{"symbol":"TMP","url":"https://intraalpha.com/companies/TMP","capturedAt":"2026-10-23T03:15:37.995Z","state":"ready","quote":{"symbol":"TMP","last_price":100.78,"prev_close":98.89,"regular_close":100.78,"change":1.89,"change_pct":1.9112,"regular_change":1.89,"regular_change_pct":1.9112,"extended_change":0,"extended_change_pct":0,"bid":39.87,"ask":160.23,"bid_size":100,"ask_size":100,"volume":83466,"vwap":100.627029,"open":99.29,"high":101.13,"low":99.29,"close":100.78,"trade_count":3883,"last_trade_at":"2026-10-23T00:00:00.01750691Z","last_quote_at":"2026-10-23T00:00:00.191494402Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","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":"TMP","fetched_at":"2026-10-23T03:15:37.658983+00:00","name":"Tompkins Financial Corporation","exchange":"AMEX","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Tompkins Financial Corporation, a community-based financial services company, provides consumer and commercial banking, financial leasing, trust and investment management, financial planning and wealth management, and insurance. The company is headquartered in Ithaca, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1422326000,"ebitda":null,"pe_ratio":8.05,"peg_ratio":1.606,"book_value":67.04,"dividend_per_share":2.61,"dividend_yield":0.0263,"eps":12.29,"revenue_ttm":446607000,"gross_profit_ttm":446607000,"profit_margin":0.393,"operating_margin_ttm":0.45,"return_on_assets_ttm":0.0204,"return_on_equity_ttm":0.204,"quarterly_earnings_growth":0.36,"quarterly_revenue_growth":0.072,"analyst_target_price":104.5,"analyst_number":1,"beta":0.739,"fifty_two_week_high":102.59,"fifty_two_week_low":60.96,"fifty_day_ma":97.97,"two_hundred_day_ma":88.14,"shares_outstanding":14382900,"forward_pe":12.85,"price_to_sales":3.185,"price_to_book":1.449,"ev_to_revenue":7.43,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:37.658983+00:00"},"optionObservedAt":"2026-10-22T19:54:59.541Z","bars":[{"c":96.66,"h":97.345,"l":96.66,"n":20,"o":97.26,"t":"2026-10-16T13:30:00Z","v":1563,"vw":97.221993},{"c":97.56,"h":98.76,"l":97.56,"n":43,"o":97.61,"t":"2026-10-16T13:35:00Z","v":655,"vw":98.2675},{"c":98.06,"h":98.06,"l":98.06,"n":9,"o":98.06,"t":"2026-10-16T13:40:00Z","v":147,"vw":98.06},{"c":98.44,"h":98.65,"l":97.96,"n":164,"o":98.06,"t":"2026-10-16T13:45:00Z","v":2269,"vw":98.421338},{"c":98.1,"h":98.6275,"l":98.1,"n":13,"o":98.39,"t":"2026-10-16T13:50:00Z","v":837,"vw":98.5275},{"c":98.355,"h":98.355,"l":98.355,"n":2,"o":98.355,"t":"2026-10-16T13:55:00Z","v":105,"vw":98.355},{"c":98.17,"h":98.24,"l":98.17,"n":8,"o":98.24,"t":"2026-10-16T14:00:00Z","v":225,"vw":98.205},{"c":98.32,"h":98.39,"l":98.32,"n":13,"o":98.39,"t":"2026-10-16T14:05:00Z","v":321,"vw":98.355},{"c":98.58,"h":98.58,"l":98.16,"n":56,"o":98.33,"t":"2026-10-16T14:10:00Z","v":2862,"vw":98.240715},{"c":98.4,"h":98.77,"l":98.39,"n":13,"o":98.39,"t":"2026-10-16T14:15:00Z","v":584,"vw":98.548},{"c":98.81,"h":98.81,"l":98.81,"n":2,"o":98.81,"t":"2026-10-16T14:20:00Z","v":106,"vw":98.81},{"c":98.48,"h":98.81,"l":98.48,"n":10,"o":98.81,"t":"2026-10-16T14:25:00Z","v":291,"vw":98.645},{"c":98.48,"h":98.51,"l":98.48,"n":7,"o":98.51,"t":"2026-10-16T14:30:00Z","v":307,"vw":98.495},{"c":98.93,"h":98.93,"l":98.69,"n":8,"o":98.69,"t":"2026-10-16T14:35:00Z","v":301,"vw":98.81},{"c":98.85,"h":98.85,"l":98.64,"n":32,"o":98.76,"t":"2026-10-16T14:40:00Z","v":758,"vw":98.75},{"c":98.96,"h":98.96,"l":98.66,"n":30,"o":98.72,"t":"2026-10-16T14:45:00Z","v":1227,"vw":98.723014},{"c":98.57,"h":98.745,"l":98.57,"n":58,"o":98.74,"t":"2026-10-16T14:50:00Z","v":1867,"vw":98.644091},{"c":98.39,"h":98.59,"l":98.39,"n":13,"o":98.59,"t":"2026-10-16T14:55:00Z","v":319,"vw":98.49},{"c":98.48,"h":98.48,"l":98.48,"n":9,"o":98.48,"t":"2026-10-16T15:00:00Z","v":239,"vw":98.48},{"c":98.82,"h":98.82,"l":98.6,"n":14,"o":98.6,"t":"2026-10-16T15:05:00Z","v":347,"vw":98.71},{"c":98.785,"h":98.785,"l":98.785,"n":11,"o":98.785,"t":"2026-10-16T15:10:00Z","v":431,"vw":98.785},{"c":98.64,"h":98.795,"l":98.64,"n":17,"o":98.795,"t":"2026-10-16T15:15:00Z","v":389,"vw":98.7175},{"c":98.6,"h":98.91,"l":98.6,"n":37,"o":98.89,"t":"2026-10-16T15:20:00Z","v":1305,"vw":98.802857},{"c":98.75,"h":98.75,"l":98.62,"n":30,"o":98.71,"t":"2026-10-16T15:25:00Z","v":1221,"vw":98.711176},{"c":98.73,"h":98.74,"l":98.73,"n":24,"o":98.73,"t":"2026-10-16T15:30:00Z","v":1035,"vw":98.737155},{"c":98.34,"h":98.34,"l":98.34,"n":6,"o":98.34,"t":"2026-10-16T15:50:00Z","v":119,"vw":98.34},{"c":98.33,"h":98.45,"l":98.33,"n":34,"o":98.45,"t":"2026-10-16T15:55:00Z","v":764,"vw":98.38},{"c":98.105,"h":98.105,"l":98.105,"n":3,"o":98.105,"t":"2026-10-16T16:00:00Z","v":102,"vw":98.105},{"c":97.95,"h":98.07,"l":97.95,"n":11,"o":98.06,"t":"2026-10-16T16:05:00Z","v":495,"vw":98.0375},{"c":97.95,"h":97.95,"l":97.95,"n":4,"o":97.95,"t":"2026-10-16T16:10:00Z","v":105,"vw":97.95},{"c":97.815,"h":97.86,"l":97.815,"n":32,"o":97.86,"t":"2026-10-16T16:15:00Z","v":1183,"vw":97.840502},{"c":97.79,"h":97.79,"l":97.79,"n":12,"o":97.79,"t":"2026-10-16T16:20:00Z","v":282,"vw":97.79},{"c":97.94,"h":98.05,"l":97.94,"n":30,"o":97.96,"t":"2026-10-16T16:25:00Z","v":1136,"vw":97.96875},{"c":97.54,"h":97.54,"l":97.54,"n":17,"o":97.54,"t":"2026-10-16T16:45:00Z","v":357,"vw":97.54},{"c":97.66,"h":97.66,"l":97.51,"n":28,"o":97.51,"t":"2026-10-16T16:55:00Z","v":665,"vw":97.61},{"c":97.51,"h":97.53,"l":97.51,"n":21,"o":97.53,"t":"2026-10-16T17:00:00Z","v":483,"vw":97.52},{"c":97.58,"h":97.58,"l":97.58,"n":19,"o":97.58,"t":"2026-10-16T17:15:00Z","v":726,"vw":97.58},{"c":97.565,"h":97.59,"l":97.565,"n":44,"o":97.59,"t":"2026-10-16T17:20:00Z","v":867,"vw":97.57875},{"c":97.82,"h":97.83,"l":97.82,"n":33,"o":97.82,"t":"2026-10-16T17:25:00Z","v":1335,"vw":97.826667},{"c":97.745,"h":97.78,"l":97.65,"n":14,"o":97.65,"t":"2026-10-16T17:30:00Z","v":507,"vw":97.725},{"c":97.885,"h":97.96,"l":97.835,"n":45,"o":97.94,"t":"2026-10-16T17:40:00Z","v":1513,"vw":97.905},{"c":97.745,"h":97.745,"l":97.71,"n":14,"o":97.71,"t":"2026-10-16T17:50:00Z","v":398,"vw":97.721667},{"c":97.68,"h":97.68,"l":97.68,"n":7,"o":97.68,"t":"2026-10-16T17:55:00Z","v":122,"vw":97.68},{"c":97.5,"h":97.56,"l":97.5,"n":44,"o":97.56,"t":"2026-10-16T18:00:00Z","v":652,"vw":97.53},{"c":97.64,"h":97.64,"l":97.64,"n":7,"o":97.64,"t":"2026-10-16T18:15:00Z","v":266,"vw":97.64},{"c":97.695,"h":97.695,"l":97.695,"n":18,"o":97.695,"t":"2026-10-16T18:30:00Z","v":276,"vw":97.695},{"c":97.77,"h":97.77,"l":97.77,"n":6,"o":97.77,"t":"2026-10-16T18:35:00Z","v":141,"vw":97.77},{"c":97.66,"h":97.8,"l":97.66,"n":31,"o":97.8,"t":"2026-10-16T19:00:00Z","v":964,"vw":97.756},{"c":97.65,"h":97.65,"l":97.65,"n":4,"o":97.65,"t":"2026-10-16T19:20:00Z","v":113,"vw":97.65},{"c":97.65,"h":97.71,"l":97.65,"n":11,"o":97.71,"t":"2026-10-16T19:25:00Z","v":254,"vw":97.68},{"c":97.6,"h":97.6,"l":97.6,"n":6,"o":97.6,"t":"2026-10-16T19:35:00Z","v":107,"vw":97.6},{"c":97.58,"h":97.58,"l":97.58,"n":49,"o":97.58,"t":"2026-10-16T19:40:00Z","v":1576,"vw":97.58},{"c":97.65,"h":97.68,"l":97.53,"n":58,"o":97.68,"t":"2026-10-16T19:45:00Z","v":1859,"vw":97.630959},{"c":97.75,"h":97.75,"l":97.75,"n":33,"o":97.75,"t":"2026-10-16T19:50:00Z","v":485,"vw":97.75},{"c":97.68,"h":97.82,"l":97.68,"n":178,"o":97.82,"t":"2026-10-16T19:55:00Z","v":2374,"vw":97.75},{"c":97.58,"h":97.58,"l":97.58,"n":12,"o":97.58,"t":"2026-10-16T20:00:00Z","v":14656,"vw":97.58},{"c":97.6,"h":97.6,"l":97.6,"n":12,"o":97.6,"t":"2026-10-16T21:40:00Z","v":503,"vw":97.6},{"c":97.4,"h":97.4,"l":97.4,"n":2,"o":97.4,"t":"2026-10-16T21:45:00Z","v":486,"vw":97.4},{"c":90.7,"h":90.7,"l":90.7,"n":1,"o":90.7,"t":"2026-10-16T23:20:00Z","v":2000,"vw":90.7},{"c":98.1,"h":99.8,"l":97.5,"n":62,"o":97.5,"t":"2026-10-19T13:00:00Z","v":850,"vw":98.345351},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-19T13:05:00Z","v":299,"vw":97.5},{"c":97.7,"h":97.7,"l":97.7,"n":1,"o":97.7,"t":"2026-10-19T13:25:00Z","v":1880,"vw":97.7},{"c":97.15,"h":97.71,"l":97.11,"n":112,"o":97.2,"t":"2026-10-19T13:30:00Z","v":4046,"vw":97.349641},{"c":97.46,"h":97.46,"l":97.46,"n":6,"o":97.46,"t":"2026-10-19T13:35:00Z","v":174,"vw":97.46},{"c":97.45,"h":98.29,"l":97.45,"n":4,"o":98.29,"t":"2026-10-19T13:40:00Z","v":501,"vw":97.954},{"c":97.38,"h":97.38,"l":97.38,"n":9,"o":97.38,"t":"2026-10-19T14:00:00Z","v":651,"vw":97.38},{"c":97.62,"h":97.7,"l":97.59,"n":36,"o":97.59,"t":"2026-10-19T14:10:00Z","v":1033,"vw":97.62},{"c":97.835,"h":97.84,"l":97.655,"n":13,"o":97.655,"t":"2026-10-19T14:35:00Z","v":582,"vw":97.762},{"c":97.66,"h":97.66,"l":97.57,"n":27,"o":97.58,"t":"2026-10-19T14:45:00Z","v":792,"vw":97.612},{"c":97.66,"h":97.66,"l":97.66,"n":30,"o":97.66,"t":"2026-10-19T15:25:00Z","v":365,"vw":97.66},{"c":97.405,"h":97.56,"l":97.405,"n":53,"o":97.56,"t":"2026-10-19T16:00:00Z","v":1226,"vw":97.453589},{"c":97.39,"h":97.39,"l":97.39,"n":3,"o":97.39,"t":"2026-10-19T16:15:00Z","v":130,"vw":97.39},{"c":97.47,"h":97.47,"l":97.47,"n":6,"o":97.47,"t":"2026-10-19T16:45:00Z","v":128,"vw":97.47},{"c":97.34,"h":97.34,"l":97.34,"n":28,"o":97.34,"t":"2026-10-19T17:05:00Z","v":284,"vw":97.34},{"c":97.37,"h":97.37,"l":97.37,"n":3,"o":97.37,"t":"2026-10-19T17:25:00Z","v":109,"vw":97.37},{"c":97.49,"h":97.49,"l":97.49,"n":36,"o":97.49,"t":"2026-10-19T17:40:00Z","v":602,"vw":97.49},{"c":97.37,"h":97.37,"l":97.37,"n":16,"o":97.37,"t":"2026-10-19T17:45:00Z","v":401,"vw":97.37},{"c":97.385,"h":97.385,"l":97.385,"n":1,"o":97.385,"t":"2026-10-19T18:20:00Z","v":100,"vw":97.385},{"c":97.25,"h":97.26,"l":97.25,"n":27,"o":97.26,"t":"2026-10-19T18:25:00Z","v":646,"vw":97.255},{"c":97.24,"h":97.24,"l":97.24,"n":22,"o":97.24,"t":"2026-10-19T18:30:00Z","v":312,"vw":97.24},{"c":97.0839,"h":97.0839,"l":97.0839,"n":2,"o":97.0839,"t":"2026-10-19T18:35:00Z","v":214,"vw":97.0839},{"c":97.115,"h":97.115,"l":97.115,"n":5,"o":97.115,"t":"2026-10-19T18:55:00Z","v":153,"vw":97.115},{"c":97.185,"h":97.185,"l":97.03,"n":52,"o":97.0489,"t":"2026-10-19T19:10:00Z","v":1834,"vw":97.126299},{"c":97.175,"h":97.21,"l":97.17,"n":27,"o":97.21,"t":"2026-10-19T19:15:00Z","v":687,"vw":97.185381},{"c":97.175,"h":97.175,"l":97.09,"n":6,"o":97.09,"t":"2026-10-19T19:25:00Z","v":257,"vw":97.139286},{"c":97.16,"h":97.16,"l":97.16,"n":22,"o":97.16,"t":"2026-10-19T19:30:00Z","v":1040,"vw":97.16},{"c":97.05,"h":97.11,"l":97.05,"n":37,"o":97.11,"t":"2026-10-19T19:35:00Z","v":661,"vw":97.08},{"c":96.98,"h":97.18,"l":96.98,"n":54,"o":97.17,"t":"2026-10-19T19:45:00Z","v":1205,"vw":97.104601},{"c":97.43,"h":97.71,"l":97.065,"n":491,"o":97.065,"t":"2026-10-19T19:55:00Z","v":20437,"vw":97.439519},{"c":97.17,"h":97.17,"l":97.17,"n":15,"o":97.17,"t":"2026-10-19T20:00:00Z","v":8993,"vw":97.17},{"c":97.85,"h":97.85,"l":97.53,"n":18,"o":97.53,"t":"2026-10-20T13:30:00Z","v":635,"vw":97.618154},{"c":99.19,"h":99.38,"l":98.355,"n":102,"o":98.5,"t":"2026-10-20T13:35:00Z","v":4799,"vw":98.996429},{"c":99.19,"h":99.2,"l":99.1,"n":68,"o":99.1,"t":"2026-10-20T13:40:00Z","v":3380,"vw":99.1675},{"c":98.99,"h":99.05,"l":98.88,"n":101,"o":99.05,"t":"2026-10-20T13:45:00Z","v":3075,"vw":98.928571},{"c":99.33,"h":99.5,"l":98.85,"n":809,"o":98.95,"t":"2026-10-20T13:50:00Z","v":16815,"vw":99.256861},{"c":99.88,"h":99.89,"l":99.32,"n":903,"o":99.32,"t":"2026-10-20T13:55:00Z","v":36370,"vw":99.57463},{"c":99.45,"h":99.72,"l":99.2103,"n":579,"o":99.7,"t":"2026-10-20T14:00:00Z","v":14615,"vw":99.559678},{"c":99.3,"h":99.31,"l":99.3,"n":15,"o":99.31,"t":"2026-10-20T14:15:00Z","v":457,"vw":99.305},{"c":99.8,"h":99.8,"l":99.24,"n":48,"o":99.24,"t":"2026-10-20T14:20:00Z","v":2910,"vw":99.332577},{"c":99.8,"h":99.8,"l":99.8,"n":4,"o":99.8,"t":"2026-10-20T14:35:00Z","v":103,"vw":99.8},{"c":99.66,"h":99.66,"l":99.66,"n":54,"o":99.66,"t":"2026-10-20T14:45:00Z","v":361,"vw":99.66},{"c":99.9,"h":99.9,"l":99.89,"n":20,"o":99.89,"t":"2026-10-20T14:50:00Z","v":487,"vw":99.896667},{"c":99.615,"h":99.615,"l":99.52,"n":22,"o":99.53,"t":"2026-10-20T14:55:00Z","v":806,"vw":99.555},{"c":99.27,"h":99.27,"l":99.27,"n":12,"o":99.27,"t":"2026-10-20T15:10:00Z","v":436,"vw":99.27},{"c":99.165,"h":99.28,"l":99.165,"n":32,"o":99.28,"t":"2026-10-20T15:15:00Z","v":914,"vw":99.262857},{"c":99.165,"h":99.165,"l":99.165,"n":2,"o":99.165,"t":"2026-10-20T15:45:00Z","v":106,"vw":99.165},{"c":98.85,"h":98.85,"l":98.85,"n":31,"o":98.85,"t":"2026-10-20T16:20:00Z","v":746,"vw":98.85},{"c":98.76,"h":98.76,"l":98.76,"n":12,"o":98.76,"t":"2026-10-20T16:45:00Z","v":156,"vw":98.76},{"c":99.17,"h":99.17,"l":99.17,"n":17,"o":99.17,"t":"2026-10-20T16:50:00Z","v":305,"vw":99.17},{"c":98.34,"h":98.705,"l":98.28,"n":26,"o":98.705,"t":"2026-10-20T17:05:00Z","v":733,"vw":98.411349},{"c":99,"h":99,"l":99,"n":7,"o":99,"t":"2026-10-20T17:30:00Z","v":125,"vw":99},{"c":98.785,"h":98.99,"l":98.785,"n":36,"o":98.99,"t":"2026-10-20T17:40:00Z","v":837,"vw":98.905588},{"c":98.705,"h":98.75,"l":98.705,"n":11,"o":98.75,"t":"2026-10-20T18:05:00Z","v":296,"vw":98.7275},{"c":98.655,"h":98.655,"l":98.655,"n":1,"o":98.655,"t":"2026-10-20T18:30:00Z","v":100,"vw":98.655},{"c":98.96,"h":98.96,"l":98.3118,"n":28,"o":98.3118,"t":"2026-10-20T18:50:00Z","v":1312,"vw":98.455532},{"c":98.73,"h":98.85,"l":98.52,"n":290,"o":98.81,"t":"2026-10-20T18:55:00Z","v":10940,"vw":98.751751},{"c":98.86,"h":98.86,"l":98.55,"n":98,"o":98.75,"t":"2026-10-20T19:00:00Z","v":7351,"vw":98.779261},{"c":97.9801,"h":97.9801,"l":97.9801,"n":5,"o":97.9801,"t":"2026-10-20T19:05:00Z","v":135,"vw":97.9801},{"c":99.01,"h":99.01,"l":99.01,"n":11,"o":99.01,"t":"2026-10-20T19:35:00Z","v":323,"vw":99.01},{"c":99.34,"h":99.365,"l":98.96,"n":68,"o":99.2,"t":"2026-10-20T19:45:00Z","v":1966,"vw":99.224375},{"c":99.36,"h":99.4,"l":99.29,"n":95,"o":99.31,"t":"2026-10-20T19:55:00Z","v":1242,"vw":99.356298},{"c":99.35,"h":99.35,"l":99.35,"n":18,"o":99.35,"t":"2026-10-20T20:00:00Z","v":8555,"vw":99.35},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-20T20:40:00Z","v":510,"vw":99.35},{"c":99.4,"h":99.4,"l":99.4,"n":19,"o":99.4,"t":"2026-10-20T22:45:00Z","v":519,"vw":99.4},{"c":99.44,"h":99.44,"l":99.44,"n":41,"o":99.44,"t":"2026-10-20T22:50:00Z","v":548,"vw":99.44},{"c":99.4,"h":99.4,"l":99.4,"n":18,"o":99.4,"t":"2026-10-21T13:10:00Z","v":1009,"vw":99.4},{"c":98.98,"h":99.97,"l":98.49,"n":51,"o":99.93,"t":"2026-10-21T13:30:00Z","v":2465,"vw":99.752028},{"c":100.08,"h":100.08,"l":99.66,"n":21,"o":99.79,"t":"2026-10-21T13:35:00Z","v":836,"vw":99.7975},{"c":98.85,"h":99.33,"l":98.63,"n":692,"o":98.9,"t":"2026-10-21T13:40:00Z","v":12570,"vw":98.974361},{"c":98.815,"h":99.18,"l":98.815,"n":154,"o":98.93,"t":"2026-10-21T13:45:00Z","v":9251,"vw":99.038207},{"c":98.925,"h":98.925,"l":98.925,"n":4,"o":98.925,"t":"2026-10-21T13:55:00Z","v":680,"vw":98.925},{"c":98.54,"h":98.72,"l":98.54,"n":14,"o":98.72,"t":"2026-10-21T14:05:00Z","v":571,"vw":98.64},{"c":99.29,"h":99.29,"l":99.29,"n":2,"o":99.29,"t":"2026-10-21T14:10:00Z","v":104,"vw":99.29},{"c":98.4725,"h":98.4725,"l":98.31,"n":24,"o":98.31,"t":"2026-10-21T14:25:00Z","v":495,"vw":98.39125},{"c":98.85,"h":98.95,"l":98.6,"n":300,"o":98.94,"t":"2026-10-21T14:30:00Z","v":6075,"vw":98.805598},{"c":98.97,"h":98.99,"l":98.86,"n":81,"o":98.97,"t":"2026-10-21T14:35:00Z","v":4043,"vw":98.925757},{"c":98.99,"h":98.99,"l":98.945,"n":24,"o":98.99,"t":"2026-10-21T14:45:00Z","v":602,"vw":98.9675},{"c":98.38,"h":98.835,"l":98.38,"n":3,"o":98.835,"t":"2026-10-21T14:50:00Z","v":799,"vw":98.721394},{"c":98.665,"h":98.75,"l":98.665,"n":70,"o":98.75,"t":"2026-10-21T14:55:00Z","v":1096,"vw":98.739103},{"c":98.6,"h":98.7,"l":98.6,"n":77,"o":98.7,"t":"2026-10-21T15:00:00Z","v":1060,"vw":98.626037},{"c":98.75,"h":98.75,"l":98.71,"n":19,"o":98.71,"t":"2026-10-21T15:25:00Z","v":577,"vw":98.720204},{"c":98.7,"h":98.95,"l":98.65,"n":167,"o":98.95,"t":"2026-10-21T15:40:00Z","v":4655,"vw":98.762546},{"c":98.56,"h":98.56,"l":98.525,"n":18,"o":98.525,"t":"2026-10-21T15:45:00Z","v":517,"vw":98.538011},{"c":98.52,"h":98.54,"l":98.52,"n":11,"o":98.54,"t":"2026-10-21T16:05:00Z","v":358,"vw":98.526667},{"c":98.89,"h":98.89,"l":98.89,"n":36,"o":98.89,"t":"2026-10-21T16:35:00Z","v":531,"vw":98.89},{"c":98.92,"h":98.92,"l":98.73,"n":11,"o":98.73,"t":"2026-10-21T16:40:00Z","v":495,"vw":98.796667},{"c":98.68,"h":98.69,"l":98.68,"n":15,"o":98.69,"t":"2026-10-21T16:50:00Z","v":385,"vw":98.683333},{"c":98.81,"h":98.81,"l":98.81,"n":14,"o":98.81,"t":"2026-10-21T17:25:00Z","v":346,"vw":98.81},{"c":98.715,"h":98.78,"l":98.715,"n":24,"o":98.77,"t":"2026-10-21T17:30:00Z","v":1088,"vw":98.734048},{"c":98.57,"h":98.57,"l":98.57,"n":40,"o":98.57,"t":"2026-10-21T17:40:00Z","v":409,"vw":98.57},{"c":98.63,"h":98.63,"l":98.63,"n":29,"o":98.63,"t":"2026-10-21T18:20:00Z","v":902,"vw":98.63},{"c":98.695,"h":98.695,"l":98.5601,"n":11,"o":98.5601,"t":"2026-10-21T18:30:00Z","v":1071,"vw":98.586946},{"c":98.83,"h":98.83,"l":98.83,"n":16,"o":98.83,"t":"2026-10-21T18:40:00Z","v":369,"vw":98.83},{"c":98.64,"h":98.65,"l":98.64,"n":29,"o":98.64,"t":"2026-10-21T18:45:00Z","v":700,"vw":98.64304},{"c":98.23,"h":98.23,"l":98.2,"n":29,"o":98.23,"t":"2026-10-21T19:00:00Z","v":909,"vw":98.216},{"c":98.47,"h":98.47,"l":98.42,"n":17,"o":98.42,"t":"2026-10-21T19:05:00Z","v":466,"vw":98.436667},{"c":98.87,"h":98.87,"l":98.73,"n":47,"o":98.73,"t":"2026-10-21T19:25:00Z","v":998,"vw":98.78},{"c":98.73,"h":98.82,"l":98.73,"n":37,"o":98.82,"t":"2026-10-21T19:30:00Z","v":982,"vw":98.747143},{"c":98.89,"h":98.89,"l":98.89,"n":18,"o":98.89,"t":"2026-10-21T19:35:00Z","v":325,"vw":98.89},{"c":98.96,"h":98.96,"l":98.96,"n":18,"o":98.96,"t":"2026-10-21T19:45:00Z","v":158,"vw":98.96},{"c":98.92,"h":98.93,"l":98.81,"n":146,"o":98.89,"t":"2026-10-21T19:50:00Z","v":2554,"vw":98.902222},{"c":98.88,"h":98.88,"l":98.77,"n":324,"o":98.83,"t":"2026-10-21T19:55:00Z","v":5008,"vw":98.824621},{"c":98.89,"h":98.89,"l":98.89,"n":13,"o":98.89,"t":"2026-10-21T20:00:00Z","v":12398,"vw":98.89},{"c":98.77,"h":98.77,"l":98.27,"n":8,"o":98.27,"t":"2026-10-21T20:05:00Z","v":310,"vw":98.52},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-21T22:15:00Z","v":991,"vw":99},{"c":98.5,"h":98.5,"l":98.5,"n":5,"o":98.5,"t":"2026-10-22T12:25:00Z","v":996,"vw":98.5},{"c":98.7,"h":101,"l":98.7,"n":36,"o":101,"t":"2026-10-22T12:30:00Z","v":1719,"vw":99.646496},{"c":98.79,"h":98.79,"l":98.31,"n":13,"o":98.31,"t":"2026-10-22T12:55:00Z","v":632,"vw":98.678372},{"c":98.9,"h":98.9,"l":98.9,"n":8,"o":98.9,"t":"2026-10-22T13:00:00Z","v":259,"vw":98.9},{"c":99.49,"h":99.5,"l":99.29,"n":54,"o":99.29,"t":"2026-10-22T13:30:00Z","v":2035,"vw":99.381215},{"c":99.76,"h":99.76,"l":99.65,"n":85,"o":99.65,"t":"2026-10-22T13:35:00Z","v":957,"vw":99.705},{"c":99.81,"h":100,"l":99.81,"n":23,"o":99.99,"t":"2026-10-22T13:45:00Z","v":1059,"vw":99.963333},{"c":99.98,"h":100.21,"l":99.98,"n":38,"o":100.2,"t":"2026-10-22T13:50:00Z","v":1293,"vw":100.127947},{"c":100.21,"h":100.3,"l":100.131,"n":32,"o":100.21,"t":"2026-10-22T14:05:00Z","v":1203,"vw":100.237939},{"c":100.87,"h":100.87,"l":100.2,"n":29,"o":100.21,"t":"2026-10-22T14:10:00Z","v":1450,"vw":100.293977},{"c":100.5,"h":100.5,"l":100.5,"n":4,"o":100.5,"t":"2026-10-22T14:15:00Z","v":115,"vw":100.5},{"c":100.355,"h":100.43,"l":100.22,"n":101,"o":100.43,"t":"2026-10-22T14:35:00Z","v":1032,"vw":100.302905},{"c":100.28,"h":100.4,"l":99.9725,"n":40,"o":100.15,"t":"2026-10-22T14:40:00Z","v":1856,"vw":100.293564},{"c":100.29,"h":100.29,"l":100.27,"n":23,"o":100.29,"t":"2026-10-22T14:50:00Z","v":2044,"vw":100.287222},{"c":100.44,"h":100.74,"l":100.44,"n":28,"o":100.74,"t":"2026-10-22T15:05:00Z","v":719,"vw":100.518},{"c":100.49,"h":100.49,"l":100.49,"n":8,"o":100.49,"t":"2026-10-22T15:10:00Z","v":212,"vw":100.49},{"c":100.875,"h":100.875,"l":100.875,"n":5,"o":100.875,"t":"2026-10-22T15:15:00Z","v":170,"vw":100.875},{"c":100.46,"h":100.48,"l":100.46,"n":20,"o":100.48,"t":"2026-10-22T15:35:00Z","v":606,"vw":100.47},{"c":100.365,"h":100.72,"l":100.365,"n":94,"o":100.72,"t":"2026-10-22T15:40:00Z","v":3705,"vw":100.529391},{"c":100.56,"h":100.6,"l":100.56,"n":28,"o":100.6,"t":"2026-10-22T15:55:00Z","v":1039,"vw":100.580132},{"c":100.64,"h":100.64,"l":100.64,"n":29,"o":100.64,"t":"2026-10-22T16:05:00Z","v":517,"vw":100.64},{"c":100.98,"h":101,"l":100.98,"n":63,"o":101,"t":"2026-10-22T16:20:00Z","v":1589,"vw":100.99},{"c":101.13,"h":101.13,"l":101.0416,"n":11,"o":101.0416,"t":"2026-10-22T16:25:00Z","v":455,"vw":101.066714},{"c":101.03,"h":101.03,"l":101.03,"n":14,"o":101.03,"t":"2026-10-22T16:35:00Z","v":183,"vw":101.03},{"c":101,"h":101,"l":101,"n":15,"o":101,"t":"2026-10-22T16:45:00Z","v":255,"vw":101},{"c":100.95,"h":100.96,"l":100.95,"n":31,"o":100.96,"t":"2026-10-22T16:50:00Z","v":496,"vw":100.955},{"c":101,"h":101,"l":101,"n":11,"o":101,"t":"2026-10-22T16:55:00Z","v":539,"vw":101},{"c":101.09,"h":101.09,"l":101.09,"n":6,"o":101.09,"t":"2026-10-22T17:00:00Z","v":250,"vw":101.09},{"c":101,"h":101,"l":101,"n":5,"o":101,"t":"2026-10-22T17:05:00Z","v":531,"vw":101},{"c":101.04,"h":101.04,"l":100.9,"n":42,"o":100.9,"t":"2026-10-22T17:10:00Z","v":962,"vw":100.95389},{"c":101.125,"h":101.125,"l":101.125,"n":13,"o":101.125,"t":"2026-10-22T17:20:00Z","v":393,"vw":101.125},{"c":101.03,"h":101.12,"l":101.03,"n":37,"o":101.12,"t":"2026-10-22T17:25:00Z","v":958,"vw":101.08},{"c":100.96,"h":100.99,"l":100.96,"n":28,"o":100.99,"t":"2026-10-22T17:35:00Z","v":719,"vw":100.976667},{"c":100.76,"h":100.76,"l":100.75,"n":20,"o":100.76,"t":"2026-10-22T18:10:00Z","v":811,"vw":100.755},{"c":100.84,"h":100.88,"l":100.84,"n":13,"o":100.88,"t":"2026-10-22T18:15:00Z","v":671,"vw":100.8464},{"c":100.79,"h":100.93,"l":100.79,"n":38,"o":100.845,"t":"2026-10-22T18:20:00Z","v":817,"vw":100.83875},{"c":100.75,"h":100.75,"l":100.75,"n":25,"o":100.75,"t":"2026-10-22T18:25:00Z","v":419,"vw":100.75},{"c":100.76,"h":100.83,"l":100.76,"n":10,"o":100.83,"t":"2026-10-22T18:35:00Z","v":209,"vw":100.795},{"c":100.57,"h":100.57,"l":100.57,"n":12,"o":100.57,"t":"2026-10-22T18:40:00Z","v":197,"vw":100.57},{"c":100.95,"h":100.95,"l":100.95,"n":15,"o":100.95,"t":"2026-10-22T19:00:00Z","v":264,"vw":100.95},{"c":100.865,"h":100.8925,"l":100.735,"n":18,"o":100.735,"t":"2026-10-22T19:10:00Z","v":1067,"vw":100.857004},{"c":100.56,"h":100.675,"l":100.56,"n":17,"o":100.675,"t":"2026-10-22T19:30:00Z","v":277,"vw":100.6175},{"c":100.76,"h":100.76,"l":100.65,"n":17,"o":100.65,"t":"2026-10-22T19:35:00Z","v":421,"vw":100.705},{"c":100.76,"h":100.76,"l":100.76,"n":33,"o":100.76,"t":"2026-10-22T19:40:00Z","v":731,"vw":100.76},{"c":100.92,"h":100.92,"l":100.755,"n":75,"o":100.755,"t":"2026-10-22T19:45:00Z","v":1150,"vw":100.825},{"c":100.705,"h":100.85,"l":100.46,"n":193,"o":100.8,"t":"2026-10-22T19:50:00Z","v":4515,"vw":100.713929},{"c":100.95,"h":100.97,"l":100.37,"n":456,"o":100.715,"t":"2026-10-22T19:55:00Z","v":8495,"vw":100.715483},{"c":100.78,"h":100.78,"l":100.78,"n":15,"o":100.78,"t":"2026-10-22T20:00:00Z","v":14845,"vw":100.78},{"c":101.1,"h":101.1,"l":101.1,"n":15,"o":101.1,"t":"2026-10-22T21:20:00Z","v":1006,"vw":101.1},{"c":101.1,"h":101.1,"l":101.1,"n":24,"o":101.1,"t":"2026-10-22T22:00:00Z","v":1013,"vw":101.1}],"history":[{"c":60.92,"h":63.92,"l":60.8,"n":2451,"o":63.92,"t":"2024-10-21T04:00:00Z","v":53595,"vw":61.556557},{"c":62.51,"h":62.58,"l":60.7,"n":2292,"o":60.7,"t":"2024-10-22T04:00:00Z","v":37101,"vw":61.861943},{"c":61.99,"h":62.79,"l":60.28,"n":2854,"o":61.76,"t":"2024-10-23T04:00:00Z","v":39661,"vw":61.591676},{"c":61.87,"h":62.46,"l":60.85,"n":2199,"o":62,"t":"2024-10-24T04:00:00Z","v":42593,"vw":61.535006},{"c":60.75,"h":63.45,"l":60.51,"n":2895,"o":63.45,"t":"2024-10-25T04:00:00Z","v":45397,"vw":61.305098},{"c":66.75,"h":66.85,"l":61.88,"n":3049,"o":61.88,"t":"2024-10-28T04:00:00Z","v":70965,"vw":65.667756},{"c":67.3,"h":67.41,"l":65.53,"n":2328,"o":66.08,"t":"2024-10-29T04:00:00Z","v":49569,"vw":67.039512},{"c":65.4,"h":68.45,"l":65.27,"n":2692,"o":66.86,"t":"2024-10-30T04:00:00Z","v":63079,"vw":66.37311},{"c":64.54,"h":66.45,"l":64.25,"n":2991,"o":65.86,"t":"2024-10-31T04:00:00Z","v":56673,"vw":65.113266},{"c":64.83,"h":65.285,"l":64.08,"n":2362,"o":64.91,"t":"2024-11-01T04:00:00Z","v":46820,"vw":64.642369},{"c":64.8,"h":65.88,"l":64.03,"n":3670,"o":64.11,"t":"2024-11-04T05:00:00Z","v":43423,"vw":64.796152},{"c":66.44,"h":66.44,"l":63.31,"n":2649,"o":65.01,"t":"2024-11-05T05:00:00Z","v":38938,"vw":66.113351},{"c":78.15,"h":78.28,"l":71.81,"n":7832,"o":71.81,"t":"2024-11-06T05:00:00Z","v":165966,"vw":76.760676},{"c":73.21,"h":77.75,"l":72.715,"n":4326,"o":76.75,"t":"2024-11-07T05:00:00Z","v":94886,"vw":73.854124},{"c":73.7,"h":73.95,"l":72.0001,"n":3704,"o":73.04,"t":"2024-11-08T05:00:00Z","v":70069,"vw":73.467213},{"c":75.96,"h":76.64,"l":74.31,"n":4653,"o":74.75,"t":"2024-11-11T05:00:00Z","v":116656,"vw":75.364548},{"c":74.62,"h":76.55,"l":74.35,"n":3068,"o":75.4,"t":"2024-11-12T05:00:00Z","v":39194,"vw":74.891972},{"c":74.11,"h":76.675,"l":73.73,"n":3422,"o":75.67,"t":"2024-11-13T05:00:00Z","v":53286,"vw":74.611842},{"c":74.67,"h":75.43,"l":73.52,"n":2832,"o":75.05,"t":"2024-11-14T05:00:00Z","v":44931,"vw":74.371013},{"c":75.45,"h":75.8603,"l":74.12,"n":4172,"o":75.34,"t":"2024-11-15T05:00:00Z","v":61952,"vw":75.184395},{"c":74.1,"h":76.58,"l":74.1,"n":2858,"o":75.88,"t":"2024-11-18T05:00:00Z","v":42265,"vw":74.665428},{"c":74.25,"h":74.3,"l":72.67,"n":2994,"o":72.67,"t":"2024-11-19T05:00:00Z","v":30071,"vw":73.790343},{"c":73.49,"h":73.615,"l":72.51,"n":4055,"o":73.615,"t":"2024-11-20T05:00:00Z","v":53544,"vw":73.160864},{"c":75.42,"h":76.59,"l":73.74,"n":5385,"o":73.74,"t":"2024-11-21T05:00:00Z","v":60871,"vw":75.55448},{"c":76.14,"h":76.77,"l":75.2,"n":4411,"o":75.2,"t":"2024-11-22T05:00:00Z","v":59259,"vw":76.147631},{"c":76.06,"h":79.01,"l":76.06,"n":4611,"o":76.82,"t":"2024-11-25T05:00:00Z","v":93713,"vw":76.876929},{"c":76.41,"h":77.54,"l":74.95,"n":5598,"o":75.66,"t":"2024-11-26T05:00:00Z","v":73132,"vw":76.552744},{"c":77.23,"h":78.76,"l":75.73,"n":4932,"o":78.76,"t":"2024-11-27T05:00:00Z","v":49929,"vw":77.168289},{"c":76.31,"h":78.88,"l":76.02,"n":2952,"o":78.15,"t":"2024-11-29T05:00:00Z","v":49570,"vw":76.455878},{"c":76.31,"h":77.17,"l":74.84,"n":3459,"o":77.17,"t":"2024-12-02T05:00:00Z","v":50969,"vw":76.180743},{"c":76.04,"h":76.42,"l":75.32,"n":2921,"o":75.99,"t":"2024-12-03T05:00:00Z","v":43135,"vw":75.943515},{"c":77.31,"h":77.33,"l":74.8883,"n":2451,"o":76.3,"t":"2024-12-04T05:00:00Z","v":42056,"vw":76.631644},{"c":76.44,"h":78.5,"l":76.29,"n":3405,"o":78.12,"t":"2024-12-05T05:00:00Z","v":49688,"vw":77.133638},{"c":76.9,"h":77.31,"l":75.7983,"n":2549,"o":77.14,"t":"2024-12-06T05:00:00Z","v":35121,"vw":76.579239},{"c":75.61,"h":77.61,"l":75.23,"n":3595,"o":77.6,"t":"2024-12-09T05:00:00Z","v":48443,"vw":76.121004},{"c":76.07,"h":77,"l":75,"n":3837,"o":75.7,"t":"2024-12-10T05:00:00Z","v":44905,"vw":76.203512},{"c":77.74,"h":78.47,"l":76.46,"n":3473,"o":77,"t":"2024-12-11T05:00:00Z","v":85845,"vw":77.635713},{"c":76.09,"h":78.3,"l":75.88,"n":2505,"o":77.48,"t":"2024-12-12T05:00:00Z","v":34113,"vw":76.513354},{"c":76.43,"h":76.43,"l":75.08,"n":2790,"o":76.35,"t":"2024-12-13T05:00:00Z","v":45685,"vw":76.023112},{"c":75.98,"h":76.1194,"l":74.9,"n":3896,"o":76.02,"t":"2024-12-16T05:00:00Z","v":63801,"vw":75.655857},{"c":73.64,"h":75.08,"l":73.07,"n":4415,"o":75.08,"t":"2024-12-17T05:00:00Z","v":68440,"vw":73.762448},{"c":68.77,"h":75.21,"l":68.3,"n":5332,"o":74.24,"t":"2024-12-18T05:00:00Z","v":79059,"vw":70.409691},{"c":67.86,"h":71.09,"l":67.7,"n":4030,"o":70.07,"t":"2024-12-19T05:00:00Z","v":51145,"vw":68.261318},{"c":69.38,"h":69.74,"l":66.74,"n":3646,"o":66.74,"t":"2024-12-20T05:00:00Z","v":283595,"vw":69.025954},{"c":68.38,"h":70.16,"l":65.74,"n":3261,"o":68.67,"t":"2024-12-23T05:00:00Z","v":47226,"vw":68.406542},{"c":69.21,"h":69.33,"l":68.06,"n":1822,"o":68.8,"t":"2024-12-24T05:00:00Z","v":43471,"vw":68.656645},{"c":69.54,"h":69.6,"l":68.155,"n":1609,"o":68.59,"t":"2024-12-26T05:00:00Z","v":26732,"vw":69.270644},{"c":67.97,"h":69.47,"l":67.19,"n":2488,"o":68.86,"t":"2024-12-27T05:00:00Z","v":36209,"vw":67.902414},{"c":67.87,"h":68.48,"l":66.97,"n":2718,"o":67.59,"t":"2024-12-30T05:00:00Z","v":34175,"vw":67.901414},{"c":67.83,"h":69.17,"l":67.43,"n":2043,"o":68.2,"t":"2024-12-31T05:00:00Z","v":32760,"vw":67.88893},{"c":66.75,"h":68.87,"l":66.12,"n":3282,"o":68.03,"t":"2025-01-02T05:00:00Z","v":46182,"vw":66.846873},{"c":67.55,"h":68.12,"l":65.54,"n":2986,"o":66.77,"t":"2025-01-03T05:00:00Z","v":39906,"vw":67.146792},{"c":67.06,"h":68.66,"l":66.7855,"n":2561,"o":68,"t":"2025-01-06T05:00:00Z","v":39652,"vw":67.406507},{"c":65.95,"h":67.36,"l":65.45,"n":2800,"o":67.23,"t":"2025-01-07T05:00:00Z","v":39455,"vw":66.023529},{"c":66.11,"h":66.67,"l":64.99,"n":2540,"o":65.96,"t":"2025-01-08T05:00:00Z","v":48318,"vw":66.087879},{"c":63,"h":64.62,"l":62.0201,"n":3893,"o":64.17,"t":"2025-01-10T05:00:00Z","v":58978,"vw":62.980181},{"c":64.01,"h":64.61,"l":62.24,"n":3381,"o":62.24,"t":"2025-01-13T05:00:00Z","v":68728,"vw":63.695142},{"c":66.52,"h":66.54,"l":64.42,"n":2794,"o":64.54,"t":"2025-01-14T05:00:00Z","v":52775,"vw":66.043821},{"c":67.54,"h":69.15,"l":66.75,"n":3413,"o":69.15,"t":"2025-01-15T05:00:00Z","v":41564,"vw":67.518434},{"c":66.64,"h":67.17,"l":65.59,"n":3566,"o":67.01,"t":"2025-01-16T05:00:00Z","v":36123,"vw":66.459765},{"c":66.95,"h":68.05,"l":65.35,"n":3292,"o":67.11,"t":"2025-01-17T05:00:00Z","v":50937,"vw":66.539767},{"c":67.69,"h":68.62,"l":66.95,"n":2681,"o":66.95,"t":"2025-01-21T05:00:00Z","v":39428,"vw":67.765525},{"c":65.84,"h":67.51,"l":65.65,"n":3516,"o":67.04,"t":"2025-01-22T05:00:00Z","v":44497,"vw":66.17378},{"c":66.52,"h":66.73,"l":65.29,"n":3637,"o":65.29,"t":"2025-01-23T05:00:00Z","v":58362,"vw":66.410338},{"c":67.06,"h":67.5226,"l":64.91,"n":2840,"o":66.3,"t":"2025-01-24T05:00:00Z","v":42971,"vw":66.915398},{"c":67.98,"h":68.75,"l":67,"n":3670,"o":67.59,"t":"2025-01-27T05:00:00Z","v":41938,"vw":67.980358},{"c":67.69,"h":68.85,"l":67.06,"n":2455,"o":67.25,"t":"2025-01-28T05:00:00Z","v":32504,"vw":67.559493},{"c":67.31,"h":68.465,"l":66.23,"n":2949,"o":66.95,"t":"2025-01-29T05:00:00Z","v":41220,"vw":67.275451},{"c":67.41,"h":68.4,"l":66.94,"n":3313,"o":67.5,"t":"2025-01-30T05:00:00Z","v":44148,"vw":67.723353},{"c":70.07,"h":70.22,"l":67.01,"n":4538,"o":67.12,"t":"2025-01-31T05:00:00Z","v":93656,"vw":69.636436},{"c":69.41,"h":69.91,"l":67.08,"n":3641,"o":68.13,"t":"2025-02-03T05:00:00Z","v":62630,"vw":69.238442},{"c":70.47,"h":70.81,"l":68.78,"n":3059,"o":68.78,"t":"2025-02-04T05:00:00Z","v":43942,"vw":69.925778},{"c":72.19,"h":72.51,"l":69.82,"n":2871,"o":70,"t":"2025-02-05T05:00:00Z","v":54938,"vw":71.370831},{"c":72.73,"h":72.87,"l":71.79,"n":2343,"o":72.54,"t":"2025-02-06T05:00:00Z","v":34544,"vw":72.526883},{"c":70.95,"h":73.08,"l":70.03,"n":3678,"o":72.22,"t":"2025-02-07T05:00:00Z","v":61409,"vw":71.127068},{"c":71.18,"h":72.22,"l":71.09,"n":2971,"o":71.4,"t":"2025-02-10T05:00:00Z","v":48745,"vw":71.455725},{"c":72.29,"h":72.4,"l":70.26,"n":3293,"o":70.26,"t":"2025-02-11T05:00:00Z","v":56162,"vw":71.823321},{"c":70.05,"h":70.94,"l":68.91,"n":3840,"o":70.81,"t":"2025-02-12T05:00:00Z","v":74548,"vw":70.131577},{"c":70.74,"h":70.74,"l":70.02,"n":2552,"o":70.39,"t":"2025-02-13T05:00:00Z","v":43423,"vw":70.369547},{"c":69.69,"h":71.125,"l":69.42,"n":2070,"o":70.59,"t":"2025-02-14T05:00:00Z","v":30106,"vw":69.908872},{"c":70.15,"h":70.61,"l":68.952,"n":3007,"o":69.39,"t":"2025-02-18T05:00:00Z","v":45566,"vw":70.033286},{"c":70.16,"h":70.76,"l":69.32,"n":2409,"o":69.32,"t":"2025-02-19T05:00:00Z","v":47104,"vw":70.126134},{"c":69.17,"h":70.63,"l":68.5559,"n":2575,"o":70.24,"t":"2025-02-20T05:00:00Z","v":34243,"vw":69.200008},{"c":68.77,"h":70.66,"l":68.6,"n":4248,"o":70.08,"t":"2025-02-21T05:00:00Z","v":67714,"vw":69.622803},{"c":67.57,"h":69.385,"l":67.35,"n":3136,"o":69.14,"t":"2025-02-24T05:00:00Z","v":54851,"vw":67.96478},{"c":68.19,"h":68.795,"l":67.2823,"n":2258,"o":68.02,"t":"2025-02-25T05:00:00Z","v":37534,"vw":68.223561},{"c":67.91,"h":68.43,"l":67.29,"n":2137,"o":68.14,"t":"2025-02-26T05:00:00Z","v":24960,"vw":67.861914},{"c":68.09,"h":68.75,"l":66.5414,"n":3401,"o":67.71,"t":"2025-02-27T05:00:00Z","v":44677,"vw":68.117624},{"c":68.89,"h":69.03,"l":67.4,"n":2475,"o":67.92,"t":"2025-02-28T05:00:00Z","v":57139,"vw":68.648496},{"c":68.14,"h":69.81,"l":67.41,"n":4132,"o":68.17,"t":"2025-03-03T05:00:00Z","v":60891,"vw":68.464819},{"c":66.47,"h":68.0706,"l":66.1,"n":4071,"o":67.32,"t":"2025-03-04T05:00:00Z","v":59564,"vw":66.733171},{"c":66.35,"h":67.16,"l":65.79,"n":3084,"o":66.71,"t":"2025-03-05T05:00:00Z","v":52802,"vw":66.389581},{"c":65.89,"h":66,"l":65.01,"n":2974,"o":65.19,"t":"2025-03-06T05:00:00Z","v":40661,"vw":65.586234},{"c":65.65,"h":66.11,"l":64.52,"n":3386,"o":65.2,"t":"2025-03-07T05:00:00Z","v":39862,"vw":65.488744},{"c":62.44,"h":64.61,"l":62.24,"n":3973,"o":64.36,"t":"2025-03-10T04:00:00Z","v":67337,"vw":62.81554},{"c":62.46,"h":63.29,"l":61.9,"n":4031,"o":62.85,"t":"2025-03-11T04:00:00Z","v":51309,"vw":62.592116},{"c":63.55,"h":65.7,"l":61.83,"n":4471,"o":62.93,"t":"2025-03-12T04:00:00Z","v":93772,"vw":63.810001},{"c":63.39,"h":63.6375,"l":62.348,"n":2666,"o":62.9,"t":"2025-03-13T04:00:00Z","v":43434,"vw":63.242712},{"c":64.45,"h":64.68,"l":62.75,"n":2505,"o":63.13,"t":"2025-03-14T04:00:00Z","v":48651,"vw":64.023446},{"c":64.14,"h":64.83,"l":64.1,"n":2951,"o":64.1,"t":"2025-03-17T04:00:00Z","v":47558,"vw":64.308555},{"c":63.96,"h":64.23,"l":63.02,"n":2671,"o":64.21,"t":"2025-03-18T04:00:00Z","v":63425,"vw":63.608655},{"c":64.62,"h":65.25,"l":63.145,"n":2655,"o":63.8,"t":"2025-03-19T04:00:00Z","v":64060,"vw":64.299934},{"c":63.75,"h":65.04,"l":63.55,"n":2435,"o":63.68,"t":"2025-03-20T04:00:00Z","v":46269,"vw":64.012534},{"c":63.92,"h":65.02,"l":62.55,"n":3102,"o":63.06,"t":"2025-03-21T04:00:00Z","v":198105,"vw":63.684225},{"c":64.92,"h":65.565,"l":64.305,"n":2347,"o":65.19,"t":"2025-03-24T04:00:00Z","v":49481,"vw":64.917622},{"c":64.24,"h":65.74,"l":63.43,"n":2775,"o":65.24,"t":"2025-03-25T04:00:00Z","v":42791,"vw":64.487704},{"c":64.5,"h":65,"l":63.86,"n":1812,"o":64.35,"t":"2025-03-26T04:00:00Z","v":29719,"vw":64.382848},{"c":64.6,"h":64.97,"l":63.815,"n":2356,"o":64.35,"t":"2025-03-27T04:00:00Z","v":40251,"vw":64.568996},{"c":63.23,"h":64.4,"l":62.46,"n":1732,"o":64.4,"t":"2025-03-28T04:00:00Z","v":30592,"vw":63.179442},{"c":62.98,"h":63.22,"l":61.87,"n":2578,"o":62.63,"t":"2025-03-31T04:00:00Z","v":67307,"vw":62.798764},{"c":62.59,"h":63.3714,"l":61.37,"n":2685,"o":62.43,"t":"2025-04-01T04:00:00Z","v":53485,"vw":62.410565},{"c":63.35,"h":63.53,"l":61.58,"n":1925,"o":61.9,"t":"2025-04-02T04:00:00Z","v":37526,"vw":63.115154},{"c":58.18,"h":61.04,"l":58,"n":3039,"o":61.04,"t":"2025-04-03T04:00:00Z","v":85881,"vw":58.578443},{"c":58.04,"h":58.31,"l":55.5905,"n":2960,"o":55.82,"t":"2025-04-04T04:00:00Z","v":75589,"vw":57.589561},{"c":57.53,"h":60.503,"l":54.16,"n":2200,"o":56.3,"t":"2025-04-07T04:00:00Z","v":64644,"vw":57.52541},{"c":56.55,"h":60.14,"l":55.935,"n":3245,"o":58.95,"t":"2025-04-08T04:00:00Z","v":58781,"vw":57.232987},{"c":60.5,"h":62.17,"l":55.78,"n":3035,"o":56.38,"t":"2025-04-09T04:00:00Z","v":92702,"vw":59.325065},{"c":55.89,"h":59.06,"l":55.02,"n":2834,"o":59.06,"t":"2025-04-10T04:00:00Z","v":58649,"vw":56.133675},{"c":55.94,"h":57.07,"l":54.58,"n":2314,"o":55.73,"t":"2025-04-11T04:00:00Z","v":43892,"vw":55.805434},{"c":56.78,"h":57.48,"l":55.4,"n":2029,"o":56.5,"t":"2025-04-14T04:00:00Z","v":46191,"vw":56.564285},{"c":57.34,"h":58.6199,"l":56.5,"n":1673,"o":56.5,"t":"2025-04-15T04:00:00Z","v":38044,"vw":57.58062},{"c":57.23,"h":57.71,"l":56.55,"n":2010,"o":57.26,"t":"2025-04-16T04:00:00Z","v":36685,"vw":57.135995},{"c":57.08,"h":57.85,"l":56.625,"n":1661,"o":57.16,"t":"2025-04-17T04:00:00Z","v":47919,"vw":57.154688},{"c":55.65,"h":56.51,"l":55.5,"n":1872,"o":56.28,"t":"2025-04-21T04:00:00Z","v":44383,"vw":55.723906},{"c":58.09,"h":58.38,"l":55.48,"n":1899,"o":56.48,"t":"2025-04-22T04:00:00Z","v":45923,"vw":57.626386},{"c":58.91,"h":61.12,"l":58.04,"n":2583,"o":59.88,"t":"2025-04-23T04:00:00Z","v":52052,"vw":59.06877},{"c":59.65,"h":60,"l":58.02,"n":2264,"o":58.79,"t":"2025-04-24T04:00:00Z","v":71175,"vw":59.352448},{"c":59.22,"h":59.25,"l":57.6,"n":2164,"o":57.6,"t":"2025-04-25T04:00:00Z","v":46033,"vw":58.929551},{"c":59.47,"h":59.74,"l":58.5,"n":2581,"o":58.9,"t":"2025-04-28T04:00:00Z","v":56209,"vw":59.202031},{"c":60,"h":60.14,"l":59,"n":1668,"o":59.22,"t":"2025-04-29T04:00:00Z","v":48849,"vw":59.790233},{"c":59.6,"h":60.42,"l":58.12,"n":2288,"o":58.58,"t":"2025-04-30T04:00:00Z","v":63968,"vw":59.420504},{"c":60.04,"h":61.108,"l":58.66,"n":2401,"o":59.64,"t":"2025-05-01T04:00:00Z","v":61787,"vw":60.25053},{"c":61.81,"h":62.16,"l":60.3735,"n":1351,"o":61.04,"t":"2025-05-02T04:00:00Z","v":32677,"vw":61.382397},{"c":61.34,"h":62.185,"l":61.13,"n":1903,"o":61.29,"t":"2025-05-05T04:00:00Z","v":35976,"vw":61.508707},{"c":61.37,"h":61.55,"l":60.24,"n":1927,"o":60.53,"t":"2025-05-06T04:00:00Z","v":36820,"vw":61.253897},{"c":61.41,"h":62.12,"l":60.97,"n":1659,"o":61.52,"t":"2025-05-07T04:00:00Z","v":54456,"vw":61.547865},{"c":62.48,"h":62.82,"l":61.43,"n":1928,"o":61.81,"t":"2025-05-08T04:00:00Z","v":32089,"vw":62.257808},{"c":61.83,"h":61.94,"l":61.12,"n":1587,"o":61.94,"t":"2025-05-09T04:00:00Z","v":22992,"vw":61.717399},{"c":63.99,"h":65.38,"l":63.4,"n":2204,"o":64.65,"t":"2025-05-12T04:00:00Z","v":57236,"vw":64.050963},{"c":65.06,"h":65.27,"l":63.89,"n":2069,"o":64.65,"t":"2025-05-13T04:00:00Z","v":35745,"vw":64.77534},{"c":64.75,"h":65.45,"l":63.72,"n":2093,"o":64.58,"t":"2025-05-14T04:00:00Z","v":52328,"vw":64.761001},{"c":64.97,"h":65.7,"l":64.52,"n":1991,"o":65.18,"t":"2025-05-15T04:00:00Z","v":32808,"vw":65.006001},{"c":64.57,"h":66.3,"l":64.12,"n":2805,"o":64.52,"t":"2025-05-16T04:00:00Z","v":53726,"vw":64.954079},{"c":64.14,"h":64.35,"l":62.98,"n":1913,"o":63.57,"t":"2025-05-19T04:00:00Z","v":31894,"vw":64.017889},{"c":63.9,"h":64.3,"l":63.77,"n":1707,"o":64.09,"t":"2025-05-20T04:00:00Z","v":30642,"vw":64.005123},{"c":62.13,"h":63.2,"l":62.02,"n":1866,"o":63.2,"t":"2025-05-21T04:00:00Z","v":53856,"vw":62.365445},{"c":60.92,"h":61.96,"l":60.92,"n":1551,"o":61.53,"t":"2025-05-22T04:00:00Z","v":29381,"vw":61.26614},{"c":60.59,"h":60.84,"l":59.84,"n":1755,"o":60.02,"t":"2025-05-23T04:00:00Z","v":37166,"vw":60.495575},{"c":62.44,"h":62.71,"l":60.67,"n":2424,"o":61.24,"t":"2025-05-27T04:00:00Z","v":50142,"vw":62.107255},{"c":60.98,"h":62.21,"l":60.96,"n":1844,"o":62.21,"t":"2025-05-28T04:00:00Z","v":35351,"vw":61.295169},{"c":61.77,"h":62.03,"l":60.7,"n":1770,"o":61.32,"t":"2025-05-29T04:00:00Z","v":39715,"vw":61.525978},{"c":61.4,"h":62.1,"l":61,"n":1753,"o":61.58,"t":"2025-05-30T04:00:00Z","v":47811,"vw":61.592833},{"c":60.85,"h":62.08,"l":60.4858,"n":1682,"o":61.43,"t":"2025-06-02T04:00:00Z","v":37501,"vw":60.843015},{"c":61.59,"h":61.845,"l":60.55,"n":2324,"o":60.62,"t":"2025-06-03T04:00:00Z","v":35972,"vw":61.42063},{"c":60.76,"h":61.78,"l":60.48,"n":2066,"o":61.6,"t":"2025-06-04T04:00:00Z","v":34507,"vw":60.764646},{"c":60.37,"h":61.21,"l":59.895,"n":2245,"o":60.77,"t":"2025-06-05T04:00:00Z","v":36976,"vw":60.442234},{"c":61.93,"h":62.05,"l":61.05,"n":2042,"o":61.29,"t":"2025-06-06T04:00:00Z","v":42361,"vw":61.654408},{"c":62.3,"h":62.725,"l":61.805,"n":2310,"o":62.36,"t":"2025-06-09T04:00:00Z","v":35702,"vw":62.325743},{"c":62.96,"h":63.34,"l":62.2768,"n":2261,"o":62.59,"t":"2025-06-10T04:00:00Z","v":33220,"vw":62.997208},{"c":62.76,"h":63.52,"l":62.62,"n":2560,"o":63.3,"t":"2025-06-11T04:00:00Z","v":36955,"vw":62.877091},{"c":63.17,"h":63.4,"l":62.33,"n":2819,"o":62.55,"t":"2025-06-12T04:00:00Z","v":54625,"vw":62.939635},{"c":60.89,"h":62.115,"l":60.85,"n":2703,"o":61.99,"t":"2025-06-13T04:00:00Z","v":40979,"vw":61.136736},{"c":60.84,"h":61.88,"l":60.6,"n":2393,"o":61.71,"t":"2025-06-16T04:00:00Z","v":43133,"vw":60.91676},{"c":59.81,"h":61.06,"l":59.67,"n":2033,"o":60.18,"t":"2025-06-17T04:00:00Z","v":44595,"vw":60.023428},{"c":60.11,"h":61.24,"l":59.7,"n":2529,"o":59.7,"t":"2025-06-18T04:00:00Z","v":66428,"vw":60.470633},{"c":60.47,"h":61.225,"l":60.19,"n":2271,"o":60.37,"t":"2025-06-20T04:00:00Z","v":136092,"vw":60.49915},{"c":62.24,"h":62.27,"l":60.32,"n":2291,"o":60.32,"t":"2025-06-23T04:00:00Z","v":41612,"vw":61.787069},{"c":62.6,"h":63.82,"l":62.51,"n":2342,"o":62.68,"t":"2025-06-24T04:00:00Z","v":42480,"vw":62.837948},{"c":62.02,"h":62.4,"l":61.76,"n":1847,"o":62.4,"t":"2025-06-25T04:00:00Z","v":35877,"vw":62.069178},{"c":63.62,"h":63.62,"l":61.49,"n":2000,"o":62.01,"t":"2025-06-26T04:00:00Z","v":25397,"vw":63.211789},{"c":63.65,"h":64.07,"l":62.83,"n":2026,"o":63.83,"t":"2025-06-27T04:00:00Z","v":158554,"vw":63.608158},{"c":62.73,"h":63.975,"l":62.6,"n":2297,"o":63.94,"t":"2025-06-30T04:00:00Z","v":53045,"vw":63.002597},{"c":64.55,"h":65.41,"l":62.37,"n":1903,"o":62.37,"t":"2025-07-01T04:00:00Z","v":44993,"vw":64.52159},{"c":65.48,"h":65.68,"l":64.085,"n":2995,"o":64.77,"t":"2025-07-02T04:00:00Z","v":66607,"vw":65.264535},{"c":66.66,"h":66.755,"l":65.58,"n":1672,"o":65.58,"t":"2025-07-03T04:00:00Z","v":32392,"vw":66.508609},{"c":66.27,"h":67.39,"l":65.85,"n":2680,"o":66.55,"t":"2025-07-07T04:00:00Z","v":72887,"vw":66.280889},{"c":66.69,"h":67.5,"l":66.36,"n":2155,"o":66.36,"t":"2025-07-08T04:00:00Z","v":47761,"vw":66.842207},{"c":67.26,"h":67.47,"l":66.22,"n":2177,"o":67.25,"t":"2025-07-09T04:00:00Z","v":44489,"vw":66.93429},{"c":67.64,"h":67.89,"l":66.7,"n":2044,"o":66.7,"t":"2025-07-10T04:00:00Z","v":52074,"vw":67.623577},{"c":66.01,"h":66.84,"l":65.86,"n":1605,"o":66.84,"t":"2025-07-11T04:00:00Z","v":41349,"vw":66.103102},{"c":66.82,"h":66.9055,"l":65.49,"n":2105,"o":65.49,"t":"2025-07-14T04:00:00Z","v":37541,"vw":66.595016},{"c":64.24,"h":66.57,"l":64.1,"n":2471,"o":66.57,"t":"2025-07-15T04:00:00Z","v":55565,"vw":64.666584},{"c":65.02,"h":65.485,"l":63.65,"n":2874,"o":64.94,"t":"2025-07-16T04:00:00Z","v":65446,"vw":64.830866},{"c":65.67,"h":67.085,"l":64.77,"n":2988,"o":64.77,"t":"2025-07-17T04:00:00Z","v":88795,"vw":65.892133},{"c":65.49,"h":66.48,"l":65.25,"n":2375,"o":66.46,"t":"2025-07-18T04:00:00Z","v":42691,"vw":65.621966},{"c":65.13,"h":66.02,"l":65.04,"n":1836,"o":66,"t":"2025-07-21T04:00:00Z","v":25095,"vw":65.319623},{"c":64.68,"h":65.7916,"l":64.68,"n":2014,"o":65.53,"t":"2025-07-22T04:00:00Z","v":45549,"vw":64.935544},{"c":65.09,"h":65.19,"l":64.18,"n":2166,"o":65.19,"t":"2025-07-23T04:00:00Z","v":31676,"vw":64.937471},{"c":63.29,"h":64.56,"l":63.29,"n":2294,"o":64.56,"t":"2025-07-24T04:00:00Z","v":39379,"vw":63.67316},{"c":64.25,"h":64.55,"l":62.265,"n":3166,"o":64.55,"t":"2025-07-25T04:00:00Z","v":55970,"vw":63.593466},{"c":68.73,"h":69.22,"l":64.44,"n":3413,"o":64.73,"t":"2025-07-28T04:00:00Z","v":100266,"vw":67.752605},{"c":67.57,"h":69.8,"l":66.78,"n":2984,"o":68.95,"t":"2025-07-29T04:00:00Z","v":80121,"vw":67.791492},{"c":65.3,"h":67.93,"l":64.81,"n":2365,"o":67.93,"t":"2025-07-30T04:00:00Z","v":55932,"vw":65.69276},{"c":64.68,"h":65.175,"l":63.505,"n":2408,"o":64.8,"t":"2025-07-31T04:00:00Z","v":67058,"vw":64.482578},{"c":62.8,"h":63.65,"l":62.0458,"n":2755,"o":63.65,"t":"2025-08-01T04:00:00Z","v":59870,"vw":62.812124},{"c":63.51,"h":64.525,"l":62.29,"n":1592,"o":63.18,"t":"2025-08-04T04:00:00Z","v":29196,"vw":63.297173},{"c":63.32,"h":63.58,"l":62.33,"n":2419,"o":63.41,"t":"2025-08-05T04:00:00Z","v":41781,"vw":63.238747},{"c":62.86,"h":63.7,"l":62.76,"n":2130,"o":63.06,"t":"2025-08-06T04:00:00Z","v":38923,"vw":63.030897},{"c":62.37,"h":63,"l":62.02,"n":2251,"o":63,"t":"2025-08-07T04:00:00Z","v":43048,"vw":62.360578},{"c":62.34,"h":62.81,"l":61.21,"n":1937,"o":62.58,"t":"2025-08-08T04:00:00Z","v":37551,"vw":61.953823},{"c":62.61,"h":62.825,"l":61.87,"n":1831,"o":62.7,"t":"2025-08-11T04:00:00Z","v":35519,"vw":62.471749},{"c":66.19,"h":66.26,"l":62.63,"n":2379,"o":63.41,"t":"2025-08-12T04:00:00Z","v":56560,"vw":65.44863},{"c":67.52,"h":67.68,"l":66.23,"n":2245,"o":66.73,"t":"2025-08-13T04:00:00Z","v":42815,"vw":67.172709},{"c":66.76,"h":66.98,"l":65.99,"n":1615,"o":66.91,"t":"2025-08-14T04:00:00Z","v":36817,"vw":66.600946},{"c":65.61,"h":67.47,"l":65.6,"n":1816,"o":66.98,"t":"2025-08-15T04:00:00Z","v":72176,"vw":66.026782},{"c":66.28,"h":66.6,"l":65.21,"n":1564,"o":65.69,"t":"2025-08-18T04:00:00Z","v":27709,"vw":66.078836},{"c":66.65,"h":67.62,"l":66.355,"n":2321,"o":66.65,"t":"2025-08-19T04:00:00Z","v":31697,"vw":66.693268},{"c":66.52,"h":66.91,"l":66.0481,"n":1668,"o":66.91,"t":"2025-08-20T04:00:00Z","v":25674,"vw":66.539002},{"c":66.61,"h":67.04,"l":66.03,"n":1794,"o":66.03,"t":"2025-08-21T04:00:00Z","v":28078,"vw":66.486957},{"c":70.39,"h":70.49,"l":66.78,"n":3993,"o":66.78,"t":"2025-08-22T04:00:00Z","v":64363,"vw":70.057503},{"c":69.5,"h":70.21,"l":69.28,"n":2279,"o":69.74,"t":"2025-08-25T04:00:00Z","v":48582,"vw":69.597271},{"c":70.41,"h":70.635,"l":69.23,"n":2320,"o":69.23,"t":"2025-08-26T04:00:00Z","v":37971,"vw":70.326213},{"c":70.92,"h":71.015,"l":70.24,"n":2357,"o":70.24,"t":"2025-08-27T04:00:00Z","v":31249,"vw":70.82234},{"c":70.25,"h":70.71,"l":70.03,"n":2498,"o":70.51,"t":"2025-08-28T04:00:00Z","v":43567,"vw":70.235194},{"c":70.14,"h":70.795,"l":69.73,"n":1636,"o":70.59,"t":"2025-08-29T04:00:00Z","v":36459,"vw":70.139992},{"c":70.24,"h":70.53,"l":68.61,"n":3318,"o":69.1,"t":"2025-09-02T04:00:00Z","v":65773,"vw":69.975493},{"c":69.94,"h":70.615,"l":69.4181,"n":2087,"o":69.99,"t":"2025-09-03T04:00:00Z","v":32789,"vw":69.894519},{"c":70.87,"h":70.87,"l":69.8,"n":1889,"o":70.44,"t":"2025-09-04T04:00:00Z","v":39076,"vw":70.414951},{"c":69.92,"h":71.8,"l":69.53,"n":2690,"o":71.38,"t":"2025-09-05T04:00:00Z","v":35960,"vw":70.01534},{"c":69.76,"h":70.02,"l":68.565,"n":2297,"o":69.66,"t":"2025-09-08T04:00:00Z","v":41196,"vw":69.459434},{"c":69.1,"h":69.76,"l":68.68,"n":2558,"o":69.7,"t":"2025-09-09T04:00:00Z","v":36019,"vw":69.125172},{"c":69.12,"h":69.56,"l":68.85,"n":1864,"o":68.95,"t":"2025-09-10T04:00:00Z","v":32620,"vw":69.09126},{"c":70.4,"h":70.46,"l":68.59,"n":2538,"o":69.16,"t":"2025-09-11T04:00:00Z","v":53288,"vw":70.063827},{"c":69.41,"h":70.26,"l":68.96,"n":2366,"o":70.26,"t":"2025-09-12T04:00:00Z","v":38838,"vw":69.402007},{"c":68.72,"h":69.9,"l":68.525,"n":2456,"o":69.74,"t":"2025-09-15T04:00:00Z","v":31046,"vw":68.884881},{"c":67.89,"h":68.55,"l":67.17,"n":2177,"o":68.55,"t":"2025-09-16T04:00:00Z","v":41748,"vw":67.83779},{"c":68.39,"h":70.4,"l":67.72,"n":3443,"o":68.18,"t":"2025-09-17T04:00:00Z","v":59441,"vw":69.009328},{"c":71.09,"h":71.3,"l":68.6,"n":2756,"o":69.17,"t":"2025-09-18T04:00:00Z","v":48439,"vw":70.73411},{"c":69.17,"h":71.2,"l":69.06,"n":2255,"o":71.2,"t":"2025-09-19T04:00:00Z","v":144576,"vw":69.599797},{"c":68.82,"h":69.49,"l":68.67,"n":2373,"o":69.26,"t":"2025-09-22T04:00:00Z","v":46232,"vw":68.891084},{"c":68.85,"h":70.385,"l":68.62,"n":2748,"o":68.82,"t":"2025-09-23T04:00:00Z","v":43820,"vw":69.056244},{"c":68.79,"h":69.49,"l":68.3,"n":2220,"o":69.14,"t":"2025-09-24T04:00:00Z","v":27070,"vw":68.758878},{"c":68.34,"h":68.6,"l":67.78,"n":2132,"o":67.91,"t":"2025-09-25T04:00:00Z","v":30664,"vw":68.22731},{"c":68.63,"h":68.88,"l":67.985,"n":2078,"o":68.25,"t":"2025-09-26T04:00:00Z","v":35915,"vw":68.433342},{"c":66.47,"h":68.46,"l":66.33,"n":2678,"o":68.46,"t":"2025-09-29T04:00:00Z","v":48171,"vw":66.909398},{"c":66.21,"h":66.64,"l":65.48,"n":2427,"o":66.35,"t":"2025-09-30T04:00:00Z","v":39750,"vw":66.06993},{"c":65.36,"h":65.98,"l":64.98,"n":2270,"o":65.68,"t":"2025-10-01T04:00:00Z","v":41204,"vw":65.563611},{"c":65.46,"h":65.77,"l":64.76,"n":2422,"o":65.28,"t":"2025-10-02T04:00:00Z","v":37716,"vw":65.350237},{"c":65.44,"h":66.78,"l":65.42,"n":2182,"o":65.88,"t":"2025-10-03T04:00:00Z","v":54805,"vw":65.665871},{"c":66.31,"h":66.99,"l":65.48,"n":3177,"o":66.08,"t":"2025-10-06T04:00:00Z","v":60857,"vw":66.234752},{"c":65.35,"h":66.58,"l":65.18,"n":2415,"o":66.45,"t":"2025-10-07T04:00:00Z","v":33604,"vw":65.580227},{"c":65.24,"h":65.98,"l":65.06,"n":1453,"o":65.98,"t":"2025-10-08T04:00:00Z","v":29766,"vw":65.358814},{"c":64.31,"h":65.33,"l":64.08,"n":1934,"o":65.33,"t":"2025-10-09T04:00:00Z","v":25486,"vw":64.414619},{"c":63.12,"h":65.44,"l":62.95,"n":2751,"o":64.42,"t":"2025-10-10T04:00:00Z","v":47950,"vw":63.566543},{"c":64.18,"h":64.18,"l":63.09,"n":2533,"o":63.56,"t":"2025-10-13T04:00:00Z","v":42715,"vw":63.889919},{"c":66.42,"h":66.8,"l":63.49,"n":2316,"o":63.49,"t":"2025-10-14T04:00:00Z","v":38263,"vw":66.016203},{"c":65.47,"h":66.75,"l":65.08,"n":2220,"o":66.75,"t":"2025-10-15T04:00:00Z","v":37553,"vw":65.526632},{"c":62.08,"h":64.97,"l":61.88,"n":4512,"o":64.9,"t":"2025-10-16T04:00:00Z","v":74478,"vw":62.615621},{"c":63.4,"h":63.4,"l":62.18,"n":3703,"o":62.51,"t":"2025-10-17T04:00:00Z","v":64822,"vw":62.8908},{"c":64.95,"h":65.02,"l":63.628,"n":2534,"o":63.66,"t":"2025-10-20T04:00:00Z","v":39144,"vw":64.550661},{"c":65.28,"h":65.38,"l":64.15,"n":2070,"o":64.45,"t":"2025-10-21T04:00:00Z","v":35046,"vw":65.081873},{"c":65.23,"h":65.93,"l":64.72,"n":2800,"o":65.02,"t":"2025-10-22T04:00:00Z","v":44730,"vw":65.258986},{"c":64.63,"h":65.27,"l":64.11,"n":2600,"o":65.27,"t":"2025-10-23T04:00:00Z","v":38153,"vw":64.50741},{"c":65.74,"h":65.98,"l":64.11,"n":3058,"o":64.11,"t":"2025-10-24T04:00:00Z","v":30117,"vw":65.532529},{"c":66.57,"h":66.67,"l":65.45,"n":3424,"o":66.03,"t":"2025-10-27T04:00:00Z","v":43928,"vw":66.115781},{"c":65.62,"h":66.53,"l":65.22,"n":2558,"o":66.53,"t":"2025-10-28T04:00:00Z","v":35641,"vw":65.619655},{"c":63.95,"h":66.07,"l":63.485,"n":2695,"o":65.18,"t":"2025-10-29T04:00:00Z","v":46579,"vw":64.545371},{"c":64.32,"h":64.88,"l":63.59,"n":2793,"o":63.8,"t":"2025-10-30T04:00:00Z","v":52661,"vw":64.173134},{"c":63.46,"h":63.87,"l":62.98,"n":2704,"o":63.7,"t":"2025-10-31T04:00:00Z","v":43831,"vw":63.46698},{"c":64.88,"h":65.885,"l":63.595,"n":3951,"o":64.63,"t":"2025-11-03T05:00:00Z","v":83016,"vw":64.577468},{"c":65.14,"h":65.88,"l":64.56,"n":2868,"o":64.56,"t":"2025-11-04T05:00:00Z","v":50564,"vw":65.257184},{"c":68.21,"h":68.25,"l":65.24,"n":3168,"o":65.24,"t":"2025-11-05T05:00:00Z","v":62612,"vw":67.52715},{"c":66.87,"h":68.22,"l":66.67,"n":2364,"o":67.57,"t":"2025-11-06T05:00:00Z","v":41743,"vw":66.930839},{"c":66.68,"h":66.68,"l":65.68,"n":2422,"o":66.21,"t":"2025-11-07T05:00:00Z","v":40088,"vw":66.339277},{"c":67.55,"h":67.9,"l":66.3492,"n":2172,"o":67.08,"t":"2025-11-10T05:00:00Z","v":48405,"vw":67.404884},{"c":68.13,"h":68.46,"l":66.83,"n":1847,"o":67.65,"t":"2025-11-11T05:00:00Z","v":37114,"vw":68.036671},{"c":67.79,"h":69.07,"l":67.43,"n":2069,"o":68.13,"t":"2025-11-12T05:00:00Z","v":74161,"vw":67.958567},{"c":67.46,"h":68.445,"l":67.24,"n":2097,"o":67.94,"t":"2025-11-13T05:00:00Z","v":40239,"vw":67.628222},{"c":67.21,"h":67.45,"l":66.08,"n":1959,"o":67,"t":"2025-11-14T05:00:00Z","v":60851,"vw":66.803048},{"c":64.5,"h":67.1152,"l":64.16,"n":1566,"o":67.01,"t":"2025-11-17T05:00:00Z","v":42449,"vw":65.157898},{"c":65.1,"h":65.47,"l":64.16,"n":1803,"o":64.16,"t":"2025-11-18T05:00:00Z","v":42081,"vw":64.973058},{"c":65.3,"h":65.78,"l":64.76,"n":1747,"o":65.06,"t":"2025-11-19T05:00:00Z","v":39570,"vw":65.364593},{"c":65.79,"h":66.58,"l":65.05,"n":1980,"o":65.92,"t":"2025-11-20T05:00:00Z","v":36868,"vw":65.87819},{"c":68.21,"h":68.68,"l":65.28,"n":2478,"o":66.01,"t":"2025-11-21T05:00:00Z","v":79335,"vw":67.492907},{"c":67.99,"h":68.755,"l":66.5722,"n":1945,"o":67.86,"t":"2025-11-24T05:00:00Z","v":58831,"vw":68.062362},{"c":70.62,"h":71.43,"l":67.665,"n":3043,"o":68.66,"t":"2025-11-25T05:00:00Z","v":74979,"vw":70.33647},{"c":69.84,"h":71.81,"l":69.84,"n":3104,"o":70.16,"t":"2025-11-26T05:00:00Z","v":131832,"vw":70.542777},{"c":69.11,"h":69.965,"l":68.76,"n":1217,"o":69.87,"t":"2025-11-28T05:00:00Z","v":32856,"vw":69.146467},{"c":69.69,"h":70.41,"l":68.05,"n":2823,"o":68.05,"t":"2025-12-01T05:00:00Z","v":65640,"vw":69.63952},{"c":70.01,"h":70.86,"l":69.243,"n":2375,"o":70.57,"t":"2025-12-02T05:00:00Z","v":39992,"vw":69.912647},{"c":71.7,"h":72.1,"l":69,"n":2544,"o":69.85,"t":"2025-12-03T05:00:00Z","v":41918,"vw":71.565821},{"c":71.46,"h":72.51,"l":70.8563,"n":1662,"o":71.74,"t":"2025-12-04T05:00:00Z","v":42135,"vw":71.797398},{"c":71.69,"h":72.29,"l":71.0474,"n":2489,"o":71.83,"t":"2025-12-05T05:00:00Z","v":49564,"vw":71.70707},{"c":72.03,"h":72.83,"l":71.32,"n":3226,"o":71.89,"t":"2025-12-08T05:00:00Z","v":48893,"vw":72.110977},{"c":72.56,"h":73.3,"l":71.78,"n":2930,"o":72.5,"t":"2025-12-09T05:00:00Z","v":45657,"vw":72.598431},{"c":74.54,"h":75.25,"l":72.51,"n":2312,"o":72.72,"t":"2025-12-10T05:00:00Z","v":78075,"vw":74.486088},{"c":75.78,"h":75.96,"l":72.8,"n":2919,"o":74.73,"t":"2025-12-11T05:00:00Z","v":47261,"vw":75.514795},{"c":74.13,"h":76.17,"l":74.01,"n":2419,"o":76,"t":"2025-12-12T05:00:00Z","v":64284,"vw":74.606886},{"c":75.51,"h":75.52,"l":73.6058,"n":2483,"o":74.63,"t":"2025-12-15T05:00:00Z","v":65020,"vw":74.988685},{"c":75.55,"h":76.165,"l":74.67,"n":2692,"o":75,"t":"2025-12-16T05:00:00Z","v":60757,"vw":75.433755},{"c":76.59,"h":76.98,"l":75.2601,"n":2092,"o":75.6,"t":"2025-12-17T05:00:00Z","v":59815,"vw":76.431649},{"c":77,"h":77.33,"l":75.71,"n":2652,"o":77.22,"t":"2025-12-18T05:00:00Z","v":96627,"vw":76.776678},{"c":75.15,"h":77.21,"l":74.74,"n":2036,"o":76.75,"t":"2025-12-19T05:00:00Z","v":224557,"vw":75.512707},{"c":75.12,"h":76.06,"l":74.35,"n":2260,"o":75.33,"t":"2025-12-22T05:00:00Z","v":52368,"vw":74.999345},{"c":73.99,"h":75.7099,"l":73.69,"n":1977,"o":74.6,"t":"2025-12-23T05:00:00Z","v":47377,"vw":74.424411},{"c":74.19,"h":75.01,"l":73.59,"n":1534,"o":73.65,"t":"2025-12-24T05:00:00Z","v":27554,"vw":74.205236},{"c":74.11,"h":75.225,"l":73.5038,"n":1504,"o":74.59,"t":"2025-12-26T05:00:00Z","v":36134,"vw":74.152459},{"c":73.84,"h":74.835,"l":73.165,"n":2216,"o":74.835,"t":"2025-12-29T05:00:00Z","v":52034,"vw":73.824407},{"c":72.74,"h":74,"l":72.47,"n":1708,"o":74,"t":"2025-12-30T05:00:00Z","v":46071,"vw":72.895635},{"c":72.52,"h":72.97,"l":71.9413,"n":1694,"o":72.97,"t":"2025-12-31T05:00:00Z","v":58608,"vw":72.401516},{"c":72.51,"h":72.95,"l":71.52,"n":2562,"o":72.55,"t":"2026-01-02T05:00:00Z","v":52664,"vw":72.320464},{"c":73.39,"h":74.91,"l":72.21,"n":1910,"o":72.21,"t":"2026-01-05T05:00:00Z","v":36807,"vw":73.709157},{"c":73.01,"h":73.44,"l":72.295,"n":2050,"o":72.99,"t":"2026-01-06T05:00:00Z","v":56557,"vw":72.899412},{"c":73.41,"h":74.02,"l":72.098,"n":2837,"o":72.81,"t":"2026-01-07T05:00:00Z","v":54024,"vw":73.074754},{"c":75.06,"h":75.335,"l":72.8,"n":2522,"o":72.8,"t":"2026-01-08T05:00:00Z","v":38615,"vw":74.865443},{"c":74.05,"h":75.32,"l":72.78,"n":2342,"o":75.29,"t":"2026-01-09T05:00:00Z","v":56264,"vw":73.915618},{"c":73.57,"h":74.03,"l":73.1738,"n":1772,"o":73.51,"t":"2026-01-12T05:00:00Z","v":28220,"vw":73.521074},{"c":73.46,"h":74.36,"l":72.8,"n":1961,"o":73.74,"t":"2026-01-13T05:00:00Z","v":39275,"vw":73.392462},{"c":74.72,"h":75,"l":72.92,"n":2321,"o":73.36,"t":"2026-01-14T05:00:00Z","v":62010,"vw":74.333384},{"c":76.79,"h":76.9519,"l":74.5,"n":2299,"o":74.5,"t":"2026-01-15T05:00:00Z","v":41051,"vw":76.442296},{"c":76.15,"h":77.01,"l":76.13,"n":1641,"o":77,"t":"2026-01-16T05:00:00Z","v":38318,"vw":76.488403},{"c":75.01,"h":75.9,"l":74.74,"n":2595,"o":75.09,"t":"2026-01-20T05:00:00Z","v":37850,"vw":75.134094},{"c":79.27,"h":79.27,"l":75.75,"n":2920,"o":75.75,"t":"2026-01-21T05:00:00Z","v":65819,"vw":78.486197},{"c":79.07,"h":80.36,"l":78.025,"n":2564,"o":78.92,"t":"2026-01-22T05:00:00Z","v":67617,"vw":79.460833},{"c":75.37,"h":78.27,"l":75.13,"n":2319,"o":78.27,"t":"2026-01-23T05:00:00Z","v":49117,"vw":75.872208},{"c":76.14,"h":77.085,"l":75,"n":2209,"o":75,"t":"2026-01-26T05:00:00Z","v":35813,"vw":75.978793},{"c":75.91,"h":76.83,"l":75.69,"n":2297,"o":75.94,"t":"2026-01-27T05:00:00Z","v":39402,"vw":76.032317},{"c":75.07,"h":76.61,"l":75.07,"n":2950,"o":76.4,"t":"2026-01-28T05:00:00Z","v":47803,"vw":75.411347},{"c":76.73,"h":77.12,"l":76.021,"n":2947,"o":76.4,"t":"2026-01-29T05:00:00Z","v":42917,"vw":76.659712},{"c":80.12,"h":80.47,"l":73.31,"n":3684,"o":75,"t":"2026-01-30T05:00:00Z","v":88510,"vw":79.493891},{"c":81.12,"h":81.73,"l":78.905,"n":3849,"o":79.66,"t":"2026-02-02T05:00:00Z","v":83307,"vw":81.012283},{"c":83.13,"h":83.46,"l":80.75,"n":3937,"o":80.75,"t":"2026-02-03T05:00:00Z","v":78518,"vw":82.281883},{"c":83.38,"h":85.38,"l":80.7901,"n":4054,"o":84.19,"t":"2026-02-04T05:00:00Z","v":85835,"vw":83.86721},{"c":84.51,"h":84.95,"l":80.57,"n":4592,"o":80.57,"t":"2026-02-05T05:00:00Z","v":101757,"vw":83.909469},{"c":84.34,"h":86.55,"l":84.34,"n":3222,"o":85,"t":"2026-02-06T05:00:00Z","v":112772,"vw":85.131853},{"c":85.18,"h":86.13,"l":84.49,"n":2883,"o":84.57,"t":"2026-02-09T05:00:00Z","v":66107,"vw":85.31715},{"c":85.31,"h":86.95,"l":84.72,"n":5171,"o":84.72,"t":"2026-02-10T05:00:00Z","v":251276,"vw":86.302348},{"c":84.54,"h":85.1926,"l":83.72,"n":3176,"o":85.12,"t":"2026-02-11T05:00:00Z","v":72012,"vw":84.526135},{"c":83.79,"h":85.03,"l":82.28,"n":3357,"o":85.03,"t":"2026-02-12T05:00:00Z","v":72915,"vw":83.50788},{"c":82.76,"h":83.27,"l":81.47,"n":2511,"o":82.83,"t":"2026-02-13T05:00:00Z","v":52971,"vw":82.516809},{"c":83.81,"h":84.22,"l":82.91,"n":2825,"o":82.91,"t":"2026-02-17T05:00:00Z","v":49014,"vw":83.588998},{"c":82.78,"h":84.9,"l":82.31,"n":2850,"o":83.28,"t":"2026-02-18T05:00:00Z","v":52461,"vw":83.354181},{"c":81.93,"h":82.95,"l":81.82,"n":2420,"o":81.86,"t":"2026-02-19T05:00:00Z","v":62116,"vw":82.084391},{"c":83,"h":83,"l":81.46,"n":3077,"o":81.46,"t":"2026-02-20T05:00:00Z","v":131384,"vw":82.702567},{"c":78.99,"h":83.615,"l":78.6125,"n":3417,"o":82.8,"t":"2026-02-23T05:00:00Z","v":86164,"vw":80.055731},{"c":78.91,"h":80.342,"l":78.35,"n":3305,"o":78.78,"t":"2026-02-24T05:00:00Z","v":104269,"vw":78.705087},{"c":81,"h":81,"l":78.415,"n":2684,"o":79.59,"t":"2026-02-25T05:00:00Z","v":102896,"vw":79.255467},{"c":80.39,"h":82.2,"l":79.3,"n":2378,"o":80.86,"t":"2026-02-26T05:00:00Z","v":42909,"vw":80.342505},{"c":76.71,"h":78.73,"l":76.71,"n":3404,"o":78.52,"t":"2026-02-27T05:00:00Z","v":77272,"vw":77.050357},{"c":78.43,"h":78.6,"l":75.4,"n":2696,"o":75.4,"t":"2026-03-02T05:00:00Z","v":45678,"vw":78.204015},{"c":77.85,"h":78.29,"l":75.83,"n":2509,"o":75.98,"t":"2026-03-03T05:00:00Z","v":52228,"vw":77.273591},{"c":78.84,"h":79.02,"l":78.11,"n":2329,"o":79.02,"t":"2026-03-04T05:00:00Z","v":42197,"vw":78.75694},{"c":77.42,"h":78.05,"l":76.37,"n":3196,"o":78.05,"t":"2026-03-05T05:00:00Z","v":90833,"vw":77.291632},{"c":75.1,"h":76.335,"l":73.84,"n":2431,"o":75.32,"t":"2026-03-06T05:00:00Z","v":49155,"vw":74.865318},{"c":74.65,"h":74.81,"l":71.59,"n":3079,"o":71.78,"t":"2026-03-09T04:00:00Z","v":76659,"vw":73.456784},{"c":75.24,"h":76.36,"l":73.7,"n":4140,"o":73.7,"t":"2026-03-10T04:00:00Z","v":71016,"vw":75.182649},{"c":74.36,"h":75.54,"l":73.77,"n":2296,"o":73.77,"t":"2026-03-11T04:00:00Z","v":60343,"vw":74.563951},{"c":74.4,"h":74.77,"l":72.56,"n":2241,"o":73.1,"t":"2026-03-12T04:00:00Z","v":45689,"vw":74.208612},{"c":74,"h":75.62,"l":73.84,"n":3006,"o":75.03,"t":"2026-03-13T04:00:00Z","v":61293,"vw":74.104695},{"c":74.43,"h":75.32,"l":74.08,"n":1771,"o":74.08,"t":"2026-03-16T04:00:00Z","v":35565,"vw":74.626176},{"c":73.76,"h":75.91,"l":73.69,"n":2800,"o":75,"t":"2026-03-17T04:00:00Z","v":68723,"vw":74.070441},{"c":73.6,"h":73.92,"l":72.82,"n":3475,"o":73.47,"t":"2026-03-18T04:00:00Z","v":61866,"vw":73.529786},{"c":74.3,"h":75.02,"l":72.72,"n":4975,"o":73.32,"t":"2026-03-19T04:00:00Z","v":55656,"vw":73.773674},{"c":73.93,"h":74.74,"l":72.79,"n":3638,"o":74.55,"t":"2026-03-20T04:00:00Z","v":176525,"vw":73.952465},{"c":75.84,"h":77.2,"l":75.22,"n":3721,"o":75.37,"t":"2026-03-23T04:00:00Z","v":64563,"vw":76.029219},{"c":76.17,"h":77.175,"l":75.22,"n":2495,"o":75.22,"t":"2026-03-24T04:00:00Z","v":47036,"vw":76.34866},{"c":77.11,"h":77.43,"l":76.48,"n":2703,"o":77.42,"t":"2026-03-25T04:00:00Z","v":59067,"vw":76.989637},{"c":77.18,"h":77.65,"l":76.28,"n":2951,"o":76.7,"t":"2026-03-26T04:00:00Z","v":53043,"vw":77.201528},{"c":76.46,"h":77.6,"l":75.785,"n":2904,"o":77.09,"t":"2026-03-27T04:00:00Z","v":58714,"vw":76.532669},{"c":76.96,"h":77.66,"l":76.0301,"n":3516,"o":77.07,"t":"2026-03-30T04:00:00Z","v":71747,"vw":77.017312},{"c":78.84,"h":79.05,"l":77.075,"n":2928,"o":77.98,"t":"2026-03-31T04:00:00Z","v":67278,"vw":78.39409},{"c":79.08,"h":80.38,"l":77.93,"n":2412,"o":78.86,"t":"2026-04-01T04:00:00Z","v":59038,"vw":79.520385},{"c":80.37,"h":80.44,"l":78.39,"n":2323,"o":78.49,"t":"2026-04-02T04:00:00Z","v":37553,"vw":80.102318},{"c":80.69,"h":81.34,"l":80,"n":2552,"o":80.11,"t":"2026-04-06T04:00:00Z","v":54579,"vw":80.754814},{"c":81.01,"h":81.355,"l":80.11,"n":3202,"o":80.11,"t":"2026-04-07T04:00:00Z","v":74788,"vw":80.949911},{"c":84.2,"h":84.36,"l":83.2878,"n":3520,"o":83.47,"t":"2026-04-08T04:00:00Z","v":148570,"vw":84.060861},{"c":85.52,"h":86.37,"l":82.64,"n":3141,"o":83.34,"t":"2026-04-09T04:00:00Z","v":68565,"vw":85.511315},{"c":84.3,"h":85.61,"l":83.65,"n":2348,"o":85.61,"t":"2026-04-10T04:00:00Z","v":54226,"vw":84.160783},{"c":85.14,"h":85.27,"l":83.445,"n":2197,"o":84,"t":"2026-04-13T04:00:00Z","v":52906,"vw":84.635543},{"c":84.32,"h":85.23,"l":84.05,"n":2605,"o":84.66,"t":"2026-04-14T04:00:00Z","v":52815,"vw":84.452734},{"c":83.76,"h":84.14,"l":83.03,"n":2405,"o":84.14,"t":"2026-04-15T04:00:00Z","v":51872,"vw":83.619479},{"c":83.52,"h":83.735,"l":82.93,"n":2230,"o":83.35,"t":"2026-04-16T04:00:00Z","v":52639,"vw":83.439936},{"c":85.68,"h":86.76,"l":84.06,"n":3885,"o":84.69,"t":"2026-04-17T04:00:00Z","v":82220,"vw":85.734521},{"c":85.25,"h":86.3,"l":85.02,"n":2346,"o":85.02,"t":"2026-04-20T04:00:00Z","v":53279,"vw":85.426667},{"c":83.33,"h":85.25,"l":83.12,"n":3678,"o":84.92,"t":"2026-04-21T04:00:00Z","v":80152,"vw":83.629811},{"c":83.64,"h":84.34,"l":82.5,"n":3370,"o":83.32,"t":"2026-04-22T04:00:00Z","v":78201,"vw":83.785165},{"c":84.72,"h":84.72,"l":83.485,"n":2842,"o":83.76,"t":"2026-04-23T04:00:00Z","v":52790,"vw":84.239365},{"c":82.33,"h":84.3,"l":80.72,"n":3269,"o":80.72,"t":"2026-04-24T04:00:00Z","v":89450,"vw":82.387021},{"c":84.19,"h":84.99,"l":82.83,"n":2522,"o":82.85,"t":"2026-04-27T04:00:00Z","v":51065,"vw":83.918907},{"c":85.57,"h":86.66,"l":84.08,"n":3248,"o":84.89,"t":"2026-04-28T04:00:00Z","v":61083,"vw":85.511895},{"c":83.61,"h":85.24,"l":83.21,"n":3632,"o":84.97,"t":"2026-04-29T04:00:00Z","v":74779,"vw":83.93943},{"c":84.27,"h":84.605,"l":82.75,"n":3577,"o":83.09,"t":"2026-04-30T04:00:00Z","v":85858,"vw":84.080264},{"c":84.55,"h":85.08,"l":83.0001,"n":2661,"o":84.15,"t":"2026-05-01T04:00:00Z","v":43247,"vw":84.56462},{"c":83.05,"h":84.38,"l":82.8,"n":2156,"o":84.16,"t":"2026-05-04T04:00:00Z","v":37149,"vw":83.264257},{"c":84.98,"h":85.205,"l":82.7801,"n":2335,"o":83.6,"t":"2026-05-05T04:00:00Z","v":53890,"vw":84.895725},{"c":85.82,"h":86.365,"l":84.86,"n":2336,"o":85.51,"t":"2026-05-06T04:00:00Z","v":51763,"vw":85.653021},{"c":85.75,"h":86.45,"l":85.3083,"n":2019,"o":85.63,"t":"2026-05-07T04:00:00Z","v":41726,"vw":85.849963},{"c":85.77,"h":86.22,"l":83.97,"n":3025,"o":85.01,"t":"2026-05-08T04:00:00Z","v":59009,"vw":85.605662},{"c":83.76,"h":85.99,"l":83.48,"n":1913,"o":85.87,"t":"2026-05-11T04:00:00Z","v":32798,"vw":83.971097},{"c":83.65,"h":83.78,"l":81.73,"n":2920,"o":83.56,"t":"2026-05-12T04:00:00Z","v":56840,"vw":83.215031},{"c":82.77,"h":83.72,"l":82.37,"n":2477,"o":83.5,"t":"2026-05-13T04:00:00Z","v":52087,"vw":82.856095},{"c":83.19,"h":84.2099,"l":82.88,"n":2167,"o":82.96,"t":"2026-05-14T04:00:00Z","v":46745,"vw":83.259189},{"c":82.06,"h":83.41,"l":81.465,"n":2826,"o":82.25,"t":"2026-05-15T04:00:00Z","v":67661,"vw":82.105513},{"c":84.18,"h":84.27,"l":82.26,"n":2244,"o":82.26,"t":"2026-05-18T04:00:00Z","v":41488,"vw":83.868099},{"c":83.16,"h":83.87,"l":82.83,"n":2329,"o":83.35,"t":"2026-05-19T04:00:00Z","v":42785,"vw":83.311174},{"c":85.46,"h":85.76,"l":83.78,"n":2558,"o":83.78,"t":"2026-05-20T04:00:00Z","v":56928,"vw":85.222091},{"c":86.12,"h":86.12,"l":83.305,"n":2487,"o":84.77,"t":"2026-05-21T04:00:00Z","v":50013,"vw":85.658175},{"c":85.8,"h":86.41,"l":85.22,"n":2155,"o":85.92,"t":"2026-05-22T04:00:00Z","v":61668,"vw":85.789497},{"c":87.25,"h":87.62,"l":85.95,"n":3437,"o":85.95,"t":"2026-05-26T04:00:00Z","v":97536,"vw":86.834111},{"c":87.01,"h":87.9,"l":86.11,"n":2943,"o":87.4,"t":"2026-05-27T04:00:00Z","v":46828,"vw":86.960869},{"c":86.52,"h":86.84,"l":85.65,"n":2557,"o":86.37,"t":"2026-05-28T04:00:00Z","v":38976,"vw":86.456389},{"c":86.15,"h":86.91,"l":86.08,"n":3095,"o":86.52,"t":"2026-05-29T04:00:00Z","v":73885,"vw":86.396852},{"c":85.15,"h":85.53,"l":83.97,"n":2667,"o":85.53,"t":"2026-06-01T04:00:00Z","v":59472,"vw":84.99311},{"c":86.09,"h":86.75,"l":84.3,"n":3267,"o":84.3,"t":"2026-06-02T04:00:00Z","v":76947,"vw":85.688472},{"c":83.5,"h":85.89,"l":83.42,"n":2782,"o":85.74,"t":"2026-06-03T04:00:00Z","v":49642,"vw":84.228237},{"c":86.72,"h":86.85,"l":83.62,"n":3143,"o":84.75,"t":"2026-06-04T04:00:00Z","v":81990,"vw":85.95717},{"c":87.41,"h":88.18,"l":85.61,"n":3331,"o":86.68,"t":"2026-06-05T04:00:00Z","v":111089,"vw":87.054037},{"c":87.92,"h":89,"l":87.4689,"n":2212,"o":87.86,"t":"2026-06-08T04:00:00Z","v":50741,"vw":88.054385},{"c":89.48,"h":90.25,"l":88.62,"n":2582,"o":88.62,"t":"2026-06-09T04:00:00Z","v":61324,"vw":89.513052},{"c":90.23,"h":91,"l":88.875,"n":3123,"o":90,"t":"2026-06-10T04:00:00Z","v":86340,"vw":90.279231},{"c":91.19,"h":91.6,"l":89.67,"n":2814,"o":91.07,"t":"2026-06-11T04:00:00Z","v":52121,"vw":90.981885},{"c":92.02,"h":92.18,"l":91.15,"n":2332,"o":91.6,"t":"2026-06-12T04:00:00Z","v":55508,"vw":91.686185},{"c":90.58,"h":93.02,"l":90.19,"n":2569,"o":92,"t":"2026-06-15T04:00:00Z","v":62385,"vw":91.230806},{"c":90.37,"h":91.89,"l":89.935,"n":2343,"o":90.52,"t":"2026-06-16T04:00:00Z","v":58664,"vw":90.388069},{"c":87.93,"h":90.75,"l":86.95,"n":4239,"o":89.94,"t":"2026-06-17T04:00:00Z","v":106074,"vw":88.428185},{"c":89.3,"h":90.16,"l":88.66,"n":3224,"o":88.66,"t":"2026-06-18T04:00:00Z","v":198833,"vw":89.254382},{"c":90.3,"h":90.88,"l":89.7,"n":3458,"o":89.7,"t":"2026-06-22T04:00:00Z","v":92873,"vw":90.386233},{"c":91.92,"h":92.3225,"l":89.5625,"n":3850,"o":90.39,"t":"2026-06-23T04:00:00Z","v":111623,"vw":91.615619},{"c":92.94,"h":93.26,"l":91.65,"n":3350,"o":91.92,"t":"2026-06-24T04:00:00Z","v":110778,"vw":92.732314},{"c":93.3,"h":94.055,"l":92.7,"n":3308,"o":93.4,"t":"2026-06-25T04:00:00Z","v":95050,"vw":93.254604},{"c":94.19,"h":94.33,"l":92.55,"n":3275,"o":93.49,"t":"2026-06-26T04:00:00Z","v":289546,"vw":94.036028},{"c":93.63,"h":94.14,"l":92.78,"n":3615,"o":94,"t":"2026-06-29T04:00:00Z","v":111157,"vw":93.63133},{"c":94.52,"h":94.86,"l":92.9501,"n":2639,"o":93.46,"t":"2026-06-30T04:00:00Z","v":76897,"vw":94.344758},{"c":95.92,"h":97.12,"l":94.47,"n":3997,"o":94.47,"t":"2026-07-01T04:00:00Z","v":106560,"vw":96.108616},{"c":94.54,"h":96.37,"l":93.46,"n":3392,"o":96.37,"t":"2026-07-02T04:00:00Z","v":86338,"vw":94.418634},{"c":94.64,"h":95.44,"l":93.7174,"n":3264,"o":94.13,"t":"2026-07-06T04:00:00Z","v":87053,"vw":94.469871},{"c":93.53,"h":95.08,"l":93.1,"n":4007,"o":94.41,"t":"2026-07-07T04:00:00Z","v":93873,"vw":93.985809},{"c":91.09,"h":92.965,"l":90.61,"n":3634,"o":92.81,"t":"2026-07-08T04:00:00Z","v":87994,"vw":91.316312},{"c":91.94,"h":92.55,"l":91.18,"n":2732,"o":91.18,"t":"2026-07-09T04:00:00Z","v":64045,"vw":91.921736},{"c":91.48,"h":92.55,"l":91.15,"n":3948,"o":91.93,"t":"2026-07-10T04:00:00Z","v":83858,"vw":91.616155},{"c":91.51,"h":92.36,"l":90.755,"n":4490,"o":91.48,"t":"2026-07-13T04:00:00Z","v":111742,"vw":91.382772},{"c":91.28,"h":92.61,"l":91.22,"n":2705,"o":92.06,"t":"2026-07-14T04:00:00Z","v":49821,"vw":91.718866},{"c":92.93,"h":93.35,"l":90.94,"n":3236,"o":90.94,"t":"2026-07-15T04:00:00Z","v":64226,"vw":92.75292},{"c":95.3,"h":96.33,"l":93.11,"n":3492,"o":93.11,"t":"2026-07-16T04:00:00Z","v":79868,"vw":95.421186},{"c":94.04,"h":95.2,"l":93.08,"n":4659,"o":94.24,"t":"2026-07-17T04:00:00Z","v":123515,"vw":94.103607},{"c":93.31,"h":94.33,"l":92.8801,"n":3740,"o":94.16,"t":"2026-07-20T04:00:00Z","v":84333,"vw":93.563542},{"c":94.33,"h":94.55,"l":92.58,"n":3571,"o":92.72,"t":"2026-07-21T04:00:00Z","v":91020,"vw":93.939088},{"c":93.09,"h":94.05,"l":91.97,"n":4029,"o":94.03,"t":"2026-07-22T04:00:00Z","v":102098,"vw":92.996871},{"c":92.65,"h":93.26,"l":91.58,"n":4275,"o":91.86,"t":"2026-07-23T04:00:00Z","v":107689,"vw":92.480437},{"c":101.12,"h":101.49,"l":94.47,"n":4735,"o":97.18,"t":"2026-07-24T04:00:00Z","v":182293,"vw":99.04202},{"c":99.68,"h":102.02,"l":98.41,"n":5569,"o":101.63,"t":"2026-07-27T04:00:00Z","v":156319,"vw":100.075037},{"c":101.25,"h":101.99,"l":98.6157,"n":5001,"o":99.04,"t":"2026-07-28T04:00:00Z","v":156252,"vw":100.573548},{"c":99.44,"h":101.6,"l":98.5,"n":4824,"o":100.15,"t":"2026-07-29T04:00:00Z","v":97219,"vw":99.925058},{"c":99.37,"h":100.61,"l":98.84,"n":3858,"o":99.81,"t":"2026-07-30T04:00:00Z","v":81401,"vw":99.933796},{"c":99.84,"h":101,"l":97.91,"n":3608,"o":99.31,"t":"2026-07-31T04:00:00Z","v":95886,"vw":99.419233},{"c":100.92,"h":101.92,"l":99.35,"n":3867,"o":99.35,"t":"2026-08-03T04:00:00Z","v":77425,"vw":100.872012},{"c":101.54,"h":102,"l":99.7042,"n":4085,"o":101.1,"t":"2026-08-04T04:00:00Z","v":94873,"vw":101.369852},{"c":100.8,"h":102,"l":100.47,"n":4393,"o":101.99,"t":"2026-08-05T04:00:00Z","v":103256,"vw":101.050409},{"c":99.89,"h":101.5,"l":99.67,"n":3277,"o":101.45,"t":"2026-08-06T04:00:00Z","v":52610,"vw":100.47477},{"c":98.73,"h":99.29,"l":97.89,"n":2100,"o":99.11,"t":"2026-08-07T04:00:00Z","v":52105,"vw":98.767567},{"c":97.51,"h":99.07,"l":96.5583,"n":6610,"o":97.99,"t":"2026-08-10T04:00:00Z","v":112007,"vw":97.908066},{"c":99.1,"h":99.1,"l":97.81,"n":4612,"o":97.81,"t":"2026-08-11T04:00:00Z","v":98209,"vw":98.561732},{"c":100.32,"h":101.685,"l":99.52,"n":4544,"o":99.52,"t":"2026-08-12T04:00:00Z","v":118880,"vw":100.560519},{"c":101.13,"h":101.395,"l":100.22,"n":3641,"o":100.87,"t":"2026-08-13T04:00:00Z","v":99433,"vw":101.006572},{"c":101.21,"h":102.585,"l":100.375,"n":5852,"o":101.32,"t":"2026-08-14T04:00:00Z","v":103633,"vw":101.333705},{"c":100.28,"h":101.15,"l":99.8501,"n":4140,"o":100.44,"t":"2026-08-17T04:00:00Z","v":70730,"vw":100.551525},{"c":100.25,"h":100.85,"l":98.66,"n":5943,"o":100.44,"t":"2026-08-18T04:00:00Z","v":124036,"vw":100.119899},{"c":97.07,"h":100.96,"l":96.99,"n":4508,"o":100.47,"t":"2026-08-19T04:00:00Z","v":75067,"vw":98.088794},{"c":97.12,"h":97.68,"l":96.15,"n":2748,"o":97.05,"t":"2026-08-20T04:00:00Z","v":43570,"vw":97.14585},{"c":97.91,"h":98.55,"l":96.83,"n":3794,"o":97.65,"t":"2026-08-21T04:00:00Z","v":157770,"vw":97.71898},{"c":97.91,"h":99.55,"l":97.86,"n":5076,"o":97.86,"t":"2026-08-24T04:00:00Z","v":94281,"vw":98.510618},{"c":97.7,"h":98.9,"l":97.1,"n":5088,"o":98.9,"t":"2026-08-25T04:00:00Z","v":130545,"vw":97.999017},{"c":97.54,"h":98.49,"l":97.299,"n":4840,"o":98.47,"t":"2026-08-26T04:00:00Z","v":83916,"vw":97.694909},{"c":97.36,"h":98.18,"l":95.45,"n":8431,"o":97.04,"t":"2026-08-27T04:00:00Z","v":176086,"vw":96.699999},{"c":97.8,"h":98.34,"l":97.285,"n":5147,"o":97.75,"t":"2026-08-28T04:00:00Z","v":91867,"vw":97.821358},{"c":97.12,"h":98.1,"l":95.5822,"n":4392,"o":97.94,"t":"2026-08-31T04:00:00Z","v":91241,"vw":97.247088},{"c":95.55,"h":97.24,"l":94.79,"n":6802,"o":96.2,"t":"2026-09-01T04:00:00Z","v":127325,"vw":95.880231},{"c":97.56,"h":97.92,"l":95.54,"n":4388,"o":95.54,"t":"2026-09-02T04:00:00Z","v":110551,"vw":97.396453},{"c":98.69,"h":99.31,"l":98.05,"n":5017,"o":98.33,"t":"2026-09-03T04:00:00Z","v":94049,"vw":98.458641},{"c":99.57,"h":100.55,"l":98.06,"n":4826,"o":98.06,"t":"2026-09-04T04:00:00Z","v":144722,"vw":99.766138},{"c":98.42,"h":99.2,"l":97.88,"n":5465,"o":99.1,"t":"2026-09-08T04:00:00Z","v":116546,"vw":98.484836},{"c":96.97,"h":97.74,"l":96.06,"n":4953,"o":97.6,"t":"2026-09-09T04:00:00Z","v":101387,"vw":96.816966},{"c":98.3,"h":98.325,"l":96.33,"n":4871,"o":96.63,"t":"2026-09-10T04:00:00Z","v":76458,"vw":97.696164},{"c":98.83,"h":100.205,"l":97.85,"n":4120,"o":99.41,"t":"2026-09-11T04:00:00Z","v":77001,"vw":98.682595},{"c":98.88,"h":99.91,"l":98.28,"n":4743,"o":99.03,"t":"2026-09-14T04:00:00Z","v":117049,"vw":99.021653},{"c":99.06,"h":99.75,"l":98.24,"n":4316,"o":98.8,"t":"2026-09-15T04:00:00Z","v":91961,"vw":99.051433},{"c":97.6,"h":99.64,"l":95.93,"n":5606,"o":99.33,"t":"2026-09-16T04:00:00Z","v":123541,"vw":98.093168},{"c":98.05,"h":99.725,"l":98.05,"n":3458,"o":98.68,"t":"2026-09-17T04:00:00Z","v":87889,"vw":98.418585},{"c":99.34,"h":101,"l":96.32,"n":6309,"o":98.14,"t":"2026-09-18T04:00:00Z","v":452542,"vw":99.185898},{"c":98.48,"h":100.3299,"l":97.82,"n":4965,"o":99.64,"t":"2026-09-21T04:00:00Z","v":105417,"vw":98.571449},{"c":97.82,"h":99.68,"l":97.64,"n":3242,"o":99.46,"t":"2026-09-22T04:00:00Z","v":96917,"vw":98.174946},{"c":96.69,"h":98.5,"l":96.49,"n":3999,"o":97.8,"t":"2026-09-23T04:00:00Z","v":104219,"vw":97.115496},{"c":98.14,"h":98.47,"l":97,"n":2449,"o":97.44,"t":"2026-09-24T04:00:00Z","v":70168,"vw":98.026284},{"c":99.57,"h":100.13,"l":98.4,"n":3619,"o":98.57,"t":"2026-09-25T04:00:00Z","v":136544,"vw":99.459432},{"c":97.71,"h":99.5,"l":97.42,"n":4423,"o":99.07,"t":"2026-09-28T04:00:00Z","v":106723,"vw":98.07228},{"c":96.96,"h":98.84,"l":96.05,"n":4623,"o":97.55,"t":"2026-09-29T04:00:00Z","v":103135,"vw":97.009556},{"c":96.25,"h":97.99,"l":95.6375,"n":5967,"o":97.21,"t":"2026-09-30T04:00:00Z","v":140518,"vw":96.916014},{"c":97.01,"h":97.26,"l":94.27,"n":3616,"o":95.95,"t":"2026-10-01T04:00:00Z","v":94741,"vw":96.479543},{"c":98.89,"h":99.4,"l":98.045,"n":4374,"o":98.17,"t":"2026-10-02T04:00:00Z","v":98691,"vw":98.83114},{"c":97.93,"h":99.28,"l":97.6,"n":4118,"o":98.76,"t":"2026-10-05T04:00:00Z","v":88181,"vw":98.155063},{"c":97.81,"h":99.06,"l":97.01,"n":2544,"o":98.35,"t":"2026-10-06T04:00:00Z","v":49796,"vw":98.12183},{"c":96.78,"h":97.48,"l":95.98,"n":3927,"o":96.43,"t":"2026-10-07T04:00:00Z","v":111540,"vw":96.779496},{"c":96.55,"h":96.98,"l":95.19,"n":3668,"o":96.23,"t":"2026-10-08T04:00:00Z","v":90515,"vw":96.186551},{"c":95.73,"h":97.15,"l":95.41,"n":2402,"o":96.3,"t":"2026-10-09T04:00:00Z","v":56558,"vw":95.791182},{"c":96.55,"h":97.05,"l":95.61,"n":3102,"o":95.61,"t":"2026-10-12T04:00:00Z","v":73456,"vw":96.593485},{"c":96.2,"h":97.57,"l":95.81,"n":2733,"o":97.32,"t":"2026-10-13T04:00:00Z","v":70837,"vw":96.216367},{"c":95.86,"h":96.5,"l":94.41,"n":4166,"o":94.83,"t":"2026-10-14T04:00:00Z","v":106372,"vw":95.683129},{"c":97.22,"h":97.955,"l":95.545,"n":3528,"o":96.71,"t":"2026-10-15T04:00:00Z","v":91624,"vw":97.169811},{"c":97.58,"h":98.96,"l":96.66,"n":2886,"o":97.26,"t":"2026-10-16T04:00:00Z","v":70681,"vw":97.931824},{"c":97.17,"h":98.29,"l":96.98,"n":2391,"o":97.2,"t":"2026-10-19T04:00:00Z","v":61220,"vw":97.342884},{"c":99.35,"h":99.9,"l":97.53,"n":5279,"o":97.53,"t":"2026-10-20T04:00:00Z","v":141090,"vw":99.301468},{"c":98.89,"h":100.08,"l":98.2,"n":3744,"o":99.93,"t":"2026-10-21T04:00:00Z","v":88646,"vw":98.907632},{"c":100.78,"h":101.13,"l":99.29,"n":3883,"o":99.29,"t":"2026-10-22T04:00:00Z","v":83466,"vw":100.627029}],"volatilityBars":[{"c":98.6,"h":100,"l":98.6,"n":83,"o":98.6,"t":"2026-09-22T12:30:00Z","v":2839,"vw":98.888529},{"c":98.75,"h":98.75,"l":98.75,"n":13,"o":98.75,"t":"2026-09-22T12:45:00Z","v":518,"vw":98.75},{"c":99.61,"h":99.61,"l":99.08,"n":30,"o":99.46,"t":"2026-09-22T13:30:00Z","v":3040,"vw":99.415859},{"c":99.1,"h":99.1,"l":99.07,"n":32,"o":99.07,"t":"2026-09-22T13:45:00Z","v":880,"vw":99.08},{"c":98.91,"h":99.68,"l":98.91,"n":182,"o":99.68,"t":"2026-09-22T14:00:00Z","v":8650,"vw":99.216539},{"c":98.55,"h":98.78,"l":98.3701,"n":31,"o":98.78,"t":"2026-09-22T14:15:00Z","v":761,"vw":98.620495},{"c":98.37,"h":98.37,"l":98.37,"n":24,"o":98.37,"t":"2026-09-22T14:30:00Z","v":323,"vw":98.37},{"c":97.91,"h":98.21,"l":97.64,"n":143,"o":98,"t":"2026-09-22T14:45:00Z","v":4645,"vw":97.983784},{"c":98.12,"h":98.2,"l":98.01,"n":18,"o":98.2,"t":"2026-09-22T15:00:00Z","v":777,"vw":98.13},{"c":98,"h":98,"l":98,"n":13,"o":98,"t":"2026-09-22T15:15:00Z","v":570,"vw":98},{"c":97.89,"h":97.89,"l":97.7,"n":91,"o":97.77,"t":"2026-09-22T15:30:00Z","v":3082,"vw":97.79},{"c":98.14,"h":98.14,"l":98.13,"n":54,"o":98.13,"t":"2026-09-22T15:45:00Z","v":1406,"vw":98.136667},{"c":98.01,"h":98.01,"l":98.01,"n":1,"o":98.01,"t":"2026-09-22T16:00:00Z","v":100,"vw":98.01},{"c":98.16,"h":98.16,"l":98.16,"n":11,"o":98.16,"t":"2026-09-22T16:15:00Z","v":246,"vw":98.16},{"c":97.87,"h":97.94,"l":97.84,"n":42,"o":97.94,"t":"2026-09-22T16:30:00Z","v":1018,"vw":97.894671},{"c":97.98,"h":97.98,"l":97.98,"n":17,"o":97.98,"t":"2026-09-22T17:15:00Z","v":550,"vw":97.98},{"c":98.23,"h":98.23,"l":98.06,"n":71,"o":98.12,"t":"2026-09-22T17:45:00Z","v":2031,"vw":98.121932},{"c":98.0661,"h":98.0661,"l":98.0661,"n":3,"o":98.0661,"t":"2026-09-22T18:00:00Z","v":237,"vw":98.0661},{"c":98.41,"h":98.41,"l":98.41,"n":7,"o":98.41,"t":"2026-09-22T18:15:00Z","v":169,"vw":98.41},{"c":98.29,"h":98.31,"l":98.29,"n":33,"o":98.31,"t":"2026-09-22T18:30:00Z","v":557,"vw":98.3},{"c":98.36,"h":98.36,"l":98.26,"n":38,"o":98.26,"t":"2026-09-22T18:45:00Z","v":921,"vw":98.31},{"c":98.29,"h":98.36,"l":98.29,"n":39,"o":98.36,"t":"2026-09-22T19:00:00Z","v":542,"vw":98.330698},{"c":98.45,"h":98.45,"l":98.41,"n":77,"o":98.41,"t":"2026-09-22T19:15:00Z","v":1065,"vw":98.433333},{"c":98.465,"h":98.465,"l":98.41,"n":88,"o":98.45,"t":"2026-09-22T19:30:00Z","v":3234,"vw":98.451945},{"c":97.88,"h":98.59,"l":97.85,"n":644,"o":98.57,"t":"2026-09-22T19:45:00Z","v":15572,"vw":98.090079},{"c":97.82,"h":97.82,"l":97.82,"n":18,"o":97.82,"t":"2026-09-22T20:00:00Z","v":23326,"vw":97.82},{"c":97.9,"h":98,"l":97.85,"n":131,"o":97.85,"t":"2026-09-23T08:45:00Z","v":4511,"vw":97.883633},{"c":97.8,"h":97.8,"l":97.8,"n":2,"o":97.8,"t":"2026-09-23T12:00:00Z","v":293,"vw":97.8},{"c":97.82,"h":98.1,"l":97.12,"n":138,"o":97.8,"t":"2026-09-23T13:30:00Z","v":2554,"vw":97.795902},{"c":98.09,"h":98.09,"l":97.585,"n":87,"o":97.8,"t":"2026-09-23T13:45:00Z","v":2232,"vw":97.899119},{"c":98.5,"h":98.5,"l":97.51,"n":92,"o":97.51,"t":"2026-09-23T14:00:00Z","v":3360,"vw":98.367931},{"c":98.37,"h":98.37,"l":98.33,"n":29,"o":98.33,"t":"2026-09-23T14:15:00Z","v":954,"vw":98.35},{"c":97.82,"h":98.23,"l":97.82,"n":67,"o":98.23,"t":"2026-09-23T14:30:00Z","v":1610,"vw":97.993572},{"c":97.9258,"h":98.23,"l":97.9258,"n":66,"o":98,"t":"2026-09-23T14:45:00Z","v":3535,"vw":98.196037},{"c":97.7201,"h":97.8,"l":97.7201,"n":6,"o":97.8,"t":"2026-09-23T15:00:00Z","v":1163,"vw":97.728397},{"c":97.72,"h":97.85,"l":97.72,"n":49,"o":97.85,"t":"2026-09-23T15:15:00Z","v":598,"vw":97.785},{"c":97.56,"h":97.71,"l":97.56,"n":134,"o":97.61,"t":"2026-09-23T15:30:00Z","v":3984,"vw":97.625909},{"c":97.54,"h":97.55,"l":97.54,"n":26,"o":97.55,"t":"2026-09-23T15:45:00Z","v":564,"vw":97.545},{"c":97.83,"h":97.83,"l":97.72,"n":41,"o":97.72,"t":"2026-09-23T16:00:00Z","v":957,"vw":97.786},{"c":97.715,"h":97.715,"l":97.715,"n":6,"o":97.715,"t":"2026-09-23T16:15:00Z","v":165,"vw":97.715},{"c":97.86,"h":97.86,"l":97.86,"n":58,"o":97.86,"t":"2026-09-23T16:30:00Z","v":717,"vw":97.86},{"c":97.54,"h":97.57,"l":97.54,"n":60,"o":97.57,"t":"2026-09-23T17:00:00Z","v":958,"vw":97.555},{"c":97.67,"h":97.67,"l":97.67,"n":23,"o":97.67,"t":"2026-09-23T17:15:00Z","v":724,"vw":97.67},{"c":97.68,"h":97.68,"l":97.6,"n":50,"o":97.6,"t":"2026-09-23T17:30:00Z","v":971,"vw":97.64},{"c":97.85,"h":97.85,"l":97.85,"n":19,"o":97.85,"t":"2026-09-23T17:45:00Z","v":288,"vw":97.85},{"c":97.61,"h":97.785,"l":97.61,"n":68,"o":97.785,"t":"2026-09-23T18:00:00Z","v":3187,"vw":97.661798},{"c":97.61,"h":97.61,"l":97.61,"n":16,"o":97.61,"t":"2026-09-23T18:15:00Z","v":290,"vw":97.61},{"c":97.41,"h":97.51,"l":97.27,"n":79,"o":97.51,"t":"2026-09-23T18:30:00Z","v":2775,"vw":97.319723},{"c":97.56,"h":97.56,"l":97.41,"n":73,"o":97.41,"t":"2026-09-23T18:45:00Z","v":1791,"vw":97.481881},{"c":97.7,"h":97.7,"l":97.7,"n":41,"o":97.7,"t":"2026-09-23T19:00:00Z","v":750,"vw":97.7},{"c":97.33,"h":97.43,"l":97.33,"n":66,"o":97.43,"t":"2026-09-23T19:15:00Z","v":1136,"vw":97.37},{"c":97.04,"h":97.32,"l":97.001,"n":78,"o":97.32,"t":"2026-09-23T19:30:00Z","v":2978,"vw":97.160889},{"c":97.07,"h":97.14,"l":96.49,"n":683,"o":96.85,"t":"2026-09-23T19:45:00Z","v":22051,"vw":96.736331},{"c":97.85,"h":97.85,"l":96.69,"n":16,"o":96.69,"t":"2026-09-23T20:00:00Z","v":19011,"vw":96.696181},{"c":96.7,"h":96.7,"l":96.7,"n":11,"o":96.7,"t":"2026-09-23T21:15:00Z","v":3999,"vw":96.7},{"c":97.59,"h":97.59,"l":97.19,"n":42,"o":97.44,"t":"2026-09-24T13:30:00Z","v":1367,"vw":97.400784},{"c":97.31,"h":97.37,"l":97.31,"n":33,"o":97.37,"t":"2026-09-24T13:45:00Z","v":576,"vw":97.34},{"c":97.85,"h":98.265,"l":97.4299,"n":87,"o":97.4299,"t":"2026-09-24T14:00:00Z","v":2867,"vw":97.970828},{"c":97.61,"h":97.61,"l":97.61,"n":17,"o":97.61,"t":"2026-09-24T14:15:00Z","v":675,"vw":97.61},{"c":97.81,"h":97.88,"l":97.75,"n":28,"o":97.75,"t":"2026-09-24T14:30:00Z","v":1165,"vw":97.831111},{"c":97,"h":97.35,"l":97,"n":3,"o":97.35,"t":"2026-09-24T14:45:00Z","v":1302,"vw":97.080769},{"c":97.32,"h":97.32,"l":97.31,"n":37,"o":97.31,"t":"2026-09-24T15:15:00Z","v":757,"vw":97.315},{"c":97.51,"h":97.51,"l":97.51,"n":30,"o":97.51,"t":"2026-09-24T15:30:00Z","v":758,"vw":97.51},{"c":97.55,"h":97.57,"l":97.55,"n":49,"o":97.57,"t":"2026-09-24T16:00:00Z","v":1279,"vw":97.563333},{"c":98.115,"h":98.23,"l":97.55,"n":52,"o":97.55,"t":"2026-09-24T16:15:00Z","v":1298,"vw":98.075},{"c":98.325,"h":98.325,"l":98.07,"n":45,"o":98.07,"t":"2026-09-24T16:30:00Z","v":1055,"vw":98.196238},{"c":98.26,"h":98.35,"l":98.125,"n":43,"o":98.125,"t":"2026-09-24T17:00:00Z","v":1525,"vw":98.299286},{"c":98.2008,"h":98.2008,"l":98.2008,"n":8,"o":98.2008,"t":"2026-09-24T17:30:00Z","v":126,"vw":98.2008},{"c":98.455,"h":98.47,"l":98.34,"n":39,"o":98.34,"t":"2026-09-24T18:00:00Z","v":946,"vw":98.437},{"c":98.23,"h":98.23,"l":98,"n":11,"o":98,"t":"2026-09-24T18:30:00Z","v":316,"vw":98.122188},{"c":98,"h":98.19,"l":98,"n":16,"o":98.01,"t":"2026-09-24T18:45:00Z","v":607,"vw":98.046977},{"c":98.25,"h":98.25,"l":98.05,"n":38,"o":98.05,"t":"2026-09-24T19:00:00Z","v":896,"vw":98.1125},{"c":98.1,"h":98.1,"l":98.1,"n":15,"o":98.1,"t":"2026-09-24T19:15:00Z","v":382,"vw":98.1},{"c":97.99,"h":98.24,"l":97.98,"n":159,"o":98.215,"t":"2026-09-24T19:30:00Z","v":4488,"vw":98.122118},{"c":98.29,"h":98.29,"l":97.98,"n":380,"o":97.99,"t":"2026-09-24T19:45:00Z","v":11237,"vw":98.13473},{"c":98.14,"h":98.14,"l":98.14,"n":9,"o":98.14,"t":"2026-09-24T20:00:00Z","v":13865,"vw":98.14},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-09-24T20:15:00Z","v":259,"vw":98},{"c":99,"h":99,"l":98.57,"n":19,"o":98.57,"t":"2026-09-25T13:30:00Z","v":1377,"vw":98.706225},{"c":99,"h":99,"l":98.995,"n":15,"o":98.995,"t":"2026-09-25T14:00:00Z","v":1280,"vw":98.999504},{"c":99,"h":99,"l":99,"n":11,"o":99,"t":"2026-09-25T14:30:00Z","v":371,"vw":99},{"c":98.57,"h":98.855,"l":98.57,"n":23,"o":98.855,"t":"2026-09-25T14:45:00Z","v":687,"vw":98.7125},{"c":98.5,"h":98.5,"l":98.5,"n":9,"o":98.5,"t":"2026-09-25T15:15:00Z","v":215,"vw":98.5},{"c":98.4,"h":98.41,"l":98.4,"n":25,"o":98.41,"t":"2026-09-25T15:30:00Z","v":434,"vw":98.405},{"c":98.87,"h":98.87,"l":98.7,"n":86,"o":98.7,"t":"2026-09-25T15:45:00Z","v":2290,"vw":98.807857},{"c":99.36,"h":99.36,"l":98.92,"n":171,"o":98.92,"t":"2026-09-25T16:00:00Z","v":5944,"vw":99.045},{"c":98.95,"h":98.95,"l":98.95,"n":9,"o":98.95,"t":"2026-09-25T17:00:00Z","v":167,"vw":98.95},{"c":98.85,"h":98.85,"l":98.85,"n":7,"o":98.85,"t":"2026-09-25T17:15:00Z","v":131,"vw":98.85},{"c":98.79,"h":98.79,"l":98.79,"n":17,"o":98.79,"t":"2026-09-25T17:30:00Z","v":246,"vw":98.79},{"c":98.92,"h":98.95,"l":98.92,"n":16,"o":98.95,"t":"2026-09-25T18:15:00Z","v":451,"vw":98.933333},{"c":98.92,"h":98.92,"l":98.8701,"n":31,"o":98.9,"t":"2026-09-25T18:45:00Z","v":2619,"vw":98.88443},{"c":98.95,"h":99.015,"l":98.95,"n":21,"o":99.015,"t":"2026-09-25T19:00:00Z","v":458,"vw":98.976661},{"c":98.95,"h":98.95,"l":98.95,"n":37,"o":98.95,"t":"2026-09-25T19:15:00Z","v":876,"vw":98.95},{"c":99.17,"h":99.3,"l":98.94,"n":111,"o":98.94,"t":"2026-09-25T19:30:00Z","v":4223,"vw":99.182894},{"c":99.37,"h":100.13,"l":99.085,"n":1191,"o":99.295,"t":"2026-09-25T19:45:00Z","v":50199,"vw":99.47946},{"c":99.57,"h":99.57,"l":99.57,"n":19,"o":99.57,"t":"2026-09-25T20:00:00Z","v":45359,"vw":99.57},{"c":99.5,"h":99.5,"l":99.5,"n":73,"o":99.5,"t":"2026-09-28T08:30:00Z","v":4542,"vw":99.5},{"c":99.5,"h":99.5,"l":99.3,"n":18,"o":99.3,"t":"2026-09-28T12:45:00Z","v":821,"vw":99.425156},{"c":99.5,"h":99.55,"l":99.2,"n":92,"o":99.5,"t":"2026-09-28T13:00:00Z","v":9017,"vw":99.393294},{"c":99.3,"h":99.3,"l":99.3,"n":45,"o":99.3,"t":"2026-09-28T13:15:00Z","v":1408,"vw":99.3},{"c":98.21,"h":99.5,"l":98.21,"n":433,"o":99.07,"t":"2026-09-28T13:30:00Z","v":11781,"vw":98.705624},{"c":98.29,"h":98.74,"l":98.25,"n":175,"o":98.73,"t":"2026-09-28T13:45:00Z","v":2529,"vw":98.603077},{"c":97.85,"h":97.86,"l":97.85,"n":13,"o":97.86,"t":"2026-09-28T14:00:00Z","v":340,"vw":97.853333},{"c":98.3,"h":98.35,"l":98.25,"n":87,"o":98.25,"t":"2026-09-28T14:15:00Z","v":3122,"vw":98.27625},{"c":98.3,"h":98.3,"l":98.025,"n":39,"o":98.2,"t":"2026-09-28T14:30:00Z","v":1658,"vw":98.116818},{"c":98,"h":98.295,"l":98,"n":162,"o":98.01,"t":"2026-09-28T14:45:00Z","v":4378,"vw":98.036152},{"c":98.16,"h":98.16,"l":97.95,"n":56,"o":97.95,"t":"2026-09-28T15:15:00Z","v":1322,"vw":98.046333},{"c":98.3,"h":98.3,"l":98.3,"n":11,"o":98.3,"t":"2026-09-28T15:30:00Z","v":169,"vw":98.3},{"c":97.74,"h":98,"l":97.74,"n":91,"o":98,"t":"2026-09-28T16:00:00Z","v":2348,"vw":97.885139},{"c":98.15,"h":98.24,"l":97.75,"n":236,"o":97.785,"t":"2026-09-28T16:15:00Z","v":4627,"vw":97.915287},{"c":97.58,"h":98.01,"l":97.58,"n":40,"o":98.01,"t":"2026-09-28T16:30:00Z","v":1426,"vw":97.904679},{"c":97.85,"h":97.85,"l":97.85,"n":15,"o":97.85,"t":"2026-09-28T16:45:00Z","v":590,"vw":97.85},{"c":98.42,"h":98.62,"l":98.335,"n":86,"o":98.35,"t":"2026-09-28T17:00:00Z","v":2764,"vw":98.445555},{"c":98.23,"h":98.23,"l":98.1,"n":44,"o":98.14,"t":"2026-09-28T17:15:00Z","v":808,"vw":98.15},{"c":98.44,"h":98.44,"l":98.43,"n":34,"o":98.43,"t":"2026-09-28T17:30:00Z","v":820,"vw":98.433333},{"c":98.13,"h":98.355,"l":98.13,"n":21,"o":98.355,"t":"2026-09-28T17:45:00Z","v":489,"vw":98.279497},{"c":98.1,"h":98.1,"l":98.1,"n":12,"o":98.1,"t":"2026-09-28T18:00:00Z","v":162,"vw":98.1},{"c":98.085,"h":98.23,"l":97.94,"n":66,"o":97.96,"t":"2026-09-28T18:15:00Z","v":1143,"vw":98.089},{"c":98.01,"h":98.01,"l":98.01,"n":11,"o":98.01,"t":"2026-09-28T18:30:00Z","v":181,"vw":98.01},{"c":98.09,"h":98.09,"l":98.09,"n":31,"o":98.09,"t":"2026-09-28T18:45:00Z","v":636,"vw":98.09},{"c":97.49,"h":97.965,"l":97.49,"n":54,"o":97.94,"t":"2026-09-28T19:00:00Z","v":1655,"vw":97.792004},{"c":97.84,"h":97.85,"l":97.73,"n":18,"o":97.73,"t":"2026-09-28T19:15:00Z","v":905,"vw":97.827778},{"c":97.67,"h":97.71,"l":97.42,"n":62,"o":97.42,"t":"2026-09-28T19:30:00Z","v":1335,"vw":97.632},{"c":97.77,"h":97.82,"l":97.49,"n":499,"o":97.7,"t":"2026-09-28T19:45:00Z","v":11417,"vw":97.710201},{"c":97.71,"h":97.71,"l":97.71,"n":21,"o":97.71,"t":"2026-09-28T20:00:00Z","v":14800,"vw":97.71},{"c":97.7,"h":97.7,"l":97.7,"n":8,"o":97.7,"t":"2026-09-28T20:15:00Z","v":3997,"vw":97.7},{"c":97.7,"h":97.7,"l":97.7,"n":75,"o":97.7,"t":"2026-09-29T09:00:00Z","v":4074,"vw":97.7},{"c":98.84,"h":98.84,"l":97.4425,"n":132,"o":97.55,"t":"2026-09-29T13:30:00Z","v":5006,"vw":98.214741},{"c":97.55,"h":98.61,"l":97.375,"n":665,"o":98.61,"t":"2026-09-29T13:45:00Z","v":12002,"vw":97.82492},{"c":97.32,"h":97.32,"l":97.32,"n":14,"o":97.32,"t":"2026-09-29T14:00:00Z","v":324,"vw":97.32},{"c":97.025,"h":97.025,"l":97.025,"n":7,"o":97.025,"t":"2026-09-29T14:15:00Z","v":157,"vw":97.025},{"c":96.6858,"h":97.025,"l":96.6858,"n":134,"o":96.97,"t":"2026-09-29T15:00:00Z","v":3303,"vw":96.870433},{"c":96.505,"h":96.505,"l":96.505,"n":26,"o":96.505,"t":"2026-09-29T15:15:00Z","v":1121,"vw":96.505},{"c":96.27,"h":96.59,"l":96.27,"n":55,"o":96.54,"t":"2026-09-29T15:30:00Z","v":1878,"vw":96.397421},{"c":96.66,"h":96.66,"l":96.66,"n":16,"o":96.66,"t":"2026-09-29T15:45:00Z","v":481,"vw":96.66},{"c":96.465,"h":96.465,"l":96.465,"n":6,"o":96.465,"t":"2026-09-29T16:00:00Z","v":107,"vw":96.465},{"c":96.05,"h":96.425,"l":96.05,"n":170,"o":96.3,"t":"2026-09-29T16:15:00Z","v":7703,"vw":96.274432},{"c":96.47,"h":96.47,"l":96.24,"n":75,"o":96.24,"t":"2026-09-29T16:30:00Z","v":2752,"vw":96.307657},{"c":96.3,"h":96.39,"l":96.3,"n":24,"o":96.39,"t":"2026-09-29T17:00:00Z","v":858,"vw":96.370088},{"c":96.395,"h":96.445,"l":96.395,"n":33,"o":96.445,"t":"2026-09-29T17:15:00Z","v":903,"vw":96.415191},{"c":96.54,"h":96.54,"l":96.53,"n":23,"o":96.53,"t":"2026-09-29T17:30:00Z","v":494,"vw":96.535},{"c":96.78,"h":96.78,"l":96.65,"n":79,"o":96.65,"t":"2026-09-29T17:45:00Z","v":1374,"vw":96.736667},{"c":96.4,"h":96.46,"l":96.4,"n":21,"o":96.46,"t":"2026-09-29T18:00:00Z","v":635,"vw":96.44},{"c":97.03,"h":97.03,"l":97.03,"n":50,"o":97.03,"t":"2026-09-29T18:30:00Z","v":578,"vw":97.03},{"c":96.9756,"h":97.12,"l":96.8,"n":110,"o":96.95,"t":"2026-09-29T18:45:00Z","v":3143,"vw":96.999998},{"c":96.93,"h":96.93,"l":96.93,"n":24,"o":96.93,"t":"2026-09-29T19:00:00Z","v":214,"vw":96.93},{"c":96.96,"h":96.96,"l":96.95,"n":58,"o":96.95,"t":"2026-09-29T19:15:00Z","v":1154,"vw":96.955},{"c":96.92,"h":96.92,"l":96.73,"n":150,"o":96.9,"t":"2026-09-29T19:30:00Z","v":2688,"vw":96.876875},{"c":97.11,"h":97.185,"l":96.89,"n":814,"o":96.89,"t":"2026-09-29T19:45:00Z","v":18566,"vw":97.045542},{"c":96.96,"h":96.96,"l":96.96,"n":20,"o":96.96,"t":"2026-09-29T20:00:00Z","v":15583,"vw":96.96},{"c":96.9,"h":97,"l":96.9,"n":16,"o":97,"t":"2026-09-29T22:30:00Z","v":2006,"vw":96.95},{"c":97.36,"h":97.99,"l":97.04,"n":426,"o":97.21,"t":"2026-09-30T13:30:00Z","v":7280,"vw":97.656156},{"c":97.06,"h":97.55,"l":97.06,"n":161,"o":97.54,"t":"2026-09-30T13:45:00Z","v":1645,"vw":97.401429},{"c":97.75,"h":97.75,"l":96.71,"n":1714,"o":96.71,"t":"2026-09-30T14:00:00Z","v":39242,"vw":97.442311},{"c":97.11,"h":97.55,"l":97,"n":92,"o":97.45,"t":"2026-09-30T14:15:00Z","v":5407,"vw":97.309015},{"c":96.64,"h":96.64,"l":96.635,"n":29,"o":96.635,"t":"2026-09-30T15:00:00Z","v":517,"vw":96.6375},{"c":96.32,"h":96.33,"l":96.32,"n":12,"o":96.33,"t":"2026-09-30T15:15:00Z","v":414,"vw":96.325},{"c":96.07,"h":96.325,"l":96.07,"n":20,"o":96.325,"t":"2026-09-30T15:30:00Z","v":549,"vw":96.205952},{"c":96.5,"h":96.5,"l":96.32,"n":89,"o":96.32,"t":"2026-09-30T15:45:00Z","v":2776,"vw":96.363141},{"c":96.44,"h":96.44,"l":96.37,"n":23,"o":96.37,"t":"2026-09-30T16:00:00Z","v":851,"vw":96.396667},{"c":96.25,"h":96.25,"l":96.21,"n":18,"o":96.21,"t":"2026-09-30T16:30:00Z","v":357,"vw":96.225267},{"c":96,"h":96.15,"l":96,"n":75,"o":96.04,"t":"2026-09-30T16:45:00Z","v":2641,"vw":96.025909},{"c":96.09,"h":96.16,"l":96.09,"n":40,"o":96.105,"t":"2026-09-30T17:00:00Z","v":692,"vw":96.118333},{"c":95.75,"h":95.88,"l":95.75,"n":29,"o":95.88,"t":"2026-09-30T17:15:00Z","v":606,"vw":95.815},{"c":95.66,"h":95.8,"l":95.66,"n":23,"o":95.8,"t":"2026-09-30T17:45:00Z","v":391,"vw":95.73},{"c":95.6375,"h":95.6375,"l":95.6375,"n":5,"o":95.6375,"t":"2026-09-30T18:30:00Z","v":386,"vw":95.6375},{"c":95.72,"h":95.72,"l":95.72,"n":18,"o":95.72,"t":"2026-09-30T18:45:00Z","v":560,"vw":95.72},{"c":95.75,"h":95.75,"l":95.75,"n":18,"o":95.75,"t":"2026-09-30T19:00:00Z","v":277,"vw":95.75},{"c":96.04,"h":96.04,"l":95.85,"n":81,"o":95.85,"t":"2026-09-30T19:15:00Z","v":1863,"vw":95.971},{"c":96.4775,"h":96.5,"l":96.035,"n":394,"o":96.08,"t":"2026-09-30T19:30:00Z","v":13020,"vw":96.328148},{"c":96.52,"h":96.695,"l":96.39,"n":699,"o":96.57,"t":"2026-09-30T19:45:00Z","v":23212,"vw":96.51497},{"c":96.25,"h":96.25,"l":96.25,"n":14,"o":96.25,"t":"2026-09-30T20:00:00Z","v":12629,"vw":96.25},{"c":96.24,"h":96.24,"l":96.24,"n":2,"o":96.24,"t":"2026-10-01T08:00:00Z","v":117,"vw":96.24},{"c":95.2,"h":96.395,"l":95,"n":110,"o":95.95,"t":"2026-10-01T13:30:00Z","v":4196,"vw":95.451847},{"c":94.6,"h":95.27,"l":94.27,"n":49,"o":95.27,"t":"2026-10-01T14:00:00Z","v":1775,"vw":94.483852},{"c":95.62,"h":95.775,"l":94.62,"n":396,"o":94.83,"t":"2026-10-01T14:30:00Z","v":13076,"vw":95.292445},{"c":95.49,"h":95.5625,"l":95.295,"n":56,"o":95.5625,"t":"2026-10-01T14:45:00Z","v":1192,"vw":95.468979},{"c":95.32,"h":95.32,"l":95.32,"n":3,"o":95.32,"t":"2026-10-01T15:00:00Z","v":276,"vw":95.32},{"c":95.27,"h":95.32,"l":95.27,"n":36,"o":95.32,"t":"2026-10-01T15:15:00Z","v":628,"vw":95.295},{"c":95.44,"h":95.44,"l":95.43,"n":21,"o":95.43,"t":"2026-10-01T15:30:00Z","v":507,"vw":95.435},{"c":95.59,"h":95.63,"l":95.56,"n":33,"o":95.56,"t":"2026-10-01T15:45:00Z","v":865,"vw":95.593333},{"c":96.35,"h":96.53,"l":95.99,"n":59,"o":95.99,"t":"2026-10-01T16:00:00Z","v":1780,"vw":96.316022},{"c":96.42,"h":96.42,"l":96.42,"n":3,"o":96.42,"t":"2026-10-01T16:15:00Z","v":105,"vw":96.42},{"c":96.95,"h":96.95,"l":96.77,"n":44,"o":96.77,"t":"2026-10-01T16:30:00Z","v":1202,"vw":96.860047},{"c":96.86,"h":96.86,"l":96.81,"n":22,"o":96.81,"t":"2026-10-01T17:00:00Z","v":776,"vw":96.843333},{"c":96.85,"h":96.85,"l":96.8,"n":21,"o":96.85,"t":"2026-10-01T17:15:00Z","v":1092,"vw":96.83812},{"c":96.8,"h":96.8,"l":96.8,"n":17,"o":96.8,"t":"2026-10-01T17:30:00Z","v":323,"vw":96.8},{"c":96.79,"h":96.79,"l":96.79,"n":7,"o":96.79,"t":"2026-10-01T17:45:00Z","v":271,"vw":96.79},{"c":96.79,"h":96.79,"l":96.62,"n":44,"o":96.64,"t":"2026-10-01T18:00:00Z","v":674,"vw":96.6725},{"c":96.8,"h":96.81,"l":96.8,"n":50,"o":96.8,"t":"2026-10-01T18:15:00Z","v":1437,"vw":96.801667},{"c":96.82,"h":96.82,"l":96.82,"n":12,"o":96.82,"t":"2026-10-01T18:45:00Z","v":323,"vw":96.82},{"c":96.89,"h":96.95,"l":96.89,"n":32,"o":96.94,"t":"2026-10-01T19:00:00Z","v":1035,"vw":96.926667},{"c":97.16,"h":97.16,"l":96.97,"n":59,"o":96.97,"t":"2026-10-01T19:15:00Z","v":1040,"vw":97.0633},{"c":96.995,"h":97.23,"l":96.92,"n":84,"o":97.23,"t":"2026-10-01T19:30:00Z","v":1790,"vw":97.015714},{"c":97.25,"h":97.26,"l":97.04,"n":698,"o":97.1,"t":"2026-10-01T19:45:00Z","v":18677,"vw":97.140276},{"c":97.01,"h":97.01,"l":97.01,"n":19,"o":97.01,"t":"2026-10-01T20:00:00Z","v":16772,"vw":97.01},{"c":98.9,"h":99.16,"l":98.17,"n":372,"o":98.17,"t":"2026-10-02T13:30:00Z","v":5952,"vw":98.782963},{"c":98.55,"h":99.28,"l":98.55,"n":114,"o":99.19,"t":"2026-10-02T13:45:00Z","v":3488,"vw":98.976848},{"c":98.54,"h":98.9,"l":98.22,"n":219,"o":98.375,"t":"2026-10-02T14:00:00Z","v":5190,"vw":98.603826},{"c":99.29,"h":99.29,"l":98.745,"n":59,"o":98.745,"t":"2026-10-02T14:15:00Z","v":2437,"vw":99.001944},{"c":99.19,"h":99.2,"l":99.18,"n":49,"o":99.2,"t":"2026-10-02T14:30:00Z","v":3292,"vw":99.187537},{"c":98.74,"h":99.4,"l":98.74,"n":148,"o":99.1,"t":"2026-10-02T14:45:00Z","v":3754,"vw":99.01087},{"c":98.78,"h":98.84,"l":98.26,"n":65,"o":98.7,"t":"2026-10-02T15:00:00Z","v":1960,"vw":98.542995},{"c":98.65,"h":98.65,"l":98.65,"n":3,"o":98.65,"t":"2026-10-02T15:15:00Z","v":106,"vw":98.65},{"c":98.76,"h":98.95,"l":98.5625,"n":97,"o":98.71,"t":"2026-10-02T15:30:00Z","v":3632,"vw":98.826155},{"c":98.525,"h":98.525,"l":98.525,"n":6,"o":98.525,"t":"2026-10-02T15:45:00Z","v":189,"vw":98.525},{"c":98.37,"h":98.4,"l":98.045,"n":68,"o":98.4,"t":"2026-10-02T16:00:00Z","v":1519,"vw":98.27625},{"c":98.4,"h":98.4,"l":98.4,"n":5,"o":98.4,"t":"2026-10-02T16:15:00Z","v":105,"vw":98.4},{"c":98.335,"h":98.375,"l":98.26,"n":69,"o":98.26,"t":"2026-10-02T16:30:00Z","v":1532,"vw":98.32},{"c":98.48,"h":98.65,"l":98.48,"n":24,"o":98.65,"t":"2026-10-02T17:00:00Z","v":406,"vw":98.565},{"c":98.32,"h":98.4,"l":98.3,"n":57,"o":98.4,"t":"2026-10-02T17:15:00Z","v":1188,"vw":98.34},{"c":98.365,"h":98.365,"l":98.365,"n":22,"o":98.365,"t":"2026-10-02T17:45:00Z","v":415,"vw":98.365},{"c":98.24,"h":98.4,"l":98.24,"n":32,"o":98.4,"t":"2026-10-02T18:15:00Z","v":555,"vw":98.32},{"c":98.6,"h":98.6,"l":98.42,"n":80,"o":98.42,"t":"2026-10-02T18:30:00Z","v":1634,"vw":98.5},{"c":98.625,"h":98.625,"l":98.5,"n":22,"o":98.51,"t":"2026-10-02T18:45:00Z","v":558,"vw":98.545},{"c":98.67,"h":98.78,"l":98.67,"n":56,"o":98.77,"t":"2026-10-02T19:00:00Z","v":964,"vw":98.713},{"c":98.71,"h":98.715,"l":98.56,"n":37,"o":98.57,"t":"2026-10-02T19:15:00Z","v":1099,"vw":98.645406},{"c":98.775,"h":98.775,"l":98.695,"n":98,"o":98.695,"t":"2026-10-02T19:30:00Z","v":2162,"vw":98.7525},{"c":98.78,"h":99.01,"l":98.71,"n":513,"o":98.95,"t":"2026-10-02T19:45:00Z","v":12077,"vw":98.884916},{"c":98.29,"h":98.89,"l":98.29,"n":14,"o":98.89,"t":"2026-10-02T20:00:00Z","v":14962,"vw":98.88205},{"c":99.28,"h":99.28,"l":98.76,"n":46,"o":98.76,"t":"2026-10-05T13:30:00Z","v":896,"vw":98.905658},{"c":97.91,"h":98.305,"l":97.91,"n":18,"o":98.305,"t":"2026-10-05T13:45:00Z","v":449,"vw":98.1075},{"c":98.59,"h":98.69,"l":97.6,"n":112,"o":97.6,"t":"2026-10-05T14:00:00Z","v":4335,"vw":98.128735},{"c":98.72,"h":99,"l":98.59,"n":81,"o":98.6,"t":"2026-10-05T14:15:00Z","v":1974,"vw":98.803333},{"c":98.46,"h":98.46,"l":98.45,"n":35,"o":98.45,"t":"2026-10-05T15:30:00Z","v":1054,"vw":98.458611},{"c":98.45,"h":98.475,"l":98.45,"n":8,"o":98.475,"t":"2026-10-05T16:30:00Z","v":356,"vw":98.462438},{"c":98.63,"h":98.63,"l":98.63,"n":15,"o":98.63,"t":"2026-10-05T17:00:00Z","v":243,"vw":98.63},{"c":98.58,"h":98.58,"l":98.58,"n":42,"o":98.58,"t":"2026-10-05T17:45:00Z","v":859,"vw":98.58},{"c":98.56,"h":98.56,"l":98.56,"n":4,"o":98.56,"t":"2026-10-05T18:00:00Z","v":263,"vw":98.56},{"c":98.61,"h":98.61,"l":98.61,"n":15,"o":98.61,"t":"2026-10-05T18:15:00Z","v":299,"vw":98.61},{"c":98.7,"h":98.7,"l":98.69,"n":16,"o":98.69,"t":"2026-10-05T18:30:00Z","v":618,"vw":98.696667},{"c":98.65,"h":98.65,"l":98.65,"n":4,"o":98.65,"t":"2026-10-05T18:45:00Z","v":105,"vw":98.65},{"c":98.96,"h":98.99,"l":98.93,"n":42,"o":98.93,"t":"2026-10-05T19:00:00Z","v":688,"vw":98.964619},{"c":98.84,"h":98.9,"l":98.67,"n":100,"o":98.9,"t":"2026-10-05T19:15:00Z","v":2536,"vw":98.814375},{"c":98.47,"h":98.875,"l":98.465,"n":107,"o":98.875,"t":"2026-10-05T19:30:00Z","v":2626,"vw":98.575414},{"c":98.4,"h":98.63,"l":98.14,"n":667,"o":98.57,"t":"2026-10-05T19:45:00Z","v":17987,"vw":98.35299},{"c":98.84,"h":98.84,"l":97.93,"n":16,"o":97.93,"t":"2026-10-05T20:00:00Z","v":25309,"vw":97.938155},{"c":98.52,"h":98.7,"l":97.01,"n":183,"o":98.35,"t":"2026-10-06T13:30:00Z","v":7758,"vw":98.302013},{"c":98.28,"h":98.28,"l":98.28,"n":3,"o":98.28,"t":"2026-10-06T13:45:00Z","v":111,"vw":98.28},{"c":98.86,"h":99.06,"l":98.86,"n":67,"o":98.9,"t":"2026-10-06T14:00:00Z","v":1776,"vw":98.907786},{"c":98.375,"h":98.375,"l":98.375,"n":36,"o":98.375,"t":"2026-10-06T14:15:00Z","v":589,"vw":98.375},{"c":98.59,"h":98.59,"l":98.21,"n":35,"o":98.21,"t":"2026-10-06T14:30:00Z","v":1176,"vw":98.500798},{"c":98.51,"h":98.51,"l":98.24,"n":31,"o":98.24,"t":"2026-10-06T14:45:00Z","v":1333,"vw":98.399375},{"c":98.2101,"h":98.2101,"l":98.2101,"n":9,"o":98.2101,"t":"2026-10-06T15:00:00Z","v":142,"vw":98.2101},{"c":98.88,"h":98.88,"l":98.83,"n":47,"o":98.83,"t":"2026-10-06T15:15:00Z","v":2338,"vw":98.841745},{"c":98.6392,"h":98.6392,"l":98.6392,"n":2,"o":98.6392,"t":"2026-10-06T15:45:00Z","v":243,"vw":98.6392},{"c":98.59,"h":98.59,"l":98.44,"n":9,"o":98.44,"t":"2026-10-06T16:00:00Z","v":315,"vw":98.515},{"c":98.455,"h":98.5,"l":98.455,"n":19,"o":98.5,"t":"2026-10-06T16:15:00Z","v":555,"vw":98.483333},{"c":98.5575,"h":98.575,"l":98.54,"n":29,"o":98.54,"t":"2026-10-06T16:30:00Z","v":998,"vw":98.5575},{"c":98.65,"h":98.65,"l":98.54,"n":12,"o":98.61,"t":"2026-10-06T16:45:00Z","v":543,"vw":98.6},{"c":98.24,"h":98.24,"l":98.24,"n":10,"o":98.24,"t":"2026-10-06T17:15:00Z","v":245,"vw":98.24},{"c":98.03,"h":98.04,"l":98.03,"n":42,"o":98.04,"t":"2026-10-06T18:15:00Z","v":1081,"vw":98.033082},{"c":98.145,"h":98.145,"l":98.03,"n":23,"o":98.09,"t":"2026-10-06T19:00:00Z","v":492,"vw":98.103467},{"c":98.115,"h":98.12,"l":98.115,"n":21,"o":98.12,"t":"2026-10-06T19:15:00Z","v":465,"vw":98.116852},{"c":98.0214,"h":98.14,"l":98.0214,"n":40,"o":98.14,"t":"2026-10-06T19:30:00Z","v":720,"vw":98.100204},{"c":97.65,"h":98.24,"l":97.65,"n":271,"o":98.19,"t":"2026-10-06T19:45:00Z","v":4989,"vw":97.954839},{"c":97.81,"h":97.81,"l":97.81,"n":20,"o":97.81,"t":"2026-10-06T20:00:00Z","v":10485,"vw":97.81},{"c":96.4,"h":97.18,"l":96.4,"n":264,"o":96.43,"t":"2026-10-07T13:30:00Z","v":2780,"vw":96.589127},{"c":96.64,"h":96.64,"l":96.64,"n":12,"o":96.64,"t":"2026-10-07T14:00:00Z","v":164,"vw":96.64},{"c":96.39,"h":96.39,"l":96.385,"n":29,"o":96.39,"t":"2026-10-07T14:15:00Z","v":1049,"vw":96.38875},{"c":96.15,"h":96.15,"l":96.15,"n":8,"o":96.15,"t":"2026-10-07T14:30:00Z","v":127,"vw":96.15},{"c":96.42,"h":96.42,"l":95.98,"n":49,"o":96.29,"t":"2026-10-07T14:45:00Z","v":1088,"vw":96.094286},{"c":96.41,"h":96.41,"l":96.155,"n":56,"o":96.155,"t":"2026-10-07T15:00:00Z","v":1496,"vw":96.3},{"c":96.32,"h":96.32,"l":96.31,"n":7,"o":96.31,"t":"2026-10-07T15:15:00Z","v":603,"vw":96.318333},{"c":96.61,"h":96.61,"l":96.53,"n":99,"o":96.53,"t":"2026-10-07T15:30:00Z","v":1931,"vw":96.566},{"c":96.485,"h":96.485,"l":96.485,"n":10,"o":96.485,"t":"2026-10-07T15:45:00Z","v":232,"vw":96.485},{"c":96.69,"h":96.69,"l":96.69,"n":16,"o":96.69,"t":"2026-10-07T16:15:00Z","v":292,"vw":96.69},{"c":96.94,"h":96.94,"l":96.77,"n":46,"o":96.78,"t":"2026-10-07T16:30:00Z","v":1229,"vw":96.854916},{"c":97.165,"h":97.19,"l":97.07,"n":22,"o":97.19,"t":"2026-10-07T16:45:00Z","v":533,"vw":97.141667},{"c":97.48,"h":97.48,"l":97.4,"n":78,"o":97.4,"t":"2026-10-07T17:15:00Z","v":2447,"vw":97.448333},{"c":97.03,"h":97.29,"l":97.03,"n":64,"o":97.29,"t":"2026-10-07T17:30:00Z","v":1005,"vw":97.145},{"c":96.96,"h":97.33,"l":96.96,"n":56,"o":97.33,"t":"2026-10-07T17:45:00Z","v":1083,"vw":97.231},{"c":97.03,"h":97.03,"l":97.03,"n":21,"o":97.03,"t":"2026-10-07T18:45:00Z","v":365,"vw":97.03},{"c":96.85,"h":96.93,"l":96.85,"n":72,"o":96.93,"t":"2026-10-07T19:00:00Z","v":1101,"vw":96.876667},{"c":96.72,"h":96.72,"l":96.72,"n":8,"o":96.72,"t":"2026-10-07T19:15:00Z","v":122,"vw":96.72},{"c":96.86,"h":97.01,"l":96.86,"n":71,"o":97.01,"t":"2026-10-07T19:30:00Z","v":2215,"vw":96.955289},{"c":96.74,"h":96.955,"l":96.64,"n":486,"o":96.78,"t":"2026-10-07T19:45:00Z","v":9460,"vw":96.8291},{"c":96.78,"h":96.78,"l":96.69,"n":27,"o":96.78,"t":"2026-10-07T20:00:00Z","v":67312,"vw":96.779766},{"c":96.4,"h":96.4,"l":96.4,"n":7,"o":96.4,"t":"2026-10-08T12:00:00Z","v":604,"vw":96.4},{"c":96.37,"h":96.37,"l":96.23,"n":15,"o":96.23,"t":"2026-10-08T13:30:00Z","v":708,"vw":96.257692},{"c":96.98,"h":96.98,"l":96.97,"n":30,"o":96.97,"t":"2026-10-08T13:45:00Z","v":756,"vw":96.978},{"c":96.53,"h":96.53,"l":96.52,"n":30,"o":96.53,"t":"2026-10-08T14:00:00Z","v":951,"vw":96.526667},{"c":95.92,"h":96.505,"l":95.92,"n":48,"o":96.26,"t":"2026-10-08T14:15:00Z","v":1691,"vw":96.202441},{"c":96.1,"h":96.135,"l":95.935,"n":52,"o":96.135,"t":"2026-10-08T14:30:00Z","v":2395,"vw":96.061447},{"c":95.38,"h":95.82,"l":95.38,"n":34,"o":95.82,"t":"2026-10-08T14:45:00Z","v":1745,"vw":95.676923},{"c":95.41,"h":95.41,"l":95.36,"n":14,"o":95.36,"t":"2026-10-08T15:00:00Z","v":2425,"vw":95.403403},{"c":95.19,"h":95.4,"l":95.19,"n":53,"o":95.4,"t":"2026-10-08T15:15:00Z","v":834,"vw":95.295},{"c":95.33,"h":95.5,"l":95.255,"n":90,"o":95.49,"t":"2026-10-08T15:30:00Z","v":6653,"vw":95.435154},{"c":95.4,"h":95.55,"l":95.4,"n":16,"o":95.55,"t":"2026-10-08T15:45:00Z","v":1610,"vw":95.410691},{"c":95.58,"h":95.58,"l":95.57,"n":25,"o":95.57,"t":"2026-10-08T16:00:00Z","v":508,"vw":95.575},{"c":95.63,"h":95.92,"l":95.63,"n":146,"o":95.63,"t":"2026-10-08T16:15:00Z","v":3615,"vw":95.754},{"c":95.61,"h":95.61,"l":95.5,"n":35,"o":95.5,"t":"2026-10-08T16:30:00Z","v":910,"vw":95.555},{"c":96.03,"h":96.12,"l":95.6,"n":68,"o":95.85,"t":"2026-10-08T16:45:00Z","v":2291,"vw":95.930929},{"c":96.38,"h":96.44,"l":95.98,"n":140,"o":96.2,"t":"2026-10-08T17:00:00Z","v":4984,"vw":96.170416},{"c":96.35,"h":96.66,"l":96.21,"n":92,"o":96.21,"t":"2026-10-08T17:15:00Z","v":2404,"vw":96.479063},{"c":96.68,"h":96.68,"l":96.68,"n":18,"o":96.68,"t":"2026-10-08T17:30:00Z","v":472,"vw":96.68},{"c":96.69,"h":96.69,"l":96.68,"n":21,"o":96.68,"t":"2026-10-08T17:45:00Z","v":597,"vw":96.685455},{"c":96.595,"h":96.595,"l":96.52,"n":23,"o":96.55,"t":"2026-10-08T18:00:00Z","v":777,"vw":96.553},{"c":96.35,"h":96.46,"l":96.35,"n":19,"o":96.46,"t":"2026-10-08T18:30:00Z","v":269,"vw":96.408113},{"c":96.24,"h":96.24,"l":96.24,"n":9,"o":96.24,"t":"2026-10-08T18:45:00Z","v":247,"vw":96.24},{"c":96.24,"h":96.435,"l":96.24,"n":75,"o":96.43,"t":"2026-10-08T19:15:00Z","v":1488,"vw":96.310714},{"c":96.295,"h":96.38,"l":96.13,"n":152,"o":96.13,"t":"2026-10-08T19:30:00Z","v":3548,"vw":96.241875},{"c":96.6125,"h":96.655,"l":96.3,"n":621,"o":96.4,"t":"2026-10-08T19:45:00Z","v":15222,"vw":96.483111},{"c":96.55,"h":96.55,"l":96.55,"n":15,"o":96.55,"t":"2026-10-08T20:00:00Z","v":15701,"vw":96.55},{"c":95.5,"h":97.15,"l":95.5,"n":70,"o":96.3,"t":"2026-10-09T13:30:00Z","v":4011,"vw":96.18785},{"c":95.94,"h":95.95,"l":95.41,"n":49,"o":95.59,"t":"2026-10-09T13:45:00Z","v":1099,"vw":95.805336},{"c":95.5,"h":95.5,"l":95.5,"n":5,"o":95.5,"t":"2026-10-09T14:00:00Z","v":1384,"vw":95.5},{"c":95.84,"h":96.245,"l":95.835,"n":93,"o":96.12,"t":"2026-10-09T14:15:00Z","v":3110,"vw":96.115968},{"c":95.8,"h":95.92,"l":95.8,"n":19,"o":95.83,"t":"2026-10-09T14:30:00Z","v":642,"vw":95.85},{"c":95.7,"h":95.7,"l":95.7,"n":4,"o":95.7,"t":"2026-10-09T14:45:00Z","v":118,"vw":95.7},{"c":95.58,"h":95.58,"l":95.58,"n":21,"o":95.58,"t":"2026-10-09T15:15:00Z","v":372,"vw":95.58},{"c":95.57,"h":95.76,"l":95.545,"n":102,"o":95.62,"t":"2026-10-09T15:30:00Z","v":2154,"vw":95.616694},{"c":95.86,"h":95.86,"l":95.61,"n":89,"o":95.61,"t":"2026-10-09T16:30:00Z","v":3184,"vw":95.74984},{"c":95.75,"h":95.785,"l":95.72,"n":45,"o":95.785,"t":"2026-10-09T16:45:00Z","v":1065,"vw":95.76061},{"c":95.74,"h":95.75,"l":95.74,"n":13,"o":95.75,"t":"2026-10-09T17:00:00Z","v":437,"vw":95.745},{"c":95.67,"h":95.68,"l":95.67,"n":15,"o":95.68,"t":"2026-10-09T17:15:00Z","v":443,"vw":95.675},{"c":95.91,"h":95.91,"l":95.91,"n":12,"o":95.91,"t":"2026-10-09T17:30:00Z","v":435,"vw":95.91},{"c":95.785,"h":95.91,"l":95.76,"n":38,"o":95.91,"t":"2026-10-09T17:45:00Z","v":1291,"vw":95.791369},{"c":95.65,"h":95.67,"l":95.65,"n":45,"o":95.67,"t":"2026-10-09T18:00:00Z","v":957,"vw":95.66},{"c":95.65,"h":95.65,"l":95.53,"n":55,"o":95.53,"t":"2026-10-09T18:15:00Z","v":1990,"vw":95.587778},{"c":95.74,"h":95.74,"l":95.74,"n":23,"o":95.74,"t":"2026-10-09T18:30:00Z","v":698,"vw":95.74},{"c":95.92,"h":95.92,"l":95.76,"n":21,"o":95.76,"t":"2026-10-09T18:45:00Z","v":399,"vw":95.813333},{"c":95.81,"h":95.93,"l":95.81,"n":17,"o":95.93,"t":"2026-10-09T19:00:00Z","v":515,"vw":95.86007},{"c":95.75,"h":95.75,"l":95.7,"n":93,"o":95.72,"t":"2026-10-09T19:15:00Z","v":1593,"vw":95.7175},{"c":95.64,"h":95.64,"l":95.55,"n":49,"o":95.55,"t":"2026-10-09T19:30:00Z","v":1219,"vw":95.622},{"c":95.73,"h":95.74,"l":95.53,"n":122,"o":95.53,"t":"2026-10-09T19:45:00Z","v":3482,"vw":95.696138},{"c":95.73,"h":95.73,"l":95.73,"n":13,"o":95.73,"t":"2026-10-09T20:00:00Z","v":11800,"vw":95.73},{"c":96.29,"h":96.6,"l":95.61,"n":161,"o":95.61,"t":"2026-10-12T13:30:00Z","v":7816,"vw":96.224247},{"c":96.12,"h":96.17,"l":96.12,"n":10,"o":96.17,"t":"2026-10-12T13:45:00Z","v":365,"vw":96.136667},{"c":96.4,"h":96.4,"l":96.29,"n":51,"o":96.3,"t":"2026-10-12T14:00:00Z","v":2083,"vw":96.324917},{"c":96.34,"h":96.34,"l":96.34,"n":8,"o":96.34,"t":"2026-10-12T14:30:00Z","v":1194,"vw":96.34},{"c":96.77,"h":96.77,"l":96.64,"n":52,"o":96.67,"t":"2026-10-12T14:45:00Z","v":2249,"vw":96.680909},{"c":96.67,"h":96.67,"l":96.67,"n":6,"o":96.67,"t":"2026-10-12T15:00:00Z","v":112,"vw":96.67},{"c":96.76,"h":96.85,"l":96.645,"n":55,"o":96.645,"t":"2026-10-12T15:30:00Z","v":2095,"vw":96.777171},{"c":96.91,"h":96.91,"l":96.91,"n":18,"o":96.91,"t":"2026-10-12T16:00:00Z","v":633,"vw":96.91},{"c":96.935,"h":97.05,"l":96.935,"n":47,"o":97.05,"t":"2026-10-12T16:15:00Z","v":1431,"vw":96.965364},{"c":96.97,"h":97.05,"l":96.97,"n":63,"o":97.05,"t":"2026-10-12T16:30:00Z","v":1872,"vw":97.017569},{"c":97.02,"h":97.02,"l":97.02,"n":18,"o":97.02,"t":"2026-10-12T17:15:00Z","v":418,"vw":97.02},{"c":96.68,"h":96.8,"l":96.68,"n":39,"o":96.8,"t":"2026-10-12T17:30:00Z","v":763,"vw":96.735},{"c":96.88,"h":96.95,"l":96.88,"n":41,"o":96.95,"t":"2026-10-12T17:45:00Z","v":1010,"vw":96.918334},{"c":96.75,"h":96.84,"l":96.75,"n":81,"o":96.75,"t":"2026-10-12T18:00:00Z","v":3201,"vw":96.808571},{"c":96.89,"h":96.92,"l":96.88,"n":33,"o":96.92,"t":"2026-10-12T18:15:00Z","v":1081,"vw":96.9},{"c":96.885,"h":96.885,"l":96.885,"n":2,"o":96.885,"t":"2026-10-12T18:30:00Z","v":101,"vw":96.885},{"c":96.83,"h":96.83,"l":96.83,"n":21,"o":96.83,"t":"2026-10-12T18:45:00Z","v":161,"vw":96.83},{"c":96.96,"h":96.96,"l":96.94,"n":38,"o":96.94,"t":"2026-10-12T19:00:00Z","v":1013,"vw":96.951667},{"c":96.94,"h":96.975,"l":96.94,"n":34,"o":96.975,"t":"2026-10-12T19:15:00Z","v":740,"vw":96.951667},{"c":96.7,"h":96.97,"l":96.67,"n":129,"o":96.97,"t":"2026-10-12T19:30:00Z","v":3845,"vw":96.812928},{"c":96.71,"h":96.75,"l":96.425,"n":540,"o":96.68,"t":"2026-10-12T19:45:00Z","v":10596,"vw":96.633762},{"c":96.55,"h":96.55,"l":96.55,"n":15,"o":96.55,"t":"2026-10-12T20:00:00Z","v":17130,"vw":96.55},{"c":97.5,"h":97.57,"l":97.2,"n":79,"o":97.32,"t":"2026-10-13T13:30:00Z","v":2033,"vw":97.350896},{"c":97.05,"h":97.16,"l":97.05,"n":31,"o":97.16,"t":"2026-10-13T13:45:00Z","v":997,"vw":97.138},{"c":95.925,"h":96.44,"l":95.925,"n":100,"o":95.95,"t":"2026-10-13T14:00:00Z","v":4653,"vw":96.057426},{"c":96.22,"h":96.33,"l":96.07,"n":60,"o":96.1,"t":"2026-10-13T14:15:00Z","v":2609,"vw":96.195525},{"c":96.17,"h":96.17,"l":96.17,"n":1,"o":96.17,"t":"2026-10-13T14:30:00Z","v":100,"vw":96.17},{"c":96.12,"h":96.16,"l":95.95,"n":21,"o":96.16,"t":"2026-10-13T14:45:00Z","v":2879,"vw":96.10854},{"c":96.34,"h":96.34,"l":96.02,"n":56,"o":96.02,"t":"2026-10-13T15:00:00Z","v":1661,"vw":96.163056},{"c":96.295,"h":96.31,"l":96.295,"n":8,"o":96.31,"t":"2026-10-13T15:15:00Z","v":461,"vw":96.305857},{"c":96.305,"h":96.305,"l":96.305,"n":5,"o":96.305,"t":"2026-10-13T15:30:00Z","v":114,"vw":96.305},{"c":96.09,"h":96.23,"l":96.02,"n":61,"o":96.23,"t":"2026-10-13T15:45:00Z","v":1672,"vw":96.081247},{"c":95.95,"h":95.95,"l":95.95,"n":2,"o":95.95,"t":"2026-10-13T16:00:00Z","v":110,"vw":95.95},{"c":95.88,"h":95.94,"l":95.87,"n":49,"o":95.88,"t":"2026-10-13T16:15:00Z","v":1628,"vw":95.9},{"c":95.825,"h":95.825,"l":95.825,"n":5,"o":95.825,"t":"2026-10-13T16:30:00Z","v":223,"vw":95.825},{"c":95.88,"h":95.905,"l":95.88,"n":16,"o":95.905,"t":"2026-10-13T16:45:00Z","v":707,"vw":95.88625},{"c":95.86,"h":96.02,"l":95.81,"n":103,"o":95.89,"t":"2026-10-13T17:00:00Z","v":2860,"vw":95.88},{"c":95.88,"h":96.02,"l":95.88,"n":47,"o":95.98,"t":"2026-10-13T17:15:00Z","v":1126,"vw":95.97},{"c":96.06,"h":96.06,"l":96.06,"n":43,"o":96.06,"t":"2026-10-13T17:30:00Z","v":529,"vw":96.06},{"c":96.01,"h":96.01,"l":96.01,"n":10,"o":96.01,"t":"2026-10-13T17:45:00Z","v":345,"vw":96.01},{"c":96.08,"h":96.33,"l":96.08,"n":137,"o":96.19,"t":"2026-10-13T18:00:00Z","v":3925,"vw":96.2024},{"c":96.18,"h":96.18,"l":96.13,"n":40,"o":96.13,"t":"2026-10-13T18:15:00Z","v":1423,"vw":96.158},{"c":96.21,"h":96.21,"l":96.2,"n":26,"o":96.2,"t":"2026-10-13T18:30:00Z","v":722,"vw":96.205},{"c":96.1,"h":96.1,"l":96.1,"n":12,"o":96.1,"t":"2026-10-13T18:45:00Z","v":338,"vw":96.1},{"c":96.2,"h":96.2,"l":96.14,"n":50,"o":96.14,"t":"2026-10-13T19:00:00Z","v":769,"vw":96.17},{"c":96.27,"h":96.355,"l":96.26,"n":91,"o":96.28,"t":"2026-10-13T19:15:00Z","v":2765,"vw":96.3165},{"c":96.46,"h":96.46,"l":96.39,"n":48,"o":96.39,"t":"2026-10-13T19:30:00Z","v":986,"vw":96.4125},{"c":96.3,"h":96.38,"l":96.26,"n":273,"o":96.38,"t":"2026-10-13T19:45:00Z","v":7214,"vw":96.321789},{"c":96.2,"h":96.2,"l":96.2,"n":13,"o":96.2,"t":"2026-10-13T20:00:00Z","v":12324,"vw":96.2},{"c":94.85,"h":94.85,"l":94.445,"n":52,"o":94.83,"t":"2026-10-14T13:30:00Z","v":1675,"vw":94.674008},{"c":94.45,"h":94.7,"l":94.41,"n":73,"o":94.42,"t":"2026-10-14T13:45:00Z","v":2335,"vw":94.516154},{"c":94.95,"h":94.95,"l":94.5275,"n":99,"o":94.5275,"t":"2026-10-14T14:00:00Z","v":4335,"vw":94.782508},{"c":95.3,"h":95.41,"l":95.1801,"n":58,"o":95.23,"t":"2026-10-14T14:15:00Z","v":2079,"vw":95.279878},{"c":95.905,"h":95.905,"l":95.6,"n":79,"o":95.8,"t":"2026-10-14T14:30:00Z","v":3729,"vw":95.698596},{"c":95.825,"h":95.825,"l":95.77,"n":34,"o":95.77,"t":"2026-10-14T14:45:00Z","v":833,"vw":95.792078},{"c":96.11,"h":96.11,"l":95.75,"n":116,"o":95.75,"t":"2026-10-14T15:15:00Z","v":5157,"vw":95.957661},{"c":96.32,"h":96.5,"l":96.32,"n":112,"o":96.46,"t":"2026-10-14T15:30:00Z","v":3607,"vw":96.438014},{"c":96.2,"h":96.2,"l":96.2,"n":16,"o":96.2,"t":"2026-10-14T16:00:00Z","v":325,"vw":96.2},{"c":96,"h":96.29,"l":95.82,"n":87,"o":96.29,"t":"2026-10-14T16:15:00Z","v":3019,"vw":95.987971},{"c":95.91,"h":96.01,"l":95.91,"n":67,"o":95.97,"t":"2026-10-14T16:30:00Z","v":1386,"vw":95.966667},{"c":95.97,"h":95.97,"l":95.81,"n":26,"o":95.81,"t":"2026-10-14T16:45:00Z","v":699,"vw":95.866774},{"c":95.62,"h":95.69,"l":95.62,"n":22,"o":95.69,"t":"2026-10-14T17:00:00Z","v":658,"vw":95.6575},{"c":95.7,"h":95.7,"l":95.58,"n":81,"o":95.68,"t":"2026-10-14T17:15:00Z","v":2530,"vw":95.679167},{"c":95.43,"h":95.61,"l":95.43,"n":65,"o":95.61,"t":"2026-10-14T17:30:00Z","v":1822,"vw":95.513077},{"c":95.47,"h":95.54,"l":95.455,"n":83,"o":95.455,"t":"2026-10-14T17:45:00Z","v":1944,"vw":95.505625},{"c":95.64,"h":95.64,"l":95.61,"n":54,"o":95.61,"t":"2026-10-14T18:00:00Z","v":1127,"vw":95.62},{"c":95.7,"h":95.78,"l":95.6,"n":164,"o":95.71,"t":"2026-10-14T18:15:00Z","v":4739,"vw":95.686203},{"c":95.55,"h":95.55,"l":95.55,"n":23,"o":95.55,"t":"2026-10-14T18:30:00Z","v":984,"vw":95.55},{"c":95.51,"h":95.51,"l":95.51,"n":23,"o":95.51,"t":"2026-10-14T18:45:00Z","v":537,"vw":95.51},{"c":95.67,"h":95.7,"l":95.4,"n":156,"o":95.42,"t":"2026-10-14T19:00:00Z","v":4588,"vw":95.623},{"c":95.65,"h":95.68,"l":95.65,"n":43,"o":95.68,"t":"2026-10-14T19:15:00Z","v":1048,"vw":95.658571},{"c":95.475,"h":95.64,"l":95.35,"n":197,"o":95.64,"t":"2026-10-14T19:30:00Z","v":6659,"vw":95.453271},{"c":95.78,"h":96.02,"l":95.49,"n":740,"o":95.49,"t":"2026-10-14T19:45:00Z","v":16113,"vw":95.81845},{"c":96.1,"h":96.1,"l":95.86,"n":20,"o":95.86,"t":"2026-10-14T20:00:00Z","v":16937,"vw":95.874109},{"c":96.21,"h":96.99,"l":95.545,"n":320,"o":96.71,"t":"2026-10-15T13:30:00Z","v":5982,"vw":96.653055},{"c":96.8,"h":96.8,"l":96.56,"n":21,"o":96.69,"t":"2026-10-15T13:45:00Z","v":1152,"vw":96.748889},{"c":97.18,"h":97.36,"l":96.3314,"n":115,"o":96.79,"t":"2026-10-15T14:00:00Z","v":5309,"vw":97.171109},{"c":97.16,"h":97.4,"l":96.935,"n":118,"o":97.12,"t":"2026-10-15T14:15:00Z","v":6141,"vw":97.243241},{"c":97.8,"h":97.955,"l":97.42,"n":133,"o":97.42,"t":"2026-10-15T14:30:00Z","v":5356,"vw":97.640584},{"c":97.46,"h":97.6,"l":97.46,"n":12,"o":97.6,"t":"2026-10-15T14:45:00Z","v":356,"vw":97.553333},{"c":97.12,"h":97.33,"l":97.12,"n":41,"o":97.33,"t":"2026-10-15T15:00:00Z","v":892,"vw":97.2775},{"c":96.87,"h":96.87,"l":96.87,"n":28,"o":96.87,"t":"2026-10-15T15:15:00Z","v":498,"vw":96.87},{"c":97.01,"h":97.01,"l":96.98,"n":32,"o":96.98,"t":"2026-10-15T15:30:00Z","v":1722,"vw":96.9925},{"c":96.91,"h":97.03,"l":96.91,"n":32,"o":97.03,"t":"2026-10-15T15:45:00Z","v":698,"vw":96.99},{"c":97.08,"h":97.08,"l":96.72,"n":68,"o":96.85,"t":"2026-10-15T16:00:00Z","v":1892,"vw":96.901802},{"c":97.04,"h":97.26,"l":97.04,"n":106,"o":97.19,"t":"2026-10-15T16:15:00Z","v":4489,"vw":97.175114},{"c":97.25,"h":97.25,"l":97.25,"n":14,"o":97.25,"t":"2026-10-15T16:45:00Z","v":172,"vw":97.25},{"c":97.3,"h":97.3,"l":97.3,"n":17,"o":97.3,"t":"2026-10-15T17:00:00Z","v":330,"vw":97.3},{"c":97.31,"h":97.31,"l":97.31,"n":7,"o":97.31,"t":"2026-10-15T17:15:00Z","v":187,"vw":97.31},{"c":97.28,"h":97.29,"l":97.28,"n":32,"o":97.28,"t":"2026-10-15T17:30:00Z","v":509,"vw":97.283333},{"c":97,"h":97.01,"l":97,"n":17,"o":97.01,"t":"2026-10-15T17:45:00Z","v":628,"vw":97.002004},{"c":96.76,"h":96.76,"l":96.76,"n":13,"o":96.76,"t":"2026-10-15T18:00:00Z","v":334,"vw":96.76},{"c":97.04,"h":97.11,"l":96.94,"n":85,"o":96.94,"t":"2026-10-15T18:30:00Z","v":2818,"vw":97.068235},{"c":97.145,"h":97.145,"l":97.11,"n":19,"o":97.11,"t":"2026-10-15T18:45:00Z","v":333,"vw":97.1275},{"c":97.07,"h":97.07,"l":97.07,"n":7,"o":97.07,"t":"2026-10-15T19:00:00Z","v":149,"vw":97.07},{"c":97.07,"h":97.2,"l":97.07,"n":70,"o":97.2,"t":"2026-10-15T19:15:00Z","v":2510,"vw":97.124},{"c":96.98,"h":97.21,"l":96.98,"n":109,"o":97.21,"t":"2026-10-15T19:30:00Z","v":2194,"vw":97.146129},{"c":97.42,"h":97.42,"l":96.795,"n":556,"o":96.95,"t":"2026-10-15T19:45:00Z","v":17355,"vw":97.150612},{"c":97.22,"h":97.22,"l":97.22,"n":14,"o":97.22,"t":"2026-10-15T20:00:00Z","v":16234,"vw":97.22},{"c":98.06,"h":98.76,"l":96.66,"n":72,"o":97.26,"t":"2026-10-16T13:30:00Z","v":2365,"vw":97.532251},{"c":98.355,"h":98.65,"l":97.96,"n":179,"o":98.06,"t":"2026-10-16T13:45:00Z","v":3211,"vw":98.448175},{"c":98.58,"h":98.58,"l":98.16,"n":77,"o":98.24,"t":"2026-10-16T14:00:00Z","v":3408,"vw":98.248269},{"c":98.48,"h":98.81,"l":98.39,"n":25,"o":98.39,"t":"2026-10-16T14:15:00Z","v":981,"vw":98.605},{"c":98.85,"h":98.93,"l":98.48,"n":47,"o":98.51,"t":"2026-10-16T14:30:00Z","v":1366,"vw":98.706667},{"c":98.39,"h":98.96,"l":98.39,"n":101,"o":98.72,"t":"2026-10-16T14:45:00Z","v":3413,"vw":98.657291},{"c":98.785,"h":98.82,"l":98.48,"n":34,"o":98.48,"t":"2026-10-16T15:00:00Z","v":1017,"vw":98.694},{"c":98.75,"h":98.91,"l":98.6,"n":84,"o":98.795,"t":"2026-10-16T15:15:00Z","v":2915,"vw":98.746492},{"c":98.73,"h":98.74,"l":98.73,"n":24,"o":98.73,"t":"2026-10-16T15:30:00Z","v":1035,"vw":98.737155},{"c":98.33,"h":98.45,"l":98.33,"n":40,"o":98.34,"t":"2026-10-16T15:45:00Z","v":883,"vw":98.37},{"c":97.95,"h":98.105,"l":97.95,"n":18,"o":98.105,"t":"2026-10-16T16:00:00Z","v":702,"vw":98.034167},{"c":97.94,"h":98.05,"l":97.79,"n":74,"o":97.86,"t":"2026-10-16T16:15:00Z","v":2601,"vw":97.900092},{"c":97.66,"h":97.66,"l":97.51,"n":45,"o":97.54,"t":"2026-10-16T16:45:00Z","v":1022,"vw":97.5925},{"c":97.51,"h":97.53,"l":97.51,"n":21,"o":97.53,"t":"2026-10-16T17:00:00Z","v":483,"vw":97.52},{"c":97.82,"h":97.83,"l":97.565,"n":96,"o":97.58,"t":"2026-10-16T17:15:00Z","v":2928,"vw":97.727667},{"c":97.885,"h":97.96,"l":97.65,"n":59,"o":97.65,"t":"2026-10-16T17:30:00Z","v":2020,"vw":97.855909},{"c":97.68,"h":97.745,"l":97.68,"n":21,"o":97.71,"t":"2026-10-16T17:45:00Z","v":520,"vw":97.71125},{"c":97.5,"h":97.56,"l":97.5,"n":44,"o":97.56,"t":"2026-10-16T18:00:00Z","v":652,"vw":97.53},{"c":97.64,"h":97.64,"l":97.64,"n":7,"o":97.64,"t":"2026-10-16T18:15:00Z","v":266,"vw":97.64},{"c":97.77,"h":97.77,"l":97.695,"n":24,"o":97.695,"t":"2026-10-16T18:30:00Z","v":417,"vw":97.722978},{"c":97.66,"h":97.8,"l":97.66,"n":31,"o":97.8,"t":"2026-10-16T19:00:00Z","v":964,"vw":97.756},{"c":97.65,"h":97.71,"l":97.65,"n":15,"o":97.65,"t":"2026-10-16T19:15:00Z","v":367,"vw":97.67},{"c":97.58,"h":97.6,"l":97.58,"n":55,"o":97.6,"t":"2026-10-16T19:30:00Z","v":1683,"vw":97.582222},{"c":97.68,"h":97.82,"l":97.53,"n":269,"o":97.68,"t":"2026-10-16T19:45:00Z","v":4718,"vw":97.666353},{"c":97.58,"h":97.58,"l":97.58,"n":12,"o":97.58,"t":"2026-10-16T20:00:00Z","v":14656,"vw":97.58},{"c":97.6,"h":97.6,"l":97.6,"n":12,"o":97.6,"t":"2026-10-16T21:30:00Z","v":503,"vw":97.6},{"c":97.4,"h":97.4,"l":97.4,"n":2,"o":97.4,"t":"2026-10-16T21:45:00Z","v":486,"vw":97.4},{"c":90.7,"h":90.7,"l":90.7,"n":1,"o":90.7,"t":"2026-10-16T23:15:00Z","v":2000,"vw":90.7},{"c":97.5,"h":99.8,"l":97.5,"n":63,"o":97.5,"t":"2026-10-19T13:00:00Z","v":1149,"vw":98.068202},{"c":97.7,"h":97.7,"l":97.7,"n":1,"o":97.7,"t":"2026-10-19T13:15:00Z","v":1880,"vw":97.7},{"c":97.45,"h":98.29,"l":97.11,"n":122,"o":97.2,"t":"2026-10-19T13:30:00Z","v":4721,"vw":97.479552},{"c":97.62,"h":97.7,"l":97.38,"n":45,"o":97.38,"t":"2026-10-19T14:00:00Z","v":1684,"vw":97.497878},{"c":97.835,"h":97.84,"l":97.655,"n":13,"o":97.655,"t":"2026-10-19T14:30:00Z","v":582,"vw":97.762},{"c":97.66,"h":97.66,"l":97.57,"n":27,"o":97.58,"t":"2026-10-19T14:45:00Z","v":792,"vw":97.612},{"c":97.66,"h":97.66,"l":97.66,"n":30,"o":97.66,"t":"2026-10-19T15:15:00Z","v":365,"vw":97.66},{"c":97.405,"h":97.56,"l":97.405,"n":53,"o":97.56,"t":"2026-10-19T16:00:00Z","v":1226,"vw":97.453589},{"c":97.39,"h":97.39,"l":97.39,"n":3,"o":97.39,"t":"2026-10-19T16:15:00Z","v":130,"vw":97.39},{"c":97.47,"h":97.47,"l":97.47,"n":6,"o":97.47,"t":"2026-10-19T16:45:00Z","v":128,"vw":97.47},{"c":97.34,"h":97.34,"l":97.34,"n":28,"o":97.34,"t":"2026-10-19T17:00:00Z","v":284,"vw":97.34},{"c":97.37,"h":97.37,"l":97.37,"n":3,"o":97.37,"t":"2026-10-19T17:15:00Z","v":109,"vw":97.37},{"c":97.49,"h":97.49,"l":97.49,"n":36,"o":97.49,"t":"2026-10-19T17:30:00Z","v":602,"vw":97.49},{"c":97.37,"h":97.37,"l":97.37,"n":16,"o":97.37,"t":"2026-10-19T17:45:00Z","v":401,"vw":97.37},{"c":97.25,"h":97.385,"l":97.25,"n":28,"o":97.385,"t":"2026-10-19T18:15:00Z","v":746,"vw":97.281},{"c":97.0839,"h":97.24,"l":97.0839,"n":24,"o":97.24,"t":"2026-10-19T18:30:00Z","v":526,"vw":97.133932},{"c":97.115,"h":97.115,"l":97.115,"n":5,"o":97.115,"t":"2026-10-19T18:45:00Z","v":153,"vw":97.115},{"c":97.185,"h":97.185,"l":97.03,"n":52,"o":97.0489,"t":"2026-10-19T19:00:00Z","v":1834,"vw":97.126299},{"c":97.175,"h":97.21,"l":97.09,"n":33,"o":97.21,"t":"2026-10-19T19:15:00Z","v":944,"vw":97.171936},{"c":97.05,"h":97.16,"l":97.05,"n":59,"o":97.16,"t":"2026-10-19T19:30:00Z","v":1701,"vw":97.145455},{"c":97.43,"h":97.71,"l":96.98,"n":545,"o":97.17,"t":"2026-10-19T19:45:00Z","v":21642,"vw":97.431639},{"c":97.17,"h":97.17,"l":97.17,"n":15,"o":97.17,"t":"2026-10-19T20:00:00Z","v":8993,"vw":97.17},{"c":99.19,"h":99.38,"l":97.53,"n":188,"o":97.53,"t":"2026-10-20T13:30:00Z","v":8814,"vw":98.701223},{"c":99.88,"h":99.89,"l":98.85,"n":1813,"o":99.05,"t":"2026-10-20T13:45:00Z","v":56260,"vw":99.472054},{"c":99.45,"h":99.72,"l":99.2103,"n":579,"o":99.7,"t":"2026-10-20T14:00:00Z","v":14615,"vw":99.559678},{"c":99.8,"h":99.8,"l":99.24,"n":63,"o":99.31,"t":"2026-10-20T14:15:00Z","v":3367,"vw":99.330362},{"c":99.8,"h":99.8,"l":99.8,"n":4,"o":99.8,"t":"2026-10-20T14:30:00Z","v":103,"vw":99.8},{"c":99.615,"h":99.9,"l":99.52,"n":96,"o":99.66,"t":"2026-10-20T14:45:00Z","v":1654,"vw":99.716429},{"c":99.27,"h":99.27,"l":99.27,"n":12,"o":99.27,"t":"2026-10-20T15:00:00Z","v":436,"vw":99.27},{"c":99.165,"h":99.28,"l":99.165,"n":32,"o":99.28,"t":"2026-10-20T15:15:00Z","v":914,"vw":99.262857},{"c":99.165,"h":99.165,"l":99.165,"n":2,"o":99.165,"t":"2026-10-20T15:45:00Z","v":106,"vw":99.165},{"c":98.85,"h":98.85,"l":98.85,"n":31,"o":98.85,"t":"2026-10-20T16:15:00Z","v":746,"vw":98.85},{"c":99.17,"h":99.17,"l":98.76,"n":29,"o":98.76,"t":"2026-10-20T16:45:00Z","v":461,"vw":98.965},{"c":98.34,"h":98.705,"l":98.28,"n":26,"o":98.705,"t":"2026-10-20T17:00:00Z","v":733,"vw":98.411349},{"c":98.785,"h":99,"l":98.785,"n":43,"o":99,"t":"2026-10-20T17:30:00Z","v":962,"vw":98.927045},{"c":98.705,"h":98.75,"l":98.705,"n":11,"o":98.75,"t":"2026-10-20T18:00:00Z","v":296,"vw":98.7275},{"c":98.655,"h":98.655,"l":98.655,"n":1,"o":98.655,"t":"2026-10-20T18:30:00Z","v":100,"vw":98.655},{"c":98.73,"h":98.96,"l":98.3118,"n":318,"o":98.3118,"t":"2026-10-20T18:45:00Z","v":12252,"vw":98.724792},{"c":97.9801,"h":98.86,"l":97.9801,"n":103,"o":98.75,"t":"2026-10-20T19:00:00Z","v":7486,"vw":98.764984},{"c":99.01,"h":99.01,"l":99.01,"n":11,"o":99.01,"t":"2026-10-20T19:30:00Z","v":323,"vw":99.01},{"c":99.36,"h":99.4,"l":98.96,"n":163,"o":99.2,"t":"2026-10-20T19:45:00Z","v":3208,"vw":99.278179},{"c":99.35,"h":99.35,"l":99.35,"n":18,"o":99.35,"t":"2026-10-20T20:00:00Z","v":8555,"vw":99.35},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-20T20:30:00Z","v":510,"vw":99.35},{"c":99.44,"h":99.44,"l":99.4,"n":60,"o":99.4,"t":"2026-10-20T22:45:00Z","v":1067,"vw":99.41998},{"c":99.4,"h":99.4,"l":99.4,"n":18,"o":99.4,"t":"2026-10-21T13:00:00Z","v":1009,"vw":99.4},{"c":98.85,"h":100.08,"l":98.49,"n":764,"o":99.93,"t":"2026-10-21T13:30:00Z","v":15871,"vw":99.120411},{"c":98.925,"h":99.18,"l":98.815,"n":158,"o":98.93,"t":"2026-10-21T13:45:00Z","v":9931,"vw":99.030334},{"c":99.29,"h":99.29,"l":98.54,"n":16,"o":98.72,"t":"2026-10-21T14:00:00Z","v":675,"vw":98.803716},{"c":98.4725,"h":98.4725,"l":98.31,"n":24,"o":98.31,"t":"2026-10-21T14:15:00Z","v":495,"vw":98.39125},{"c":98.97,"h":98.99,"l":98.6,"n":381,"o":98.94,"t":"2026-10-21T14:30:00Z","v":10118,"vw":98.857431},{"c":98.665,"h":98.99,"l":98.38,"n":97,"o":98.99,"t":"2026-10-21T14:45:00Z","v":2497,"vw":98.778405},{"c":98.6,"h":98.7,"l":98.6,"n":77,"o":98.7,"t":"2026-10-21T15:00:00Z","v":1060,"vw":98.626037},{"c":98.75,"h":98.75,"l":98.71,"n":19,"o":98.71,"t":"2026-10-21T15:15:00Z","v":577,"vw":98.720204},{"c":98.7,"h":98.95,"l":98.65,"n":167,"o":98.95,"t":"2026-10-21T15:30:00Z","v":4655,"vw":98.762546},{"c":98.56,"h":98.56,"l":98.525,"n":18,"o":98.525,"t":"2026-10-21T15:45:00Z","v":517,"vw":98.538011},{"c":98.52,"h":98.54,"l":98.52,"n":11,"o":98.54,"t":"2026-10-21T16:00:00Z","v":358,"vw":98.526667},{"c":98.92,"h":98.92,"l":98.73,"n":47,"o":98.89,"t":"2026-10-21T16:30:00Z","v":1026,"vw":98.843333},{"c":98.68,"h":98.69,"l":98.68,"n":15,"o":98.69,"t":"2026-10-21T16:45:00Z","v":385,"vw":98.683333},{"c":98.81,"h":98.81,"l":98.81,"n":14,"o":98.81,"t":"2026-10-21T17:15:00Z","v":346,"vw":98.81},{"c":98.57,"h":98.78,"l":98.57,"n":64,"o":98.77,"t":"2026-10-21T17:30:00Z","v":1497,"vw":98.711575},{"c":98.63,"h":98.63,"l":98.63,"n":29,"o":98.63,"t":"2026-10-21T18:15:00Z","v":902,"vw":98.63},{"c":98.83,"h":98.83,"l":98.5601,"n":27,"o":98.5601,"t":"2026-10-21T18:30:00Z","v":1440,"vw":98.627287},{"c":98.64,"h":98.65,"l":98.64,"n":29,"o":98.64,"t":"2026-10-21T18:45:00Z","v":700,"vw":98.64304},{"c":98.47,"h":98.47,"l":98.2,"n":46,"o":98.23,"t":"2026-10-21T19:00:00Z","v":1375,"vw":98.29875},{"c":98.87,"h":98.87,"l":98.73,"n":47,"o":98.73,"t":"2026-10-21T19:15:00Z","v":998,"vw":98.78},{"c":98.89,"h":98.89,"l":98.73,"n":55,"o":98.82,"t":"2026-10-21T19:30:00Z","v":1307,"vw":98.765},{"c":98.88,"h":98.96,"l":98.77,"n":488,"o":98.96,"t":"2026-10-21T19:45:00Z","v":7720,"vw":98.856727},{"c":98.77,"h":98.89,"l":98.27,"n":21,"o":98.89,"t":"2026-10-21T20:00:00Z","v":12708,"vw":98.88402},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-21T22:15:00Z","v":991,"vw":99},{"c":98.5,"h":98.5,"l":98.5,"n":5,"o":98.5,"t":"2026-10-22T12:15:00Z","v":996,"vw":98.5},{"c":98.7,"h":101,"l":98.7,"n":36,"o":101,"t":"2026-10-22T12:30:00Z","v":1719,"vw":99.646496},{"c":98.79,"h":98.79,"l":98.31,"n":13,"o":98.31,"t":"2026-10-22T12:45:00Z","v":632,"vw":98.678372},{"c":98.9,"h":98.9,"l":98.9,"n":8,"o":98.9,"t":"2026-10-22T13:00:00Z","v":259,"vw":98.9},{"c":99.76,"h":99.76,"l":99.29,"n":139,"o":99.29,"t":"2026-10-22T13:30:00Z","v":2992,"vw":99.426374},{"c":99.98,"h":100.21,"l":99.81,"n":61,"o":99.99,"t":"2026-10-22T13:45:00Z","v":2352,"vw":100.062797},{"c":100.87,"h":100.87,"l":100.131,"n":61,"o":100.21,"t":"2026-10-22T14:00:00Z","v":2653,"vw":100.265695},{"c":100.5,"h":100.5,"l":100.5,"n":4,"o":100.5,"t":"2026-10-22T14:15:00Z","v":115,"vw":100.5},{"c":100.28,"h":100.43,"l":99.9725,"n":141,"o":100.43,"t":"2026-10-22T14:30:00Z","v":2888,"vw":100.296244},{"c":100.29,"h":100.29,"l":100.27,"n":23,"o":100.29,"t":"2026-10-22T14:45:00Z","v":2044,"vw":100.287222},{"c":100.49,"h":100.74,"l":100.44,"n":36,"o":100.74,"t":"2026-10-22T15:00:00Z","v":931,"vw":100.513333},{"c":100.875,"h":100.875,"l":100.875,"n":5,"o":100.875,"t":"2026-10-22T15:15:00Z","v":170,"vw":100.875},{"c":100.365,"h":100.72,"l":100.365,"n":114,"o":100.48,"t":"2026-10-22T15:30:00Z","v":4311,"vw":100.524872},{"c":100.56,"h":100.6,"l":100.56,"n":28,"o":100.6,"t":"2026-10-22T15:45:00Z","v":1039,"vw":100.580132},{"c":100.64,"h":100.64,"l":100.64,"n":29,"o":100.64,"t":"2026-10-22T16:00:00Z","v":517,"vw":100.64},{"c":101.13,"h":101.13,"l":100.98,"n":74,"o":101,"t":"2026-10-22T16:15:00Z","v":2044,"vw":101.038919},{"c":101.03,"h":101.03,"l":101.03,"n":14,"o":101.03,"t":"2026-10-22T16:30:00Z","v":183,"vw":101.03},{"c":101,"h":101,"l":100.95,"n":57,"o":101,"t":"2026-10-22T16:45:00Z","v":1290,"vw":100.98875},{"c":101.04,"h":101.09,"l":100.9,"n":53,"o":101.09,"t":"2026-10-22T17:00:00Z","v":1743,"vw":100.996104},{"c":101.03,"h":101.125,"l":101.03,"n":50,"o":101.125,"t":"2026-10-22T17:15:00Z","v":1351,"vw":101.097727},{"c":100.96,"h":100.99,"l":100.96,"n":28,"o":100.99,"t":"2026-10-22T17:30:00Z","v":719,"vw":100.976667},{"c":100.76,"h":100.76,"l":100.75,"n":20,"o":100.76,"t":"2026-10-22T18:00:00Z","v":811,"vw":100.755},{"c":100.75,"h":100.93,"l":100.75,"n":76,"o":100.88,"t":"2026-10-22T18:15:00Z","v":1907,"vw":100.828163},{"c":100.57,"h":100.83,"l":100.57,"n":22,"o":100.83,"t":"2026-10-22T18:30:00Z","v":406,"vw":100.72},{"c":100.865,"h":100.95,"l":100.735,"n":33,"o":100.95,"t":"2026-10-22T19:00:00Z","v":1331,"vw":100.873348},{"c":100.76,"h":100.76,"l":100.56,"n":67,"o":100.675,"t":"2026-10-22T19:30:00Z","v":1429,"vw":100.710625},{"c":100.95,"h":100.97,"l":100.37,"n":724,"o":100.755,"t":"2026-10-22T19:45:00Z","v":14160,"vw":100.722828},{"c":100.78,"h":100.78,"l":100.78,"n":15,"o":100.78,"t":"2026-10-22T20:00:00Z","v":14845,"vw":100.78},{"c":101.1,"h":101.1,"l":101.1,"n":15,"o":101.1,"t":"2026-10-22T21:15:00Z","v":1006,"vw":101.1},{"c":101.1,"h":101.1,"l":101.1,"n":24,"o":101.1,"t":"2026-10-22T22:00:00Z","v":1013,"vw":101.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":128.3436348716934,"iv":0.8727437561102367,"gamma":0.01145997733786686,"theta":-0.12185705257152225,"vega":0.07909225923558896,"rho":0.013651668456930359,"breakevenPct":29.781340416445122},{"delta":0.25,"premium":2.45,"strike":116.12003011892809,"iv":0.6373982779015939,"gamma":0.017799718798680947,"theta":-0.10201441138552174,"vega":0.08976619287908527,"rho":0.017452692592791162,"breakevenPct":17.65234185247875},{"delta":0.3,"premium":2.1497460540490954,"strike":108.75317432438631,"iv":0.42985548939205886,"gamma":0.02889800716300442,"theta":-0.07607465620945651,"vega":0.09762946918209132,"rho":0.021357510716077627,"breakevenPct":10.044572711287357},{"delta":0.35,"premium":2.3569539280300598,"strike":106.16307589962425,"iv":0.3788044731961153,"gamma":0.03490128670064704,"theta":-0.07227986438163073,"vega":0.10409673174419401,"rho":0.025003626633407484,"breakevenPct":7.680124853794712},{"delta":0.4,"premium":2.5975171651887714,"strike":104.31387365028479,"iv":0.3429425465586794,"gamma":0.03968327141407548,"theta":-0.06858937560668732,"vega":0.10760451292185086,"rho":0.028681595038664427,"breakevenPct":6.083936113786028},{"delta":0.45,"premium":2.8652662514506733,"strike":103.06852906302012,"iv":0.3194602871595225,"gamma":0.04346985587883429,"theta":-0.06498389766018405,"vega":0.10870020780584311,"rho":0.03238552439436081,"breakevenPct":5.113906841110142},{"delta":0.5,"premium":3.1330153377125756,"strike":101.82318447575547,"iv":0.29597802776036564,"gamma":0.0472564403435931,"theta":-0.061378419713680785,"vega":0.10979590268983536,"rho":0.036089453750057184,"breakevenPct":4.143877568434256},{"delta":0.55,"premium":3.400764423974478,"strike":100.5778398884908,"iv":0.2724957683612088,"gamma":0.05104302480835191,"theta":-0.05777294176717751,"vega":0.11089159757382759,"rho":0.03979338310575356,"breakevenPct":3.1738482957583694},{"delta":0.6,"premium":3.969181733889661,"strike":99.37876680574873,"iv":0.26507890588780714,"gamma":0.05060083449235049,"theta":-0.05519299953639314,"vega":0.10775957348168753,"rho":0.04335495376838511,"breakevenPct":2.548073565824956},{"delta":0.65,"premium":4.797878998609179,"strike":98.21974965229485,"iv":0.27156940194714885,"gamma":0.04649791376912379,"theta":-0.053500834492350484,"vega":0.10096773296244785,"rho":0.046793288547468004,"breakevenPct":2.220310231101443},{"delta":0.7,"premium":5.626576263328696,"strike":97.06073249884099,"iv":0.2780598980064905,"gamma":0.042394993045897084,"theta":-0.05180866944830784,"vega":0.09417589244320818,"rho":0.05023162332655089,"breakevenPct":1.8925468963779308},{"delta":0.75,"premium":6.455273528048214,"strike":95.90171534538712,"iv":0.2845503940658322,"gamma":0.03829207232267038,"theta":-0.05011650440426518,"vega":0.08738405192396849,"rho":0.05366995810563378,"breakevenPct":1.564783561654418},{"delta":0.8,"premium":7.471439688715953,"strike":94.56809338521401,"iv":0.29107712062256813,"gamma":0.03357968871595331,"theta":-0.04731424124513619,"vega":0.07874840466926071,"rho":0.05697288177434173,"breakevenPct":1.2497847528576653},{"delta":0.85,"premium":9.144591439688714,"strike":92.62256809338521,"iv":0.29773081712062255,"gamma":0.026731439688715962,"theta":-0.040621634241245146,"vega":0.06365112840466927,"rho":0.059801256596780705,"breakevenPct":0.9795192826691097},{"delta":0.9,"premium":10.81774319066148,"strike":90.67704280155642,"iv":0.304384513618677,"gamma":0.019883190661478596,"theta":-0.03392902723735409,"vega":0.04855385214007781,"rho":0.06262963141921968,"breakevenPct":0.7092538124805534}],"put":[{"delta":0.1,"premium":2.45,"strike":63.38365652065994,"iv":1.562770186272902,"gamma":0.004197542188628125,"theta":-0.12916527726217342,"vega":0.049359832895692325,"rho":-0.010006116097856312,"breakevenPct":39.537947488926434},{"delta":0.15,"premium":2.010885773017426,"strike":81.58408247167752,"iv":0.8269997791047139,"gamma":0.010028364568147888,"theta":-0.09202075446974545,"vega":0.0657380372460395,"rho":-0.013804840691228972,"breakevenPct":21.04267047166096},{"delta":0.2,"premium":2.349711089224763,"strike":87.49277723061907,"iv":0.6852878202721591,"gamma":0.014643236358603118,"theta":-0.0906269629120413,"vega":0.078895018268913,"rho":-0.018183418273815213,"breakevenPct":15.515909762458522},{"delta":0.25,"premium":2.460058029889663,"strike":92.01160597793252,"iv":0.5491683427022394,"gamma":0.021018779438194163,"theta":-0.08121855218469667,"vega":0.08959260998169458,"rho":-0.022365069164215632,"breakevenPct":11.141547977730843},{"delta":0.3,"premium":2.527283653846154,"strike":95.36057692307692,"iv":0.44024711538461536,"gamma":0.02789615384615385,"theta":-0.07084807692307693,"vega":0.09825288461538462,"rho":-0.026493091193485915,"breakevenPct":7.885202153968273},{"delta":0.35,"premium":2.776253434065934,"strike":97.07760989010988,"iv":0.3995190934065934,"gamma":0.03311593406593406,"theta":-0.06631510989010989,"vega":0.10326662087912088,"rho":-0.030811920704206342,"breakevenPct":6.428501234328282},{"delta":0.4,"premium":3.0252232142857145,"strike":98.79464285714286,"iv":0.35879107142857136,"gamma":0.03833571428571429,"theta":-0.061782142857142855,"vega":0.10828035714285714,"rho":-0.03513075021492677,"breakevenPct":4.971800314688289},{"delta":0.45,"premium":3.3993311036789304,"strike":100.35594839942667,"iv":0.32972302914476825,"gamma":0.041893215480172004,"theta":-0.05808743430482561,"vega":0.111372861920688,"rho":-0.039507294894597166,"breakevenPct":3.793791133411662},{"delta":0.5,"premium":4.068227424749164,"strike":101.5504061156235,"iv":0.3281224558050645,"gamma":0.04153487816531295,"theta":-0.05636741519350215,"vega":0.10993951266125179,"rho":-0.044019799468908105,"breakevenPct":3.272297389487656},{"delta":0.55,"premium":4.737123745819399,"strike":102.74486383182035,"iv":0.32652188246536074,"gamma":0.04117654085045389,"theta":-0.05464739608217869,"vega":0.10850616340181557,"rho":-0.048532304043219045,"breakevenPct":2.75080364556365},{"delta":0.6,"premium":5.406020066889631,"strike":103.9393215480172,"iv":0.324921309125657,"gamma":0.040818203535594844,"theta":-0.052927376970855235,"vega":0.10707281414237936,"rho":-0.05304480861752997,"breakevenPct":2.2293099016396445},{"delta":0.65,"premium":6.18232558139535,"strike":105.2170542635659,"iv":0.325657519379845,"gamma":0.039974728682170536,"theta":-0.05114821705426356,"vega":0.10491875968992248,"rho":-0.057629478780515636,"breakevenPct":1.7317635620455034},{"delta":0.7,"premium":7.810232558139534,"strike":107.15503875968992,"iv":0.3449210852713178,"gamma":0.03528480620155039,"theta":-0.04890015503875969,"vega":0.09705054263565892,"rho":-0.0627863189679937,"breakevenPct":1.4240859282095801},{"delta":0.75,"premium":9.438139534883721,"strike":109.09302325581396,"iv":0.3641846511627907,"gamma":0.030594883720930232,"theta":-0.04665209302325581,"vega":0.08918232558139536,"rho":-0.06794315915547178,"breakevenPct":1.1164082943736562},{"delta":0.8,"premium":12.229545454545459,"strike":112.15909090909092,"iv":0.4025636363636364,"gamma":0.024686363636363628,"theta":-0.044477272727272726,"vega":0.07902272727272726,"rho":-0.07398589536841912,"breakevenPct":0.843872341193243},{"delta":0.85,"premium":18.505769230769225,"strike":118.60576923076923,"iv":0.5087721153846153,"gamma":0.01626634615384616,"theta":-0.04667788461538461,"vega":0.06617307692307693,"rho":-0.08271424278101458,"breakevenPct":0.6747370510021897},{"delta":0.9,"premium":35.71393442622953,"strike":135.98360655737707,"iv":0.7567409836065575,"gamma":0.008163934426229503,"theta":-0.05138852459016392,"vega":0.04981475409836064,"rho":-0.10006568402977502,"breakevenPct":0.5063781195202033}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":128.3436348716934,"iv":0.8727437561102367,"gamma":0.01145997733786686,"theta":-0.12185705257152225,"vega":0.07909225923558896,"rho":0.013651668456930359,"breakevenPct":29.781340416445122},{"delta":0.25,"premium":2.45,"strike":116.12003011892809,"iv":0.6373982779015939,"gamma":0.017799718798680947,"theta":-0.10201441138552174,"vega":0.08976619287908527,"rho":0.017452692592791162,"breakevenPct":17.65234185247875},{"delta":0.3,"premium":2.1497460540490954,"strike":108.75317432438631,"iv":0.42985548939205886,"gamma":0.02889800716300442,"theta":-0.07607465620945651,"vega":0.09762946918209132,"rho":0.021357510716077627,"breakevenPct":10.044572711287357},{"delta":0.35,"premium":2.3569539280300598,"strike":106.16307589962425,"iv":0.3788044731961153,"gamma":0.03490128670064704,"theta":-0.07227986438163073,"vega":0.10409673174419401,"rho":0.025003626633407484,"breakevenPct":7.680124853794712},{"delta":0.4,"premium":2.5975171651887714,"strike":104.31387365028479,"iv":0.3429425465586794,"gamma":0.03968327141407548,"theta":-0.06858937560668732,"vega":0.10760451292185086,"rho":0.028681595038664427,"breakevenPct":6.083936113786028},{"delta":0.45,"premium":2.8652662514506733,"strike":103.06852906302012,"iv":0.3194602871595225,"gamma":0.04346985587883429,"theta":-0.06498389766018405,"vega":0.10870020780584311,"rho":0.03238552439436081,"breakevenPct":5.113906841110142},{"delta":0.5,"premium":3.1330153377125756,"strike":101.82318447575547,"iv":0.29597802776036564,"gamma":0.0472564403435931,"theta":-0.061378419713680785,"vega":0.10979590268983536,"rho":0.036089453750057184,"breakevenPct":4.143877568434256},{"delta":0.55,"premium":3.400764423974478,"strike":100.5778398884908,"iv":0.2724957683612088,"gamma":0.05104302480835191,"theta":-0.05777294176717751,"vega":0.11089159757382759,"rho":0.03979338310575356,"breakevenPct":3.1738482957583694},{"delta":0.6,"premium":3.969181733889661,"strike":99.37876680574873,"iv":0.26507890588780714,"gamma":0.05060083449235049,"theta":-0.05519299953639314,"vega":0.10775957348168753,"rho":0.04335495376838511,"breakevenPct":2.548073565824956},{"delta":0.65,"premium":4.797878998609179,"strike":98.21974965229485,"iv":0.27156940194714885,"gamma":0.04649791376912379,"theta":-0.053500834492350484,"vega":0.10096773296244785,"rho":0.046793288547468004,"breakevenPct":2.220310231101443},{"delta":0.7,"premium":5.626576263328696,"strike":97.06073249884099,"iv":0.2780598980064905,"gamma":0.042394993045897084,"theta":-0.05180866944830784,"vega":0.09417589244320818,"rho":0.05023162332655089,"breakevenPct":1.8925468963779308},{"delta":0.75,"premium":6.455273528048214,"strike":95.90171534538712,"iv":0.2845503940658322,"gamma":0.03829207232267038,"theta":-0.05011650440426518,"vega":0.08738405192396849,"rho":0.05366995810563378,"breakevenPct":1.564783561654418},{"delta":0.8,"premium":7.471439688715953,"strike":94.56809338521401,"iv":0.29107712062256813,"gamma":0.03357968871595331,"theta":-0.04731424124513619,"vega":0.07874840466926071,"rho":0.05697288177434173,"breakevenPct":1.2497847528576653},{"delta":0.85,"premium":9.144591439688714,"strike":92.62256809338521,"iv":0.29773081712062255,"gamma":0.026731439688715962,"theta":-0.040621634241245146,"vega":0.06365112840466927,"rho":0.059801256596780705,"breakevenPct":0.9795192826691097},{"delta":0.9,"premium":10.81774319066148,"strike":90.67704280155642,"iv":0.304384513618677,"gamma":0.019883190661478596,"theta":-0.03392902723735409,"vega":0.04855385214007781,"rho":0.06262963141921968,"breakevenPct":0.7092538124805534}],"put":[{"delta":0.1,"premium":2.45,"strike":63.38365652065994,"iv":1.562770186272902,"gamma":0.004197542188628125,"theta":-0.12916527726217342,"vega":0.049359832895692325,"rho":-0.010006116097856312,"breakevenPct":39.537947488926434},{"delta":0.15,"premium":2.010885773017426,"strike":81.58408247167752,"iv":0.8269997791047139,"gamma":0.010028364568147888,"theta":-0.09202075446974545,"vega":0.0657380372460395,"rho":-0.013804840691228972,"breakevenPct":21.04267047166096},{"delta":0.2,"premium":2.349711089224763,"strike":87.49277723061907,"iv":0.6852878202721591,"gamma":0.014643236358603118,"theta":-0.0906269629120413,"vega":0.078895018268913,"rho":-0.018183418273815213,"breakevenPct":15.515909762458522},{"delta":0.25,"premium":2.460058029889663,"strike":92.01160597793252,"iv":0.5491683427022394,"gamma":0.021018779438194163,"theta":-0.08121855218469667,"vega":0.08959260998169458,"rho":-0.022365069164215632,"breakevenPct":11.141547977730843},{"delta":0.3,"premium":2.527283653846154,"strike":95.36057692307692,"iv":0.44024711538461536,"gamma":0.02789615384615385,"theta":-0.07084807692307693,"vega":0.09825288461538462,"rho":-0.026493091193485915,"breakevenPct":7.885202153968273},{"delta":0.35,"premium":2.776253434065934,"strike":97.07760989010988,"iv":0.3995190934065934,"gamma":0.03311593406593406,"theta":-0.06631510989010989,"vega":0.10326662087912088,"rho":-0.030811920704206342,"breakevenPct":6.428501234328282},{"delta":0.4,"premium":3.0252232142857145,"strike":98.79464285714286,"iv":0.35879107142857136,"gamma":0.03833571428571429,"theta":-0.061782142857142855,"vega":0.10828035714285714,"rho":-0.03513075021492677,"breakevenPct":4.971800314688289},{"delta":0.45,"premium":3.3993311036789304,"strike":100.35594839942667,"iv":0.32972302914476825,"gamma":0.041893215480172004,"theta":-0.05808743430482561,"vega":0.111372861920688,"rho":-0.039507294894597166,"breakevenPct":3.793791133411662},{"delta":0.5,"premium":4.068227424749164,"strike":101.5504061156235,"iv":0.3281224558050645,"gamma":0.04153487816531295,"theta":-0.05636741519350215,"vega":0.10993951266125179,"rho":-0.044019799468908105,"breakevenPct":3.272297389487656},{"delta":0.55,"premium":4.737123745819399,"strike":102.74486383182035,"iv":0.32652188246536074,"gamma":0.04117654085045389,"theta":-0.05464739608217869,"vega":0.10850616340181557,"rho":-0.048532304043219045,"breakevenPct":2.75080364556365},{"delta":0.6,"premium":5.406020066889631,"strike":103.9393215480172,"iv":0.324921309125657,"gamma":0.040818203535594844,"theta":-0.052927376970855235,"vega":0.10707281414237936,"rho":-0.05304480861752997,"breakevenPct":2.2293099016396445},{"delta":0.65,"premium":6.18232558139535,"strike":105.2170542635659,"iv":0.325657519379845,"gamma":0.039974728682170536,"theta":-0.05114821705426356,"vega":0.10491875968992248,"rho":-0.057629478780515636,"breakevenPct":1.7317635620455034},{"delta":0.7,"premium":7.810232558139534,"strike":107.15503875968992,"iv":0.3449210852713178,"gamma":0.03528480620155039,"theta":-0.04890015503875969,"vega":0.09705054263565892,"rho":-0.0627863189679937,"breakevenPct":1.4240859282095801},{"delta":0.75,"premium":9.438139534883721,"strike":109.09302325581396,"iv":0.3641846511627907,"gamma":0.030594883720930232,"theta":-0.04665209302325581,"vega":0.08918232558139536,"rho":-0.06794315915547178,"breakevenPct":1.1164082943736562},{"delta":0.8,"premium":12.229545454545459,"strike":112.15909090909092,"iv":0.4025636363636364,"gamma":0.024686363636363628,"theta":-0.044477272727272726,"vega":0.07902272727272726,"rho":-0.07398589536841912,"breakevenPct":0.843872341193243},{"delta":0.85,"premium":18.505769230769225,"strike":118.60576923076923,"iv":0.5087721153846153,"gamma":0.01626634615384616,"theta":-0.04667788461538461,"vega":0.06617307692307693,"rho":-0.08271424278101458,"breakevenPct":0.6747370510021897},{"delta":0.9,"premium":35.71393442622953,"strike":135.98360655737707,"iv":0.7567409836065575,"gamma":0.008163934426229503,"theta":-0.05138852459016392,"vega":0.04981475409836064,"rho":-0.10006568402977502,"breakevenPct":0.5063781195202033}]}},"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"}}