.9,"h":64.42,"l":63.9,"n":2212,"o":64.4,"t":"2026-10-15T19:45:00Z","v":146087,"vw":64.026307},{"c":63.93,"h":63.93,"l":63.93,"n":46,"o":63.93,"t":"2026-10-15T20:00:00Z","v":209908,"vw":63.93},{"c":63.89,"h":63.93,"l":63.89,"n":10,"o":63.93,"t":"2026-10-16T08:15:00Z","v":217,"vw":63.91},{"c":64.29,"h":64.56,"l":63.975,"n":193,"o":64.53,"t":"2026-10-16T13:30:00Z","v":18214,"vw":64.491428},{"c":64.22,"h":64.47,"l":64.2,"n":77,"o":64.47,"t":"2026-10-16T13:45:00Z","v":8490,"vw":64.226834},{"c":64.395,"h":64.54,"l":64.23,"n":103,"o":64.23,"t":"2026-10-16T14:00:00Z","v":5563,"vw":64.428854},{"c":64.52,"h":64.52,"l":64.3,"n":189,"o":64.39,"t":"2026-10-16T14:15:00Z","v":5614,"vw":64.394628},{"c":64.29,"h":64.47,"l":64.24,"n":154,"o":64.47,"t":"2026-10-16T14:30:00Z","v":7788,"vw":64.384271},{"c":64.34,"h":64.34,"l":64.14,"n":152,"o":64.25,"t":"2026-10-16T14:45:00Z","v":5692,"vw":64.203029},{"c":64.555,"h":64.555,"l":64.29,"n":177,"o":64.325,"t":"2026-10-16T15:00:00Z","v":5674,"vw":64.404174},{"c":64.6,"h":64.63,"l":64.5,"n":165,"o":64.55,"t":"2026-10-16T15:15:00Z","v":4684,"vw":64.564958},{"c":64.49,"h":64.63,"l":64.48,"n":207,"o":64.595,"t":"2026-10-16T15:30:00Z","v":7226,"vw":64.564473},{"c":64.3,"h":64.43,"l":64.3,"n":206,"o":64.42,"t":"2026-10-16T15:45:00Z","v":6060,"vw":64.377002},{"c":64.1,"h":64.31,"l":64.1,"n":204,"o":64.285,"t":"2026-10-16T16:00:00Z","v":7037,"vw":64.236493},{"c":64.185,"h":64.22,"l":64.08,"n":161,"o":64.12,"t":"2026-10-16T16:15:00Z","v":5941,"vw":64.14784},{"c":64.14,"h":64.16,"l":64.07,"n":216,"o":64.13,"t":"2026-10-16T16:30:00Z","v":5838,"vw":64.12},{"c":64.125,"h":64.13,"l":63.975,"n":264,"o":64.12,"t":"2026-10-16T16:45:00Z","v":7563,"vw":64.066705},{"c":64.06,"h":64.115,"l":64.03,"n":154,"o":64.115,"t":"2026-10-16T17:00:00Z","v":4784,"vw":64.067188},{"c":64.01,"h":64.055,"l":63.94,"n":270,"o":64.03,"t":"2026-10-16T17:15:00Z","v":8656,"vw":64.008157},{"c":64.12,"h":64.145,"l":63.99,"n":526,"o":64.03,"t":"2026-10-16T17:30:00Z","v":27901,"vw":64.069858},{"c":63.94,"h":64.14,"l":63.915,"n":317,"o":64.14,"t":"2026-10-16T17:45:00Z","v":16332,"vw":63.963285},{"c":63.885,"h":64.05,"l":63.87,"n":772,"o":64,"t":"2026-10-16T18:00:00Z","v":49256,"vw":63.928753},{"c":63.91,"h":64.005,"l":63.86,"n":317,"o":63.89,"t":"2026-10-16T18:15:00Z","v":10473,"vw":63.921736},{"c":63.895,"h":63.92,"l":63.775,"n":331,"o":63.91,"t":"2026-10-16T18:30:00Z","v":10615,"vw":63.860285},{"c":63.88,"h":63.94,"l":63.75,"n":424,"o":63.87,"t":"2026-10-16T18:45:00Z","v":13211,"vw":63.858608},{"c":63.925,"h":63.95,"l":63.84,"n":271,"o":63.88,"t":"2026-10-16T19:00:00Z","v":10346,"vw":63.895833},{"c":63.98,"h":63.99,"l":63.865,"n":526,"o":63.93,"t":"2026-10-16T19:15:00Z","v":21387,"vw":63.944732},{"c":64.1,"h":64.135,"l":63.98,"n":650,"o":63.995,"t":"2026-10-16T19:30:00Z","v":25127,"vw":64.032309},{"c":64.05,"h":64.26,"l":64.02,"n":1556,"o":64.125,"t":"2026-10-16T19:45:00Z","v":71840,"vw":64.123532},{"c":64.06,"h":64.09,"l":64.06,"n":32,"o":64.09,"t":"2026-10-16T20:00:00Z","v":176428,"vw":64.060018},{"c":63.53,"h":64.21,"l":63.18,"n":136,"o":64.21,"t":"2026-10-19T13:30:00Z","v":11675,"vw":63.933013},{"c":63.55,"h":63.58,"l":63.31,"n":205,"o":63.58,"t":"2026-10-19T13:45:00Z","v":25167,"vw":63.470747},{"c":63.68,"h":63.745,"l":63.45,"n":170,"o":63.45,"t":"2026-10-19T14:00:00Z","v":11680,"vw":63.653178},{"c":63.48,"h":63.785,"l":63.48,"n":262,"o":63.72,"t":"2026-10-19T14:15:00Z","v":11008,"vw":63.660067},{"c":63.475,"h":63.55,"l":63.41,"n":175,"o":63.51,"t":"2026-10-19T14:30:00Z","v":9317,"vw":63.479431},{"c":63.53,"h":63.615,"l":63.44,"n":388,"o":63.4501,"t":"2026-10-19T14:45:00Z","v":20167,"vw":63.489504},{"c":63.69,"h":63.77,"l":63.63,"n":156,"o":63.63,"t":"2026-10-19T15:00:00Z","v":11286,"vw":63.708174},{"c":63.68,"h":63.71,"l":63.63,"n":284,"o":63.7,"t":"2026-10-19T15:15:00Z","v":11645,"vw":63.671179},{"c":63.67,"h":63.745,"l":63.58,"n":529,"o":63.66,"t":"2026-10-19T15:30:00Z","v":29552,"vw":63.679153},{"c":63.8,"h":63.8,"l":63.64,"n":411,"o":63.715,"t":"2026-10-19T15:45:00Z","v":23249,"vw":63.695312},{"c":63.74,"h":63.85,"l":63.7125,"n":331,"o":63.795,"t":"2026-10-19T16:00:00Z","v":15217,"vw":63.768217},{"c":63.72,"h":63.825,"l":63.71,"n":171,"o":63.74,"t":"2026-10-19T16:15:00Z","v":10827,"vw":63.779489},{"c":63.695,"h":63.73,"l":63.68,"n":116,"o":63.71,"t":"2026-10-19T16:30:00Z","v":3757,"vw":63.707768},{"c":63.735,"h":63.75,"l":63.705,"n":98,"o":63.705,"t":"2026-10-19T16:45:00Z","v":2367,"vw":63.72926},{"c":63.685,"h":63.735,"l":63.6,"n":253,"o":63.735,"t":"2026-10-19T17:00:00Z","v":7906,"vw":63.66015},{"c":63.9,"h":63.9,"l":63.67,"n":324,"o":63.67,"t":"2026-10-19T17:15:00Z","v":25124,"vw":63.78725},{"c":63.86,"h":63.92,"l":63.83,"n":311,"o":63.885,"t":"2026-10-19T17:30:00Z","v":10735,"vw":63.879168},{"c":63.92,"h":63.98,"l":63.85,"n":363,"o":63.875,"t":"2026-10-19T17:45:00Z","v":15353,"vw":63.915939},{"c":64,"h":64.11,"l":63.88,"n":540,"o":63.92,"t":"2026-10-19T18:00:00Z","v":33020,"vw":63.990315},{"c":64.06,"h":64.13,"l":63.99,"n":405,"o":64,"t":"2026-10-19T18:15:00Z","v":16708,"vw":64.060059},{"c":63.99,"h":64.07,"l":63.99,"n":453,"o":64.05,"t":"2026-10-19T18:30:00Z","v":23156,"vw":64.043717},{"c":64,"h":64.045,"l":63.94,"n":334,"o":63.98,"t":"2026-10-19T18:45:00Z","v":12197,"vw":63.995408},{"c":64.02,"h":64.065,"l":63.945,"n":678,"o":64.02,"t":"2026-10-19T19:00:00Z","v":44511,"vw":63.990292},{"c":64.085,"h":64.11,"l":64,"n":591,"o":64,"t":"2026-10-19T19:15:00Z","v":35971,"vw":64.035326},{"c":64.22,"h":64.26,"l":64.04,"n":843,"o":64.085,"t":"2026-10-19T19:30:00Z","v":31700,"vw":64.156283},{"c":64.05,"h":64.26,"l":63.9,"n":1938,"o":64.215,"t":"2026-10-19T19:45:00Z","v":126038,"vw":64.06146},{"c":64.05,"h":64.05,"l":64.05,"n":23,"o":64.05,"t":"2026-10-19T20:00:00Z","v":243031,"vw":64.05},{"c":64,"h":64.05,"l":64,"n":7,"o":64.05,"t":"2026-10-20T08:15:00Z","v":205,"vw":64.025},{"c":64.945,"h":65.03,"l":64.49,"n":151,"o":64.58,"t":"2026-10-20T13:30:00Z","v":29557,"vw":64.604527},{"c":64.8,"h":65.125,"l":64.7,"n":261,"o":64.95,"t":"2026-10-20T13:45:00Z","v":18653,"vw":64.889161},{"c":64.79,"h":64.83,"l":64.62,"n":388,"o":64.71,"t":"2026-10-20T14:00:00Z","v":20527,"vw":64.691593},{"c":65.08,"h":65.09,"l":64.72,"n":220,"o":64.81,"t":"2026-10-20T14:15:00Z","v":9147,"vw":64.914118},{"c":65.25,"h":65.25,"l":65.08,"n":215,"o":65.08,"t":"2026-10-20T14:30:00Z","v":5393,"vw":65.180616},{"c":65.18,"h":65.3,"l":65.18,"n":303,"o":65.275,"t":"2026-10-20T14:45:00Z","v":11159,"vw":65.243256},{"c":65.21,"h":65.22,"l":65.1,"n":380,"o":65.15,"t":"2026-10-20T15:00:00Z","v":11518,"vw":65.169805},{"c":65.24,"h":65.27,"l":65.16,"n":155,"o":65.245,"t":"2026-10-20T15:15:00Z","v":4224,"vw":65.217044},{"c":65.37,"h":65.37,"l":65.23,"n":214,"o":65.235,"t":"2026-10-20T15:30:00Z","v":8258,"vw":65.311683},{"c":65.33,"h":65.35,"l":65.31,"n":92,"o":65.345,"t":"2026-10-20T15:45:00Z","v":2034,"vw":65.3315},{"c":65.17,"h":65.35,"l":65.17,"n":712,"o":65.3,"t":"2026-10-20T16:00:00Z","v":83884,"vw":65.282768},{"c":65.27,"h":65.27,"l":65.18,"n":250,"o":65.195,"t":"2026-10-20T16:15:00Z","v":18635,"vw":65.21449},{"c":65.16,"h":65.3,"l":65.16,"n":486,"o":65.295,"t":"2026-10-20T16:30:00Z","v":25121,"vw":65.253106},{"c":65.09,"h":65.18,"l":65.05,"n":325,"o":65.18,"t":"2026-10-20T16:45:00Z","v":12515,"vw":65.117953},{"c":65.15,"h":65.15,"l":65.05,"n":181,"o":65.13,"t":"2026-10-20T17:00:00Z","v":5708,"vw":65.095756},{"c":65.17,"h":65.2325,"l":65.095,"n":279,"o":65.1394,"t":"2026-10-20T17:15:00Z","v":11961,"vw":65.157851},{"c":65.235,"h":65.235,"l":65.14,"n":176,"o":65.16,"t":"2026-10-20T17:30:00Z","v":5351,"vw":65.174019},{"c":65.34,"h":65.38,"l":65.23,"n":352,"o":65.23,"t":"2026-10-20T17:45:00Z","v":13939,"vw":65.336076},{"c":65.37,"h":65.435,"l":65.37,"n":224,"o":65.415,"t":"2026-10-20T18:00:00Z","v":8505,"vw":65.392083},{"c":65.44,"h":65.46,"l":65.38,"n":244,"o":65.39,"t":"2026-10-20T18:15:00Z","v":8963,"vw":65.431967},{"c":65.37,"h":65.425,"l":65.35,"n":332,"o":65.42,"t":"2026-10-20T18:30:00Z","v":12186,"vw":65.400413},{"c":65.36,"h":65.39,"l":65.34,"n":434,"o":65.37,"t":"2026-10-20T18:45:00Z","v":14088,"vw":65.36307},{"c":65.485,"h":65.52,"l":65.365,"n":612,"o":65.365,"t":"2026-10-20T19:00:00Z","v":28211,"vw":65.462829},{"c":65.48,"h":65.54,"l":65.45,"n":405,"o":65.52,"t":"2026-10-20T19:15:00Z","v":14736,"vw":65.491123},{"c":65.56,"h":65.59,"l":65.46,"n":526,"o":65.46,"t":"2026-10-20T19:30:00Z","v":16763,"vw":65.514371},{"c":65.28,"h":65.62,"l":65.2,"n":2287,"o":65.565,"t":"2026-10-20T19:45:00Z","v":119820,"vw":65.307007},{"c":65.28,"h":65.28,"l":65.28,"n":26,"o":65.28,"t":"2026-10-20T20:00:00Z","v":242470,"vw":65.28},{"c":65.59,"h":66.6,"l":64.62,"n":146,"o":65.6,"t":"2026-10-21T13:30:00Z","v":12949,"vw":65.639308},{"c":65.51,"h":65.8,"l":65.47,"n":189,"o":65.635,"t":"2026-10-21T13:45:00Z","v":8219,"vw":65.574508},{"c":65.65,"h":65.675,"l":65.39,"n":395,"o":65.5,"t":"2026-10-21T14:00:00Z","v":21396,"vw":65.503258},{"c":65.52,"h":65.65,"l":65.42,"n":377,"o":65.58,"t":"2026-10-21T14:15:00Z","v":15810,"vw":65.538634},{"c":65.73,"h":65.78,"l":65.52,"n":389,"o":65.52,"t":"2026-10-21T14:30:00Z","v":15388,"vw":65.631308},{"c":65.61,"h":65.8,"l":65.56,"n":235,"o":65.75,"t":"2026-10-21T14:45:00Z","v":9245,"vw":65.681353},{"c":65.415,"h":65.56,"l":65.365,"n":172,"o":65.56,"t":"2026-10-21T15:00:00Z","v":5220,"vw":65.432706},{"c":65.375,"h":65.42,"l":65.3,"n":242,"o":65.42,"t":"2026-10-21T15:15:00Z","v":5743,"vw":65.361203},{"c":65.34,"h":65.48,"l":65.3001,"n":227,"o":65.48,"t":"2026-10-21T15:30:00Z","v":7640,"vw":65.375213},{"c":65.34,"h":65.36,"l":65.33,"n":47,"o":65.3325,"t":"2026-10-21T15:45:00Z","v":952,"vw":65.340625},{"c":65.46,"h":65.46,"l":65.35,"n":245,"o":65.38,"t":"2026-10-21T16:00:00Z","v":11665,"vw":65.412239},{"c":65.55,"h":65.55,"l":65.48,"n":110,"o":65.48,"t":"2026-10-21T16:15:00Z","v":3317,"vw":65.530539},{"c":65.535,"h":65.54,"l":65.4706,"n":245,"o":65.53,"t":"2026-10-21T16:30:00Z","v":6518,"vw":65.510643},{"c":65.55,"h":65.575,"l":65.52,"n":219,"o":65.57,"t":"2026-10-21T16:45:00Z","v":7265,"vw":65.550906},{"c":65.4001,"h":65.57,"l":65.4001,"n":385,"o":65.565,"t":"2026-10-21T17:00:00Z","v":14154,"vw":65.498246},{"c":65.45,"h":65.55,"l":65.4,"n":151,"o":65.405,"t":"2026-10-21T17:15:00Z","v":5647,"vw":65.432484},{"c":65.39,"h":65.44,"l":65.38,"n":151,"o":65.44,"t":"2026-10-21T17:30:00Z","v":5678,"vw":65.397572},{"c":65.33,"h":65.37,"l":65.3,"n":209,"o":65.37,"t":"2026-10-21T17:45:00Z","v":8236,"vw":65.345108},{"c":65.32,"h":65.4,"l":65.31,"n":233,"o":65.35,"t":"2026-10-21T18:00:00Z","v":6820,"vw":65.359571},{"c":65.485,"h":65.485,"l":65.33,"n":243,"o":65.36,"t":"2026-10-21T18:15:00Z","v":7319,"vw":65.395887},{"c":65.585,"h":65.6,"l":65.43,"n":202,"o":65.43,"t":"2026-10-21T18:30:00Z","v":7594,"vw":65.492146},{"c":65.32,"h":65.6001,"l":65.31,"n":356,"o":65.6001,"t":"2026-10-21T18:45:00Z","v":10993,"vw":65.409615},{"c":65.235,"h":65.33,"l":65.18,"n":427,"o":65.325,"t":"2026-10-21T19:00:00Z","v":15168,"vw":65.28744},{"c":65.51,"h":65.51,"l":65.19,"n":209,"o":65.205,"t":"2026-10-21T19:15:00Z","v":6264,"vw":65.342419},{"c":65.53,"h":65.53,"l":65.4,"n":593,"o":65.48,"t":"2026-10-21T19:30:00Z","v":15628,"vw":65.449906},{"c":65.57,"h":65.6,"l":65.41,"n":1535,"o":65.49,"t":"2026-10-21T19:45:00Z","v":79671,"vw":65.543745},{"c":65.56,"h":65.56,"l":65.56,"n":32,"o":65.56,"t":"2026-10-21T20:00:00Z","v":144794,"vw":65.56},{"c":65.24,"h":65.71,"l":65.24,"n":265,"o":65.71,"t":"2026-10-22T13:30:00Z","v":19663,"vw":65.532548},{"c":65.55,"h":65.72,"l":65.25,"n":824,"o":65.395,"t":"2026-10-22T13:45:00Z","v":49991,"vw":65.587142},{"c":65.7,"h":65.72,"l":65.35,"n":364,"o":65.6,"t":"2026-10-22T14:00:00Z","v":22522,"vw":65.520466},{"c":65.79,"h":65.855,"l":65.7,"n":260,"o":65.7,"t":"2026-10-22T14:15:00Z","v":10023,"vw":65.768482},{"c":65.73,"h":65.815,"l":65.54,"n":355,"o":65.79,"t":"2026-10-22T14:30:00Z","v":27663,"vw":65.716711},{"c":65.8,"h":65.82,"l":65.59,"n":484,"o":65.76,"t":"2026-10-22T14:45:00Z","v":28082,"vw":65.742108},{"c":66.09,"h":66.09,"l":65.72,"n":354,"o":65.795,"t":"2026-10-22T15:00:00Z","v":35163,"vw":65.824825},{"c":64.775,"h":66.05,"l":64.65,"n":639,"o":66.05,"t":"2026-10-22T15:15:00Z","v":57801,"vw":65.380803},{"c":64.99,"h":65.1,"l":64.63,"n":487,"o":64.775,"t":"2026-10-22T15:30:00Z","v":16853,"vw":64.896553},{"c":64.815,"h":64.985,"l":64.74,"n":473,"o":64.97,"t":"2026-10-22T15:45:00Z","v":14551,"vw":64.848789},{"c":64.735,"h":64.965,"l":64.735,"n":347,"o":64.815,"t":"2026-10-22T16:00:00Z","v":13525,"vw":64.854088},{"c":64.93,"h":65,"l":64.59,"n":261,"o":64.735,"t":"2026-10-22T16:15:00Z","v":9561,"vw":64.823725},{"c":64.97,"h":65.01,"l":64.76,"n":269,"o":64.99,"t":"2026-10-22T16:30:00Z","v":7995,"vw":64.882863},{"c":65.275,"h":65.3,"l":64.98,"n":282,"o":65,"t":"2026-10-22T16:45:00Z","v":12054,"vw":65.136973},{"c":65.35,"h":65.35,"l":65.11,"n":320,"o":65.21,"t":"2026-10-22T17:00:00Z","v":11969,"vw":65.212256},{"c":65.375,"h":65.375,"l":65.18,"n":283,"o":65.3,"t":"2026-10-22T17:15:00Z","v":10083,"vw":65.292327},{"c":65.31,"h":65.3889,"l":65.2,"n":284,"o":65.3889,"t":"2026-10-22T17:30:00Z","v":10056,"vw":65.287714},{"c":65.285,"h":65.37,"l":65.21,"n":318,"o":65.32,"t":"2026-10-22T17:45:00Z","v":9323,"vw":65.293644},{"c":65.13,"h":65.33,"l":65.075,"n":300,"o":65.32,"t":"2026-10-22T18:00:00Z","v":12026,"vw":65.194065},{"c":65.22,"h":65.36,"l":65.16,"n":427,"o":65.19,"t":"2026-10-22T18:15:00Z","v":26037,"vw":65.231089},{"c":65.2,"h":65.2,"l":65.12,"n":238,"o":65.19,"t":"2026-10-22T18:30:00Z","v":8519,"vw":65.168765},{"c":65.38,"h":65.38,"l":65.2,"n":399,"o":65.2,"t":"2026-10-22T18:45:00Z","v":16145,"vw":65.257965},{"c":65.69,"h":65.76,"l":65.33,"n":420,"o":65.33,"t":"2026-10-22T19:00:00Z","v":17697,"vw":65.633766},{"c":65.92,"h":65.94,"l":65.73,"n":610,"o":65.73,"t":"2026-10-22T19:15:00Z","v":27218,"vw":65.829342},{"c":65.91,"h":66.1,"l":65.86,"n":787,"o":65.9,"t":"2026-10-22T19:30:00Z","v":34675,"vw":65.961124},{"c":65.64,"h":65.99,"l":65.63,"n":2002,"o":65.915,"t":"2026-10-22T19:45:00Z","v":135382,"vw":65.771523},{"c":65.64,"h":65.64,"l":65.64,"n":33,"o":65.64,"t":"2026-10-22T20:00:00Z","v":155124,"vw":65.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.45,"strike":69.44363314614829,"iv":0.5218193425061982,"gamma":0.041773599801280197,"theta":-0.06650148231487249,"vega":0.07020840765615857,"rho":0.018317274969125788,"breakevenPct":9.527168108086975},{"delta":0.45,"premium":2.45,"strike":68.23842555353345,"iv":0.4540053302010407,"gamma":0.051559713133399396,"theta":-0.05887180729063082,"vega":0.0706610817585059,"rho":0.02079349615931923,"breakevenPct":7.691080977351378},{"delta":0.5,"premium":2.45,"strike":67.03321796091859,"iv":0.3861913178958832,"gamma":0.0613458264655186,"theta":-0.05124213226638917,"vega":0.07111375586085322,"rho":0.02326971734951267,"breakevenPct":5.8549938466157805},{"delta":0.55,"premium":2.45,"strike":65.82801036830375,"iv":0.3183773055907256,"gamma":0.07113193979763782,"theta":-0.043612457242147504,"vega":0.07156642996320055,"rho":0.025745938539706116,"breakevenPct":4.01890671588018},{"delta":0.6,"premium":2.7020431139955665,"strike":64.68494610750554,"iv":0.27739599979407087,"gamma":0.0753124488978279,"theta":-0.03809526427162895,"vega":0.07026577563637568,"rho":0.028096270194124293,"breakevenPct":2.6614704776068105},{"delta":0.65,"premium":3.5073625996003015,"strike":63.67829675049963,"iv":0.2953169280720961,"gamma":0.06718772846425937,"theta":-0.0372153192197104,"vega":0.06511627506990045,"rho":0.030170253471183028,"breakevenPct":2.3547522091711257},{"delta":0.7,"premium":4.312682085205035,"strike":62.67164739349371,"iv":0.3132378563501212,"gamma":0.05906300803069086,"theta":-0.03633537416779185,"vega":0.05996677450342523,"rho":0.032244236748241756,"breakevenPct":2.048033940735441},{"delta":0.75,"premium":5.11800157080977,"strike":61.66499803648779,"iv":0.3311587846281464,"gamma":0.050938287597122336,"theta":-0.035455429115873294,"vega":0.05481727393695002,"rho":0.034318220025300494,"breakevenPct":1.741315672299756},{"delta":0.8,"premium":5.923321056414505,"strike":60.65834867948187,"iv":0.34907971290617157,"gamma":0.042813567163553806,"theta":-0.034575484063954734,"vega":0.04966777337047479,"rho":0.036392203302359226,"breakevenPct":1.434597403864071},{"delta":0.85,"premium":7.1528125,"strike":59.22767857142857,"iv":0.36923375,"gamma":0.03394732142857143,"theta":-0.03188383928571429,"vega":0.04234571428571429,"rho":0.038126678900097806,"breakevenPct":1.1281094933403006},{"delta":0.9,"premium":9.184062500000001,"strike":56.995535714285715,"iv":0.39360875,"gamma":0.023679464285714276,"theta":-0.025767767857142854,"vega":0.03091714285714285,"rho":0.03921942610975726,"breakevenPct":0.8220569992165062}],"put":[{"delta":0.25,"premium":1.5437832284400883,"strike":60.23043804442152,"iv":0.5235016721192555,"gamma":0.032960616139506814,"theta":-0.050525955325474235,"vega":0.05815246181135405,"rho":-0.014592201358967315,"breakevenPct":10.59315232178332},{"delta":0.3,"premium":1.7954303889108603,"strike":61.55489678374137,"iv":0.4870767887554561,"gamma":0.038892474672130334,"theta":-0.049149331802079,"vega":0.06210725518507359,"rho":-0.017457984096791928,"breakevenPct":8.958765394834693},{"delta":0.35,"premium":2.0470775493816324,"strike":62.87935552306122,"iv":0.45065190539165684,"gamma":0.04482433320475386,"theta":-0.04777270827868376,"vega":0.06606204855879313,"rho":-0.020323766834616543,"breakevenPct":7.3243784678860635},{"delta":0.4,"premium":2.2987247098524044,"strike":64.20381426238107,"iv":0.41422702202785744,"gamma":0.05075619173737739,"theta":-0.04639608475528852,"vega":0.07001684193251267,"rho":-0.02318954957244116,"breakevenPct":5.6899915409374335},{"delta":0.45,"premium":2.546426039090473,"strike":65.24106509772618,"iv":0.3834868101045226,"gamma":0.054692248009406016,"theta":-0.04382956739972102,"vega":0.07103972067028591,"rho":-0.0260242780124189,"breakevenPct":4.487143420725617},{"delta":0.5,"premium":2.788180415634736,"strike":65.84545103908684,"iv":0.3613142408761098,"gamma":0.05562033436838417,"theta":-0.03946970362022889,"vega":0.06764376935325697,"rho":-0.028812203021295984,"breakevenPct":3.934688264088818},{"delta":0.55,"premium":3.029934792178999,"strike":66.4498369804475,"iv":0.339141671647697,"gamma":0.056548420727362325,"theta":-0.03510983984073676,"vega":0.06424781803622802,"rho":-0.03160012803017307,"breakevenPct":3.382233107452019},{"delta":0.6,"premium":3.271689168723262,"strike":67.05422292180816,"iv":0.31696910241928417,"gamma":0.05747650708634048,"theta":-0.030749976061244636,"vega":0.06085186671919908,"rho":-0.034388053039050154,"breakevenPct":2.829777950815221},{"delta":0.65,"premium":3.513443545267525,"strike":67.65860886316881,"iv":0.2947965331908713,"gamma":0.058404593445318634,"theta":-0.026390112281752504,"vega":0.057455915402170134,"rho":-0.03717597804792724,"breakevenPct":2.277322794178422},{"delta":0.7,"premium":3.7551979218117877,"strike":68.26299480452947,"iv":0.2726239639624585,"gamma":0.05933267980429679,"theta":-0.02203024850226038,"vega":0.05405996408514119,"rho":-0.03996390305680432,"breakevenPct":1.724867637541624},{"delta":0.75,"premium":3.9969522983560513,"strike":68.86738074589013,"iv":0.25045139473404565,"gamma":0.06026076616327494,"theta":-0.01767038472276825,"vega":0.05066401276811224,"rho":-0.04275182806568141,"breakevenPct":1.1724124809048249},{"delta":0.8,"premium":4.238706674900314,"strike":69.47176668725079,"iv":0.2282788255056328,"gamma":0.0611888525222531,"theta":-0.013310520943276116,"vega":0.047268061451083296,"rho":-0.04553975307455849,"breakevenPct":0.6199573242680261},{"delta":0.85,"premium":5.085158648925279,"strike":70.64483111566018,"iv":0.22282190378710331,"gamma":0.058962845445240546,"theta":-0.009383930399181168,"vega":0.04283623336745139,"rho":-0.04877292757290862,"breakevenPct":0.13416439161033333},{"delta":0.9,"premium":10.126100307062439,"strike":75.76253838280451,"iv":0.33331320368474926,"gamma":0.034858444216990775,"theta":-0.008462743091095189,"vega":0.031219037871033774,"rho":-0.055094578688714646,"breakevenPct":0.11077450464897812}]},"raw":{"call":[{"delta":0.4,"premium":2.45,"strike":69.44363314614829,"iv":0.5218193425061982,"gamma":0.041773599801280197,"theta":-0.06650148231487249,"vega":0.07020840765615857,"rho":0.018317274969125788,"breakevenPct":9.527168108086975},{"delta":0.45,"premium":2.45,"strike":68.23842555353345,"iv":0.4540053302010407,"gamma":0.051559713133399396,"theta":-0.05887180729063082,"vega":0.0706610817585059,"rho":0.02079349615931923,"breakevenPct":7.691080977351378},{"delta":0.5,"premium":2.45,"strike":67.03321796091859,"iv":0.3861913178958832,"gamma":0.0613458264655186,"theta":-0.05124213226638917,"vega":0.07111375586085322,"rho":0.02326971734951267,"breakevenPct":5.8549938466157805},{"delta":0.55,"premium":2.45,"strike":65.82801036830375,"iv":0.3183773055907256,"gamma":0.07113193979763782,"theta":-0.043612457242147504,"vega":0.07156642996320055,"rho":0.025745938539706116,"breakevenPct":4.01890671588018},{"delta":0.6,"premium":2.7020431139955665,"strike":64.68494610750554,"iv":0.27739599979407087,"gamma":0.0753124488978279,"theta":-0.03809526427162895,"vega":0.07026577563637568,"rho":0.028096270194124293,"breakevenPct":2.6614704776068105},{"delta":0.65,"premium":3.5073625996003015,"strike":63.67829675049963,"iv":0.2953169280720961,"gamma":0.06718772846425937,"theta":-0.0372153192197104,"vega":0.06511627506990045,"rho":0.030170253471183028,"breakevenPct":2.3547522091711257},{"delta":0.7,"premium":4.312682085205035,"strike":62.67164739349371,"iv":0.3132378563501212,"gamma":0.05906300803069086,"theta":-0.03633537416779185,"vega":0.05996677450342523,"rho":0.032244236748241756,"breakevenPct":2.048033940735441},{"delta":0.75,"premium":5.11800157080977,"strike":61.66499803648779,"iv":0.3311587846281464,"gamma":0.050938287597122336,"theta":-0.035455429115873294,"vega":0.05481727393695002,"rho":0.034318220025300494,"breakevenPct":1.741315672299756},{"delta":0.8,"premium":5.923321056414505,"strike":60.65834867948187,"iv":0.34907971290617157,"gamma":0.042813567163553806,"theta":-0.034575484063954734,"vega":0.04966777337047479,"rho":0.036392203302359226,"breakevenPct":1.434597403864071},{"delta":0.85,"premium":7.1528125,"strike":59.22767857142857,"iv":0.36923375,"gamma":0.03394732142857143,"theta":-0.03188383928571429,"vega":0.04234571428571429,"rho":0.038126678900097806,"breakevenPct":1.1281094933403006},{"delta":0.9,"premium":9.184062500000001,"strike":56.995535714285715,"iv":0.39360875,"gamma":0.023679464285714276,"theta":-0.025767767857142854,"vega":0.03091714285714285,"rho":0.03921942610975726,"breakevenPct":0.8220569992165062}],"put":[{"delta":0.25,"premium":1.5437832284400883,"strike":60.23043804442152,"iv":0.5235016721192555,"gamma":0.032960616139506814,"theta":-0.050525955325474235,"vega":0.05815246181135405,"rho":-0.014592201358967315,"breakevenPct":10.59315232178332},{"delta":0.3,"premium":1.7954303889108603,"strike":61.55489678374137,"iv":0.4870767887554561,"gamma":0.038892474672130334,"theta":-0.049149331802079,"vega":0.06210725518507359,"rho":-0.017457984096791928,"breakevenPct":8.958765394834693},{"delta":0.35,"premium":2.0470775493816324,"strike":62.87935552306122,"iv":0.45065190539165684,"gamma":0.04482433320475386,"theta":-0.04777270827868376,"vega":0.06606204855879313,"rho":-0.020323766834616543,"breakevenPct":7.3243784678860635},{"delta":0.4,"premium":2.2987247098524044,"strike":64.20381426238107,"iv":0.41422702202785744,"gamma":0.05075619173737739,"theta":-0.04639608475528852,"vega":0.07001684193251267,"rho":-0.02318954957244116,"breakevenPct":5.6899915409374335},{"delta":0.45,"premium":2.546426039090473,"strike":65.24106509772618,"iv":0.3834868101045226,"gamma":0.054692248009406016,"theta":-0.04382956739972102,"vega":0.07103972067028591,"rho":-0.0260242780124189,"breakevenPct":4.487143420725617},{"delta":0.5,"premium":2.788180415634736,"strike":65.84545103908684,"iv":0.3613142408761098,"gamma":0.05562033436838417,"theta":-0.03946970362022889,"vega":0.06764376935325697,"rho":-0.028812203021295984,"breakevenPct":3.934688264088818},{"delta":0.55,"premium":3.029934792178999,"strike":66.4498369804475,"iv":0.339141671647697,"gamma":0.056548420727362325,"theta":-0.03510983984073676,"vega":0.06424781803622802,"rho":-0.03160012803017307,"breakevenPct":3.382233107452019},{"delta":0.6,"premium":3.271689168723262,"strike":67.05422292180816,"iv":0.31696910241928417,"gamma":0.05747650708634048,"theta":-0.030749976061244636,"vega":0.06085186671919908,"rho":-0.034388053039050154,"breakevenPct":2.829777950815221},{"delta":0.65,"premium":3.513443545267525,"strike":67.65860886316881,"iv":0.2947965331908713,"gamma":0.058404593445318634,"theta":-0.026390112281752504,"vega":0.057455915402170134,"rho":-0.03717597804792724,"breakevenPct":2.277322794178422},{"delta":0.7,"premium":3.7551979218117877,"strike":68.26299480452947,"iv":0.2726239639624585,"gamma":0.05933267980429679,"theta":-0.02203024850226038,"vega":0.05405996408514119,"rho":-0.03996390305680432,"breakevenPct":1.724867637541624},{"delta":0.75,"premium":3.9969522983560513,"strike":68.86738074589013,"iv":0.25045139473404565,"gamma":0.06026076616327494,"theta":-0.01767038472276825,"vega":0.05066401276811224,"rho":-0.04275182806568141,"breakevenPct":1.1724124809048249},{"delta":0.8,"premium":4.238706674900314,"strike":69.47176668725079,"iv":0.2282788255056328,"gamma":0.0611888525222531,"theta":-0.013310520943276116,"vega":0.047268061451083296,"rho":-0.04553975307455849,"breakevenPct":0.6199573242680261},{"delta":0.85,"premium":5.085158648925279,"strike":70.64483111566018,"iv":0.22282190378710331,"gamma":0.058962845445240546,"theta":-0.009383930399181168,"vega":0.04283623336745139,"rho":-0.04877292757290862,"breakevenPct":0.13416439161033333},{"delta":0.9,"premium":10.126100307062439,"strike":75.76253838280451,"iv":0.33331320368474926,"gamma":0.034858444216990775,"theta":-0.008462743091095189,"vega":0.031219037871033774,"rho":-0.055094578688714646,"breakevenPct":0.11077450464897812}]}},"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"}}