{"symbol":"CLIP","url":"https://intraalpha.com/companies/CLIP","capturedAt":"2026-10-23T13:31:41.682Z","state":"ready","quote":{"symbol":"CLIP","last_price":100.308,"prev_close":100.27,"regular_close":100.308,"change":0.038,"change_pct":0.0379,"regular_change":0.038,"regular_change_pct":0.0379,"extended_change":0,"extended_change_pct":0,"bid":100.3,"ask":100.31,"bid_size":18800,"ask_size":45800,"volume":3780,"vwap":100.301262,"open":100.3,"high":100.308,"low":100.3,"close":100.308,"trade_count":20,"last_trade_at":"2026-10-23T13:30:00.520123756Z","last_quote_at":"2026-10-23T13:31:30.000925402Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:31:41.190177179-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2400000000,"net_expense_ratio":0.0007,"portfolio_turnover":0,"dividend_yield":0.0363,"inception_date":"2023-06-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:31:41.258514+00:00"},"optionObservedAt":"2026-10-23T13:30:03.456Z","bars":[{"c":100.21,"h":100.21,"l":100.21,"n":1,"o":100.21,"t":"2026-10-16T11:20:00Z","v":656,"vw":100.21},{"c":100.2201,"h":100.2201,"l":100.22,"n":4,"o":100.22,"t":"2026-10-16T12:00:00Z","v":1000,"vw":100.22005},{"c":100.22,"h":100.22,"l":100.22,"n":3,"o":100.22,"t":"2026-10-16T13:15:00Z","v":300,"vw":100.22},{"c":100.225,"h":100.225,"l":100.225,"n":2,"o":100.225,"t":"2026-10-16T13:20:00Z","v":500,"vw":100.225},{"c":100.22,"h":100.22,"l":100.22,"n":1,"o":100.22,"t":"2026-10-16T13:25:00Z","v":466,"vw":100.22},{"c":100.2235,"h":100.23,"l":100.22,"n":25,"o":100.22,"t":"2026-10-16T13:30:00Z","v":4146,"vw":100.222273},{"c":100.23,"h":100.23,"l":100.23,"n":7,"o":100.23,"t":"2026-10-16T13:35:00Z","v":382,"vw":100.23},{"c":100.23,"h":100.23,"l":100.23,"n":5,"o":100.23,"t":"2026-10-16T13:40:00Z","v":251,"vw":100.23},{"c":100.23,"h":100.23,"l":100.22,"n":18,"o":100.23,"t":"2026-10-16T13:45:00Z","v":2278,"vw":100.228605},{"c":100.225,"h":100.23,"l":100.22,"n":7,"o":100.23,"t":"2026-10-16T13:50:00Z","v":925,"vw":100.225074},{"c":100.23,"h":100.23,"l":100.22,"n":6,"o":100.23,"t":"2026-10-16T13:55:00Z","v":1327,"vw":100.224266},{"c":100.228,"h":100.228,"l":100.228,"n":6,"o":100.228,"t":"2026-10-16T14:00:00Z","v":262,"vw":100.228},{"c":100.23,"h":100.23,"l":100.23,"n":3,"o":100.23,"t":"2026-10-16T14:05:00Z","v":325,"vw":100.23},{"c":100.23,"h":100.23,"l":100.2235,"n":26,"o":100.225,"t":"2026-10-16T14:15:00Z","v":5086,"vw":100.228362},{"c":100.23,"h":100.23,"l":100.22,"n":34,"o":100.2299,"t":"2026-10-16T14:20:00Z","v":18624,"vw":100.223854},{"c":100.22,"h":100.23,"l":100.22,"n":10,"o":100.225,"t":"2026-10-16T14:25:00Z","v":1917,"vw":100.225409},{"c":100.23,"h":100.23,"l":100.23,"n":9,"o":100.23,"t":"2026-10-16T14:30:00Z","v":570,"vw":100.23},{"c":100.23,"h":100.23,"l":100.23,"n":3,"o":100.23,"t":"2026-10-16T14:35:00Z","v":153,"vw":100.23},{"c":100.23,"h":100.23,"l":100.228,"n":7,"o":100.228,"t":"2026-10-16T14:40:00Z","v":784,"vw":100.229669},{"c":100.23,"h":100.23,"l":100.2291,"n":31,"o":100.2291,"t":"2026-10-16T14:45:00Z","v":3436,"vw":100.229758},{"c":100.23,"h":100.23,"l":100.2201,"n":13,"o":100.2223,"t":"2026-10-16T14:50:00Z","v":3280,"vw":100.224915},{"c":100.225,"h":100.23,"l":100.225,"n":9,"o":100.225,"t":"2026-10-16T14:55:00Z","v":2203,"vw":100.227089},{"c":100.235,"h":100.24,"l":100.23,"n":61,"o":100.23,"t":"2026-10-16T15:00:00Z","v":17385,"vw":100.233567},{"c":100.2399,"h":100.2399,"l":100.235,"n":10,"o":100.235,"t":"2026-10-16T15:05:00Z","v":1121,"vw":100.238775},{"c":100.235,"h":100.24,"l":100.235,"n":10,"o":100.235,"t":"2026-10-16T15:10:00Z","v":1047,"vw":100.236232},{"c":100.24,"h":100.24,"l":100.235,"n":13,"o":100.235,"t":"2026-10-16T15:15:00Z","v":689,"vw":100.238},{"c":100.23,"h":100.235,"l":100.23,"n":9,"o":100.235,"t":"2026-10-16T15:20:00Z","v":856,"vw":100.232352},{"c":100.235,"h":100.24,"l":100.235,"n":17,"o":100.235,"t":"2026-10-16T15:30:00Z","v":1778,"vw":100.236007},{"c":100.2301,"h":100.238,"l":100.2301,"n":4,"o":100.238,"t":"2026-10-16T15:35:00Z","v":443,"vw":100.235955},{"c":100.235,"h":100.24,"l":100.235,"n":9,"o":100.24,"t":"2026-10-16T15:40:00Z","v":514,"vw":100.238205},{"c":100.24,"h":100.24,"l":100.238,"n":5,"o":100.238,"t":"2026-10-16T15:45:00Z","v":567,"vw":100.239572},{"c":100.235,"h":100.24,"l":100.23,"n":13,"o":100.235,"t":"2026-10-16T15:50:00Z","v":1693,"vw":100.231866},{"c":100.235,"h":100.24,"l":100.23,"n":9,"o":100.24,"t":"2026-10-16T15:55:00Z","v":7118,"vw":100.239457},{"c":100.235,"h":100.24,"l":100.235,"n":21,"o":100.2359,"t":"2026-10-16T16:00:00Z","v":11787,"vw":100.239114},{"c":100.24,"h":100.24,"l":100.23,"n":26,"o":100.24,"t":"2026-10-16T16:05:00Z","v":6727,"vw":100.238148},{"c":100.238,"h":100.238,"l":100.2301,"n":13,"o":100.2301,"t":"2026-10-16T16:10:00Z","v":964,"vw":100.234612},{"c":100.235,"h":100.235,"l":100.235,"n":3,"o":100.235,"t":"2026-10-16T16:15:00Z","v":109,"vw":100.235},{"c":100.24,"h":100.24,"l":100.23,"n":22,"o":100.235,"t":"2026-10-16T16:20:00Z","v":2317,"vw":100.231881},{"c":100.235,"h":100.24,"l":100.235,"n":14,"o":100.235,"t":"2026-10-16T16:25:00Z","v":10133,"vw":100.237801},{"c":100.238,"h":100.24,"l":100.235,"n":14,"o":100.235,"t":"2026-10-16T16:30:00Z","v":8538,"vw":100.235358},{"c":100.235,"h":100.235,"l":100.2301,"n":12,"o":100.2301,"t":"2026-10-16T16:35:00Z","v":964,"vw":100.234187},{"c":100.235,"h":100.24,"l":100.235,"n":11,"o":100.235,"t":"2026-10-16T16:40:00Z","v":3516,"vw":100.237008},{"c":100.235,"h":100.235,"l":100.23,"n":22,"o":100.23,"t":"2026-10-16T16:45:00Z","v":989,"vw":100.233374},{"c":100.235,"h":100.24,"l":100.23,"n":95,"o":100.235,"t":"2026-10-16T16:50:00Z","v":24221,"vw":100.234512},{"c":100.2301,"h":100.238,"l":100.2301,"n":14,"o":100.238,"t":"2026-10-16T16:55:00Z","v":1060,"vw":100.232773},{"c":100.235,"h":100.24,"l":100.2341,"n":305,"o":100.235,"t":"2026-10-16T17:00:00Z","v":17978,"vw":100.237918},{"c":100.235,"h":100.235,"l":100.235,"n":6,"o":100.235,"t":"2026-10-16T17:05:00Z","v":504,"vw":100.235},{"c":100.238,"h":100.238,"l":100.235,"n":5,"o":100.235,"t":"2026-10-16T17:10:00Z","v":600,"vw":100.237344},{"c":100.2355,"h":100.24,"l":100.235,"n":27,"o":100.235,"t":"2026-10-16T17:15:00Z","v":3146,"vw":100.236007},{"c":100.235,"h":100.24,"l":100.23,"n":20,"o":100.24,"t":"2026-10-16T17:20:00Z","v":1926,"vw":100.233353},{"c":100.235,"h":100.24,"l":100.23,"n":27,"o":100.24,"t":"2026-10-16T17:25:00Z","v":2869,"vw":100.23465},{"c":100.2366,"h":100.24,"l":100.23,"n":42,"o":100.238,"t":"2026-10-16T17:30:00Z","v":9307,"vw":100.238482},{"c":100.235,"h":100.235,"l":100.235,"n":5,"o":100.235,"t":"2026-10-16T17:35:00Z","v":168,"vw":100.235},{"c":100.23,"h":100.24,"l":100.23,"n":48,"o":100.235,"t":"2026-10-16T17:40:00Z","v":7561,"vw":100.234092},{"c":100.235,"h":100.24,"l":100.23,"n":25,"o":100.235,"t":"2026-10-16T17:45:00Z","v":7417,"vw":100.235036},{"c":100.235,"h":100.24,"l":100.23,"n":14,"o":100.23,"t":"2026-10-16T17:50:00Z","v":778,"vw":100.235279},{"c":100.2302,"h":100.24,"l":100.23,"n":26,"o":100.235,"t":"2026-10-16T17:55:00Z","v":3130,"vw":100.232271},{"c":100.235,"h":100.24,"l":100.235,"n":52,"o":100.235,"t":"2026-10-16T18:00:00Z","v":21464,"vw":100.235166},{"c":100.2356,"h":100.24,"l":100.235,"n":38,"o":100.235,"t":"2026-10-16T18:05:00Z","v":5497,"vw":100.235307},{"c":100.235,"h":100.24,"l":100.23,"n":44,"o":100.235,"t":"2026-10-16T18:10:00Z","v":35808,"vw":100.234999},{"c":100.24,"h":100.24,"l":100.235,"n":34,"o":100.235,"t":"2026-10-16T18:15:00Z","v":5074,"vw":100.236357},{"c":100.24,"h":100.24,"l":100.23,"n":7,"o":100.2301,"t":"2026-10-16T18:20:00Z","v":575,"vw":100.235025},{"c":100.23,"h":100.23,"l":100.23,"n":6,"o":100.23,"t":"2026-10-16T18:25:00Z","v":336,"vw":100.23},{"c":100.235,"h":100.2366,"l":100.235,"n":25,"o":100.2366,"t":"2026-10-16T18:30:00Z","v":1072,"vw":100.235825},{"c":100.23,"h":100.23,"l":100.23,"n":5,"o":100.23,"t":"2026-10-16T18:35:00Z","v":154,"vw":100.23},{"c":100.235,"h":100.235,"l":100.23,"n":27,"o":100.2301,"t":"2026-10-16T18:40:00Z","v":1387,"vw":100.232043},{"c":100.235,"h":100.2366,"l":100.235,"n":34,"o":100.235,"t":"2026-10-16T18:45:00Z","v":1614,"vw":100.235172},{"c":100.24,"h":100.24,"l":100.235,"n":10,"o":100.235,"t":"2026-10-16T18:50:00Z","v":682,"vw":100.236502},{"c":100.23,"h":100.24,"l":100.23,"n":22,"o":100.235,"t":"2026-10-16T18:55:00Z","v":3957,"vw":100.237394},{"c":100.2301,"h":100.24,"l":100.2301,"n":10,"o":100.2301,"t":"2026-10-16T19:00:00Z","v":1235,"vw":100.234252},{"c":100.24,"h":100.24,"l":100.23,"n":9,"o":100.23,"t":"2026-10-16T19:05:00Z","v":516,"vw":100.237778},{"c":100.24,"h":100.24,"l":100.235,"n":48,"o":100.24,"t":"2026-10-16T19:10:00Z","v":4259,"vw":100.238293},{"c":100.23,"h":100.24,"l":100.23,"n":24,"o":100.235,"t":"2026-10-16T19:15:00Z","v":1774,"vw":100.235408},{"c":100.24,"h":100.24,"l":100.235,"n":30,"o":100.235,"t":"2026-10-16T19:20:00Z","v":1172,"vw":100.237246},{"c":100.235,"h":100.24,"l":100.2307,"n":26,"o":100.2307,"t":"2026-10-16T19:25:00Z","v":5483,"vw":100.232772},{"c":100.235,"h":100.24,"l":100.235,"n":29,"o":100.235,"t":"2026-10-16T19:30:00Z","v":2278,"vw":100.235519},{"c":100.24,"h":100.24,"l":100.2359,"n":4,"o":100.2359,"t":"2026-10-16T19:35:00Z","v":404,"vw":100.236925},{"c":100.24,"h":100.24,"l":100.23,"n":37,"o":100.2359,"t":"2026-10-16T19:40:00Z","v":8522,"vw":100.23817},{"c":100.24,"h":100.24,"l":100.235,"n":19,"o":100.235,"t":"2026-10-16T19:45:00Z","v":2913,"vw":100.238594},{"c":100.2301,"h":100.24,"l":100.23,"n":40,"o":100.2359,"t":"2026-10-16T19:50:00Z","v":1907,"vw":100.23552},{"c":100.23,"h":100.24,"l":100.23,"n":60,"o":100.23,"t":"2026-10-16T19:55:00Z","v":13450,"vw":100.236022},{"c":100.24,"h":100.24,"l":100.24,"n":7,"o":100.24,"t":"2026-10-16T20:00:00Z","v":2591,"vw":100.24},{"c":100.24,"h":100.24,"l":100.238,"n":2,"o":100.238,"t":"2026-10-16T20:05:00Z","v":398,"vw":100.239462},{"c":100.2303,"h":100.2303,"l":100.2303,"n":1,"o":100.2303,"t":"2026-10-16T20:10:00Z","v":495,"vw":100.2303},{"c":100.2,"h":100.2,"l":100.2,"n":1,"o":100.2,"t":"2026-10-16T22:35:00Z","v":300,"vw":100.2},{"c":100.2,"h":100.2,"l":100.2,"n":2,"o":100.2,"t":"2026-10-16T23:15:00Z","v":419,"vw":100.2},{"c":100.25,"h":100.25,"l":100.25,"n":1,"o":100.25,"t":"2026-10-16T23:25:00Z","v":200,"vw":100.25},{"c":100.24,"h":100.24,"l":100.24,"n":2,"o":100.24,"t":"2026-10-19T11:10:00Z","v":149,"vw":100.24},{"c":100.24,"h":100.24,"l":100.24,"n":1,"o":100.24,"t":"2026-10-19T13:15:00Z","v":100,"vw":100.24},{"c":100.2325,"h":100.2484,"l":100.23,"n":37,"o":100.24,"t":"2026-10-19T13:30:00Z","v":6971,"vw":100.238986},{"c":100.238,"h":100.238,"l":100.235,"n":14,"o":100.235,"t":"2026-10-19T13:35:00Z","v":594,"vw":100.235882},{"c":100.24,"h":100.24,"l":100.235,"n":11,"o":100.235,"t":"2026-10-19T13:40:00Z","v":1468,"vw":100.23853},{"c":100.24,"h":100.24,"l":100.24,"n":4,"o":100.24,"t":"2026-10-19T13:45:00Z","v":400,"vw":100.24},{"c":100.24,"h":100.24,"l":100.235,"n":4,"o":100.235,"t":"2026-10-19T13:50:00Z","v":470,"vw":100.238504},{"c":100.2381,"h":100.24,"l":100.23,"n":7,"o":100.235,"t":"2026-10-19T13:55:00Z","v":968,"vw":100.234839},{"c":100.24,"h":100.24,"l":100.24,"n":4,"o":100.24,"t":"2026-10-19T14:00:00Z","v":202,"vw":100.24},{"c":100.2324,"h":100.24,"l":100.2324,"n":4,"o":100.24,"t":"2026-10-19T14:05:00Z","v":1456,"vw":100.232924},{"c":100.24,"h":100.24,"l":100.2334,"n":12,"o":100.24,"t":"2026-10-19T14:10:00Z","v":1942,"vw":100.238184},{"c":100.2397,"h":100.2397,"l":100.2301,"n":7,"o":100.2301,"t":"2026-10-19T14:15:00Z","v":7893,"vw":100.230933},{"c":100.2334,"h":100.24,"l":100.2334,"n":5,"o":100.2334,"t":"2026-10-19T14:20:00Z","v":412,"vw":100.235184},{"c":100.24,"h":100.24,"l":100.2396,"n":3,"o":100.24,"t":"2026-10-19T14:25:00Z","v":1048,"vw":100.239791},{"c":100.245,"h":100.245,"l":100.24,"n":14,"o":100.24,"t":"2026-10-19T14:30:00Z","v":6965,"vw":100.244736},{"c":100.245,"h":100.2466,"l":100.245,"n":10,"o":100.245,"t":"2026-10-19T14:35:00Z","v":1134,"vw":100.245576},{"c":100.245,"h":100.2466,"l":100.24,"n":21,"o":100.24,"t":"2026-10-19T14:40:00Z","v":2830,"vw":100.242286},{"c":100.245,"h":100.2499,"l":100.245,"n":7,"o":100.245,"t":"2026-10-19T14:45:00Z","v":912,"vw":100.246437},{"c":100.245,"h":100.245,"l":100.24,"n":5,"o":100.245,"t":"2026-10-19T14:50:00Z","v":602,"vw":100.243333},{"c":100.245,"h":100.25,"l":100.24,"n":9,"o":100.245,"t":"2026-10-19T15:05:00Z","v":2365,"vw":100.242173},{"c":100.245,"h":100.25,"l":100.245,"n":12,"o":100.2477,"t":"2026-10-19T15:10:00Z","v":2483,"vw":100.247075},{"c":100.245,"h":100.25,"l":100.245,"n":9,"o":100.245,"t":"2026-10-19T15:15:00Z","v":4570,"vw":100.245419},{"c":100.245,"h":100.245,"l":100.245,"n":11,"o":100.245,"t":"2026-10-19T15:20:00Z","v":1462,"vw":100.245},{"c":100.245,"h":100.245,"l":100.2401,"n":8,"o":100.2401,"t":"2026-10-19T15:25:00Z","v":816,"vw":100.24292},{"c":100.245,"h":100.25,"l":100.245,"n":8,"o":100.245,"t":"2026-10-19T15:30:00Z","v":1041,"vw":100.24687},{"c":100.245,"h":100.245,"l":100.24,"n":12,"o":100.245,"t":"2026-10-19T15:35:00Z","v":3027,"vw":100.241531},{"c":100.245,"h":100.25,"l":100.245,"n":12,"o":100.245,"t":"2026-10-19T15:40:00Z","v":880,"vw":100.246328},{"c":100.245,"h":100.25,"l":100.24,"n":8,"o":100.245,"t":"2026-10-19T15:45:00Z","v":768,"vw":100.247059},{"c":100.2401,"h":100.245,"l":100.2401,"n":5,"o":100.245,"t":"2026-10-19T15:50:00Z","v":2594,"vw":100.240297},{"c":100.245,"h":100.245,"l":100.245,"n":3,"o":100.245,"t":"2026-10-19T15:55:00Z","v":250,"vw":100.245},{"c":100.245,"h":100.25,"l":100.245,"n":18,"o":100.245,"t":"2026-10-19T16:00:00Z","v":7832,"vw":100.249445},{"c":100.245,"h":100.245,"l":100.2403,"n":7,"o":100.245,"t":"2026-10-19T16:05:00Z","v":3500,"vw":100.24084},{"c":100.245,"h":100.245,"l":100.245,"n":4,"o":100.245,"t":"2026-10-19T16:10:00Z","v":709,"vw":100.245},{"c":100.245,"h":100.245,"l":100.245,"n":7,"o":100.245,"t":"2026-10-19T16:15:00Z","v":302,"vw":100.245},{"c":100.245,"h":100.245,"l":100.245,"n":3,"o":100.245,"t":"2026-10-19T16:20:00Z","v":176,"vw":100.245},{"c":100.245,"h":100.25,"l":100.245,"n":15,"o":100.2459,"t":"2026-10-19T16:25:00Z","v":1691,"vw":100.246663},{"c":100.245,"h":100.245,"l":100.245,"n":2,"o":100.245,"t":"2026-10-19T16:30:00Z","v":200,"vw":100.245},{"c":100.2449,"h":100.245,"l":100.2449,"n":7,"o":100.245,"t":"2026-10-19T16:35:00Z","v":413,"vw":100.244965},{"c":100.245,"h":100.245,"l":100.24,"n":5,"o":100.24,"t":"2026-10-19T16:40:00Z","v":849,"vw":100.241983},{"c":100.245,"h":100.2499,"l":100.245,"n":5,"o":100.2499,"t":"2026-10-19T16:45:00Z","v":889,"vw":100.249245},{"c":100.245,"h":100.25,"l":100.2401,"n":10,"o":100.2401,"t":"2026-10-19T16:50:00Z","v":2864,"vw":100.241958},{"c":100.245,"h":100.245,"l":100.2401,"n":9,"o":100.245,"t":"2026-10-19T16:55:00Z","v":683,"vw":100.243021},{"c":100.245,"h":100.245,"l":100.245,"n":1,"o":100.245,"t":"2026-10-19T17:00:00Z","v":100,"vw":100.245},{"c":100.2466,"h":100.2466,"l":100.245,"n":2,"o":100.245,"t":"2026-10-19T17:05:00Z","v":329,"vw":100.246114},{"c":100.245,"h":100.25,"l":100.2401,"n":14,"o":100.245,"t":"2026-10-19T17:10:00Z","v":4811,"vw":100.24155},{"c":100.245,"h":100.245,"l":100.245,"n":5,"o":100.245,"t":"2026-10-19T17:15:00Z","v":203,"vw":100.245},{"c":100.245,"h":100.245,"l":100.245,"n":4,"o":100.245,"t":"2026-10-19T17:20:00Z","v":220,"vw":100.245},{"c":100.245,"h":100.245,"l":100.245,"n":2,"o":100.245,"t":"2026-10-19T17:25:00Z","v":900,"vw":100.245},{"c":100.245,"h":100.245,"l":100.245,"n":1,"o":100.245,"t":"2026-10-19T17:30:00Z","v":100,"vw":100.245},{"c":100.245,"h":100.245,"l":100.2441,"n":4,"o":100.2441,"t":"2026-10-19T17:35:00Z","v":219,"vw":100.244515},{"c":100.245,"h":100.25,"l":100.245,"n":6,"o":100.245,"t":"2026-10-19T17:40:00Z","v":501,"vw":100.246583},{"c":100.2402,"h":100.25,"l":100.24,"n":9,"o":100.24,"t":"2026-10-19T17:50:00Z","v":1523,"vw":100.243238},{"c":100.24,"h":100.245,"l":100.24,"n":8,"o":100.245,"t":"2026-10-19T17:55:00Z","v":2128,"vw":100.244186},{"c":100.25,"h":100.25,"l":100.245,"n":6,"o":100.245,"t":"2026-10-19T18:00:00Z","v":2396,"vw":100.245343},{"c":100.245,"h":100.245,"l":100.24,"n":5,"o":100.24,"t":"2026-10-19T18:05:00Z","v":310,"vw":100.2425},{"c":100.24,"h":100.24,"l":100.24,"n":2,"o":100.24,"t":"2026-10-19T18:10:00Z","v":114,"vw":100.24},{"c":100.245,"h":100.245,"l":100.245,"n":4,"o":100.245,"t":"2026-10-19T18:15:00Z","v":610,"vw":100.245},{"c":100.245,"h":100.245,"l":100.245,"n":3,"o":100.245,"t":"2026-10-19T18:20:00Z","v":201,"vw":100.245},{"c":100.245,"h":100.25,"l":100.245,"n":13,"o":100.249,"t":"2026-10-19T18:35:00Z","v":4412,"vw":100.248},{"c":100.245,"h":100.245,"l":100.245,"n":15,"o":100.245,"t":"2026-10-19T18:40:00Z","v":412,"vw":100.245},{"c":100.24,"h":100.2499,"l":100.24,"n":5,"o":100.2499,"t":"2026-10-19T18:45:00Z","v":3512,"vw":100.24961},{"c":100.24,"h":100.24,"l":100.24,"n":5,"o":100.24,"t":"2026-10-19T18:50:00Z","v":311,"vw":100.24},{"c":100.2401,"h":100.245,"l":100.24,"n":17,"o":100.24,"t":"2026-10-19T18:55:00Z","v":2204,"vw":100.240846},{"c":100.2401,"h":100.2401,"l":100.2401,"n":1,"o":100.2401,"t":"2026-10-19T19:00:00Z","v":200,"vw":100.2401},{"c":100.24,"h":100.24,"l":100.24,"n":2,"o":100.24,"t":"2026-10-19T19:05:00Z","v":120,"vw":100.24},{"c":100.2403,"h":100.249,"l":100.2403,"n":9,"o":100.2442,"t":"2026-10-19T19:10:00Z","v":1480,"vw":100.246495},{"c":100.245,"h":100.25,"l":100.24,"n":23,"o":100.25,"t":"2026-10-19T19:15:00Z","v":4674,"vw":100.246083},{"c":100.24,"h":100.25,"l":100.24,"n":13,"o":100.25,"t":"2026-10-19T19:20:00Z","v":2649,"vw":100.244389},{"c":100.2401,"h":100.245,"l":100.24,"n":37,"o":100.24,"t":"2026-10-19T19:25:00Z","v":3686,"vw":100.240692},{"c":100.24,"h":100.24,"l":100.24,"n":6,"o":100.24,"t":"2026-10-19T19:30:00Z","v":426,"vw":100.24},{"c":100.24,"h":100.248,"l":100.24,"n":20,"o":100.248,"t":"2026-10-19T19:35:00Z","v":2014,"vw":100.242349},{"c":100.248,"h":100.248,"l":100.24,"n":15,"o":100.24,"t":"2026-10-19T19:40:00Z","v":1945,"vw":100.24341},{"c":100.2491,"h":100.2491,"l":100.24,"n":16,"o":100.24,"t":"2026-10-19T19:45:00Z","v":2458,"vw":100.248101},{"c":100.2401,"h":100.25,"l":100.24,"n":31,"o":100.24,"t":"2026-10-19T19:50:00Z","v":4675,"vw":100.247538},{"c":100.24,"h":100.245,"l":100.24,"n":32,"o":100.24,"t":"2026-10-19T19:55:00Z","v":4314,"vw":100.240553},{"c":100.24,"h":100.24,"l":100.24,"n":7,"o":100.24,"t":"2026-10-19T20:00:00Z","v":2448,"vw":100.24},{"c":100.2485,"h":100.2485,"l":100.2485,"n":1,"o":100.2485,"t":"2026-10-19T20:05:00Z","v":430,"vw":100.2485},{"c":100.25,"h":100.25,"l":100.25,"n":3,"o":100.25,"t":"2026-10-19T20:20:00Z","v":2857,"vw":100.25},{"c":100.2599,"h":100.2599,"l":100.25,"n":13,"o":100.25,"t":"2026-10-20T13:30:00Z","v":24929,"vw":100.258304},{"c":100.258,"h":100.258,"l":100.255,"n":12,"o":100.255,"t":"2026-10-20T13:35:00Z","v":1026,"vw":100.255679},{"c":100.25,"h":100.25,"l":100.25,"n":8,"o":100.25,"t":"2026-10-20T13:40:00Z","v":226,"vw":100.25},{"c":100.26,"h":100.26,"l":100.25,"n":22,"o":100.251,"t":"2026-10-20T13:45:00Z","v":1343,"vw":100.251555},{"c":100.255,"h":100.255,"l":100.255,"n":10,"o":100.255,"t":"2026-10-20T13:50:00Z","v":215,"vw":100.255},{"c":100.2521,"h":100.255,"l":100.25,"n":36,"o":100.255,"t":"2026-10-20T13:55:00Z","v":1016,"vw":100.251113},{"c":100.25,"h":100.25,"l":100.25,"n":7,"o":100.25,"t":"2026-10-20T14:00:00Z","v":209,"vw":100.25},{"c":100.2521,"h":100.259,"l":100.2521,"n":20,"o":100.255,"t":"2026-10-20T14:05:00Z","v":3698,"vw":100.257528},{"c":100.25,"h":100.258,"l":100.25,"n":19,"o":100.258,"t":"2026-10-20T14:10:00Z","v":623,"vw":100.255032},{"c":100.25,"h":100.258,"l":100.25,"n":27,"o":100.2501,"t":"2026-10-20T14:15:00Z","v":1009,"vw":100.251871},{"c":100.25,"h":100.259,"l":100.25,"n":29,"o":100.25,"t":"2026-10-20T14:20:00Z","v":3570,"vw":100.25733},{"c":100.25,"h":100.255,"l":100.25,"n":24,"o":100.255,"t":"2026-10-20T14:25:00Z","v":1969,"vw":100.254487},{"c":100.26,"h":100.26,"l":100.25,"n":44,"o":100.25,"t":"2026-10-20T14:30:00Z","v":1241,"vw":100.25375},{"c":100.2521,"h":100.255,"l":100.25,"n":16,"o":100.255,"t":"2026-10-20T14:35:00Z","v":692,"vw":100.252888},{"c":100.258,"h":100.258,"l":100.25,"n":21,"o":100.2501,"t":"2026-10-20T14:40:00Z","v":769,"vw":100.252401},{"c":100.25,"h":100.25,"l":100.25,"n":15,"o":100.25,"t":"2026-10-20T14:45:00Z","v":968,"vw":100.25},{"c":100.2588,"h":100.2588,"l":100.25,"n":30,"o":100.255,"t":"2026-10-20T14:50:00Z","v":1236,"vw":100.252971},{"c":100.25,"h":100.255,"l":100.25,"n":26,"o":100.2521,"t":"2026-10-20T14:55:00Z","v":1757,"vw":100.250484},{"c":100.255,"h":100.255,"l":100.25,"n":13,"o":100.25,"t":"2026-10-20T15:00:00Z","v":413,"vw":100.251667},{"c":100.2575,"h":100.2575,"l":100.25,"n":36,"o":100.25,"t":"2026-10-20T15:05:00Z","v":1694,"vw":100.255199},{"c":100.255,"h":100.258,"l":100.255,"n":29,"o":100.255,"t":"2026-10-20T15:10:00Z","v":883,"vw":100.255778},{"c":100.25,"h":100.26,"l":100.25,"n":83,"o":100.255,"t":"2026-10-20T15:15:00Z","v":25673,"vw":100.25105},{"c":100.26,"h":100.26,"l":100.25,"n":61,"o":100.25,"t":"2026-10-20T15:20:00Z","v":13641,"vw":100.250243},{"c":100.2507,"h":100.2521,"l":100.25,"n":42,"o":100.25,"t":"2026-10-20T15:25:00Z","v":5321,"vw":100.250474},{"c":100.25,"h":100.25,"l":100.25,"n":73,"o":100.25,"t":"2026-10-20T15:30:00Z","v":3558,"vw":100.25},{"c":100.25,"h":100.255,"l":100.25,"n":27,"o":100.25,"t":"2026-10-20T15:35:00Z","v":1038,"vw":100.250996},{"c":100.25,"h":100.2545,"l":100.25,"n":18,"o":100.2545,"t":"2026-10-20T15:40:00Z","v":1311,"vw":100.253338},{"c":100.255,"h":100.26,"l":100.25,"n":35,"o":100.25,"t":"2026-10-20T15:50:00Z","v":3618,"vw":100.255633},{"c":100.255,"h":100.255,"l":100.255,"n":18,"o":100.255,"t":"2026-10-20T15:55:00Z","v":772,"vw":100.255},{"c":100.255,"h":100.255,"l":100.255,"n":6,"o":100.255,"t":"2026-10-20T16:00:00Z","v":503,"vw":100.255},{"c":100.25,"h":100.25,"l":100.25,"n":23,"o":100.25,"t":"2026-10-20T16:05:00Z","v":756,"vw":100.25},{"c":100.255,"h":100.255,"l":100.255,"n":20,"o":100.255,"t":"2026-10-20T16:15:00Z","v":285,"vw":100.255},{"c":100.2521,"h":100.258,"l":100.2501,"n":26,"o":100.2501,"t":"2026-10-20T16:20:00Z","v":997,"vw":100.252469},{"c":100.255,"h":100.255,"l":100.255,"n":18,"o":100.255,"t":"2026-10-20T16:25:00Z","v":357,"vw":100.255},{"c":100.255,"h":100.255,"l":100.25,"n":71,"o":100.2501,"t":"2026-10-20T16:30:00Z","v":3741,"vw":100.251133},{"c":100.258,"h":100.258,"l":100.258,"n":9,"o":100.258,"t":"2026-10-20T16:35:00Z","v":161,"vw":100.258},{"c":100.25,"h":100.25,"l":100.25,"n":11,"o":100.25,"t":"2026-10-20T16:45:00Z","v":187,"vw":100.25},{"c":100.25,"h":100.251,"l":100.25,"n":13,"o":100.251,"t":"2026-10-20T16:50:00Z","v":794,"vw":100.250745},{"c":100.2521,"h":100.255,"l":100.25,"n":21,"o":100.25,"t":"2026-10-20T17:00:00Z","v":705,"vw":100.25342},{"c":100.258,"h":100.258,"l":100.258,"n":8,"o":100.258,"t":"2026-10-20T17:10:00Z","v":117,"vw":100.258},{"c":100.258,"h":100.258,"l":100.258,"n":10,"o":100.258,"t":"2026-10-20T17:30:00Z","v":261,"vw":100.258},{"c":100.26,"h":100.26,"l":100.25,"n":44,"o":100.2542,"t":"2026-10-20T17:40:00Z","v":11152,"vw":100.258774},{"c":100.2521,"h":100.255,"l":100.2521,"n":14,"o":100.255,"t":"2026-10-20T17:45:00Z","v":287,"vw":100.253308},{"c":100.258,"h":100.258,"l":100.255,"n":15,"o":100.255,"t":"2026-10-20T17:50:00Z","v":394,"vw":100.256421},{"c":100.251,"h":100.251,"l":100.251,"n":7,"o":100.251,"t":"2026-10-20T17:55:00Z","v":707,"vw":100.251},{"c":100.26,"h":100.26,"l":100.255,"n":14,"o":100.255,"t":"2026-10-20T18:05:00Z","v":314,"vw":100.258333},{"c":100.2599,"h":100.2599,"l":100.25,"n":18,"o":100.258,"t":"2026-10-20T18:10:00Z","v":684,"vw":100.256006},{"c":100.258,"h":100.258,"l":100.2558,"n":13,"o":100.2558,"t":"2026-10-20T18:15:00Z","v":448,"vw":100.257238},{"c":100.25,"h":100.25,"l":100.25,"n":9,"o":100.25,"t":"2026-10-20T18:20:00Z","v":245,"vw":100.25},{"c":100.252,"h":100.252,"l":100.251,"n":19,"o":100.251,"t":"2026-10-20T18:25:00Z","v":1326,"vw":100.251166},{"c":100.259,"h":100.26,"l":100.25,"n":53,"o":100.2501,"t":"2026-10-20T18:40:00Z","v":7698,"vw":100.256803},{"c":100.255,"h":100.255,"l":100.255,"n":7,"o":100.255,"t":"2026-10-20T18:45:00Z","v":107,"vw":100.255},{"c":100.255,"h":100.255,"l":100.25,"n":111,"o":100.2509,"t":"2026-10-20T18:50:00Z","v":2929,"vw":100.250904},{"c":100.255,"h":100.255,"l":100.2515,"n":11,"o":100.2515,"t":"2026-10-20T18:55:00Z","v":428,"vw":100.252472},{"c":100.255,"h":100.255,"l":100.255,"n":11,"o":100.255,"t":"2026-10-20T19:00:00Z","v":175,"vw":100.255},{"c":100.255,"h":100.2591,"l":100.254,"n":64,"o":100.254,"t":"2026-10-20T19:05:00Z","v":3301,"vw":100.257973},{"c":100.255,"h":100.26,"l":100.2521,"n":53,"o":100.255,"t":"2026-10-20T19:10:00Z","v":2447,"vw":100.257124},{"c":100.255,"h":100.255,"l":100.255,"n":16,"o":100.255,"t":"2026-10-20T19:15:00Z","v":547,"vw":100.255},{"c":100.255,"h":100.26,"l":100.25,"n":23,"o":100.2521,"t":"2026-10-20T19:25:00Z","v":1134,"vw":100.253211},{"c":100.2501,"h":100.251,"l":100.2501,"n":5,"o":100.251,"t":"2026-10-20T19:30:00Z","v":893,"vw":100.250641},{"c":100.26,"h":100.26,"l":100.255,"n":4,"o":100.255,"t":"2026-10-20T19:35:00Z","v":212,"vw":100.2575},{"c":100.26,"h":100.26,"l":100.255,"n":22,"o":100.26,"t":"2026-10-20T19:40:00Z","v":1472,"vw":100.257837},{"c":100.255,"h":100.255,"l":100.2521,"n":43,"o":100.255,"t":"2026-10-20T19:45:00Z","v":1718,"vw":100.254189},{"c":100.25,"h":100.26,"l":100.25,"n":27,"o":100.255,"t":"2026-10-20T19:50:00Z","v":2755,"vw":100.254958},{"c":100.25,"h":100.26,"l":100.25,"n":51,"o":100.2514,"t":"2026-10-20T19:55:00Z","v":14371,"vw":100.251205},{"c":100.25,"h":100.25,"l":100.24,"n":10,"o":100.24,"t":"2026-10-20T20:00:00Z","v":16236,"vw":100.240714},{"c":100.26,"h":100.26,"l":100.26,"n":2,"o":100.26,"t":"2026-10-20T20:05:00Z","v":440,"vw":100.26},{"c":100.2586,"h":100.2586,"l":100.2586,"n":6,"o":100.2586,"t":"2026-10-20T20:10:00Z","v":109,"vw":100.2586},{"c":100.26,"h":100.2603,"l":100.26,"n":2,"o":100.2603,"t":"2026-10-21T11:30:00Z","v":900,"vw":100.260233},{"c":100.2698,"h":100.2698,"l":100.2698,"n":1,"o":100.2698,"t":"2026-10-21T12:10:00Z","v":123,"vw":100.2698},{"c":100.2699,"h":100.2699,"l":100.2699,"n":1,"o":100.2699,"t":"2026-10-21T12:15:00Z","v":150,"vw":100.2699},{"c":100.262,"h":100.27,"l":100.262,"n":11,"o":100.27,"t":"2026-10-21T13:30:00Z","v":3737,"vw":100.26884},{"c":100.2666,"h":100.2666,"l":100.262,"n":8,"o":100.262,"t":"2026-10-21T13:35:00Z","v":860,"vw":100.263665},{"c":100.265,"h":100.27,"l":100.262,"n":16,"o":100.265,"t":"2026-10-21T13:40:00Z","v":1256,"vw":100.264268},{"c":100.265,"h":100.265,"l":100.262,"n":5,"o":100.262,"t":"2026-10-21T13:45:00Z","v":652,"vw":100.263403},{"c":100.263,"h":100.263,"l":100.263,"n":1,"o":100.263,"t":"2026-10-21T13:55:00Z","v":440,"vw":100.263},{"c":100.265,"h":100.265,"l":100.262,"n":8,"o":100.265,"t":"2026-10-21T14:00:00Z","v":535,"vw":100.264323},{"c":100.2676,"h":100.2676,"l":100.26,"n":8,"o":100.26,"t":"2026-10-21T14:05:00Z","v":825,"vw":100.265378},{"c":100.265,"h":100.265,"l":100.26,"n":5,"o":100.265,"t":"2026-10-21T14:15:00Z","v":1163,"vw":100.261991},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-21T14:20:00Z","v":100,"vw":100.265},{"c":100.2611,"h":100.27,"l":100.2611,"n":16,"o":100.2655,"t":"2026-10-21T14:25:00Z","v":8207,"vw":100.268975},{"c":100.265,"h":100.2666,"l":100.262,"n":6,"o":100.265,"t":"2026-10-21T14:30:00Z","v":789,"vw":100.264803},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-21T14:35:00Z","v":100,"vw":100.265},{"c":100.265,"h":100.265,"l":100.265,"n":2,"o":100.265,"t":"2026-10-21T14:40:00Z","v":112,"vw":100.265},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-21T14:45:00Z","v":299,"vw":100.265},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-21T14:50:00Z","v":400,"vw":100.265},{"c":100.265,"h":100.265,"l":100.26,"n":4,"o":100.265,"t":"2026-10-21T14:55:00Z","v":1100,"vw":100.261008},{"c":100.265,"h":100.265,"l":100.26,"n":9,"o":100.26,"t":"2026-10-21T15:00:00Z","v":1053,"vw":100.264425},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-21T15:05:00Z","v":100,"vw":100.265},{"c":100.265,"h":100.265,"l":100.265,"n":4,"o":100.265,"t":"2026-10-21T15:10:00Z","v":189,"vw":100.265},{"c":100.27,"h":100.27,"l":100.27,"n":1,"o":100.27,"t":"2026-10-21T15:15:00Z","v":400,"vw":100.27},{"c":100.27,"h":100.27,"l":100.26,"n":16,"o":100.2666,"t":"2026-10-21T15:20:00Z","v":3806,"vw":100.264229},{"c":100.265,"h":100.265,"l":100.26,"n":6,"o":100.26,"t":"2026-10-21T15:25:00Z","v":505,"vw":100.263004},{"c":100.265,"h":100.27,"l":100.265,"n":6,"o":100.265,"t":"2026-10-21T15:30:00Z","v":1025,"vw":100.267},{"c":100.265,"h":100.2666,"l":100.265,"n":4,"o":100.2666,"t":"2026-10-21T15:35:00Z","v":337,"vw":100.266005},{"c":100.27,"h":100.27,"l":100.26,"n":16,"o":100.262,"t":"2026-10-21T15:40:00Z","v":3214,"vw":100.263722},{"c":100.2666,"h":100.2666,"l":100.265,"n":9,"o":100.265,"t":"2026-10-21T15:45:00Z","v":595,"vw":100.265814},{"c":100.261,"h":100.2667,"l":100.261,"n":3,"o":100.2667,"t":"2026-10-21T15:50:00Z","v":1500,"vw":100.263967},{"c":100.2699,"h":100.2699,"l":100.2699,"n":2,"o":100.2699,"t":"2026-10-21T15:55:00Z","v":167,"vw":100.2699},{"c":100.265,"h":100.27,"l":100.26,"n":19,"o":100.265,"t":"2026-10-21T16:00:00Z","v":3520,"vw":100.267987},{"c":100.265,"h":100.27,"l":100.262,"n":12,"o":100.265,"t":"2026-10-21T16:05:00Z","v":12083,"vw":100.265085},{"c":100.2601,"h":100.265,"l":100.2601,"n":13,"o":100.265,"t":"2026-10-21T16:10:00Z","v":1197,"vw":100.263833},{"c":100.265,"h":100.2677,"l":100.262,"n":5,"o":100.2677,"t":"2026-10-21T16:15:00Z","v":1775,"vw":100.266745},{"c":100.265,"h":100.265,"l":100.26,"n":18,"o":100.265,"t":"2026-10-21T16:20:00Z","v":8502,"vw":100.260839},{"c":100.27,"h":100.27,"l":100.265,"n":12,"o":100.265,"t":"2026-10-21T16:25:00Z","v":2672,"vw":100.267114},{"c":100.2601,"h":100.2601,"l":100.2601,"n":1,"o":100.2601,"t":"2026-10-21T16:30:00Z","v":280,"vw":100.2601},{"c":100.2676,"h":100.2676,"l":100.2676,"n":1,"o":100.2676,"t":"2026-10-21T16:35:00Z","v":690,"vw":100.2676},{"c":100.265,"h":100.265,"l":100.262,"n":9,"o":100.262,"t":"2026-10-21T16:40:00Z","v":1060,"vw":100.26335},{"c":100.2602,"h":100.2603,"l":100.2601,"n":4,"o":100.2603,"t":"2026-10-21T16:45:00Z","v":4342,"vw":100.260293},{"c":100.265,"h":100.27,"l":100.265,"n":24,"o":100.265,"t":"2026-10-21T16:50:00Z","v":9351,"vw":100.266262},{"c":100.265,"h":100.265,"l":100.262,"n":4,"o":100.262,"t":"2026-10-21T16:55:00Z","v":440,"vw":100.262732},{"c":100.2624,"h":100.2624,"l":100.2624,"n":1,"o":100.2624,"t":"2026-10-21T17:00:00Z","v":745,"vw":100.2624},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-21T17:10:00Z","v":429,"vw":100.265},{"c":100.26,"h":100.265,"l":100.26,"n":4,"o":100.265,"t":"2026-10-21T17:15:00Z","v":470,"vw":100.2625},{"c":100.27,"h":100.27,"l":100.2601,"n":12,"o":100.2601,"t":"2026-10-21T17:20:00Z","v":1326,"vw":100.266311},{"c":100.2601,"h":100.27,"l":100.2601,"n":7,"o":100.2609,"t":"2026-10-21T17:30:00Z","v":5964,"vw":100.261952},{"c":100.2624,"h":100.265,"l":100.261,"n":10,"o":100.261,"t":"2026-10-21T17:35:00Z","v":4110,"vw":100.261325},{"c":100.265,"h":100.27,"l":100.265,"n":14,"o":100.265,"t":"2026-10-21T17:40:00Z","v":1811,"vw":100.266939},{"c":100.2655,"h":100.2655,"l":100.262,"n":11,"o":100.265,"t":"2026-10-21T17:45:00Z","v":367,"vw":100.264301},{"c":100.2643,"h":100.265,"l":100.2643,"n":4,"o":100.265,"t":"2026-10-21T17:50:00Z","v":1231,"vw":100.264882},{"c":100.265,"h":100.265,"l":100.26,"n":4,"o":100.265,"t":"2026-10-21T17:55:00Z","v":507,"vw":100.263641},{"c":100.27,"h":100.27,"l":100.2611,"n":10,"o":100.2611,"t":"2026-10-21T18:00:00Z","v":2480,"vw":100.26449},{"c":100.27,"h":100.27,"l":100.265,"n":2,"o":100.265,"t":"2026-10-21T18:05:00Z","v":440,"vw":100.2675},{"c":100.262,"h":100.27,"l":100.262,"n":13,"o":100.262,"t":"2026-10-21T18:10:00Z","v":1273,"vw":100.266439},{"c":100.27,"h":100.27,"l":100.262,"n":4,"o":100.27,"t":"2026-10-21T18:15:00Z","v":531,"vw":100.265019},{"c":100.265,"h":100.27,"l":100.26,"n":5,"o":100.27,"t":"2026-10-21T18:20:00Z","v":817,"vw":100.265592},{"c":100.265,"h":100.265,"l":100.26,"n":5,"o":100.262,"t":"2026-10-21T18:25:00Z","v":3454,"vw":100.263629},{"c":100.27,"h":100.27,"l":100.2666,"n":3,"o":100.2666,"t":"2026-10-21T18:30:00Z","v":2635,"vw":100.269818},{"c":100.2677,"h":100.2677,"l":100.2666,"n":4,"o":100.2666,"t":"2026-10-21T18:35:00Z","v":583,"vw":100.267223},{"c":100.27,"h":100.27,"l":100.26,"n":11,"o":100.265,"t":"2026-10-21T18:40:00Z","v":2440,"vw":100.264609},{"c":100.2676,"h":100.2676,"l":100.2612,"n":4,"o":100.2612,"t":"2026-10-21T18:45:00Z","v":3578,"vw":100.263519},{"c":100.262,"h":100.2676,"l":100.26,"n":4,"o":100.26,"t":"2026-10-21T18:55:00Z","v":4956,"vw":100.260425},{"c":100.262,"h":100.262,"l":100.2601,"n":3,"o":100.2601,"t":"2026-10-21T19:00:00Z","v":550,"vw":100.261237},{"c":100.26,"h":100.265,"l":100.26,"n":5,"o":100.265,"t":"2026-10-21T19:05:00Z","v":2100,"vw":100.264205},{"c":100.26,"h":100.27,"l":100.26,"n":18,"o":100.265,"t":"2026-10-21T19:10:00Z","v":2826,"vw":100.263586},{"c":100.265,"h":100.27,"l":100.26,"n":18,"o":100.26,"t":"2026-10-21T19:15:00Z","v":7159,"vw":100.262439},{"c":100.265,"h":100.27,"l":100.265,"n":5,"o":100.27,"t":"2026-10-21T19:20:00Z","v":504,"vw":100.266006},{"c":100.265,"h":100.27,"l":100.26,"n":6,"o":100.265,"t":"2026-10-21T19:25:00Z","v":2218,"vw":100.263176},{"c":100.265,"h":100.265,"l":100.2601,"n":5,"o":100.2601,"t":"2026-10-21T19:30:00Z","v":443,"vw":100.261264},{"c":100.26,"h":100.27,"l":100.26,"n":15,"o":100.265,"t":"2026-10-21T19:35:00Z","v":1973,"vw":100.26694},{"c":100.265,"h":100.2666,"l":100.2601,"n":21,"o":100.2611,"t":"2026-10-21T19:40:00Z","v":1614,"vw":100.262552},{"c":100.265,"h":100.27,"l":100.265,"n":27,"o":100.2666,"t":"2026-10-21T19:45:00Z","v":1794,"vw":100.26761},{"c":100.26,"h":100.27,"l":100.26,"n":23,"o":100.26,"t":"2026-10-21T19:50:00Z","v":17640,"vw":100.269485},{"c":100.265,"h":100.27,"l":100.26,"n":43,"o":100.265,"t":"2026-10-21T19:55:00Z","v":9440,"vw":100.262817},{"c":100.2601,"h":100.2601,"l":100.26,"n":5,"o":100.26,"t":"2026-10-21T20:00:00Z","v":530,"vw":100.260028},{"c":100.27,"h":100.27,"l":100.27,"n":1,"o":100.27,"t":"2026-10-21T21:30:00Z","v":875,"vw":100.27},{"c":100.2227,"h":100.2227,"l":100.2227,"n":7,"o":100.2227,"t":"2026-10-21T22:20:00Z","v":760,"vw":100.2227},{"c":100.27,"h":100.27,"l":100.27,"n":2,"o":100.27,"t":"2026-10-22T11:55:00Z","v":138,"vw":100.27},{"c":100.2705,"h":100.2705,"l":100.27,"n":6,"o":100.27,"t":"2026-10-22T12:20:00Z","v":500,"vw":100.27025},{"c":100.2701,"h":100.2702,"l":100.27,"n":5,"o":100.2702,"t":"2026-10-22T12:35:00Z","v":1500,"vw":100.2701},{"c":100.2701,"h":100.2701,"l":100.27,"n":4,"o":100.27,"t":"2026-10-22T12:45:00Z","v":1000,"vw":100.27005},{"c":100.2701,"h":100.2701,"l":100.27,"n":4,"o":100.27,"t":"2026-10-22T12:50:00Z","v":2000,"vw":100.27005},{"c":100.27,"h":100.27,"l":100.27,"n":2,"o":100.27,"t":"2026-10-22T12:55:00Z","v":2000,"vw":100.27},{"c":100.27,"h":100.27,"l":100.27,"n":3,"o":100.27,"t":"2026-10-22T13:00:00Z","v":2500,"vw":100.27},{"c":100.2701,"h":100.2701,"l":100.2701,"n":3,"o":100.2701,"t":"2026-10-22T13:20:00Z","v":600,"vw":100.2701},{"c":100.27,"h":100.27,"l":100.27,"n":6,"o":100.27,"t":"2026-10-22T13:30:00Z","v":11342,"vw":100.27},{"c":100.275,"h":100.275,"l":100.275,"n":12,"o":100.275,"t":"2026-10-22T13:35:00Z","v":1614,"vw":100.275},{"c":100.278,"h":100.278,"l":100.278,"n":3,"o":100.278,"t":"2026-10-22T13:40:00Z","v":529,"vw":100.278},{"c":100.278,"h":100.28,"l":100.272,"n":11,"o":100.28,"t":"2026-10-22T13:45:00Z","v":872,"vw":100.276297},{"c":100.2701,"h":100.279,"l":100.2701,"n":10,"o":100.271,"t":"2026-10-22T13:50:00Z","v":1759,"vw":100.274748},{"c":100.275,"h":100.275,"l":100.275,"n":7,"o":100.275,"t":"2026-10-22T13:55:00Z","v":209,"vw":100.275},{"c":100.272,"h":100.28,"l":100.272,"n":13,"o":100.2799,"t":"2026-10-22T14:00:00Z","v":10295,"vw":100.278862},{"c":100.275,"h":100.28,"l":100.272,"n":9,"o":100.28,"t":"2026-10-22T14:05:00Z","v":840,"vw":100.27375},{"c":100.275,"h":100.275,"l":100.275,"n":3,"o":100.275,"t":"2026-10-22T14:10:00Z","v":504,"vw":100.275},{"c":100.278,"h":100.28,"l":100.27,"n":25,"o":100.275,"t":"2026-10-22T14:15:00Z","v":4214,"vw":100.276611},{"c":100.278,"h":100.28,"l":100.274,"n":11,"o":100.278,"t":"2026-10-22T14:20:00Z","v":746,"vw":100.277519},{"c":100.275,"h":100.275,"l":100.275,"n":1,"o":100.275,"t":"2026-10-22T14:25:00Z","v":206,"vw":100.275},{"c":100.27,"h":100.28,"l":100.27,"n":20,"o":100.275,"t":"2026-10-22T14:30:00Z","v":3440,"vw":100.273128},{"c":100.272,"h":100.272,"l":100.272,"n":3,"o":100.272,"t":"2026-10-22T14:35:00Z","v":293,"vw":100.272},{"c":100.28,"h":100.28,"l":100.271,"n":9,"o":100.271,"t":"2026-10-22T14:40:00Z","v":2953,"vw":100.275444},{"c":100.272,"h":100.272,"l":100.272,"n":3,"o":100.272,"t":"2026-10-22T14:45:00Z","v":322,"vw":100.272},{"c":100.275,"h":100.275,"l":100.275,"n":3,"o":100.275,"t":"2026-10-22T14:50:00Z","v":334,"vw":100.275},{"c":100.28,"h":100.28,"l":100.275,"n":10,"o":100.278,"t":"2026-10-22T14:55:00Z","v":1214,"vw":100.2785},{"c":100.271,"h":100.271,"l":100.271,"n":5,"o":100.271,"t":"2026-10-22T15:05:00Z","v":851,"vw":100.271},{"c":100.271,"h":100.271,"l":100.271,"n":4,"o":100.271,"t":"2026-10-22T15:10:00Z","v":1062,"vw":100.271},{"c":100.275,"h":100.28,"l":100.272,"n":12,"o":100.272,"t":"2026-10-22T15:15:00Z","v":6442,"vw":100.279068},{"c":100.275,"h":100.275,"l":100.275,"n":2,"o":100.275,"t":"2026-10-22T15:20:00Z","v":281,"vw":100.275},{"c":100.272,"h":100.275,"l":100.271,"n":10,"o":100.275,"t":"2026-10-22T15:25:00Z","v":3972,"vw":100.271769},{"c":100.28,"h":100.28,"l":100.272,"n":11,"o":100.275,"t":"2026-10-22T15:30:00Z","v":1619,"vw":100.274019},{"c":100.272,"h":100.28,"l":100.272,"n":8,"o":100.275,"t":"2026-10-22T15:35:00Z","v":1781,"vw":100.277688},{"c":100.275,"h":100.28,"l":100.2741,"n":9,"o":100.2741,"t":"2026-10-22T15:40:00Z","v":944,"vw":100.277657},{"c":100.275,"h":100.275,"l":100.27,"n":6,"o":100.275,"t":"2026-10-22T15:45:00Z","v":3049,"vw":100.2735},{"c":100.28,"h":100.28,"l":100.27,"n":12,"o":100.271,"t":"2026-10-22T15:50:00Z","v":8409,"vw":100.272577},{"c":100.278,"h":100.28,"l":100.278,"n":11,"o":100.28,"t":"2026-10-22T15:55:00Z","v":793,"vw":100.27899},{"c":100.28,"h":100.28,"l":100.2715,"n":9,"o":100.2715,"t":"2026-10-22T16:00:00Z","v":1761,"vw":100.276751},{"c":100.2799,"h":100.2799,"l":100.272,"n":9,"o":100.275,"t":"2026-10-22T16:05:00Z","v":2133,"vw":100.276767},{"c":100.28,"h":100.28,"l":100.275,"n":22,"o":100.28,"t":"2026-10-22T16:10:00Z","v":6501,"vw":100.277502},{"c":100.28,"h":100.28,"l":100.2799,"n":4,"o":100.2799,"t":"2026-10-22T16:15:00Z","v":2437,"vw":100.279917},{"c":100.2799,"h":100.2799,"l":100.272,"n":4,"o":100.272,"t":"2026-10-22T16:20:00Z","v":617,"vw":100.277217},{"c":100.278,"h":100.28,"l":100.2743,"n":7,"o":100.2743,"t":"2026-10-22T16:25:00Z","v":1566,"vw":100.279173},{"c":100.278,"h":100.278,"l":100.275,"n":6,"o":100.275,"t":"2026-10-22T16:30:00Z","v":453,"vw":100.27714},{"c":100.28,"h":100.28,"l":100.27,"n":4,"o":100.27,"t":"2026-10-22T16:45:00Z","v":1805,"vw":100.279073},{"c":100.2741,"h":100.2741,"l":100.2741,"n":7,"o":100.2741,"t":"2026-10-22T16:50:00Z","v":2196,"vw":100.2741},{"c":100.28,"h":100.28,"l":100.272,"n":10,"o":100.272,"t":"2026-10-22T16:55:00Z","v":1980,"vw":100.277871},{"c":100.278,"h":100.278,"l":100.278,"n":2,"o":100.278,"t":"2026-10-22T17:00:00Z","v":2501,"vw":100.278},{"c":100.275,"h":100.28,"l":100.27,"n":23,"o":100.2799,"t":"2026-10-22T17:05:00Z","v":51391,"vw":100.273078},{"c":100.275,"h":100.28,"l":100.275,"n":8,"o":100.2799,"t":"2026-10-22T17:10:00Z","v":2216,"vw":100.277823},{"c":100.2799,"h":100.2799,"l":100.2799,"n":3,"o":100.2799,"t":"2026-10-22T17:20:00Z","v":252,"vw":100.2799},{"c":100.28,"h":100.28,"l":100.27,"n":31,"o":100.275,"t":"2026-10-22T17:25:00Z","v":5359,"vw":100.276057},{"c":100.275,"h":100.2791,"l":100.275,"n":4,"o":100.2791,"t":"2026-10-22T17:30:00Z","v":1707,"vw":100.278859},{"c":100.2701,"h":100.279,"l":100.2701,"n":16,"o":100.279,"t":"2026-10-22T17:35:00Z","v":1595,"vw":100.27636},{"c":100.2762,"h":100.28,"l":100.274,"n":11,"o":100.275,"t":"2026-10-22T17:40:00Z","v":3548,"vw":100.275445},{"c":100.275,"h":100.275,"l":100.272,"n":15,"o":100.275,"t":"2026-10-22T17:45:00Z","v":838,"vw":100.272939},{"c":100.28,"h":100.28,"l":100.27,"n":18,"o":100.27,"t":"2026-10-22T17:50:00Z","v":7361,"vw":100.273948},{"c":100.275,"h":100.28,"l":100.275,"n":9,"o":100.28,"t":"2026-10-22T17:55:00Z","v":378,"vw":100.2775},{"c":100.275,"h":100.275,"l":100.27,"n":8,"o":100.275,"t":"2026-10-22T18:00:00Z","v":632,"vw":100.273319},{"c":100.275,"h":100.275,"l":100.275,"n":5,"o":100.275,"t":"2026-10-22T18:10:00Z","v":202,"vw":100.275},{"c":100.275,"h":100.275,"l":100.275,"n":3,"o":100.275,"t":"2026-10-22T18:15:00Z","v":113,"vw":100.275},{"c":100.28,"h":100.28,"l":100.275,"n":10,"o":100.275,"t":"2026-10-22T18:20:00Z","v":1048,"vw":100.275827},{"c":100.275,"h":100.279,"l":100.275,"n":9,"o":100.279,"t":"2026-10-22T18:25:00Z","v":794,"vw":100.278477},{"c":100.2724,"h":100.28,"l":100.272,"n":12,"o":100.279,"t":"2026-10-22T18:30:00Z","v":2641,"vw":100.278681},{"c":100.278,"h":100.28,"l":100.272,"n":13,"o":100.28,"t":"2026-10-22T18:35:00Z","v":716,"vw":100.275732},{"c":100.275,"h":100.28,"l":100.275,"n":13,"o":100.275,"t":"2026-10-22T18:40:00Z","v":5081,"vw":100.278024},{"c":100.275,"h":100.28,"l":100.275,"n":20,"o":100.28,"t":"2026-10-22T18:45:00Z","v":3689,"vw":100.279478},{"c":100.275,"h":100.275,"l":100.275,"n":9,"o":100.275,"t":"2026-10-22T18:50:00Z","v":4259,"vw":100.275},{"c":100.275,"h":100.28,"l":100.27,"n":7,"o":100.272,"t":"2026-10-22T18:55:00Z","v":413,"vw":100.27425},{"c":100.28,"h":100.28,"l":100.275,"n":9,"o":100.275,"t":"2026-10-22T19:00:00Z","v":2463,"vw":100.277907},{"c":100.271,"h":100.28,"l":100.271,"n":8,"o":100.28,"t":"2026-10-22T19:05:00Z","v":3351,"vw":100.275943},{"c":100.275,"h":100.275,"l":100.2741,"n":8,"o":100.2741,"t":"2026-10-22T19:15:00Z","v":791,"vw":100.274716},{"c":100.275,"h":100.28,"l":100.275,"n":14,"o":100.275,"t":"2026-10-22T19:20:00Z","v":871,"vw":100.276349},{"c":100.28,"h":100.28,"l":100.275,"n":10,"o":100.28,"t":"2026-10-22T19:25:00Z","v":1972,"vw":100.278784},{"c":100.275,"h":100.28,"l":100.2709,"n":22,"o":100.275,"t":"2026-10-22T19:30:00Z","v":5067,"vw":100.272743},{"c":100.278,"h":100.28,"l":100.278,"n":13,"o":100.2794,"t":"2026-10-22T19:35:00Z","v":10563,"vw":100.2795},{"c":100.275,"h":100.2799,"l":100.275,"n":10,"o":100.2799,"t":"2026-10-22T19:40:00Z","v":3975,"vw":100.27916},{"c":100.28,"h":100.28,"l":100.2711,"n":19,"o":100.275,"t":"2026-10-22T19:45:00Z","v":1213,"vw":100.273557},{"c":100.28,"h":100.28,"l":100.275,"n":32,"o":100.28,"t":"2026-10-22T19:50:00Z","v":3800,"vw":100.278491},{"c":100.28,"h":100.28,"l":100.27,"n":99,"o":100.272,"t":"2026-10-22T19:55:00Z","v":27364,"vw":100.278007},{"c":100.2705,"h":100.2705,"l":100.27,"n":5,"o":100.27,"t":"2026-10-22T20:00:00Z","v":2526,"vw":100.27004},{"c":100.2722,"h":100.2722,"l":100.2722,"n":2,"o":100.2722,"t":"2026-10-22T20:15:00Z","v":132,"vw":100.2722},{"c":100.305,"h":100.305,"l":100.305,"n":3,"o":100.305,"t":"2026-10-23T12:40:00Z","v":370,"vw":100.305},{"c":100.308,"h":100.308,"l":100.3,"n":15,"o":100.3,"t":"2026-10-23T13:30:00Z","v":3363,"vw":100.301262}],"history":[{"c":100.33,"h":100.34,"l":100.32,"n":498,"o":100.33,"t":"2024-10-21T04:00:00Z","v":94065,"vw":100.332521},{"c":100.34,"h":100.36,"l":100.3301,"n":495,"o":100.34,"t":"2024-10-22T04:00:00Z","v":87540,"vw":100.344665},{"c":100.36,"h":100.38,"l":100.35,"n":402,"o":100.37,"t":"2024-10-23T04:00:00Z","v":459351,"vw":100.35918},{"c":100.4,"h":100.4,"l":100.36,"n":677,"o":100.39,"t":"2024-10-24T04:00:00Z","v":104885,"vw":100.375133},{"c":100.43,"h":100.43,"l":100.4,"n":581,"o":100.41,"t":"2024-10-25T04:00:00Z","v":93306,"vw":100.415084},{"c":100.42,"h":100.44,"l":100.4,"n":820,"o":100.44,"t":"2024-10-28T04:00:00Z","v":122610,"vw":100.409415},{"c":100.46,"h":100.46,"l":100.42,"n":362,"o":100.42,"t":"2024-10-29T04:00:00Z","v":98931,"vw":100.444975},{"c":100.46,"h":100.47,"l":100.44,"n":598,"o":100.47,"t":"2024-10-30T04:00:00Z","v":103984,"vw":100.452316},{"c":100.45,"h":100.48,"l":100.44,"n":684,"o":100.44,"t":"2024-10-31T04:00:00Z","v":103786,"vw":100.463081},{"c":100.505,"h":100.51,"l":100.4901,"n":450,"o":100.5,"t":"2024-11-01T04:00:00Z","v":77418,"vw":100.500192},{"c":100.53,"h":100.53,"l":100.5,"n":805,"o":100.5,"t":"2024-11-04T05:00:00Z","v":152618,"vw":100.523648},{"c":100.15,"h":100.17,"l":100.12,"n":945,"o":100.17,"t":"2024-11-05T05:00:00Z","v":248251,"vw":100.145388},{"c":100.145,"h":100.155,"l":100.1201,"n":882,"o":100.14,"t":"2024-11-06T05:00:00Z","v":181902,"vw":100.138608},{"c":100.17,"h":100.18,"l":100.13,"n":906,"o":100.18,"t":"2024-11-07T05:00:00Z","v":237921,"vw":100.168529},{"c":100.18,"h":100.22,"l":100.18,"n":639,"o":100.19,"t":"2024-11-08T05:00:00Z","v":91520,"vw":100.209419},{"c":100.18,"h":100.2,"l":100.18,"n":1215,"o":100.2,"t":"2024-11-11T05:00:00Z","v":188214,"vw":100.187533},{"c":100.22,"h":100.23,"l":100.2,"n":1295,"o":100.2,"t":"2024-11-12T05:00:00Z","v":126352,"vw":100.211764},{"c":100.22,"h":100.25,"l":100.22,"n":731,"o":100.23,"t":"2024-11-13T05:00:00Z","v":87825,"vw":100.233503},{"c":100.25,"h":100.255,"l":100.23,"n":983,"o":100.23,"t":"2024-11-14T05:00:00Z","v":200541,"vw":100.245392},{"c":100.29,"h":100.3,"l":100.24,"n":615,"o":100.28,"t":"2024-11-15T05:00:00Z","v":126980,"vw":100.282149},{"c":100.29,"h":100.3199,"l":100.28,"n":730,"o":100.29,"t":"2024-11-18T05:00:00Z","v":144947,"vw":100.292278},{"c":100.301,"h":100.32,"l":100.29,"n":700,"o":100.32,"t":"2024-11-19T05:00:00Z","v":125314,"vw":100.301121},{"c":100.32,"h":100.33,"l":100.31,"n":489,"o":100.32,"t":"2024-11-20T05:00:00Z","v":89548,"vw":100.324193},{"c":100.34,"h":100.34,"l":100.31,"n":720,"o":100.33,"t":"2024-11-21T05:00:00Z","v":153991,"vw":100.333222},{"c":100.35,"h":100.39,"l":100.35,"n":555,"o":100.37,"t":"2024-11-22T05:00:00Z","v":118812,"vw":100.363875},{"c":100.37,"h":100.4,"l":100.3623,"n":774,"o":100.39,"t":"2024-11-25T05:00:00Z","v":148942,"vw":100.380253},{"c":100.38,"h":100.4,"l":100.38,"n":730,"o":100.39,"t":"2024-11-26T05:00:00Z","v":81316,"vw":100.38778},{"c":100.44,"h":100.44,"l":100.4,"n":1086,"o":100.42,"t":"2024-11-27T05:00:00Z","v":142231,"vw":100.414961},{"c":100.455,"h":100.46,"l":100.44,"n":349,"o":100.44,"t":"2024-11-29T05:00:00Z","v":27256,"vw":100.448854},{"c":100.48,"h":100.48,"l":100.46,"n":630,"o":100.47,"t":"2024-12-02T05:00:00Z","v":181087,"vw":100.469466},{"c":100.45,"h":100.505,"l":100.45,"n":676,"o":100.48,"t":"2024-12-03T05:00:00Z","v":175538,"vw":100.493022},{"c":100.13,"h":100.15,"l":100.09,"n":1015,"o":100.15,"t":"2024-12-04T05:00:00Z","v":171724,"vw":100.130349},{"c":100.15,"h":100.15,"l":100.11,"n":863,"o":100.11,"t":"2024-12-05T05:00:00Z","v":200630,"vw":100.130688},{"c":100.19,"h":100.19,"l":100.1599,"n":666,"o":100.17,"t":"2024-12-06T05:00:00Z","v":150464,"vw":100.175162},{"c":100.19,"h":100.19,"l":100.165,"n":856,"o":100.19,"t":"2024-12-09T05:00:00Z","v":165972,"vw":100.178876},{"c":100.21,"h":100.21,"l":100.18,"n":773,"o":100.2,"t":"2024-12-10T05:00:00Z","v":109827,"vw":100.195003},{"c":100.21,"h":100.22,"l":100.1932,"n":630,"o":100.21,"t":"2024-12-11T05:00:00Z","v":101028,"vw":100.207625},{"c":100.22,"h":100.24,"l":100.21,"n":761,"o":100.21,"t":"2024-12-12T05:00:00Z","v":125710,"vw":100.221026},{"c":100.24,"h":100.27,"l":100.24,"n":598,"o":100.26,"t":"2024-12-13T05:00:00Z","v":78787,"vw":100.259461},{"c":100.28,"h":100.28,"l":100.26,"n":668,"o":100.26,"t":"2024-12-16T05:00:00Z","v":160375,"vw":100.272835},{"c":100.29,"h":100.29,"l":100.27,"n":564,"o":100.27,"t":"2024-12-17T05:00:00Z","v":116420,"vw":100.281569},{"c":100.29,"h":100.32,"l":100.2898,"n":628,"o":100.29,"t":"2024-12-18T05:00:00Z","v":186113,"vw":100.307597},{"c":100.34,"h":100.34,"l":100.3,"n":768,"o":100.3,"t":"2024-12-19T05:00:00Z","v":209362,"vw":100.323472},{"c":100.34,"h":100.35,"l":100.33,"n":808,"o":100.34,"t":"2024-12-20T05:00:00Z","v":204216,"vw":100.341944},{"c":100.38,"h":100.38,"l":100.34,"n":637,"o":100.36,"t":"2024-12-23T05:00:00Z","v":234394,"vw":100.362705},{"c":100.38,"h":100.4,"l":100.37,"n":360,"o":100.4,"t":"2024-12-24T05:00:00Z","v":35550,"vw":100.384664},{"c":100.42,"h":100.42,"l":100.38,"n":407,"o":100.41,"t":"2024-12-26T05:00:00Z","v":202911,"vw":100.405149},{"c":100.445,"h":100.45,"l":100.42,"n":531,"o":100.44,"t":"2024-12-27T05:00:00Z","v":91167,"vw":100.436861},{"c":100.14,"h":100.14,"l":100.06,"n":862,"o":100.07,"t":"2024-12-30T05:00:00Z","v":359461,"vw":100.073875},{"c":100.1,"h":100.16,"l":100.08,"n":974,"o":100.09,"t":"2024-12-31T05:00:00Z","v":213894,"vw":100.101036},{"c":100.11,"h":100.11,"l":100.09,"n":941,"o":100.1,"t":"2025-01-02T05:00:00Z","v":196934,"vw":100.104633},{"c":100.14,"h":100.15,"l":100.12,"n":712,"o":100.13,"t":"2025-01-03T05:00:00Z","v":123496,"vw":100.139124},{"c":100.15,"h":100.165,"l":100.1287,"n":1280,"o":100.15,"t":"2025-01-06T05:00:00Z","v":201159,"vw":100.146044},{"c":100.16,"h":100.19,"l":100.1298,"n":564,"o":100.19,"t":"2025-01-07T05:00:00Z","v":139498,"vw":100.148995},{"c":100.16,"h":100.18,"l":100.14,"n":879,"o":100.15,"t":"2025-01-08T05:00:00Z","v":181058,"vw":100.156778},{"c":100.22,"h":100.22,"l":100.15,"n":871,"o":100.2,"t":"2025-01-10T05:00:00Z","v":164402,"vw":100.204174},{"c":100.212,"h":100.2299,"l":100.2,"n":957,"o":100.22,"t":"2025-01-13T05:00:00Z","v":128830,"vw":100.2142},{"c":100.23,"h":100.24,"l":100.2,"n":987,"o":100.2,"t":"2025-01-14T05:00:00Z","v":83650,"vw":100.224082},{"c":100.26,"h":100.26,"l":100.23,"n":918,"o":100.24,"t":"2025-01-15T05:00:00Z","v":125754,"vw":100.24698},{"c":100.25,"h":100.2776,"l":100.19,"n":873,"o":100.27,"t":"2025-01-16T05:00:00Z","v":489464,"vw":100.266977},{"c":100.295,"h":100.31,"l":100.28,"n":757,"o":100.28,"t":"2025-01-17T05:00:00Z","v":115748,"vw":100.294454},{"c":100.33,"h":100.33,"l":100.29,"n":756,"o":100.29,"t":"2025-01-21T05:00:00Z","v":116091,"vw":100.310149},{"c":100.33,"h":100.4,"l":100.31,"n":648,"o":100.4,"t":"2025-01-22T05:00:00Z","v":138794,"vw":100.324367},{"c":100.34,"h":100.36,"l":100.33,"n":691,"o":100.36,"t":"2025-01-23T05:00:00Z","v":185655,"vw":100.338845},{"c":100.39,"h":100.4,"l":100.38,"n":683,"o":100.39,"t":"2025-01-24T05:00:00Z","v":96652,"vw":100.39409},{"c":100.39,"h":100.45,"l":100.39,"n":1127,"o":100.45,"t":"2025-01-27T05:00:00Z","v":168238,"vw":100.398077},{"c":100.39,"h":100.41,"l":100.37,"n":662,"o":100.37,"t":"2025-01-28T05:00:00Z","v":109169,"vw":100.4006},{"c":100.4268,"h":100.43,"l":100.4,"n":690,"o":100.4,"t":"2025-01-29T05:00:00Z","v":120272,"vw":100.414487},{"c":100.43,"h":100.44,"l":100.41,"n":600,"o":100.43,"t":"2025-01-30T05:00:00Z","v":105463,"vw":100.427853},{"c":100.45,"h":100.4677,"l":100.43,"n":814,"o":100.44,"t":"2025-01-31T05:00:00Z","v":135985,"vw":100.449512},{"c":100.11,"h":100.22,"l":100.1,"n":1162,"o":100.22,"t":"2025-02-03T05:00:00Z","v":411772,"vw":100.113431},{"c":100.13,"h":100.15,"l":100.11,"n":653,"o":100.12,"t":"2025-02-04T05:00:00Z","v":96074,"vw":100.13593},{"c":100.145,"h":100.175,"l":100.06,"n":711,"o":100.15,"t":"2025-02-05T05:00:00Z","v":122373,"vw":100.139392},{"c":100.12,"h":100.16,"l":100.12,"n":1056,"o":100.15,"t":"2025-02-06T05:00:00Z","v":323942,"vw":100.134902},{"c":100.19,"h":100.2039,"l":100.16,"n":860,"o":100.16,"t":"2025-02-07T05:00:00Z","v":178827,"vw":100.176519},{"c":100.2,"h":100.2,"l":100.18,"n":730,"o":100.18,"t":"2025-02-10T05:00:00Z","v":74617,"vw":100.193557},{"c":100.19,"h":100.2,"l":100.19,"n":863,"o":100.2,"t":"2025-02-11T05:00:00Z","v":335455,"vw":100.198251},{"c":100.19,"h":100.22,"l":100.19,"n":891,"o":100.19,"t":"2025-02-12T05:00:00Z","v":155768,"vw":100.202831},{"c":100.2201,"h":100.23,"l":100.17,"n":700,"o":100.17,"t":"2025-02-13T05:00:00Z","v":121334,"vw":100.216546},{"c":100.25,"h":100.28,"l":100.24,"n":1136,"o":100.24,"t":"2025-02-14T05:00:00Z","v":179838,"vw":100.269077},{"c":100.29,"h":100.31,"l":100.26,"n":1181,"o":100.26,"t":"2025-02-18T05:00:00Z","v":223308,"vw":100.276971},{"c":100.29,"h":100.3,"l":100.28,"n":822,"o":100.29,"t":"2025-02-19T05:00:00Z","v":93932,"vw":100.291123},{"c":100.31,"h":100.31,"l":100.3,"n":897,"o":100.3,"t":"2025-02-20T05:00:00Z","v":118176,"vw":100.305173},{"c":100.35,"h":100.35,"l":100.33,"n":681,"o":100.34,"t":"2025-02-21T05:00:00Z","v":212454,"vw":100.347476},{"c":100.37,"h":100.37,"l":100.35,"n":693,"o":100.36,"t":"2025-02-24T05:00:00Z","v":139311,"vw":100.364816},{"c":100.37,"h":100.38,"l":100.36,"n":923,"o":100.36,"t":"2025-02-25T05:00:00Z","v":191408,"vw":100.375525},{"c":100.39,"h":100.39,"l":100.36,"n":938,"o":100.39,"t":"2025-02-26T05:00:00Z","v":518678,"vw":100.384957},{"c":100.4,"h":100.42,"l":100.38,"n":863,"o":100.42,"t":"2025-02-27T05:00:00Z","v":167739,"vw":100.396539},{"c":100.43,"h":100.43,"l":100.39,"n":1160,"o":100.41,"t":"2025-02-28T05:00:00Z","v":310660,"vw":100.410008},{"c":100.08,"h":100.13,"l":100.07,"n":1245,"o":100.13,"t":"2025-03-03T05:00:00Z","v":246827,"vw":100.084813},{"c":100.1,"h":100.11,"l":100.08,"n":1030,"o":100.09,"t":"2025-03-04T05:00:00Z","v":273734,"vw":100.097483},{"c":100.09,"h":100.12,"l":100.08,"n":1019,"o":100.09,"t":"2025-03-05T05:00:00Z","v":332110,"vw":100.104337},{"c":100.13,"h":100.13,"l":100.11,"n":966,"o":100.11,"t":"2025-03-06T05:00:00Z","v":144193,"vw":100.121093},{"c":100.17,"h":100.17,"l":100.03,"n":1017,"o":100.15,"t":"2025-03-07T05:00:00Z","v":219428,"vw":100.148538},{"c":100.16,"h":100.17,"l":100.15,"n":1413,"o":100.15,"t":"2025-03-10T04:00:00Z","v":544461,"vw":100.165126},{"c":100.17,"h":100.17,"l":100.16,"n":1302,"o":100.17,"t":"2025-03-11T04:00:00Z","v":311348,"vw":100.167965},{"c":100.19,"h":100.19,"l":100.17,"n":1002,"o":100.19,"t":"2025-03-12T04:00:00Z","v":240123,"vw":100.186925},{"c":100.2,"h":100.2,"l":100.18,"n":1062,"o":100.2,"t":"2025-03-13T04:00:00Z","v":199210,"vw":100.194408},{"c":100.23,"h":100.24,"l":100.22,"n":932,"o":100.22,"t":"2025-03-14T04:00:00Z","v":203253,"vw":100.231943},{"c":100.24,"h":100.25,"l":100.2301,"n":1223,"o":100.24,"t":"2025-03-17T04:00:00Z","v":203827,"vw":100.244545},{"c":100.27,"h":100.275,"l":100.25,"n":1296,"o":100.25,"t":"2025-03-18T04:00:00Z","v":240704,"vw":100.260406},{"c":100.29,"h":100.29,"l":100.26,"n":756,"o":100.27,"t":"2025-03-19T04:00:00Z","v":186381,"vw":100.269852},{"c":100.29,"h":100.29,"l":100.28,"n":677,"o":100.28,"t":"2025-03-20T04:00:00Z","v":129703,"vw":100.285685},{"c":100.32,"h":100.33,"l":100.3,"n":652,"o":100.3,"t":"2025-03-21T04:00:00Z","v":123456,"vw":100.318991},{"c":100.33,"h":100.3499,"l":100.3013,"n":951,"o":100.32,"t":"2025-03-24T04:00:00Z","v":156006,"vw":100.330525},{"c":100.35,"h":100.37,"l":100.33,"n":1202,"o":100.34,"t":"2025-03-25T04:00:00Z","v":179344,"vw":100.33976},{"c":100.35,"h":100.36,"l":100.31,"n":1043,"o":100.35,"t":"2025-03-26T04:00:00Z","v":141496,"vw":100.347881},{"c":100.39,"h":100.39,"l":100.348,"n":673,"o":100.36,"t":"2025-03-27T04:00:00Z","v":107820,"vw":100.36104},{"c":100.4,"h":100.4,"l":100.36,"n":850,"o":100.39,"t":"2025-03-28T04:00:00Z","v":160406,"vw":100.392128},{"c":100.44,"h":100.44,"l":100.39,"n":1056,"o":100.39,"t":"2025-03-31T04:00:00Z","v":163478,"vw":100.396903},{"c":100.085,"h":100.09,"l":100.06,"n":1276,"o":100.08,"t":"2025-04-01T04:00:00Z","v":308876,"vw":100.075725},{"c":100.07,"h":100.09,"l":100.04,"n":904,"o":100.08,"t":"2025-04-02T04:00:00Z","v":205340,"vw":100.082197},{"c":100.05,"h":100.12,"l":100.02,"n":2426,"o":100.07,"t":"2025-04-03T04:00:00Z","v":1018560,"vw":100.091404},{"c":100.15,"h":100.16,"l":100.1,"n":2194,"o":100.13,"t":"2025-04-04T04:00:00Z","v":597027,"vw":100.142449},{"c":100.145,"h":100.2036,"l":100.12,"n":2699,"o":100.15,"t":"2025-04-07T04:00:00Z","v":916580,"vw":100.16813},{"c":100.14,"h":100.17,"l":100.14,"n":1898,"o":100.17,"t":"2025-04-08T04:00:00Z","v":348073,"vw":100.157229},{"c":100.13,"h":100.3184,"l":100.13,"n":3046,"o":100.16,"t":"2025-04-09T04:00:00Z","v":356098,"vw":100.155661},{"c":100.24,"h":100.4,"l":100.16,"n":3198,"o":100.17,"t":"2025-04-10T04:00:00Z","v":530837,"vw":100.199572},{"c":100.19,"h":100.2425,"l":100.17,"n":1296,"o":100.23,"t":"2025-04-11T04:00:00Z","v":221774,"vw":100.227281},{"c":100.22,"h":100.24,"l":100.12,"n":1861,"o":100.24,"t":"2025-04-14T04:00:00Z","v":257234,"vw":100.220067},{"c":100.2397,"h":100.24,"l":100.2086,"n":1035,"o":100.21,"t":"2025-04-15T04:00:00Z","v":342541,"vw":100.233147},{"c":100.23,"h":100.25,"l":100.22,"n":1387,"o":100.24,"t":"2025-04-16T04:00:00Z","v":211401,"vw":100.235568},{"c":100.29,"h":100.29,"l":100.27,"n":1343,"o":100.29,"t":"2025-04-17T04:00:00Z","v":149879,"vw":100.283473},{"c":100.28,"h":100.3,"l":100.28,"n":1118,"o":100.29,"t":"2025-04-21T04:00:00Z","v":142209,"vw":100.285897},{"c":100.3,"h":100.32,"l":100.29,"n":949,"o":100.29,"t":"2025-04-22T04:00:00Z","v":165373,"vw":100.307296},{"c":100.33,"h":100.33,"l":100.31,"n":845,"o":100.32,"t":"2025-04-23T04:00:00Z","v":142017,"vw":100.319687},{"c":100.33,"h":100.34,"l":100.32,"n":2121,"o":100.33,"t":"2025-04-24T04:00:00Z","v":589109,"vw":100.337544},{"c":100.38,"h":100.44,"l":100.34,"n":2283,"o":100.34,"t":"2025-04-25T04:00:00Z","v":905770,"vw":100.385991},{"c":100.38,"h":100.41,"l":100.37,"n":1129,"o":100.37,"t":"2025-04-28T04:00:00Z","v":206226,"vw":100.38586},{"c":100.395,"h":100.4,"l":100.39,"n":752,"o":100.39,"t":"2025-04-29T04:00:00Z","v":174639,"vw":100.397019},{"c":100.39,"h":100.419,"l":100.39,"n":1147,"o":100.4,"t":"2025-04-30T04:00:00Z","v":173520,"vw":100.405781},{"c":100.05,"h":100.08,"l":100.04,"n":1666,"o":100.08,"t":"2025-05-01T04:00:00Z","v":236279,"vw":100.062649},{"c":100.09,"h":100.11,"l":100.08,"n":1074,"o":100.08,"t":"2025-05-02T04:00:00Z","v":642364,"vw":100.083588},{"c":100.11,"h":100.12,"l":100.1,"n":1465,"o":100.11,"t":"2025-05-05T04:00:00Z","v":519647,"vw":100.104078},{"c":100.13,"h":100.14,"l":100.11,"n":1084,"o":100.14,"t":"2025-05-06T04:00:00Z","v":155293,"vw":100.125421},{"c":100.135,"h":100.14,"l":100.12,"n":1049,"o":100.13,"t":"2025-05-07T04:00:00Z","v":169812,"vw":100.125986},{"c":100.15,"h":100.15,"l":100.13,"n":825,"o":100.13,"t":"2025-05-08T04:00:00Z","v":154986,"vw":100.139132},{"c":100.2,"h":100.2,"l":100.17,"n":886,"o":100.18,"t":"2025-05-09T04:00:00Z","v":163513,"vw":100.180559},{"c":100.19,"h":100.2,"l":100.16,"n":1190,"o":100.16,"t":"2025-05-12T04:00:00Z","v":409750,"vw":100.18497},{"c":100.18,"h":100.2,"l":100.15,"n":1500,"o":100.19,"t":"2025-05-13T04:00:00Z","v":339935,"vw":100.192554},{"c":100.21,"h":100.21,"l":100.19,"n":618,"o":100.21,"t":"2025-05-14T04:00:00Z","v":125557,"vw":100.198891},{"c":100.21,"h":100.23,"l":100.21,"n":723,"o":100.22,"t":"2025-05-15T04:00:00Z","v":105128,"vw":100.217916},{"c":100.255,"h":100.26,"l":100.24,"n":645,"o":100.24,"t":"2025-05-16T04:00:00Z","v":142636,"vw":100.25202},{"c":100.2,"h":100.28,"l":100.2,"n":828,"o":100.26,"t":"2025-05-19T04:00:00Z","v":275814,"vw":100.266883},{"c":100.26,"h":100.285,"l":100.26,"n":818,"o":100.27,"t":"2025-05-20T04:00:00Z","v":136751,"vw":100.277016},{"c":100.29,"h":100.3,"l":100.28,"n":1040,"o":100.29,"t":"2025-05-21T04:00:00Z","v":149599,"vw":100.288812},{"c":100.3,"h":100.335,"l":100.3,"n":1056,"o":100.3,"t":"2025-05-22T04:00:00Z","v":154189,"vw":100.305167},{"c":100.33,"h":100.36,"l":100.33,"n":776,"o":100.35,"t":"2025-05-23T04:00:00Z","v":334267,"vw":100.34935},{"c":100.35,"h":100.36,"l":100.345,"n":1107,"o":100.36,"t":"2025-05-27T04:00:00Z","v":178426,"vw":100.353734},{"c":100.36,"h":100.38,"l":100.36,"n":865,"o":100.36,"t":"2025-05-28T04:00:00Z","v":126479,"vw":100.368757},{"c":100.38,"h":100.41,"l":100.375,"n":1175,"o":100.41,"t":"2025-05-29T04:00:00Z","v":188498,"vw":100.384653},{"c":100.42,"h":100.42,"l":100.4035,"n":1199,"o":100.41,"t":"2025-05-30T04:00:00Z","v":208007,"vw":100.413373},{"c":100.08,"h":100.09,"l":100.07,"n":1216,"o":100.09,"t":"2025-06-02T04:00:00Z","v":230679,"vw":100.078681},{"c":100.095,"h":100.11,"l":100.08,"n":1490,"o":100.08,"t":"2025-06-03T04:00:00Z","v":201344,"vw":100.097827},{"c":100.09,"h":100.1,"l":100.08,"n":1540,"o":100.09,"t":"2025-06-04T04:00:00Z","v":277907,"vw":100.090894},{"c":100.12,"h":100.12,"l":100.1,"n":1023,"o":100.1,"t":"2025-06-05T04:00:00Z","v":141480,"vw":100.116082},{"c":100.16,"h":100.1621,"l":100.14,"n":1141,"o":100.15,"t":"2025-06-06T04:00:00Z","v":186947,"vw":100.152825},{"c":100.15,"h":100.17,"l":100.15,"n":1450,"o":100.16,"t":"2025-06-09T04:00:00Z","v":253981,"vw":100.163284},{"c":100.19,"h":100.2,"l":100.16,"n":917,"o":100.17,"t":"2025-06-10T04:00:00Z","v":378802,"vw":100.178211},{"c":100.18,"h":100.1998,"l":100.18,"n":1182,"o":100.18,"t":"2025-06-11T04:00:00Z","v":147031,"vw":100.184301},{"c":100.19,"h":100.2,"l":100.15,"n":790,"o":100.15,"t":"2025-06-12T04:00:00Z","v":130010,"vw":100.185341},{"c":100.24,"h":100.245,"l":100.21,"n":1430,"o":100.21,"t":"2025-06-13T04:00:00Z","v":186710,"vw":100.231593},{"c":100.22,"h":100.26,"l":100.22,"n":1093,"o":100.23,"t":"2025-06-16T04:00:00Z","v":148152,"vw":100.247144},{"c":100.255,"h":100.26,"l":100.24,"n":1192,"o":100.24,"t":"2025-06-17T04:00:00Z","v":420776,"vw":100.249979},{"c":100.26,"h":100.28,"l":100.24,"n":1641,"o":100.26,"t":"2025-06-18T04:00:00Z","v":275805,"vw":100.26489},{"c":100.29,"h":100.3199,"l":100.29,"n":1465,"o":100.3,"t":"2025-06-20T04:00:00Z","v":251432,"vw":100.298556},{"c":100.31,"h":100.33,"l":100.31,"n":1921,"o":100.31,"t":"2025-06-23T04:00:00Z","v":333596,"vw":100.31497},{"c":100.32,"h":100.34,"l":100.32,"n":1164,"o":100.32,"t":"2025-06-24T04:00:00Z","v":165616,"vw":100.327631},{"c":100.33,"h":100.35,"l":100.33,"n":1224,"o":100.35,"t":"2025-06-25T04:00:00Z","v":270341,"vw":100.337695},{"c":100.35,"h":100.36,"l":100.34,"n":821,"o":100.36,"t":"2025-06-26T04:00:00Z","v":102390,"vw":100.35113},{"c":100.4,"h":100.4,"l":100.36,"n":977,"o":100.36,"t":"2025-06-27T04:00:00Z","v":127974,"vw":100.38713},{"c":100.42,"h":100.42,"l":100.39,"n":1419,"o":100.39,"t":"2025-06-30T04:00:00Z","v":183275,"vw":100.399266},{"c":100.04,"h":100.09,"l":100.04,"n":1381,"o":100.09,"t":"2025-07-01T04:00:00Z","v":231094,"vw":100.064106},{"c":100.08,"h":100.08,"l":100.06,"n":895,"o":100.06,"t":"2025-07-02T04:00:00Z","v":526283,"vw":100.07335},{"c":100.13,"h":100.13,"l":100.1128,"n":609,"o":100.12,"t":"2025-07-03T04:00:00Z","v":84819,"vw":100.122141},{"c":100.13,"h":100.14,"l":100.12,"n":929,"o":100.13,"t":"2025-07-07T04:00:00Z","v":162432,"vw":100.127086},{"c":100.14,"h":100.1598,"l":100.13,"n":842,"o":100.14,"t":"2025-07-08T04:00:00Z","v":192949,"vw":100.145752},{"c":100.15,"h":100.16,"l":100.15,"n":781,"o":100.15,"t":"2025-07-09T04:00:00Z","v":463298,"vw":100.156455},{"c":100.175,"h":100.18,"l":100.15,"n":915,"o":100.17,"t":"2025-07-10T04:00:00Z","v":140480,"vw":100.166997},{"c":100.205,"h":100.21,"l":100.2,"n":898,"o":100.2,"t":"2025-07-11T04:00:00Z","v":155964,"vw":100.205389},{"c":100.21,"h":100.22,"l":100.21,"n":1004,"o":100.22,"t":"2025-07-14T04:00:00Z","v":158784,"vw":100.213086},{"c":100.215,"h":100.2367,"l":100.21,"n":1169,"o":100.23,"t":"2025-07-15T04:00:00Z","v":162011,"vw":100.215265},{"c":100.24,"h":100.25,"l":100.23,"n":1107,"o":100.23,"t":"2025-07-16T04:00:00Z","v":135507,"vw":100.241746},{"c":100.248,"h":100.26,"l":100.24,"n":1296,"o":100.26,"t":"2025-07-17T04:00:00Z","v":115050,"vw":100.2504},{"c":100.27,"h":100.29,"l":100.27,"n":868,"o":100.28,"t":"2025-07-18T04:00:00Z","v":174565,"vw":100.280374},{"c":100.297,"h":100.3,"l":100.26,"n":1024,"o":100.26,"t":"2025-07-21T04:00:00Z","v":143281,"vw":100.294855},{"c":100.31,"h":100.32,"l":100.3,"n":1139,"o":100.3,"t":"2025-07-22T04:00:00Z","v":286598,"vw":100.313995},{"c":100.32,"h":100.32,"l":100.31,"n":694,"o":100.31,"t":"2025-07-23T04:00:00Z","v":91188,"vw":100.316912},{"c":100.33,"h":100.33,"l":100.32,"n":692,"o":100.32,"t":"2025-07-24T04:00:00Z","v":129925,"vw":100.326273},{"c":100.35,"h":100.47,"l":100.35,"n":836,"o":100.35,"t":"2025-07-25T04:00:00Z","v":139740,"vw":100.364259},{"c":100.4,"h":100.4,"l":100.36,"n":1222,"o":100.36,"t":"2025-07-28T04:00:00Z","v":268676,"vw":100.38558},{"c":100.385,"h":100.4,"l":100.38,"n":965,"o":100.39,"t":"2025-07-29T04:00:00Z","v":106774,"vw":100.39224},{"c":100.41,"h":100.41,"l":100.39,"n":1674,"o":100.41,"t":"2025-07-30T04:00:00Z","v":133030,"vw":100.402852},{"c":100.4,"h":100.4181,"l":100.4,"n":954,"o":100.41,"t":"2025-07-31T04:00:00Z","v":172761,"vw":100.406519},{"c":100.09,"h":100.11,"l":100.09,"n":1087,"o":100.1,"t":"2025-08-01T04:00:00Z","v":180694,"vw":100.101392},{"c":100.11,"h":100.12,"l":100.1,"n":1245,"o":100.11,"t":"2025-08-04T04:00:00Z","v":310043,"vw":100.111543},{"c":100.14,"h":100.14,"l":100.11,"n":1078,"o":100.11,"t":"2025-08-05T04:00:00Z","v":252970,"vw":100.11716},{"c":100.15,"h":100.15,"l":100.12,"n":840,"o":100.14,"t":"2025-08-06T04:00:00Z","v":257228,"vw":100.131728},{"c":100.14,"h":100.16,"l":100.14,"n":923,"o":100.16,"t":"2025-08-07T04:00:00Z","v":218314,"vw":100.149978},{"c":100.17,"h":100.2,"l":100.17,"n":1218,"o":100.19,"t":"2025-08-08T04:00:00Z","v":209236,"vw":100.183581},{"c":100.19,"h":100.2,"l":100.19,"n":955,"o":100.2,"t":"2025-08-11T04:00:00Z","v":129302,"vw":100.194321},{"c":100.2,"h":100.21,"l":100.2,"n":880,"o":100.21,"t":"2025-08-12T04:00:00Z","v":172353,"vw":100.203582},{"c":100.21,"h":100.23,"l":100.21,"n":1636,"o":100.22,"t":"2025-08-13T04:00:00Z","v":170437,"vw":100.222632},{"c":100.22,"h":100.24,"l":100.22,"n":1536,"o":100.22,"t":"2025-08-14T04:00:00Z","v":356809,"vw":100.225691},{"c":100.26,"h":100.27,"l":100.26,"n":816,"o":100.26,"t":"2025-08-15T04:00:00Z","v":87568,"vw":100.263898},{"c":100.28,"h":100.28,"l":100.27,"n":774,"o":100.27,"t":"2025-08-18T04:00:00Z","v":178504,"vw":100.275138},{"c":100.3,"h":100.3,"l":100.28,"n":962,"o":100.28,"t":"2025-08-19T04:00:00Z","v":264884,"vw":100.289172},{"c":100.29,"h":100.31,"l":100.29,"n":826,"o":100.3,"t":"2025-08-20T04:00:00Z","v":146753,"vw":100.304029},{"c":100.3,"h":100.32,"l":100.3,"n":1052,"o":100.3,"t":"2025-08-21T04:00:00Z","v":256515,"vw":100.307258},{"c":100.33,"h":100.35,"l":100.33,"n":1085,"o":100.34,"t":"2025-08-22T04:00:00Z","v":209568,"vw":100.342223},{"c":100.35,"h":100.36,"l":100.35,"n":773,"o":100.35,"t":"2025-08-25T04:00:00Z","v":195058,"vw":100.352894},{"c":100.36,"h":100.37,"l":100.36,"n":1026,"o":100.36,"t":"2025-08-26T04:00:00Z","v":111235,"vw":100.363597},{"c":100.37,"h":100.39,"l":100.37,"n":851,"o":100.37,"t":"2025-08-27T04:00:00Z","v":108696,"vw":100.377793},{"c":100.39,"h":100.4,"l":100.39,"n":1005,"o":100.4,"t":"2025-08-28T04:00:00Z","v":230064,"vw":100.395944},{"c":100.43,"h":100.4499,"l":100.43,"n":1188,"o":100.44,"t":"2025-08-29T04:00:00Z","v":164009,"vw":100.440993},{"c":100.11,"h":100.11,"l":100.09,"n":2056,"o":100.1,"t":"2025-09-02T04:00:00Z","v":392958,"vw":100.100674},{"c":100.1,"h":100.12,"l":100.1,"n":1349,"o":100.11,"t":"2025-09-03T04:00:00Z","v":190108,"vw":100.111328},{"c":100.12,"h":100.14,"l":100.12,"n":1014,"o":100.13,"t":"2025-09-04T04:00:00Z","v":140962,"vw":100.134098},{"c":100.15,"h":100.17,"l":100.15,"n":841,"o":100.17,"t":"2025-09-05T04:00:00Z","v":162268,"vw":100.158938},{"c":100.17,"h":100.18,"l":100.17,"n":852,"o":100.17,"t":"2025-09-08T04:00:00Z","v":445332,"vw":100.171588},{"c":100.18,"h":100.19,"l":100.18,"n":879,"o":100.18,"t":"2025-09-09T04:00:00Z","v":105679,"vw":100.184506},{"c":100.19,"h":100.2,"l":100.19,"n":851,"o":100.19,"t":"2025-09-10T04:00:00Z","v":142727,"vw":100.193146},{"c":100.21,"h":100.21,"l":100.2,"n":658,"o":100.2,"t":"2025-09-11T04:00:00Z","v":105116,"vw":100.206353},{"c":100.25,"h":100.25,"l":100.24,"n":964,"o":100.24,"t":"2025-09-12T04:00:00Z","v":120058,"vw":100.243792},{"c":100.27,"h":100.27,"l":100.24,"n":1163,"o":100.24,"t":"2025-09-15T04:00:00Z","v":174687,"vw":100.247748},{"c":100.28,"h":100.28,"l":100.26,"n":637,"o":100.28,"t":"2025-09-16T04:00:00Z","v":151047,"vw":100.275212},{"c":100.29,"h":100.29,"l":100.27,"n":648,"o":100.27,"t":"2025-09-17T04:00:00Z","v":104581,"vw":100.28307},{"c":100.31,"h":100.31,"l":100.29,"n":745,"o":100.29,"t":"2025-09-18T04:00:00Z","v":93216,"vw":100.295733},{"c":100.32,"h":100.34,"l":100.32,"n":1087,"o":100.33,"t":"2025-09-19T04:00:00Z","v":145261,"vw":100.334242},{"c":100.34,"h":100.35,"l":100.32,"n":1077,"o":100.32,"t":"2025-09-22T04:00:00Z","v":271386,"vw":100.333529},{"c":100.345,"h":100.35,"l":100.34,"n":643,"o":100.35,"t":"2025-09-23T04:00:00Z","v":99779,"vw":100.345157},{"c":100.35,"h":100.36,"l":100.35,"n":613,"o":100.35,"t":"2025-09-24T04:00:00Z","v":102682,"vw":100.354521},{"c":100.36,"h":100.37,"l":100.36,"n":709,"o":100.36,"t":"2025-09-25T04:00:00Z","v":153511,"vw":100.365828},{"c":100.4,"h":100.4,"l":100.39,"n":616,"o":100.39,"t":"2025-09-26T04:00:00Z","v":117757,"vw":100.394458},{"c":100.41,"h":100.42,"l":100.41,"n":971,"o":100.41,"t":"2025-09-29T04:00:00Z","v":132547,"vw":100.414441},{"c":100.42,"h":100.42,"l":100.41,"n":845,"o":100.41,"t":"2025-09-30T04:00:00Z","v":156978,"vw":100.415003},{"c":100.1,"h":100.1,"l":100.08,"n":1343,"o":100.09,"t":"2025-10-01T04:00:00Z","v":212349,"vw":100.085126},{"c":100.11,"h":100.11,"l":100.09,"n":833,"o":100.1,"t":"2025-10-02T04:00:00Z","v":169881,"vw":100.097618},{"c":100.13,"h":100.13,"l":100.12,"n":665,"o":100.13,"t":"2025-10-03T04:00:00Z","v":124499,"vw":100.126214},{"c":100.13,"h":100.14,"l":100.13,"n":1662,"o":100.13,"t":"2025-10-06T04:00:00Z","v":175972,"vw":100.134303},{"c":100.17,"h":100.17,"l":100.14,"n":1208,"o":100.14,"t":"2025-10-07T04:00:00Z","v":231601,"vw":100.147506},{"c":100.1599,"h":100.16,"l":100.15,"n":855,"o":100.15,"t":"2025-10-08T04:00:00Z","v":136432,"vw":100.15615},{"c":100.16,"h":100.18,"l":100.16,"n":985,"o":100.16,"t":"2025-10-09T04:00:00Z","v":182843,"vw":100.173343},{"c":100.21,"h":100.22,"l":100.21,"n":929,"o":100.21,"t":"2025-10-10T04:00:00Z","v":142733,"vw":100.214168},{"c":100.21,"h":100.22,"l":100.21,"n":882,"o":100.22,"t":"2025-10-13T04:00:00Z","v":120225,"vw":100.213749},{"c":100.23,"h":100.23,"l":100.22,"n":635,"o":100.22,"t":"2025-10-14T04:00:00Z","v":108358,"vw":100.225908},{"c":100.235,"h":100.24,"l":100.23,"n":921,"o":100.24,"t":"2025-10-15T04:00:00Z","v":112251,"vw":100.234431},{"c":100.26,"h":100.26,"l":100.24,"n":1097,"o":100.25,"t":"2025-10-16T04:00:00Z","v":301536,"vw":100.243484},{"c":100.29,"h":100.29,"l":100.28,"n":689,"o":100.29,"t":"2025-10-17T04:00:00Z","v":144839,"vw":100.286126},{"c":100.3,"h":100.3,"l":100.28,"n":1717,"o":100.28,"t":"2025-10-20T04:00:00Z","v":193033,"vw":100.293744},{"c":100.3,"h":100.31,"l":100.3,"n":1254,"o":100.3,"t":"2025-10-21T04:00:00Z","v":183849,"vw":100.304058},{"c":100.32,"h":100.32,"l":100.31,"n":926,"o":100.32,"t":"2025-10-22T04:00:00Z","v":205218,"vw":100.316947},{"c":100.33,"h":100.33,"l":100.32,"n":609,"o":100.33,"t":"2025-10-23T04:00:00Z","v":83117,"vw":100.32676},{"c":100.36,"h":100.37,"l":100.35,"n":1650,"o":100.36,"t":"2025-10-24T04:00:00Z","v":169166,"vw":100.35756},{"c":100.36,"h":100.38,"l":100.36,"n":730,"o":100.37,"t":"2025-10-27T04:00:00Z","v":334724,"vw":100.371513},{"c":100.38,"h":100.39,"l":100.38,"n":747,"o":100.39,"t":"2025-10-28T04:00:00Z","v":270243,"vw":100.385264},{"c":100.4,"h":100.4,"l":100.39,"n":596,"o":100.4,"t":"2025-10-29T04:00:00Z","v":175234,"vw":100.397075},{"c":100.4,"h":100.41,"l":100.4,"n":792,"o":100.41,"t":"2025-10-30T04:00:00Z","v":129869,"vw":100.405075},{"c":100.43,"h":100.45,"l":100.43,"n":947,"o":100.45,"t":"2025-10-31T04:00:00Z","v":156914,"vw":100.443473},{"c":100.1,"h":100.12,"l":100.1,"n":1151,"o":100.11,"t":"2025-11-03T05:00:00Z","v":166365,"vw":100.114724},{"c":100.13,"h":100.13,"l":100.12,"n":828,"o":100.13,"t":"2025-11-04T05:00:00Z","v":175082,"vw":100.126698},{"c":100.15,"h":100.15,"l":100.13,"n":711,"o":100.14,"t":"2025-11-05T05:00:00Z","v":276703,"vw":100.140932},{"c":100.17,"h":100.17,"l":100.14,"n":779,"o":100.15,"t":"2025-11-06T05:00:00Z","v":232074,"vw":100.148118},{"c":100.19,"h":100.19,"l":100.17,"n":823,"o":100.17,"t":"2025-11-07T05:00:00Z","v":162426,"vw":100.185432},{"c":100.21,"h":100.21,"l":100.2,"n":801,"o":100.2,"t":"2025-11-10T05:00:00Z","v":156027,"vw":100.204262},{"c":100.19,"h":100.21,"l":100.19,"n":1166,"o":100.19,"t":"2025-11-11T05:00:00Z","v":225085,"vw":100.193975},{"c":100.21,"h":100.22,"l":100.2,"n":909,"o":100.2,"t":"2025-11-12T05:00:00Z","v":1190009,"vw":100.217209},{"c":100.22,"h":100.22,"l":100.21,"n":813,"o":100.21,"t":"2025-11-13T05:00:00Z","v":136685,"vw":100.217668},{"c":100.26,"h":100.26,"l":100.24,"n":1160,"o":100.24,"t":"2025-11-14T05:00:00Z","v":124802,"vw":100.254356},{"c":100.28,"h":100.28,"l":100.25,"n":1029,"o":100.26,"t":"2025-11-17T05:00:00Z","v":224691,"vw":100.256498},{"c":100.28,"h":100.285,"l":100.27,"n":958,"o":100.27,"t":"2025-11-18T05:00:00Z","v":256711,"vw":100.276189},{"c":100.28,"h":100.29,"l":100.28,"n":1068,"o":100.29,"t":"2025-11-19T05:00:00Z","v":141883,"vw":100.285064},{"c":100.29,"h":100.3,"l":100.29,"n":605,"o":100.29,"t":"2025-11-20T05:00:00Z","v":154814,"vw":100.296658},{"c":100.32,"h":100.33,"l":100.32,"n":829,"o":100.32,"t":"2025-11-21T05:00:00Z","v":321886,"vw":100.321661},{"c":100.33,"h":100.34,"l":100.33,"n":1201,"o":100.34,"t":"2025-11-24T05:00:00Z","v":339556,"vw":100.332237},{"c":100.35,"h":100.35,"l":100.34,"n":1921,"o":100.35,"t":"2025-11-25T05:00:00Z","v":211825,"vw":100.345958},{"c":100.36,"h":100.37,"l":100.36,"n":706,"o":100.36,"t":"2025-11-26T05:00:00Z","v":124737,"vw":100.364485},{"c":100.41,"h":100.41,"l":100.39,"n":589,"o":100.4,"t":"2025-11-28T05:00:00Z","v":130599,"vw":100.39603},{"c":100.09,"h":100.09,"l":100.08,"n":938,"o":100.09,"t":"2025-12-01T05:00:00Z","v":1233716,"vw":100.08703},{"c":100.1,"h":100.11,"l":100.09,"n":743,"o":100.11,"t":"2025-12-02T05:00:00Z","v":269848,"vw":100.100663},{"c":100.11,"h":100.13,"l":100.11,"n":1053,"o":100.11,"t":"2025-12-03T05:00:00Z","v":187806,"vw":100.119222},{"c":100.14,"h":100.14,"l":100.13,"n":621,"o":100.14,"t":"2025-12-04T05:00:00Z","v":122493,"vw":100.135601},{"c":100.18,"h":100.18,"l":100.16,"n":648,"o":100.16,"t":"2025-12-05T05:00:00Z","v":189495,"vw":100.170087},{"c":100.18,"h":100.18,"l":100.17,"n":850,"o":100.18,"t":"2025-12-08T05:00:00Z","v":391222,"vw":100.176999},{"c":100.19,"h":100.19,"l":100.18,"n":1549,"o":100.18,"t":"2025-12-09T05:00:00Z","v":1133710,"vw":100.185837},{"c":100.2,"h":100.2,"l":100.1868,"n":715,"o":100.2,"t":"2025-12-10T05:00:00Z","v":250791,"vw":100.197505},{"c":100.21,"h":100.22,"l":100.21,"n":719,"o":100.21,"t":"2025-12-11T05:00:00Z","v":128590,"vw":100.215989},{"c":100.24,"h":100.24,"l":100.23,"n":651,"o":100.24,"t":"2025-12-12T05:00:00Z","v":132969,"vw":100.23661},{"c":100.24,"h":100.2599,"l":100.24,"n":931,"o":100.24,"t":"2025-12-15T05:00:00Z","v":249527,"vw":100.246403},{"c":100.25,"h":100.26,"l":100.25,"n":827,"o":100.25,"t":"2025-12-16T05:00:00Z","v":189570,"vw":100.253955},{"c":100.27,"h":100.27,"l":100.26,"n":858,"o":100.26,"t":"2025-12-17T05:00:00Z","v":1103307,"vw":100.269308},{"c":100.28,"h":100.28,"l":100.27,"n":581,"o":100.28,"t":"2025-12-18T05:00:00Z","v":178705,"vw":100.276355},{"c":100.3,"h":100.32,"l":100.3,"n":830,"o":100.3,"t":"2025-12-19T05:00:00Z","v":203485,"vw":100.313745},{"c":100.31,"h":100.32,"l":100.31,"n":1024,"o":100.32,"t":"2025-12-22T05:00:00Z","v":124731,"vw":100.315777},{"c":100.33,"h":100.33,"l":100.32,"n":697,"o":100.33,"t":"2025-12-23T05:00:00Z","v":114860,"vw":100.326585},{"c":100.36,"h":100.36,"l":100.34,"n":780,"o":100.34,"t":"2025-12-24T05:00:00Z","v":495717,"vw":100.349521},{"c":100.38,"h":100.4,"l":100.37,"n":1633,"o":100.38,"t":"2025-12-26T05:00:00Z","v":895203,"vw":100.382901},{"c":100.39,"h":100.39,"l":100.38,"n":796,"o":100.39,"t":"2025-12-29T05:00:00Z","v":436568,"vw":100.38742},{"c":100.09,"h":100.1,"l":100.09,"n":1074,"o":100.1,"t":"2025-12-30T05:00:00Z","v":393617,"vw":100.095705},{"c":100.11,"h":100.12,"l":100.11,"n":1116,"o":100.12,"t":"2025-12-31T05:00:00Z","v":242465,"vw":100.113715},{"c":100.14,"h":100.14,"l":100.13,"n":1545,"o":100.14,"t":"2026-01-02T05:00:00Z","v":282247,"vw":100.136921},{"c":100.14,"h":100.1575,"l":100.14,"n":1277,"o":100.14,"t":"2026-01-05T05:00:00Z","v":336355,"vw":100.145716},{"c":100.17,"h":100.17,"l":100.15,"n":915,"o":100.15,"t":"2026-01-06T05:00:00Z","v":179129,"vw":100.155082},{"c":100.16,"h":100.18,"l":100.16,"n":1999,"o":100.18,"t":"2026-01-07T05:00:00Z","v":559823,"vw":100.162511},{"c":100.17,"h":100.18,"l":100.17,"n":796,"o":100.18,"t":"2026-01-08T05:00:00Z","v":206800,"vw":100.176838},{"c":100.21,"h":100.21,"l":100.2,"n":901,"o":100.2,"t":"2026-01-09T05:00:00Z","v":174519,"vw":100.206212},{"c":100.22,"h":100.22,"l":100.205,"n":1681,"o":100.21,"t":"2026-01-12T05:00:00Z","v":285900,"vw":100.215262},{"c":100.22,"h":100.23,"l":100.21,"n":1365,"o":100.21,"t":"2026-01-13T05:00:00Z","v":531653,"vw":100.214393},{"c":100.24,"h":100.24,"l":100.22,"n":1026,"o":100.24,"t":"2026-01-14T05:00:00Z","v":182814,"vw":100.233128},{"c":100.23,"h":100.25,"l":100.23,"n":780,"o":100.24,"t":"2026-01-15T05:00:00Z","v":129340,"vw":100.243548},{"c":100.28,"h":100.28,"l":100.27,"n":798,"o":100.27,"t":"2026-01-16T05:00:00Z","v":146028,"vw":100.276333},{"c":100.28,"h":100.3,"l":100.28,"n":1770,"o":100.29,"t":"2026-01-20T05:00:00Z","v":317843,"vw":100.292517},{"c":100.29,"h":100.3,"l":100.29,"n":1828,"o":100.29,"t":"2026-01-21T05:00:00Z","v":155917,"vw":100.29376},{"c":100.3,"h":100.31,"l":100.3,"n":921,"o":100.31,"t":"2026-01-22T05:00:00Z","v":266248,"vw":100.305432},{"c":100.33,"h":100.33,"l":100.32,"n":929,"o":100.32,"t":"2026-01-23T05:00:00Z","v":154536,"vw":100.324945},{"c":100.35,"h":100.35,"l":100.34,"n":956,"o":100.35,"t":"2026-01-26T05:00:00Z","v":306766,"vw":100.344979},{"c":100.35,"h":100.36,"l":100.35,"n":1914,"o":100.35,"t":"2026-01-27T05:00:00Z","v":852608,"vw":100.351102},{"c":100.35,"h":100.37,"l":100.35,"n":955,"o":100.37,"t":"2026-01-28T05:00:00Z","v":136948,"vw":100.361987},{"c":100.36,"h":100.37,"l":100.36,"n":1407,"o":100.37,"t":"2026-01-29T05:00:00Z","v":552592,"vw":100.363466},{"c":100.4,"h":100.4,"l":100.39,"n":1294,"o":100.4,"t":"2026-01-30T05:00:00Z","v":270662,"vw":100.394373},{"c":100.11,"h":100.11,"l":100.1,"n":1362,"o":100.11,"t":"2026-02-02T05:00:00Z","v":361019,"vw":100.106116},{"c":100.11,"h":100.12,"l":100.11,"n":1333,"o":100.11,"t":"2026-02-03T05:00:00Z","v":392434,"vw":100.114765},{"c":100.13,"h":100.13,"l":100.11,"n":1318,"o":100.13,"t":"2026-02-04T05:00:00Z","v":288592,"vw":100.125216},{"c":100.13,"h":100.14,"l":100.12,"n":857,"o":100.14,"t":"2026-02-05T05:00:00Z","v":225255,"vw":100.126731},{"c":100.17,"h":100.17,"l":100.15,"n":998,"o":100.17,"t":"2026-02-06T05:00:00Z","v":1599695,"vw":100.156938},{"c":100.17,"h":100.18,"l":100.17,"n":1336,"o":100.18,"t":"2026-02-09T05:00:00Z","v":225941,"vw":100.17516},{"c":100.18,"h":100.19,"l":100.18,"n":1359,"o":100.18,"t":"2026-02-10T05:00:00Z","v":174643,"vw":100.183375},{"c":100.2,"h":100.2,"l":100.18,"n":1506,"o":100.18,"t":"2026-02-11T05:00:00Z","v":231590,"vw":100.188624},{"c":100.2,"h":100.21,"l":100.2,"n":908,"o":100.2,"t":"2026-02-12T05:00:00Z","v":372562,"vw":100.202624},{"c":100.25,"h":100.25,"l":100.24,"n":1425,"o":100.25,"t":"2026-02-13T05:00:00Z","v":251387,"vw":100.246666},{"c":100.24,"h":100.26,"l":100.24,"n":1002,"o":100.25,"t":"2026-02-17T05:00:00Z","v":540494,"vw":100.250108},{"c":100.25,"h":100.26,"l":100.25,"n":622,"o":100.25,"t":"2026-02-18T05:00:00Z","v":98290,"vw":100.255071},{"c":100.27,"h":100.27,"l":100.26,"n":692,"o":100.26,"t":"2026-02-19T05:00:00Z","v":125214,"vw":100.266583},{"c":100.3,"h":100.31,"l":100.2912,"n":786,"o":100.31,"t":"2026-02-20T05:00:00Z","v":330465,"vw":100.3072},{"c":100.32,"h":100.32,"l":100.3,"n":1058,"o":100.3,"t":"2026-02-23T05:00:00Z","v":243024,"vw":100.307319},{"c":100.33,"h":100.33,"l":100.32,"n":1781,"o":100.33,"t":"2026-02-24T05:00:00Z","v":189707,"vw":100.327127},{"c":100.33,"h":100.34,"l":100.33,"n":736,"o":100.34,"t":"2026-02-25T05:00:00Z","v":163919,"vw":100.335853},{"c":100.345,"h":100.35,"l":100.34,"n":765,"o":100.35,"t":"2026-02-26T05:00:00Z","v":124823,"vw":100.344253},{"c":100.37,"h":100.38,"l":100.37,"n":1221,"o":100.37,"t":"2026-02-27T05:00:00Z","v":338953,"vw":100.375197},{"c":100.08,"h":100.08,"l":100.07,"n":1166,"o":100.08,"t":"2026-03-02T05:00:00Z","v":369743,"vw":100.078487},{"c":100.08,"h":100.09,"l":100.08,"n":1739,"o":100.08,"t":"2026-03-03T05:00:00Z","v":459024,"vw":100.085364},{"c":100.09,"h":100.1,"l":100.09,"n":1524,"o":100.09,"t":"2026-03-04T05:00:00Z","v":399925,"vw":100.092284},{"c":100.1,"h":100.1192,"l":100.1,"n":1630,"o":100.1,"t":"2026-03-05T05:00:00Z","v":331905,"vw":100.105583},{"c":100.13,"h":100.14,"l":100.13,"n":1023,"o":100.13,"t":"2026-03-06T05:00:00Z","v":257927,"vw":100.134813},{"c":100.15,"h":100.15,"l":100.14,"n":1663,"o":100.15,"t":"2026-03-09T04:00:00Z","v":342168,"vw":100.14724},{"c":100.16,"h":100.16,"l":100.15,"n":1938,"o":100.15,"t":"2026-03-10T04:00:00Z","v":661121,"vw":100.157},{"c":100.18,"h":100.18,"l":100.17,"n":807,"o":100.17,"t":"2026-03-11T04:00:00Z","v":235602,"vw":100.174245},{"c":100.18,"h":100.18,"l":100.17,"n":826,"o":100.18,"t":"2026-03-12T04:00:00Z","v":210624,"vw":100.174982},{"c":100.21,"h":100.21,"l":100.2,"n":1233,"o":100.21,"t":"2026-03-13T04:00:00Z","v":232061,"vw":100.206346},{"c":100.22,"h":100.22,"l":100.21,"n":1179,"o":100.22,"t":"2026-03-16T04:00:00Z","v":880488,"vw":100.215526},{"c":100.22,"h":100.23,"l":100.22,"n":1003,"o":100.23,"t":"2026-03-17T04:00:00Z","v":230259,"vw":100.224473},{"c":100.23,"h":100.24,"l":100.23,"n":707,"o":100.23,"t":"2026-03-18T04:00:00Z","v":104210,"vw":100.234872},{"c":100.25,"h":100.25,"l":100.24,"n":837,"o":100.24,"t":"2026-03-19T04:00:00Z","v":936685,"vw":100.249252},{"c":100.28,"h":100.28,"l":100.27,"n":1206,"o":100.28,"t":"2026-03-20T04:00:00Z","v":430950,"vw":100.277409},{"c":100.28,"h":100.29,"l":100.28,"n":1064,"o":100.29,"t":"2026-03-23T04:00:00Z","v":290304,"vw":100.284795},{"c":100.3,"h":100.3,"l":100.29,"n":948,"o":100.3,"t":"2026-03-24T04:00:00Z","v":200313,"vw":100.295477},{"c":100.3,"h":100.31,"l":100.3,"n":790,"o":100.3,"t":"2026-03-25T04:00:00Z","v":124265,"vw":100.304316},{"c":100.31,"h":100.32,"l":100.31,"n":1181,"o":100.31,"t":"2026-03-26T04:00:00Z","v":209827,"vw":100.316108},{"c":100.34,"h":100.35,"l":100.34,"n":1027,"o":100.34,"t":"2026-03-27T04:00:00Z","v":268263,"vw":100.343698},{"c":100.35,"h":100.36,"l":100.35,"n":1007,"o":100.35,"t":"2026-03-30T04:00:00Z","v":1128836,"vw":100.35836},{"c":100.36,"h":100.37,"l":100.36,"n":1280,"o":100.37,"t":"2026-03-31T04:00:00Z","v":424149,"vw":100.364397},{"c":100.07,"h":100.07,"l":100.06,"n":1155,"o":100.06,"t":"2026-04-01T04:00:00Z","v":355121,"vw":100.065389},{"c":100.11,"h":100.11,"l":100.1,"n":1087,"o":100.11,"t":"2026-04-02T04:00:00Z","v":310054,"vw":100.108111},{"c":100.12,"h":100.12,"l":100.11,"n":1156,"o":100.11,"t":"2026-04-06T04:00:00Z","v":390728,"vw":100.116578},{"c":100.13,"h":100.13,"l":100.12,"n":1199,"o":100.13,"t":"2026-04-07T04:00:00Z","v":334690,"vw":100.125099},{"c":100.13,"h":100.14,"l":100.13,"n":1106,"o":100.13,"t":"2026-04-08T04:00:00Z","v":683137,"vw":100.131563},{"c":100.15,"h":100.16,"l":100.14,"n":904,"o":100.16,"t":"2026-04-09T04:00:00Z","v":241295,"vw":100.145566},{"c":100.17,"h":100.19,"l":100.17,"n":1358,"o":100.17,"t":"2026-04-10T04:00:00Z","v":281190,"vw":100.180345},{"c":100.19,"h":100.19,"l":100.18,"n":941,"o":100.19,"t":"2026-04-13T04:00:00Z","v":357399,"vw":100.182931},{"c":100.19,"h":100.2,"l":100.19,"n":1050,"o":100.19,"t":"2026-04-14T04:00:00Z","v":185008,"vw":100.194509},{"c":100.2,"h":100.21,"l":100.2,"n":1011,"o":100.2,"t":"2026-04-15T04:00:00Z","v":253146,"vw":100.203432},{"c":100.22,"h":100.22,"l":100.21,"n":1184,"o":100.21,"t":"2026-04-16T04:00:00Z","v":353778,"vw":100.21393},{"c":100.24,"h":100.25,"l":100.24,"n":1031,"o":100.24,"t":"2026-04-17T04:00:00Z","v":174478,"vw":100.2434},{"c":100.26,"h":100.26,"l":100.25,"n":755,"o":100.25,"t":"2026-04-20T04:00:00Z","v":150246,"vw":100.256152},{"c":100.27,"h":100.27,"l":100.26,"n":1049,"o":100.27,"t":"2026-04-21T04:00:00Z","v":204208,"vw":100.267477},{"c":100.27,"h":100.28,"l":100.27,"n":878,"o":100.27,"t":"2026-04-22T04:00:00Z","v":163608,"vw":100.275915},{"c":100.28,"h":100.29,"l":100.28,"n":826,"o":100.28,"t":"2026-04-23T04:00:00Z","v":294651,"vw":100.282594},{"c":100.32,"h":100.32,"l":100.31,"n":1092,"o":100.32,"t":"2026-04-24T04:00:00Z","v":209203,"vw":100.315931},{"c":100.33,"h":100.33,"l":100.32,"n":729,"o":100.33,"t":"2026-04-27T04:00:00Z","v":218253,"vw":100.327262},{"c":100.34,"h":100.34,"l":100.33,"n":824,"o":100.34,"t":"2026-04-28T04:00:00Z","v":175449,"vw":100.335663},{"c":100.34,"h":100.35,"l":100.34,"n":704,"o":100.35,"t":"2026-04-29T04:00:00Z","v":174635,"vw":100.345301},{"c":100.35,"h":100.36,"l":100.35,"n":1040,"o":100.36,"t":"2026-04-30T04:00:00Z","v":222134,"vw":100.353775},{"c":100.09,"h":100.09,"l":100.07,"n":1447,"o":100.08,"t":"2026-05-01T04:00:00Z","v":335084,"vw":100.083964},{"c":100.1,"h":100.1,"l":100.08,"n":832,"o":100.08,"t":"2026-05-04T04:00:00Z","v":221294,"vw":100.08778},{"c":100.09,"h":100.11,"l":100.09,"n":1168,"o":100.1,"t":"2026-05-05T04:00:00Z","v":210170,"vw":100.1052},{"c":100.1,"h":100.12,"l":100.1,"n":1300,"o":100.11,"t":"2026-05-06T04:00:00Z","v":208832,"vw":100.113388},{"c":100.12,"h":100.13,"l":100.12,"n":1000,"o":100.13,"t":"2026-05-07T04:00:00Z","v":283172,"vw":100.123004},{"c":100.15,"h":100.16,"l":100.15,"n":1182,"o":100.15,"t":"2026-05-08T04:00:00Z","v":205450,"vw":100.154656},{"c":100.17,"h":100.17,"l":100.15,"n":1083,"o":100.16,"t":"2026-05-11T04:00:00Z","v":260344,"vw":100.161887},{"c":100.18,"h":100.18,"l":100.161,"n":914,"o":100.18,"t":"2026-05-12T04:00:00Z","v":204705,"vw":100.174412},{"c":100.19,"h":100.19,"l":100.17,"n":754,"o":100.19,"t":"2026-05-13T04:00:00Z","v":312900,"vw":100.177091},{"c":100.2,"h":100.2,"l":100.18,"n":1093,"o":100.18,"t":"2026-05-14T04:00:00Z","v":315240,"vw":100.195466},{"c":100.23,"h":100.23,"l":100.22,"n":869,"o":100.22,"t":"2026-05-15T04:00:00Z","v":189258,"vw":100.226151},{"c":100.24,"h":100.24,"l":100.22,"n":1653,"o":100.24,"t":"2026-05-18T04:00:00Z","v":939419,"vw":100.228777},{"c":100.25,"h":100.25,"l":100.23,"n":919,"o":100.24,"t":"2026-05-19T04:00:00Z","v":168901,"vw":100.24117},{"c":100.25,"h":100.26,"l":100.25,"n":737,"o":100.26,"t":"2026-05-20T04:00:00Z","v":173225,"vw":100.252976},{"c":100.25,"h":100.27,"l":100.25,"n":882,"o":100.27,"t":"2026-05-21T04:00:00Z","v":222617,"vw":100.263295},{"c":100.29,"h":100.31,"l":100.29,"n":985,"o":100.3,"t":"2026-05-22T04:00:00Z","v":151467,"vw":100.300028},{"c":100.32,"h":100.32,"l":100.3,"n":916,"o":100.3,"t":"2026-05-26T04:00:00Z","v":2138391,"vw":100.317166},{"c":100.32,"h":100.32,"l":100.31,"n":855,"o":100.32,"t":"2026-05-27T04:00:00Z","v":358579,"vw":100.317749},{"c":100.33,"h":100.33,"l":100.32,"n":770,"o":100.32,"t":"2026-05-28T04:00:00Z","v":198087,"vw":100.325839},{"c":100.36,"h":100.36,"l":100.35,"n":1251,"o":100.35,"t":"2026-05-29T04:00:00Z","v":541373,"vw":100.355181},{"c":100.07,"h":100.07,"l":100.06,"n":1109,"o":100.07,"t":"2026-06-01T04:00:00Z","v":307549,"vw":100.066199},{"c":100.07,"h":100.08,"l":100.07,"n":997,"o":100.07,"t":"2026-06-02T04:00:00Z","v":178803,"vw":100.073183},{"c":100.08,"h":100.09,"l":100.08,"n":1112,"o":100.08,"t":"2026-06-03T04:00:00Z","v":208686,"vw":100.08517},{"c":100.09,"h":100.1,"l":100.09,"n":958,"o":100.1,"t":"2026-06-04T04:00:00Z","v":263441,"vw":100.094116},{"c":100.12,"h":100.13,"l":100.12,"n":1462,"o":100.12,"t":"2026-06-05T04:00:00Z","v":225374,"vw":100.124722},{"c":100.12,"h":100.14,"l":100.11,"n":1004,"o":100.12,"t":"2026-06-08T04:00:00Z","v":3214661,"vw":100.111787},{"c":100.13,"h":100.15,"l":100.13,"n":1176,"o":100.14,"t":"2026-06-09T04:00:00Z","v":268254,"vw":100.141197},{"c":100.14,"h":100.15,"l":100.14,"n":1054,"o":100.15,"t":"2026-06-10T04:00:00Z","v":509391,"vw":100.146946},{"c":100.15,"h":100.17,"l":100.15,"n":1272,"o":100.16,"t":"2026-06-11T04:00:00Z","v":712448,"vw":100.161763},{"c":100.19,"h":100.2,"l":100.19,"n":813,"o":100.2,"t":"2026-06-12T04:00:00Z","v":167095,"vw":100.196124},{"c":100.2,"h":100.21,"l":100.2,"n":1116,"o":100.2,"t":"2026-06-15T04:00:00Z","v":340987,"vw":100.202773},{"c":100.21,"h":100.22,"l":100.2,"n":879,"o":100.2,"t":"2026-06-16T04:00:00Z","v":191528,"vw":100.211723},{"c":100.21,"h":100.23,"l":100.21,"n":844,"o":100.22,"t":"2026-06-17T04:00:00Z","v":221629,"vw":100.220867},{"c":100.25,"h":100.27,"l":100.25,"n":1014,"o":100.27,"t":"2026-06-18T04:00:00Z","v":253315,"vw":100.259029},{"c":100.28,"h":100.28,"l":100.26,"n":929,"o":100.27,"t":"2026-06-22T04:00:00Z","v":323213,"vw":100.266735},{"c":100.28,"h":100.29,"l":100.27,"n":994,"o":100.28,"t":"2026-06-23T04:00:00Z","v":260526,"vw":100.280374},{"c":100.29,"h":100.3,"l":100.29,"n":1136,"o":100.29,"t":"2026-06-24T04:00:00Z","v":247259,"vw":100.294587},{"c":100.29,"h":100.3,"l":100.29,"n":1092,"o":100.29,"t":"2026-06-25T04:00:00Z","v":177401,"vw":100.296301},{"c":100.34,"h":100.34,"l":100.32,"n":1419,"o":100.34,"t":"2026-06-26T04:00:00Z","v":352294,"vw":100.331722},{"c":100.33,"h":100.34,"l":100.33,"n":1341,"o":100.33,"t":"2026-06-29T04:00:00Z","v":312403,"vw":100.335791},{"c":100.34,"h":100.35,"l":100.34,"n":954,"o":100.34,"t":"2026-06-30T04:00:00Z","v":177752,"vw":100.344031},{"c":100.05,"h":100.06,"l":100.05,"n":1345,"o":100.06,"t":"2026-07-01T04:00:00Z","v":274664,"vw":100.056116},{"c":100.1,"h":100.12,"l":100.1,"n":1767,"o":100.1,"t":"2026-07-02T04:00:00Z","v":340936,"vw":100.106229},{"c":100.1,"h":100.12,"l":100.1,"n":1024,"o":100.11,"t":"2026-07-06T04:00:00Z","v":159276,"vw":100.113624},{"c":100.12,"h":100.13,"l":100.11,"n":1391,"o":100.12,"t":"2026-07-07T04:00:00Z","v":202480,"vw":100.121278},{"c":100.12,"h":100.14,"l":100.12,"n":1533,"o":100.14,"t":"2026-07-08T04:00:00Z","v":394384,"vw":100.126677},{"c":100.15,"h":100.15,"l":100.13,"n":712,"o":100.13,"t":"2026-07-09T04:00:00Z","v":117912,"vw":100.138316},{"c":100.16,"h":100.18,"l":100.16,"n":1136,"o":100.17,"t":"2026-07-10T04:00:00Z","v":316739,"vw":100.166313},{"c":100.18,"h":100.18,"l":100.17,"n":1256,"o":100.18,"t":"2026-07-13T04:00:00Z","v":325637,"vw":100.174969},{"c":100.18,"h":100.19,"l":100.18,"n":1029,"o":100.18,"t":"2026-07-14T04:00:00Z","v":405347,"vw":100.185105},{"c":100.19,"h":100.2,"l":100.19,"n":1084,"o":100.19,"t":"2026-07-15T04:00:00Z","v":153304,"vw":100.195228},{"c":100.21,"h":100.21,"l":100.2,"n":1031,"o":100.2,"t":"2026-07-16T04:00:00Z","v":119124,"vw":100.205389},{"c":100.25,"h":100.25,"l":100.23,"n":1458,"o":100.23,"t":"2026-07-17T04:00:00Z","v":213666,"vw":100.237109},{"c":100.25,"h":100.25,"l":100.24,"n":814,"o":100.24,"t":"2026-07-20T04:00:00Z","v":159070,"vw":100.247209},{"c":100.25,"h":100.26,"l":100.25,"n":721,"o":100.26,"t":"2026-07-21T04:00:00Z","v":147483,"vw":100.255829},{"c":100.27,"h":100.27,"l":100.26,"n":859,"o":100.27,"t":"2026-07-22T04:00:00Z","v":133638,"vw":100.265404},{"c":100.27,"h":100.28,"l":100.27,"n":850,"o":100.28,"t":"2026-07-23T04:00:00Z","v":142941,"vw":100.27412},{"c":100.3,"h":100.31,"l":100.3,"n":2112,"o":100.3,"t":"2026-07-24T04:00:00Z","v":223489,"vw":100.302291},{"c":100.31,"h":100.32,"l":100.31,"n":842,"o":100.31,"t":"2026-07-27T04:00:00Z","v":219250,"vw":100.311247},{"c":100.32,"h":100.33,"l":100.32,"n":1046,"o":100.33,"t":"2026-07-28T04:00:00Z","v":152804,"vw":100.324836},{"c":100.34,"h":100.34,"l":100.33,"n":787,"o":100.34,"t":"2026-07-29T04:00:00Z","v":137287,"vw":100.33525},{"c":100.36,"h":100.36,"l":100.34,"n":960,"o":100.36,"t":"2026-07-30T04:00:00Z","v":122634,"vw":100.351381},{"c":100.39,"h":100.39,"l":100.37,"n":1080,"o":100.38,"t":"2026-07-31T04:00:00Z","v":215103,"vw":100.378346},{"c":100.09,"h":100.09,"l":100.08,"n":1691,"o":100.09,"t":"2026-08-03T04:00:00Z","v":371289,"vw":100.086325},{"c":100.09,"h":100.1,"l":100.09,"n":1728,"o":100.1,"t":"2026-08-04T04:00:00Z","v":1579325,"vw":100.095527},{"c":100.1,"h":100.11,"l":100.1,"n":1458,"o":100.11,"t":"2026-08-05T04:00:00Z","v":900830,"vw":100.103545},{"c":100.11,"h":100.12,"l":100.11,"n":2087,"o":100.12,"t":"2026-08-06T04:00:00Z","v":323191,"vw":100.113328},{"c":100.14,"h":100.15,"l":100.14,"n":940,"o":100.14,"t":"2026-08-07T04:00:00Z","v":197723,"vw":100.143645},{"c":100.15,"h":100.16,"l":100.15,"n":1186,"o":100.16,"t":"2026-08-10T04:00:00Z","v":805893,"vw":100.150727},{"c":100.16,"h":100.17,"l":100.16,"n":749,"o":100.17,"t":"2026-08-11T04:00:00Z","v":156097,"vw":100.162581},{"c":100.18,"h":100.18,"l":100.17,"n":1336,"o":100.17,"t":"2026-08-12T04:00:00Z","v":291485,"vw":100.175765},{"c":100.18,"h":100.19,"l":100.18,"n":1330,"o":100.19,"t":"2026-08-13T04:00:00Z","v":209104,"vw":100.185009},{"c":100.21,"h":100.22,"l":100.21,"n":1351,"o":100.22,"t":"2026-08-14T04:00:00Z","v":213647,"vw":100.216369},{"c":100.22,"h":100.23,"l":100.22,"n":1138,"o":100.22,"t":"2026-08-17T04:00:00Z","v":201031,"vw":100.223427},{"c":100.24,"h":100.24,"l":100.23,"n":942,"o":100.24,"t":"2026-08-18T04:00:00Z","v":556061,"vw":100.239045},{"c":100.25,"h":100.25,"l":100.24,"n":1337,"o":100.25,"t":"2026-08-19T04:00:00Z","v":238787,"vw":100.245387},{"c":100.26,"h":100.26,"l":100.25,"n":1524,"o":100.26,"t":"2026-08-20T04:00:00Z","v":173457,"vw":100.256725},{"c":100.29,"h":100.29,"l":100.28,"n":1445,"o":100.28,"t":"2026-08-21T04:00:00Z","v":270620,"vw":100.286824},{"c":100.3,"h":100.3,"l":100.29,"n":1083,"o":100.29,"t":"2026-08-24T04:00:00Z","v":230192,"vw":100.297387},{"c":100.3,"h":100.31,"l":100.3,"n":1181,"o":100.3,"t":"2026-08-25T04:00:00Z","v":180793,"vw":100.303399},{"c":100.3,"h":100.32,"l":100.3,"n":1357,"o":100.31,"t":"2026-08-26T04:00:00Z","v":581872,"vw":100.307087},{"c":100.33,"h":100.33,"l":100.32,"n":1390,"o":100.33,"t":"2026-08-27T04:00:00Z","v":179616,"vw":100.324652},{"c":100.35,"h":100.36,"l":100.35,"n":1515,"o":100.35,"t":"2026-08-28T04:00:00Z","v":197715,"vw":100.353963},{"c":100.36,"h":100.36,"l":100.35,"n":931,"o":100.35,"t":"2026-08-31T04:00:00Z","v":164710,"vw":100.355566},{"c":100.06,"h":100.07,"l":100.05,"n":1613,"o":100.07,"t":"2026-09-01T04:00:00Z","v":431915,"vw":100.059044},{"c":100.08,"h":100.08,"l":100.06,"n":1491,"o":100.08,"t":"2026-09-02T04:00:00Z","v":401109,"vw":100.0749},{"c":100.08,"h":100.09,"l":100.08,"n":1094,"o":100.08,"t":"2026-09-03T04:00:00Z","v":267245,"vw":100.083799},{"c":100.13,"h":100.13,"l":100.12,"n":1356,"o":100.13,"t":"2026-09-04T04:00:00Z","v":216566,"vw":100.125118},{"c":100.13,"h":100.14,"l":100.13,"n":2412,"o":100.13,"t":"2026-09-08T04:00:00Z","v":355517,"vw":100.13247},{"c":100.14,"h":100.15,"l":100.14,"n":1289,"o":100.15,"t":"2026-09-09T04:00:00Z","v":181671,"vw":100.144182},{"c":100.15,"h":100.15,"l":100.14,"n":1109,"o":100.14,"t":"2026-09-10T04:00:00Z","v":168784,"vw":100.145328},{"c":100.18,"h":100.18,"l":100.17,"n":1307,"o":100.18,"t":"2026-09-11T04:00:00Z","v":289791,"vw":100.175882},{"c":100.17,"h":100.19,"l":100.17,"n":1295,"o":100.18,"t":"2026-09-14T04:00:00Z","v":262879,"vw":100.184405},{"c":100.18,"h":100.2,"l":100.18,"n":1470,"o":100.18,"t":"2026-09-15T04:00:00Z","v":728111,"vw":100.184698},{"c":100.2,"h":100.21,"l":100.2,"n":1219,"o":100.21,"t":"2026-09-16T04:00:00Z","v":416768,"vw":100.203264},{"c":100.22,"h":100.22,"l":100.2,"n":1131,"o":100.2,"t":"2026-09-17T04:00:00Z","v":166840,"vw":100.206202},{"c":100.24,"h":100.25,"l":100.24,"n":2038,"o":100.25,"t":"2026-09-18T04:00:00Z","v":243769,"vw":100.245784},{"c":100.26,"h":100.26,"l":100.24,"n":1308,"o":100.24,"t":"2026-09-21T04:00:00Z","v":232051,"vw":100.254968},{"c":100.27,"h":100.27,"l":100.26,"n":1294,"o":100.26,"t":"2026-09-22T04:00:00Z","v":304250,"vw":100.2655},{"c":100.27,"h":100.28,"l":100.27,"n":1012,"o":100.28,"t":"2026-09-23T04:00:00Z","v":187546,"vw":100.277323},{"c":100.27,"h":100.29,"l":100.27,"n":1249,"o":100.28,"t":"2026-09-24T04:00:00Z","v":223515,"vw":100.284345},{"c":100.31,"h":100.32,"l":100.31,"n":1196,"o":100.31,"t":"2026-09-25T04:00:00Z","v":246677,"vw":100.315414},{"c":100.32,"h":100.33,"l":100.32,"n":954,"o":100.33,"t":"2026-09-28T04:00:00Z","v":164636,"vw":100.323224},{"c":100.33,"h":100.34,"l":100.33,"n":840,"o":100.33,"t":"2026-09-29T04:00:00Z","v":230050,"vw":100.333273},{"c":100.34,"h":100.35,"l":100.34,"n":1084,"o":100.34,"t":"2026-09-30T04:00:00Z","v":204559,"vw":100.34441},{"c":100.05,"h":100.05,"l":100.04,"n":1441,"o":100.05,"t":"2026-10-01T04:00:00Z","v":384728,"vw":100.045793},{"c":100.08,"h":100.09,"l":100.07,"n":932,"o":100.07,"t":"2026-10-02T04:00:00Z","v":214245,"vw":100.080562},{"c":100.09,"h":100.1,"l":100.09,"n":1930,"o":100.09,"t":"2026-10-05T04:00:00Z","v":355725,"vw":100.0944},{"c":100.09,"h":100.11,"l":100.09,"n":1586,"o":100.11,"t":"2026-10-06T04:00:00Z","v":414366,"vw":100.102404},{"c":100.1,"h":100.12,"l":100.1,"n":1406,"o":100.1,"t":"2026-10-07T04:00:00Z","v":261383,"vw":100.10642},{"c":100.12,"h":100.13,"l":100.12,"n":1438,"o":100.12,"t":"2026-10-08T04:00:00Z","v":554976,"vw":100.121312},{"c":100.16,"h":100.17,"l":100.16,"n":1156,"o":100.16,"t":"2026-10-09T04:00:00Z","v":180988,"vw":100.162725},{"c":100.17,"h":100.17,"l":100.16,"n":975,"o":100.16,"t":"2026-10-12T04:00:00Z","v":117063,"vw":100.16404},{"c":100.18,"h":100.18,"l":100.17,"n":2022,"o":100.17,"t":"2026-10-13T04:00:00Z","v":333021,"vw":100.177031},{"c":100.18,"h":100.19,"l":100.18,"n":1094,"o":100.18,"t":"2026-10-14T04:00:00Z","v":281531,"vw":100.18665},{"c":100.2,"h":100.2,"l":100.19,"n":1891,"o":100.19,"t":"2026-10-15T04:00:00Z","v":450435,"vw":100.197172},{"c":100.24,"h":100.24,"l":100.22,"n":2284,"o":100.22,"t":"2026-10-16T04:00:00Z","v":342406,"vw":100.23443},{"c":100.24,"h":100.25,"l":100.23,"n":1044,"o":100.24,"t":"2026-10-19T04:00:00Z","v":145348,"vw":100.242902},{"c":100.24,"h":100.26,"l":100.24,"n":3198,"o":100.25,"t":"2026-10-20T04:00:00Z","v":192037,"vw":100.253762},{"c":100.26,"h":100.27,"l":100.26,"n":895,"o":100.27,"t":"2026-10-21T04:00:00Z","v":175557,"vw":100.26489},{"c":100.27,"h":100.28,"l":100.27,"n":1267,"o":100.27,"t":"2026-10-22T04:00:00Z","v":269374,"vw":100.275598},{"c":100.308,"h":100.308,"l":100.3,"n":20,"o":100.3,"t":"2026-10-23T04:00:00Z","v":3780,"vw":100.301262}],"volatilityBars":[{"c":100.2689,"h":100.2689,"l":100.2689,"n":1,"o":100.2689,"t":"2026-09-22T12:00:00Z","v":100,"vw":100.2689},{"c":100.2692,"h":100.2692,"l":100.2692,"n":1,"o":100.2692,"t":"2026-09-22T12:45:00Z","v":200,"vw":100.2692},{"c":100.2625,"h":100.27,"l":100.26,"n":40,"o":100.26,"t":"2026-09-22T13:30:00Z","v":17441,"vw":100.26081},{"c":100.265,"h":100.266,"l":100.265,"n":6,"o":100.266,"t":"2026-09-22T13:45:00Z","v":1533,"vw":100.26533},{"c":100.2634,"h":100.2676,"l":100.2634,"n":9,"o":100.2638,"t":"2026-09-22T14:00:00Z","v":2576,"vw":100.264224},{"c":100.2675,"h":100.27,"l":100.265,"n":11,"o":100.265,"t":"2026-09-22T14:15:00Z","v":1854,"vw":100.267864},{"c":100.2623,"h":100.2676,"l":100.2623,"n":8,"o":100.2676,"t":"2026-09-22T14:30:00Z","v":1178,"vw":100.266288},{"c":100.27,"h":100.27,"l":100.265,"n":7,"o":100.27,"t":"2026-09-22T14:45:00Z","v":1355,"vw":100.267709},{"c":100.27,"h":100.27,"l":100.2638,"n":32,"o":100.27,"t":"2026-09-22T15:00:00Z","v":10822,"vw":100.268463},{"c":100.265,"h":100.27,"l":100.2619,"n":63,"o":100.265,"t":"2026-09-22T15:15:00Z","v":16348,"vw":100.265269},{"c":100.265,"h":100.27,"l":100.26,"n":39,"o":100.265,"t":"2026-09-22T15:30:00Z","v":5484,"vw":100.265156},{"c":100.27,"h":100.27,"l":100.26,"n":66,"o":100.265,"t":"2026-09-22T15:45:00Z","v":11646,"vw":100.265656},{"c":100.265,"h":100.27,"l":100.26,"n":33,"o":100.265,"t":"2026-09-22T16:00:00Z","v":6563,"vw":100.267864},{"c":100.265,"h":100.27,"l":100.26,"n":62,"o":100.265,"t":"2026-09-22T16:15:00Z","v":11094,"vw":100.268463},{"c":100.27,"h":100.27,"l":100.26,"n":83,"o":100.27,"t":"2026-09-22T16:30:00Z","v":29673,"vw":100.263543},{"c":100.265,"h":100.27,"l":100.2638,"n":34,"o":100.27,"t":"2026-09-22T16:45:00Z","v":49068,"vw":100.269633},{"c":100.265,"h":100.27,"l":100.26,"n":27,"o":100.265,"t":"2026-09-22T17:00:00Z","v":3314,"vw":100.265473},{"c":100.265,"h":100.27,"l":100.2601,"n":28,"o":100.265,"t":"2026-09-22T17:15:00Z","v":8293,"vw":100.265304},{"c":100.265,"h":100.27,"l":100.2638,"n":50,"o":100.2675,"t":"2026-09-22T17:30:00Z","v":9158,"vw":100.267955},{"c":100.265,"h":100.27,"l":100.2638,"n":43,"o":100.265,"t":"2026-09-22T17:45:00Z","v":9054,"vw":100.266196},{"c":100.27,"h":100.27,"l":100.26,"n":23,"o":100.265,"t":"2026-09-22T18:00:00Z","v":4344,"vw":100.265851},{"c":100.265,"h":100.27,"l":100.26,"n":50,"o":100.2633,"t":"2026-09-22T18:15:00Z","v":18048,"vw":100.26498},{"c":100.265,"h":100.27,"l":100.26,"n":13,"o":100.26,"t":"2026-09-22T18:30:00Z","v":1031,"vw":100.265996},{"c":100.27,"h":100.27,"l":100.26,"n":74,"o":100.265,"t":"2026-09-22T18:45:00Z","v":17906,"vw":100.264813},{"c":100.27,"h":100.27,"l":100.26,"n":26,"o":100.26,"t":"2026-09-22T19:00:00Z","v":7032,"vw":100.264276},{"c":100.27,"h":100.27,"l":100.2638,"n":36,"o":100.27,"t":"2026-09-22T19:15:00Z","v":2030,"vw":100.266973},{"c":100.27,"h":100.27,"l":100.2629,"n":27,"o":100.27,"t":"2026-09-22T19:30:00Z","v":3157,"vw":100.266368},{"c":100.27,"h":100.27,"l":100.26,"n":125,"o":100.265,"t":"2026-09-22T19:45:00Z","v":43735,"vw":100.261864},{"c":100.27,"h":100.27,"l":100.2685,"n":9,"o":100.27,"t":"2026-09-22T20:00:00Z","v":4465,"vw":100.269965},{"c":100.28,"h":100.28,"l":100.275,"n":42,"o":100.28,"t":"2026-09-23T13:30:00Z","v":8563,"vw":100.278985},{"c":100.28,"h":100.28,"l":100.275,"n":46,"o":100.28,"t":"2026-09-23T13:45:00Z","v":4328,"vw":100.279556},{"c":100.28,"h":100.28,"l":100.275,"n":15,"o":100.28,"t":"2026-09-23T14:00:00Z","v":2870,"vw":100.276363},{"c":100.28,"h":100.28,"l":100.27,"n":22,"o":100.28,"t":"2026-09-23T14:15:00Z","v":2411,"vw":100.276578},{"c":100.28,"h":100.28,"l":100.275,"n":7,"o":100.275,"t":"2026-09-23T14:30:00Z","v":1418,"vw":100.275357},{"c":100.275,"h":100.28,"l":100.275,"n":22,"o":100.2763,"t":"2026-09-23T14:45:00Z","v":2597,"vw":100.27718},{"c":100.28,"h":100.28,"l":100.28,"n":4,"o":100.28,"t":"2026-09-23T15:00:00Z","v":208,"vw":100.28},{"c":100.28,"h":100.28,"l":100.275,"n":8,"o":100.28,"t":"2026-09-23T15:15:00Z","v":908,"vw":100.279222},{"c":100.28,"h":100.28,"l":100.275,"n":30,"o":100.28,"t":"2026-09-23T15:30:00Z","v":9594,"vw":100.279684},{"c":100.28,"h":100.28,"l":100.275,"n":14,"o":100.28,"t":"2026-09-23T15:45:00Z","v":4506,"vw":100.277473},{"c":100.27,"h":100.28,"l":100.27,"n":19,"o":100.275,"t":"2026-09-23T16:00:00Z","v":5117,"vw":100.278377},{"c":100.28,"h":100.28,"l":100.27,"n":30,"o":100.28,"t":"2026-09-23T16:15:00Z","v":7647,"vw":100.278645},{"c":100.2737,"h":100.28,"l":100.2734,"n":18,"o":100.2734,"t":"2026-09-23T16:30:00Z","v":4346,"vw":100.276524},{"c":100.28,"h":100.28,"l":100.27,"n":35,"o":100.2799,"t":"2026-09-23T16:45:00Z","v":15983,"vw":100.274853},{"c":100.2777,"h":100.28,"l":100.2734,"n":29,"o":100.28,"t":"2026-09-23T17:00:00Z","v":5313,"vw":100.276771},{"c":100.275,"h":100.28,"l":100.2701,"n":35,"o":100.275,"t":"2026-09-23T17:15:00Z","v":4669,"vw":100.276552},{"c":100.28,"h":100.28,"l":100.27,"n":27,"o":100.28,"t":"2026-09-23T17:30:00Z","v":5295,"vw":100.277092},{"c":100.28,"h":100.28,"l":100.28,"n":34,"o":100.28,"t":"2026-09-23T17:45:00Z","v":17907,"vw":100.28},{"c":100.28,"h":100.28,"l":100.2701,"n":37,"o":100.28,"t":"2026-09-23T18:00:00Z","v":12021,"vw":100.275344},{"c":100.2799,"h":100.28,"l":100.27,"n":34,"o":100.275,"t":"2026-09-23T18:15:00Z","v":4721,"vw":100.276191},{"c":100.28,"h":100.28,"l":100.275,"n":29,"o":100.28,"t":"2026-09-23T18:30:00Z","v":2039,"vw":100.279431},{"c":100.28,"h":100.28,"l":100.27,"n":46,"o":100.275,"t":"2026-09-23T18:45:00Z","v":7610,"vw":100.276939},{"c":100.28,"h":100.28,"l":100.27,"n":35,"o":100.28,"t":"2026-09-23T19:00:00Z","v":5595,"vw":100.275711},{"c":100.275,"h":100.28,"l":100.275,"n":30,"o":100.28,"t":"2026-09-23T19:15:00Z","v":3036,"vw":100.279109},{"c":100.28,"h":100.28,"l":100.27,"n":51,"o":100.28,"t":"2026-09-23T19:30:00Z","v":9190,"vw":100.275183},{"c":100.28,"h":100.28,"l":100.27,"n":77,"o":100.28,"t":"2026-09-23T19:45:00Z","v":16274,"vw":100.278003},{"c":100.27,"h":100.27,"l":100.27,"n":7,"o":100.27,"t":"2026-09-23T20:00:00Z","v":18369,"vw":100.27},{"c":100.2703,"h":100.2703,"l":100.2703,"n":1,"o":100.2703,"t":"2026-09-23T20:30:00Z","v":100,"vw":100.2703},{"c":100.2444,"h":100.2444,"l":100.2444,"n":1,"o":100.2444,"t":"2026-09-23T23:00:00Z","v":100,"vw":100.2444},{"c":100.165,"h":100.28,"l":100.165,"n":4,"o":100.28,"t":"2026-09-23T23:15:00Z","v":400,"vw":100.23975},{"c":100.234,"h":100.28,"l":100.234,"n":3,"o":100.28,"t":"2026-09-23T23:30:00Z","v":300,"vw":100.2527},{"c":100.2537,"h":100.28,"l":100.246,"n":6,"o":100.28,"t":"2026-09-23T23:45:00Z","v":600,"vw":100.2568},{"c":100.28,"h":100.28,"l":100.28,"n":1,"o":100.28,"t":"2026-09-24T11:00:00Z","v":100,"vw":100.28},{"c":100.285,"h":100.285,"l":100.28,"n":44,"o":100.28,"t":"2026-09-24T13:30:00Z","v":4556,"vw":100.281271},{"c":100.28,"h":100.285,"l":100.28,"n":24,"o":100.285,"t":"2026-09-24T13:45:00Z","v":5693,"vw":100.282387},{"c":100.285,"h":100.29,"l":100.28,"n":16,"o":100.285,"t":"2026-09-24T14:00:00Z","v":12313,"vw":100.288712},{"c":100.28,"h":100.2863,"l":100.28,"n":33,"o":100.285,"t":"2026-09-24T14:15:00Z","v":9704,"vw":100.282626},{"c":100.285,"h":100.289,"l":100.2821,"n":41,"o":100.2825,"t":"2026-09-24T14:30:00Z","v":18543,"vw":100.287934},{"c":100.288,"h":100.288,"l":100.28,"n":35,"o":100.28,"t":"2026-09-24T14:45:00Z","v":11393,"vw":100.282426},{"c":100.285,"h":100.29,"l":100.28,"n":33,"o":100.285,"t":"2026-09-24T15:00:00Z","v":3773,"vw":100.285796},{"c":100.285,"h":100.29,"l":100.28,"n":69,"o":100.29,"t":"2026-09-24T15:15:00Z","v":12586,"vw":100.287457},{"c":100.2819,"h":100.2881,"l":100.2805,"n":21,"o":100.2876,"t":"2026-09-24T15:30:00Z","v":9851,"vw":100.282264},{"c":100.285,"h":100.29,"l":100.28,"n":43,"o":100.285,"t":"2026-09-24T15:45:00Z","v":13425,"vw":100.283691},{"c":100.285,"h":100.285,"l":100.285,"n":25,"o":100.285,"t":"2026-09-24T16:00:00Z","v":3528,"vw":100.285},{"c":100.2821,"h":100.2867,"l":100.28,"n":19,"o":100.2867,"t":"2026-09-24T16:15:00Z","v":1335,"vw":100.282436},{"c":100.2825,"h":100.2876,"l":100.2825,"n":17,"o":100.285,"t":"2026-09-24T16:30:00Z","v":1896,"vw":100.285576},{"c":100.285,"h":100.29,"l":100.28,"n":39,"o":100.285,"t":"2026-09-24T16:45:00Z","v":6999,"vw":100.285806},{"c":100.285,"h":100.29,"l":100.285,"n":22,"o":100.29,"t":"2026-09-24T17:00:00Z","v":2108,"vw":100.286314},{"c":100.28,"h":100.29,"l":100.28,"n":8,"o":100.282,"t":"2026-09-24T17:15:00Z","v":4437,"vw":100.284604},{"c":100.28,"h":100.288,"l":100.28,"n":13,"o":100.285,"t":"2026-09-24T17:30:00Z","v":1963,"vw":100.285738},{"c":100.285,"h":100.2876,"l":100.2801,"n":36,"o":100.285,"t":"2026-09-24T17:45:00Z","v":2800,"vw":100.284903},{"c":100.285,"h":100.2893,"l":100.28,"n":15,"o":100.285,"t":"2026-09-24T18:00:00Z","v":6263,"vw":100.286166},{"c":100.285,"h":100.29,"l":100.285,"n":10,"o":100.29,"t":"2026-09-24T18:15:00Z","v":793,"vw":100.285649},{"c":100.285,"h":100.29,"l":100.28,"n":34,"o":100.29,"t":"2026-09-24T18:30:00Z","v":3205,"vw":100.284158},{"c":100.2825,"h":100.285,"l":100.2824,"n":8,"o":100.2824,"t":"2026-09-24T18:45:00Z","v":586,"vw":100.283482},{"c":100.285,"h":100.29,"l":100.28,"n":41,"o":100.29,"t":"2026-09-24T19:00:00Z","v":9851,"vw":100.287116},{"c":100.285,"h":100.29,"l":100.28,"n":72,"o":100.284,"t":"2026-09-24T19:15:00Z","v":23982,"vw":100.280793},{"c":100.285,"h":100.29,"l":100.28,"n":57,"o":100.285,"t":"2026-09-24T19:30:00Z","v":6284,"vw":100.285948},{"c":100.28,"h":100.29,"l":100.28,"n":113,"o":100.285,"t":"2026-09-24T19:45:00Z","v":22147,"vw":100.282915},{"c":100.2838,"h":100.29,"l":100.27,"n":9,"o":100.27,"t":"2026-09-24T20:00:00Z","v":16085,"vw":100.274469},{"c":100.315,"h":100.315,"l":100.31,"n":39,"o":100.31,"t":"2026-09-25T13:30:00Z","v":5548,"vw":100.313061},{"c":100.315,"h":100.3163,"l":100.314,"n":19,"o":100.314,"t":"2026-09-25T13:45:00Z","v":4374,"vw":100.314942},{"c":100.315,"h":100.3199,"l":100.31,"n":34,"o":100.31,"t":"2026-09-25T14:00:00Z","v":5265,"vw":100.315885},{"c":100.315,"h":100.3163,"l":100.3125,"n":54,"o":100.315,"t":"2026-09-25T14:15:00Z","v":11572,"vw":100.314956},{"c":100.315,"h":100.315,"l":100.31,"n":63,"o":100.315,"t":"2026-09-25T14:30:00Z","v":12467,"vw":100.312926},{"c":100.31,"h":100.32,"l":100.31,"n":260,"o":100.315,"t":"2026-09-25T14:45:00Z","v":33589,"vw":100.31369},{"c":100.315,"h":100.32,"l":100.31,"n":41,"o":100.31,"t":"2026-09-25T15:00:00Z","v":14346,"vw":100.316124},{"c":100.31,"h":100.32,"l":100.31,"n":12,"o":100.315,"t":"2026-09-25T15:15:00Z","v":25898,"vw":100.319522},{"c":100.315,"h":100.32,"l":100.31,"n":32,"o":100.315,"t":"2026-09-25T15:30:00Z","v":25781,"vw":100.319381},{"c":100.3125,"h":100.32,"l":100.3125,"n":18,"o":100.315,"t":"2026-09-25T15:45:00Z","v":1474,"vw":100.31518},{"c":100.3125,"h":100.3168,"l":100.31,"n":36,"o":100.315,"t":"2026-09-25T16:00:00Z","v":9770,"vw":100.314759},{"c":100.315,"h":100.3177,"l":100.31,"n":13,"o":100.3167,"t":"2026-09-25T16:15:00Z","v":1770,"vw":100.313169},{"c":100.3121,"h":100.315,"l":100.31,"n":9,"o":100.3101,"t":"2026-09-25T16:30:00Z","v":2667,"vw":100.312261},{"c":100.3124,"h":100.32,"l":100.31,"n":20,"o":100.315,"t":"2026-09-25T16:45:00Z","v":6262,"vw":100.313731},{"c":100.315,"h":100.3199,"l":100.3125,"n":29,"o":100.3199,"t":"2026-09-25T17:00:00Z","v":3824,"vw":100.315939},{"c":100.315,"h":100.3168,"l":100.31,"n":12,"o":100.31,"t":"2026-09-25T17:15:00Z","v":3915,"vw":100.315366},{"c":100.3167,"h":100.32,"l":100.31,"n":32,"o":100.315,"t":"2026-09-25T17:30:00Z","v":5327,"vw":100.314988},{"c":100.315,"h":100.3163,"l":100.31,"n":17,"o":100.3163,"t":"2026-09-25T17:45:00Z","v":3550,"vw":100.31429},{"c":100.3163,"h":100.32,"l":100.31,"n":9,"o":100.3106,"t":"2026-09-25T18:00:00Z","v":2600,"vw":100.315603},{"c":100.3125,"h":100.32,"l":100.31,"n":27,"o":100.315,"t":"2026-09-25T18:15:00Z","v":5588,"vw":100.314903},{"c":100.315,"h":100.3163,"l":100.31,"n":33,"o":100.315,"t":"2026-09-25T18:30:00Z","v":7697,"vw":100.31409},{"c":100.31,"h":100.32,"l":100.31,"n":20,"o":100.318,"t":"2026-09-25T18:45:00Z","v":9084,"vw":100.315431},{"c":100.315,"h":100.32,"l":100.31,"n":31,"o":100.3125,"t":"2026-09-25T19:00:00Z","v":3158,"vw":100.314257},{"c":100.3163,"h":100.3199,"l":100.31,"n":27,"o":100.3121,"t":"2026-09-25T19:15:00Z","v":9092,"vw":100.314597},{"c":100.3125,"h":100.32,"l":100.31,"n":45,"o":100.315,"t":"2026-09-25T19:30:00Z","v":4963,"vw":100.314715},{"c":100.31,"h":100.32,"l":100.31,"n":60,"o":100.315,"t":"2026-09-25T19:45:00Z","v":16136,"vw":100.313049},{"c":100.31,"h":100.3185,"l":100.31,"n":14,"o":100.31,"t":"2026-09-25T20:00:00Z","v":7607,"vw":100.310509},{"c":100.3201,"h":100.3201,"l":100.32,"n":2,"o":100.32,"t":"2026-09-28T13:15:00Z","v":240,"vw":100.32005},{"c":100.322,"h":100.33,"l":100.32,"n":33,"o":100.33,"t":"2026-09-28T13:30:00Z","v":9537,"vw":100.327684},{"c":100.32,"h":100.3268,"l":100.32,"n":27,"o":100.325,"t":"2026-09-28T13:45:00Z","v":9805,"vw":100.32514},{"c":100.32,"h":100.3263,"l":100.32,"n":40,"o":100.32,"t":"2026-09-28T14:00:00Z","v":3293,"vw":100.322613},{"c":100.325,"h":100.3263,"l":100.32,"n":34,"o":100.325,"t":"2026-09-28T14:15:00Z","v":8192,"vw":100.321919},{"c":100.325,"h":100.3299,"l":100.32,"n":80,"o":100.325,"t":"2026-09-28T14:30:00Z","v":19147,"vw":100.325218},{"c":100.322,"h":100.3299,"l":100.32,"n":31,"o":100.32,"t":"2026-09-28T14:45:00Z","v":4820,"vw":100.321103},{"c":100.3201,"h":100.33,"l":100.32,"n":27,"o":100.325,"t":"2026-09-28T15:00:00Z","v":5127,"vw":100.322722},{"c":100.3299,"h":100.3299,"l":100.32,"n":27,"o":100.3201,"t":"2026-09-28T15:15:00Z","v":8363,"vw":100.321641},{"c":100.33,"h":100.33,"l":100.32,"n":16,"o":100.33,"t":"2026-09-28T15:30:00Z","v":3315,"vw":100.325478},{"c":100.33,"h":100.33,"l":100.32,"n":19,"o":100.32,"t":"2026-09-28T15:45:00Z","v":2744,"vw":100.322307},{"c":100.325,"h":100.3263,"l":100.32,"n":15,"o":100.325,"t":"2026-09-28T16:00:00Z","v":6491,"vw":100.321889},{"c":100.32,"h":100.328,"l":100.32,"n":21,"o":100.3238,"t":"2026-09-28T16:15:00Z","v":7742,"vw":100.323829},{"c":100.325,"h":100.3263,"l":100.32,"n":11,"o":100.3263,"t":"2026-09-28T16:30:00Z","v":1311,"vw":100.324695},{"c":100.325,"h":100.325,"l":100.32,"n":14,"o":100.32,"t":"2026-09-28T16:45:00Z","v":2345,"vw":100.32061},{"c":100.32,"h":100.33,"l":100.32,"n":18,"o":100.3218,"t":"2026-09-28T17:00:00Z","v":2980,"vw":100.324727},{"c":100.3263,"h":100.3263,"l":100.3224,"n":8,"o":100.3241,"t":"2026-09-28T17:15:00Z","v":685,"vw":100.324928},{"c":100.3224,"h":100.33,"l":100.32,"n":10,"o":100.3263,"t":"2026-09-28T17:30:00Z","v":969,"vw":100.324604},{"c":100.3241,"h":100.325,"l":100.32,"n":10,"o":100.325,"t":"2026-09-28T17:45:00Z","v":824,"vw":100.323168},{"c":100.325,"h":100.33,"l":100.32,"n":9,"o":100.32,"t":"2026-09-28T18:00:00Z","v":2429,"vw":100.325081},{"c":100.325,"h":100.325,"l":100.325,"n":4,"o":100.325,"t":"2026-09-28T18:15:00Z","v":231,"vw":100.325},{"c":100.32,"h":100.33,"l":100.32,"n":19,"o":100.325,"t":"2026-09-28T18:30:00Z","v":4774,"vw":100.324874},{"c":100.325,"h":100.33,"l":100.32,"n":21,"o":100.325,"t":"2026-09-28T18:45:00Z","v":3275,"vw":100.322286},{"c":100.32,"h":100.33,"l":100.32,"n":29,"o":100.325,"t":"2026-09-28T19:00:00Z","v":6199,"vw":100.323992},{"c":100.3201,"h":100.3267,"l":100.32,"n":26,"o":100.32,"t":"2026-09-28T19:15:00Z","v":9050,"vw":100.324009},{"c":100.32,"h":100.3259,"l":100.32,"n":36,"o":100.325,"t":"2026-09-28T19:30:00Z","v":19675,"vw":100.320299},{"c":100.32,"h":100.33,"l":100.32,"n":40,"o":100.3241,"t":"2026-09-28T19:45:00Z","v":9028,"vw":100.321418},{"c":100.32,"h":100.3201,"l":100.32,"n":12,"o":100.32,"t":"2026-09-28T20:00:00Z","v":6763,"vw":100.320004},{"c":100.32,"h":100.32,"l":100.32,"n":2,"o":100.32,"t":"2026-09-28T22:15:00Z","v":500,"vw":100.32},{"c":100.3113,"h":100.3113,"l":100.3113,"n":1,"o":100.3113,"t":"2026-09-28T22:45:00Z","v":100,"vw":100.3113},{"c":100.335,"h":100.3363,"l":100.33,"n":14,"o":100.33,"t":"2026-09-29T13:30:00Z","v":2664,"vw":100.33152},{"c":100.335,"h":100.3381,"l":100.335,"n":28,"o":100.3381,"t":"2026-09-29T13:45:00Z","v":6772,"vw":100.336824},{"c":100.335,"h":100.3363,"l":100.3325,"n":12,"o":100.3363,"t":"2026-09-29T14:00:00Z","v":1609,"vw":100.334523},{"c":100.335,"h":100.335,"l":100.33,"n":19,"o":100.3325,"t":"2026-09-29T14:15:00Z","v":1749,"vw":100.333759},{"c":100.3325,"h":100.3363,"l":100.3321,"n":16,"o":100.335,"t":"2026-09-29T14:30:00Z","v":1114,"vw":100.334303},{"c":100.3359,"h":100.3359,"l":100.33,"n":24,"o":100.3325,"t":"2026-09-29T14:45:00Z","v":4973,"vw":100.333261},{"c":100.335,"h":100.3363,"l":100.33,"n":16,"o":100.3307,"t":"2026-09-29T15:00:00Z","v":5529,"vw":100.331947},{"c":100.3359,"h":100.34,"l":100.33,"n":12,"o":100.3367,"t":"2026-09-29T15:15:00Z","v":6979,"vw":100.335997},{"c":100.335,"h":100.34,"l":100.33,"n":55,"o":100.331,"t":"2026-09-29T15:30:00Z","v":10803,"vw":100.33387},{"c":100.33,"h":100.3363,"l":100.33,"n":23,"o":100.334,"t":"2026-09-29T15:45:00Z","v":5795,"vw":100.331984},{"c":100.33,"h":100.3363,"l":100.33,"n":19,"o":100.3301,"t":"2026-09-29T16:00:00Z","v":4210,"vw":100.332476},{"c":100.335,"h":100.34,"l":100.335,"n":7,"o":100.335,"t":"2026-09-29T16:15:00Z","v":1774,"vw":100.336146},{"c":100.336,"h":100.3399,"l":100.332,"n":7,"o":100.332,"t":"2026-09-29T16:30:00Z","v":3140,"vw":100.3378},{"c":100.34,"h":100.34,"l":100.33,"n":32,"o":100.3379,"t":"2026-09-29T16:45:00Z","v":6068,"vw":100.334992},{"c":100.3325,"h":100.3399,"l":100.33,"n":8,"o":100.335,"t":"2026-09-29T17:00:00Z","v":2063,"vw":100.334745},{"c":100.3325,"h":100.34,"l":100.33,"n":22,"o":100.33,"t":"2026-09-29T17:15:00Z","v":16158,"vw":100.330142},{"c":100.335,"h":100.34,"l":100.3341,"n":6,"o":100.3379,"t":"2026-09-29T17:30:00Z","v":4129,"vw":100.33719},{"c":100.3301,"h":100.34,"l":100.33,"n":14,"o":100.335,"t":"2026-09-29T17:45:00Z","v":6755,"vw":100.335702},{"c":100.335,"h":100.335,"l":100.33,"n":12,"o":100.335,"t":"2026-09-29T18:00:00Z","v":3331,"vw":100.333461},{"c":100.3363,"h":100.3363,"l":100.3324,"n":9,"o":100.3325,"t":"2026-09-29T18:15:00Z","v":956,"vw":100.333236},{"c":100.3363,"h":100.34,"l":100.33,"n":43,"o":100.3399,"t":"2026-09-29T18:30:00Z","v":14452,"vw":100.331737},{"c":100.33,"h":100.34,"l":100.33,"n":15,"o":100.3363,"t":"2026-09-29T18:45:00Z","v":7814,"vw":100.33181},{"c":100.33,"h":100.34,"l":100.33,"n":43,"o":100.335,"t":"2026-09-29T19:00:00Z","v":12081,"vw":100.335485},{"c":100.335,"h":100.34,"l":100.33,"n":22,"o":100.335,"t":"2026-09-29T19:15:00Z","v":7758,"vw":100.337428},{"c":100.34,"h":100.34,"l":100.33,"n":50,"o":100.3368,"t":"2026-09-29T19:30:00Z","v":32110,"vw":100.333712},{"c":100.33,"h":100.34,"l":100.33,"n":73,"o":100.3321,"t":"2026-09-29T19:45:00Z","v":28477,"vw":100.330785},{"c":100.33,"h":100.34,"l":100.33,"n":20,"o":100.33,"t":"2026-09-29T20:00:00Z","v":26864,"vw":100.331669},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-09-29T23:45:00Z","v":100,"vw":100.33},{"c":100.335,"h":100.335,"l":100.335,"n":2,"o":100.335,"t":"2026-09-30T12:30:00Z","v":500,"vw":100.335},{"c":100.335,"h":100.335,"l":100.335,"n":1,"o":100.335,"t":"2026-09-30T13:00:00Z","v":100,"vw":100.335},{"c":100.3399,"h":100.3399,"l":100.335,"n":2,"o":100.335,"t":"2026-09-30T13:15:00Z","v":680,"vw":100.336297},{"c":100.342,"h":100.348,"l":100.34,"n":67,"o":100.34,"t":"2026-09-30T13:30:00Z","v":16037,"vw":100.343721},{"c":100.345,"h":100.345,"l":100.341,"n":9,"o":100.3425,"t":"2026-09-30T13:45:00Z","v":3272,"vw":100.341578},{"c":100.345,"h":100.345,"l":100.3403,"n":38,"o":100.3407,"t":"2026-09-30T14:00:00Z","v":22020,"vw":100.341713},{"c":100.345,"h":100.348,"l":100.34,"n":16,"o":100.3403,"t":"2026-09-30T14:15:00Z","v":2388,"vw":100.343315},{"c":100.345,"h":100.3478,"l":100.34,"n":36,"o":100.345,"t":"2026-09-30T14:30:00Z","v":3637,"vw":100.343389},{"c":100.34,"h":100.3498,"l":100.34,"n":41,"o":100.34,"t":"2026-09-30T14:45:00Z","v":7537,"vw":100.342696},{"c":100.34,"h":100.3478,"l":100.34,"n":45,"o":100.345,"t":"2026-09-30T15:00:00Z","v":10101,"vw":100.343958},{"c":100.345,"h":100.35,"l":100.342,"n":25,"o":100.345,"t":"2026-09-30T15:15:00Z","v":4077,"vw":100.344075},{"c":100.345,"h":100.345,"l":100.345,"n":1,"o":100.345,"t":"2026-09-30T15:30:00Z","v":100,"vw":100.345},{"c":100.345,"h":100.35,"l":100.3421,"n":29,"o":100.345,"t":"2026-09-30T15:45:00Z","v":4778,"vw":100.346126},{"c":100.345,"h":100.345,"l":100.3421,"n":12,"o":100.3422,"t":"2026-09-30T16:00:00Z","v":2123,"vw":100.344408},{"c":100.345,"h":100.3478,"l":100.3401,"n":22,"o":100.3478,"t":"2026-09-30T16:15:00Z","v":6492,"vw":100.341248},{"c":100.345,"h":100.3497,"l":100.3422,"n":14,"o":100.345,"t":"2026-09-30T16:30:00Z","v":904,"vw":100.345435},{"c":100.345,"h":100.3476,"l":100.34,"n":31,"o":100.3476,"t":"2026-09-30T16:45:00Z","v":10141,"vw":100.344315},{"c":100.345,"h":100.35,"l":100.3401,"n":35,"o":100.345,"t":"2026-09-30T17:00:00Z","v":23416,"vw":100.348765},{"c":100.345,"h":100.35,"l":100.34,"n":67,"o":100.345,"t":"2026-09-30T17:15:00Z","v":10029,"vw":100.344932},{"c":100.3492,"h":100.35,"l":100.34,"n":30,"o":100.345,"t":"2026-09-30T17:30:00Z","v":6636,"vw":100.347415},{"c":100.345,"h":100.35,"l":100.345,"n":29,"o":100.35,"t":"2026-09-30T17:45:00Z","v":3001,"vw":100.347623},{"c":100.35,"h":100.35,"l":100.345,"n":12,"o":100.345,"t":"2026-09-30T18:00:00Z","v":1153,"vw":100.346044},{"c":100.3435,"h":100.35,"l":100.342,"n":13,"o":100.345,"t":"2026-09-30T18:15:00Z","v":4569,"vw":100.342909},{"c":100.3433,"h":100.35,"l":100.3433,"n":19,"o":100.345,"t":"2026-09-30T18:30:00Z","v":2003,"vw":100.345942},{"c":100.345,"h":100.35,"l":100.34,"n":27,"o":100.3437,"t":"2026-09-30T18:45:00Z","v":6745,"vw":100.342906},{"c":100.345,"h":100.35,"l":100.345,"n":26,"o":100.345,"t":"2026-09-30T19:00:00Z","v":2920,"vw":100.346943},{"c":100.345,"h":100.348,"l":100.3421,"n":29,"o":100.348,"t":"2026-09-30T19:15:00Z","v":3236,"vw":100.345711},{"c":100.345,"h":100.35,"l":100.3421,"n":77,"o":100.345,"t":"2026-09-30T19:30:00Z","v":9236,"vw":100.345962},{"c":100.35,"h":100.35,"l":100.34,"n":90,"o":100.348,"t":"2026-09-30T19:45:00Z","v":28330,"vw":100.343404},{"c":100.35,"h":100.35,"l":100.34,"n":10,"o":100.34,"t":"2026-09-30T20:00:00Z","v":2280,"vw":100.345654},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-09-30T20:30:00Z","v":800,"vw":100.35},{"c":100.3499,"h":100.35,"l":100.3499,"n":2,"o":100.35,"t":"2026-09-30T23:00:00Z","v":200,"vw":100.34995},{"c":100.1,"h":100.1,"l":100.1,"n":1,"o":100.1,"t":"2026-10-01T10:15:00Z","v":1000,"vw":100.1},{"c":100.06,"h":100.06,"l":100.06,"n":4,"o":100.06,"t":"2026-10-01T11:15:00Z","v":1047,"vw":100.06},{"c":100.055,"h":100.055,"l":100.055,"n":1,"o":100.055,"t":"2026-10-01T11:45:00Z","v":100,"vw":100.055},{"c":100.055,"h":100.055,"l":100.055,"n":1,"o":100.055,"t":"2026-10-01T12:00:00Z","v":100,"vw":100.055},{"c":100.055,"h":100.055,"l":100.055,"n":1,"o":100.055,"t":"2026-10-01T12:30:00Z","v":100,"vw":100.055},{"c":100.055,"h":100.0585,"l":100.055,"n":2,"o":100.0585,"t":"2026-10-01T13:00:00Z","v":874,"vw":100.0581},{"c":100.055,"h":100.058,"l":100.055,"n":8,"o":100.058,"t":"2026-10-01T13:15:00Z","v":1164,"vw":100.057674},{"c":100.05,"h":100.05,"l":100.04,"n":66,"o":100.05,"t":"2026-10-01T13:30:00Z","v":22756,"vw":100.047331},{"c":100.04,"h":100.05,"l":100.04,"n":57,"o":100.05,"t":"2026-10-01T13:45:00Z","v":24910,"vw":100.044879},{"c":100.045,"h":100.05,"l":100.04,"n":28,"o":100.045,"t":"2026-10-01T14:00:00Z","v":4372,"vw":100.04567},{"c":100.04,"h":100.05,"l":100.04,"n":49,"o":100.045,"t":"2026-10-01T14:15:00Z","v":15967,"vw":100.046145},{"c":100.04,"h":100.048,"l":100.04,"n":44,"o":100.045,"t":"2026-10-01T14:30:00Z","v":5825,"vw":100.043965},{"c":100.045,"h":100.05,"l":100.04,"n":44,"o":100.045,"t":"2026-10-01T14:45:00Z","v":18646,"vw":100.049027},{"c":100.045,"h":100.0478,"l":100.04,"n":38,"o":100.0478,"t":"2026-10-01T15:00:00Z","v":10929,"vw":100.044671},{"c":100.04,"h":100.05,"l":100.04,"n":30,"o":100.045,"t":"2026-10-01T15:15:00Z","v":8429,"vw":100.042903},{"c":100.048,"h":100.0499,"l":100.04,"n":88,"o":100.0465,"t":"2026-10-01T15:30:00Z","v":20860,"vw":100.045717},{"c":100.045,"h":100.0481,"l":100.04,"n":42,"o":100.045,"t":"2026-10-01T15:45:00Z","v":5951,"vw":100.04624},{"c":100.045,"h":100.05,"l":100.04,"n":66,"o":100.045,"t":"2026-10-01T16:00:00Z","v":14230,"vw":100.047226},{"c":100.04,"h":100.05,"l":100.04,"n":44,"o":100.045,"t":"2026-10-01T16:15:00Z","v":8536,"vw":100.045784},{"c":100.045,"h":100.05,"l":100.0403,"n":27,"o":100.045,"t":"2026-10-01T16:30:00Z","v":5901,"vw":100.044535},{"c":100.045,"h":100.0481,"l":100.0401,"n":16,"o":100.045,"t":"2026-10-01T16:45:00Z","v":2220,"vw":100.046445},{"c":100.045,"h":100.0478,"l":100.04,"n":19,"o":100.045,"t":"2026-10-01T17:00:00Z","v":2841,"vw":100.045226},{"c":100.045,"h":100.0458,"l":100.045,"n":23,"o":100.045,"t":"2026-10-01T17:15:00Z","v":2658,"vw":100.045229},{"c":100.05,"h":100.05,"l":100.04,"n":40,"o":100.045,"t":"2026-10-01T17:30:00Z","v":8718,"vw":100.043471},{"c":100.045,"h":100.045,"l":100.045,"n":13,"o":100.045,"t":"2026-10-01T17:45:00Z","v":567,"vw":100.045},{"c":100.045,"h":100.049,"l":100.0401,"n":27,"o":100.045,"t":"2026-10-01T18:00:00Z","v":6627,"vw":100.045848},{"c":100.045,"h":100.0499,"l":100.04,"n":62,"o":100.045,"t":"2026-10-01T18:15:00Z","v":17594,"vw":100.044577},{"c":100.045,"h":100.05,"l":100.0433,"n":57,"o":100.045,"t":"2026-10-01T18:30:00Z","v":15898,"vw":100.045732},{"c":100.045,"h":100.045,"l":100.0433,"n":27,"o":100.045,"t":"2026-10-01T18:45:00Z","v":2869,"vw":100.044475},{"c":100.045,"h":100.05,"l":100.04,"n":64,"o":100.045,"t":"2026-10-01T19:00:00Z","v":50001,"vw":100.047176},{"c":100.045,"h":100.0478,"l":100.0424,"n":47,"o":100.0478,"t":"2026-10-01T19:15:00Z","v":9783,"vw":100.044901},{"c":100.045,"h":100.048,"l":100.0401,"n":69,"o":100.045,"t":"2026-10-01T19:30:00Z","v":10624,"vw":100.043987},{"c":100.04,"h":100.05,"l":100.04,"n":135,"o":100.045,"t":"2026-10-01T19:45:00Z","v":71962,"vw":100.044865},{"c":100.04,"h":100.05,"l":100.04,"n":8,"o":100.05,"t":"2026-10-01T20:00:00Z","v":7044,"vw":100.048683},{"c":100.01,"h":100.01,"l":100.01,"n":6,"o":100.01,"t":"2026-10-02T11:00:00Z","v":500,"vw":100.01},{"c":100.075,"h":100.08,"l":100.07,"n":47,"o":100.07,"t":"2026-10-02T13:30:00Z","v":10908,"vw":100.071785},{"c":100.075,"h":100.0779,"l":100.0719,"n":38,"o":100.075,"t":"2026-10-02T13:45:00Z","v":8546,"vw":100.073651},{"c":100.075,"h":100.0799,"l":100.0733,"n":34,"o":100.0733,"t":"2026-10-02T14:00:00Z","v":5300,"vw":100.078049},{"c":100.0721,"h":100.08,"l":100.0721,"n":37,"o":100.08,"t":"2026-10-02T14:15:00Z","v":9123,"vw":100.07539},{"c":100.075,"h":100.0798,"l":100.075,"n":21,"o":100.075,"t":"2026-10-02T14:30:00Z","v":1958,"vw":100.07637},{"c":100.075,"h":100.079,"l":100.075,"n":22,"o":100.075,"t":"2026-10-02T14:45:00Z","v":4134,"vw":100.077052},{"c":100.0799,"h":100.08,"l":100.07,"n":36,"o":100.075,"t":"2026-10-02T15:00:00Z","v":5745,"vw":100.076945},{"c":100.075,"h":100.0799,"l":100.07,"n":18,"o":100.07,"t":"2026-10-02T15:15:00Z","v":1340,"vw":100.076435},{"c":100.07,"h":100.0778,"l":100.07,"n":7,"o":100.0778,"t":"2026-10-02T15:30:00Z","v":1023,"vw":100.075308},{"c":100.075,"h":100.0788,"l":100.07,"n":20,"o":100.0736,"t":"2026-10-02T15:45:00Z","v":3420,"vw":100.076948},{"c":100.0758,"h":100.0799,"l":100.07,"n":23,"o":100.078,"t":"2026-10-02T16:00:00Z","v":5587,"vw":100.073968},{"c":100.075,"h":100.08,"l":100.07,"n":18,"o":100.075,"t":"2026-10-02T16:15:00Z","v":3965,"vw":100.076946},{"c":100.0741,"h":100.0778,"l":100.0737,"n":11,"o":100.075,"t":"2026-10-02T16:30:00Z","v":1149,"vw":100.075161},{"c":100.0778,"h":100.0797,"l":100.075,"n":14,"o":100.0797,"t":"2026-10-02T16:45:00Z","v":2669,"vw":100.07696},{"c":100.075,"h":100.08,"l":100.0701,"n":6,"o":100.075,"t":"2026-10-02T17:00:00Z","v":2337,"vw":100.079019},{"c":100.07,"h":100.0779,"l":100.07,"n":15,"o":100.0733,"t":"2026-10-02T17:15:00Z","v":3994,"vw":100.074359},{"c":100.08,"h":100.08,"l":100.07,"n":21,"o":100.0778,"t":"2026-10-02T17:30:00Z","v":6667,"vw":100.075529},{"c":100.0799,"h":100.0799,"l":100.07,"n":7,"o":100.075,"t":"2026-10-02T17:45:00Z","v":5219,"vw":100.074008},{"c":100.08,"h":100.08,"l":100.07,"n":9,"o":100.075,"t":"2026-10-02T18:00:00Z","v":1795,"vw":100.074091},{"c":100.085,"h":100.0867,"l":100.07,"n":41,"o":100.07,"t":"2026-10-02T18:15:00Z","v":6373,"vw":100.080564},{"c":100.09,"h":100.09,"l":100.08,"n":18,"o":100.0831,"t":"2026-10-02T18:30:00Z","v":3457,"vw":100.083045},{"c":100.085,"h":100.09,"l":100.08,"n":33,"o":100.0868,"t":"2026-10-02T18:45:00Z","v":14474,"vw":100.08775},{"c":100.085,"h":100.085,"l":100.08,"n":31,"o":100.085,"t":"2026-10-02T19:00:00Z","v":8769,"vw":100.083854},{"c":100.0837,"h":100.09,"l":100.08,"n":31,"o":100.08,"t":"2026-10-02T19:15:00Z","v":9715,"vw":100.085806},{"c":100.0899,"h":100.09,"l":100.08,"n":54,"o":100.085,"t":"2026-10-02T19:30:00Z","v":32030,"vw":100.088663},{"c":100.08,"h":100.09,"l":100.07,"n":77,"o":100.085,"t":"2026-10-02T19:45:00Z","v":11240,"vw":100.080193},{"c":100.08,"h":100.08,"l":100.08,"n":5,"o":100.08,"t":"2026-10-02T20:00:00Z","v":15627,"vw":100.08},{"c":100.095,"h":100.1,"l":100.09,"n":67,"o":100.09,"t":"2026-10-05T13:30:00Z","v":18854,"vw":100.091408},{"c":100.095,"h":100.0997,"l":100.09,"n":36,"o":100.09,"t":"2026-10-05T13:45:00Z","v":7994,"vw":100.095032},{"c":100.095,"h":100.1,"l":100.09,"n":35,"o":100.095,"t":"2026-10-05T14:00:00Z","v":11474,"vw":100.092935},{"c":100.099,"h":100.1,"l":100.0901,"n":32,"o":100.095,"t":"2026-10-05T14:15:00Z","v":9464,"vw":100.097038},{"c":100.1,"h":100.1,"l":100.095,"n":35,"o":100.095,"t":"2026-10-05T14:30:00Z","v":3862,"vw":100.09799},{"c":100.0964,"h":100.0967,"l":100.09,"n":29,"o":100.095,"t":"2026-10-05T14:45:00Z","v":2119,"vw":100.094215},{"c":100.095,"h":100.0964,"l":100.09,"n":28,"o":100.095,"t":"2026-10-05T15:00:00Z","v":3331,"vw":100.09293},{"c":100.095,"h":100.1,"l":100.09,"n":68,"o":100.1,"t":"2026-10-05T15:15:00Z","v":12969,"vw":100.095541},{"c":100.095,"h":100.0968,"l":100.09,"n":45,"o":100.095,"t":"2026-10-05T15:30:00Z","v":4001,"vw":100.095901},{"c":100.1,"h":100.1,"l":100.09,"n":471,"o":100.095,"t":"2026-10-05T15:45:00Z","v":54866,"vw":100.097364},{"c":100.095,"h":100.1,"l":100.095,"n":26,"o":100.095,"t":"2026-10-05T16:00:00Z","v":4843,"vw":100.096527},{"c":100.1,"h":100.1,"l":100.095,"n":10,"o":100.095,"t":"2026-10-05T16:15:00Z","v":717,"vw":100.09732},{"c":100.095,"h":100.1,"l":100.0919,"n":34,"o":100.095,"t":"2026-10-05T16:30:00Z","v":6105,"vw":100.094515},{"c":100.0959,"h":100.0959,"l":100.09,"n":7,"o":100.095,"t":"2026-10-05T16:45:00Z","v":1636,"vw":100.092017},{"c":100.095,"h":100.1,"l":100.09,"n":21,"o":100.095,"t":"2026-10-05T17:00:00Z","v":3405,"vw":100.092201},{"c":100.095,"h":100.1,"l":100.09,"n":40,"o":100.09,"t":"2026-10-05T17:15:00Z","v":10362,"vw":100.097518},{"c":100.095,"h":100.1,"l":100.0921,"n":43,"o":100.1,"t":"2026-10-05T17:30:00Z","v":4431,"vw":100.09579},{"c":100.1,"h":100.1,"l":100.0901,"n":23,"o":100.095,"t":"2026-10-05T17:45:00Z","v":1635,"vw":100.096816},{"c":100.095,"h":100.1,"l":100.09,"n":62,"o":100.0922,"t":"2026-10-05T18:00:00Z","v":47951,"vw":100.091752},{"c":100.095,"h":100.1,"l":100.095,"n":31,"o":100.1,"t":"2026-10-05T18:15:00Z","v":3161,"vw":100.096366},{"c":100.0964,"h":100.1,"l":100.09,"n":19,"o":100.0901,"t":"2026-10-05T18:30:00Z","v":3469,"vw":100.093918},{"c":100.095,"h":100.1,"l":100.09,"n":71,"o":100.0901,"t":"2026-10-05T18:45:00Z","v":13753,"vw":100.095691},{"c":100.095,"h":100.1,"l":100.09,"n":65,"o":100.0922,"t":"2026-10-05T19:00:00Z","v":14396,"vw":100.095628},{"c":100.095,"h":100.1,"l":100.095,"n":110,"o":100.1,"t":"2026-10-05T19:15:00Z","v":22181,"vw":100.095908},{"c":100.095,"h":100.1,"l":100.09,"n":45,"o":100.095,"t":"2026-10-05T19:30:00Z","v":6841,"vw":100.09622},{"c":100.09,"h":100.1,"l":100.09,"n":167,"o":100.0997,"t":"2026-10-05T19:45:00Z","v":74022,"vw":100.092823},{"c":100.09,"h":100.09,"l":100.09,"n":6,"o":100.09,"t":"2026-10-05T20:00:00Z","v":2912,"vw":100.09},{"c":100.1,"h":100.1,"l":100.1,"n":3,"o":100.1,"t":"2026-10-06T11:45:00Z","v":1592,"vw":100.1},{"c":100.1,"h":100.1,"l":100.1,"n":3,"o":100.1,"t":"2026-10-06T13:00:00Z","v":114,"vw":100.1},{"c":100.105,"h":100.11,"l":100.1,"n":76,"o":100.11,"t":"2026-10-06T13:30:00Z","v":20227,"vw":100.108697},{"c":100.1,"h":100.1067,"l":100.1,"n":51,"o":100.105,"t":"2026-10-06T13:45:00Z","v":4701,"vw":100.104364},{"c":100.1,"h":100.11,"l":100.1,"n":72,"o":100.105,"t":"2026-10-06T14:00:00Z","v":19361,"vw":100.105693},{"c":100.104,"h":100.11,"l":100.1,"n":158,"o":100.1001,"t":"2026-10-06T14:15:00Z","v":9525,"vw":100.102397},{"c":100.1,"h":100.1064,"l":100.1,"n":33,"o":100.105,"t":"2026-10-06T14:30:00Z","v":3310,"vw":100.103892},{"c":100.1,"h":100.11,"l":100.1,"n":74,"o":100.101,"t":"2026-10-06T14:45:00Z","v":7358,"vw":100.106472},{"c":100.11,"h":100.11,"l":100.1,"n":28,"o":100.1,"t":"2026-10-06T15:00:00Z","v":2191,"vw":100.10311},{"c":100.1,"h":100.1064,"l":100.1,"n":38,"o":100.105,"t":"2026-10-06T15:15:00Z","v":2001,"vw":100.102205},{"c":100.1006,"h":100.11,"l":100.1,"n":53,"o":100.105,"t":"2026-10-06T15:30:00Z","v":153549,"vw":100.100151},{"c":100.105,"h":100.1079,"l":100.1,"n":41,"o":100.1,"t":"2026-10-06T15:45:00Z","v":9455,"vw":100.102864},{"c":100.1002,"h":100.1067,"l":100.1,"n":45,"o":100.1,"t":"2026-10-06T16:00:00Z","v":5254,"vw":100.102175},{"c":100.1,"h":100.11,"l":100.1,"n":45,"o":100.105,"t":"2026-10-06T16:15:00Z","v":8377,"vw":100.103781},{"c":100.1,"h":100.11,"l":100.1,"n":30,"o":100.1,"t":"2026-10-06T16:30:00Z","v":5815,"vw":100.105064},{"c":100.1,"h":100.11,"l":100.1,"n":37,"o":100.1065,"t":"2026-10-06T16:45:00Z","v":4338,"vw":100.104011},{"c":100.1,"h":100.1067,"l":100.1,"n":33,"o":100.1,"t":"2026-10-06T17:00:00Z","v":4935,"vw":100.102605},{"c":100.105,"h":100.1079,"l":100.1,"n":35,"o":100.105,"t":"2026-10-06T17:15:00Z","v":6581,"vw":100.104277},{"c":100.105,"h":100.1068,"l":100.1,"n":29,"o":100.105,"t":"2026-10-06T17:30:00Z","v":5317,"vw":100.103856},{"c":100.1,"h":100.11,"l":100.1,"n":30,"o":100.105,"t":"2026-10-06T17:45:00Z","v":22807,"vw":100.108815},{"c":100.1064,"h":100.1064,"l":100.1,"n":23,"o":100.1,"t":"2026-10-06T18:00:00Z","v":2487,"vw":100.102198},{"c":100.11,"h":100.11,"l":100.1,"n":22,"o":100.1023,"t":"2026-10-06T18:15:00Z","v":2614,"vw":100.104346},{"c":100.1001,"h":100.105,"l":100.1,"n":17,"o":100.1,"t":"2026-10-06T18:30:00Z","v":1457,"vw":100.101579},{"c":100.1,"h":100.1068,"l":100.1,"n":42,"o":100.105,"t":"2026-10-06T18:45:00Z","v":9602,"vw":100.101762},{"c":100.11,"h":100.11,"l":100.1,"n":67,"o":100.1,"t":"2026-10-06T19:00:00Z","v":26572,"vw":100.103055},{"c":100.1,"h":100.1065,"l":100.1,"n":63,"o":100.105,"t":"2026-10-06T19:15:00Z","v":18678,"vw":100.100775},{"c":100.1067,"h":100.1067,"l":100.1,"n":63,"o":100.105,"t":"2026-10-06T19:30:00Z","v":12977,"vw":100.101033},{"c":100.1,"h":100.1099,"l":100.1,"n":83,"o":100.1,"t":"2026-10-06T19:45:00Z","v":18803,"vw":100.103125},{"c":100.11,"h":100.11,"l":100.09,"n":9,"o":100.09,"t":"2026-10-06T20:00:00Z","v":17981,"vw":100.091193},{"c":100.11,"h":100.11,"l":100.11,"n":1,"o":100.11,"t":"2026-10-06T20:30:00Z","v":1759,"vw":100.11},{"c":100.1,"h":100.1,"l":100.1,"n":2,"o":100.1,"t":"2026-10-06T22:15:00Z","v":300,"vw":100.1},{"c":100.1036,"h":100.1099,"l":100.1,"n":37,"o":100.1,"t":"2026-10-07T13:30:00Z","v":8244,"vw":100.100638},{"c":100.1033,"h":100.11,"l":100.1023,"n":22,"o":100.1023,"t":"2026-10-07T13:45:00Z","v":1218,"vw":100.104393},{"c":100.11,"h":100.11,"l":100.1,"n":37,"o":100.105,"t":"2026-10-07T14:00:00Z","v":6327,"vw":100.108152},{"c":100.108,"h":100.11,"l":100.105,"n":13,"o":100.105,"t":"2026-10-07T14:15:00Z","v":1683,"vw":100.106807},{"c":100.1099,"h":100.11,"l":100.105,"n":5,"o":100.105,"t":"2026-10-07T14:30:00Z","v":854,"vw":100.106917},{"c":100.1099,"h":100.11,"l":100.1024,"n":31,"o":100.1024,"t":"2026-10-07T14:45:00Z","v":8763,"vw":100.1066},{"c":100.1,"h":100.11,"l":100.1,"n":18,"o":100.105,"t":"2026-10-07T15:00:00Z","v":2356,"vw":100.105642},{"c":100.11,"h":100.11,"l":100.1,"n":27,"o":100.1079,"t":"2026-10-07T15:15:00Z","v":6470,"vw":100.105324},{"c":100.1078,"h":100.11,"l":100.1,"n":180,"o":100.1,"t":"2026-10-07T15:30:00Z","v":99858,"vw":100.103338},{"c":100.115,"h":100.12,"l":100.1,"n":47,"o":100.1079,"t":"2026-10-07T15:45:00Z","v":8926,"vw":100.109519},{"c":100.1141,"h":100.1176,"l":100.11,"n":112,"o":100.11,"t":"2026-10-07T16:00:00Z","v":19153,"vw":100.111623},{"c":100.105,"h":100.1165,"l":100.105,"n":54,"o":100.115,"t":"2026-10-07T16:15:00Z","v":5048,"vw":100.112276},{"c":100.11,"h":100.1148,"l":100.1045,"n":27,"o":100.11,"t":"2026-10-07T16:30:00Z","v":4030,"vw":100.108713},{"c":100.1149,"h":100.1149,"l":100.1,"n":15,"o":100.1149,"t":"2026-10-07T16:45:00Z","v":3338,"vw":100.104257},{"c":100.11,"h":100.12,"l":100.1002,"n":15,"o":100.1052,"t":"2026-10-07T17:00:00Z","v":5108,"vw":100.11271},{"c":100.1,"h":100.1116,"l":100.1,"n":46,"o":100.11,"t":"2026-10-07T17:15:00Z","v":7121,"vw":100.107647},{"c":100.12,"h":100.12,"l":100.1,"n":25,"o":100.1,"t":"2026-10-07T17:30:00Z","v":3885,"vw":100.107767},{"c":100.11,"h":100.119,"l":100.1,"n":19,"o":100.11,"t":"2026-10-07T17:45:00Z","v":3978,"vw":100.112507},{"c":100.1149,"h":100.1149,"l":100.1,"n":21,"o":100.1,"t":"2026-10-07T18:00:00Z","v":6545,"vw":100.11067},{"c":100.1149,"h":100.1149,"l":100.11,"n":7,"o":100.11,"t":"2026-10-07T18:15:00Z","v":1413,"vw":100.110409},{"c":100.12,"h":100.12,"l":100.1,"n":27,"o":100.11,"t":"2026-10-07T18:30:00Z","v":8235,"vw":100.105886},{"c":100.1,"h":100.12,"l":100.1,"n":26,"o":100.1149,"t":"2026-10-07T18:45:00Z","v":4853,"vw":100.107072},{"c":100.11,"h":100.11,"l":100.1,"n":33,"o":100.11,"t":"2026-10-07T19:00:00Z","v":7226,"vw":100.104626},{"c":100.115,"h":100.12,"l":100.105,"n":65,"o":100.105,"t":"2026-10-07T19:15:00Z","v":11745,"vw":100.111306},{"c":100.115,"h":100.1165,"l":100.105,"n":106,"o":100.115,"t":"2026-10-07T19:30:00Z","v":10764,"vw":100.110449},{"c":100.12,"h":100.12,"l":100.105,"n":72,"o":100.115,"t":"2026-10-07T19:45:00Z","v":7489,"vw":100.114192},{"c":100.1,"h":100.1,"l":100.1,"n":7,"o":100.1,"t":"2026-10-07T20:00:00Z","v":2374,"vw":100.1},{"c":100.12,"h":100.12,"l":100.12,"n":2,"o":100.12,"t":"2026-10-08T12:15:00Z","v":5288,"vw":100.12},{"c":100.12,"h":100.129,"l":100.12,"n":87,"o":100.12,"t":"2026-10-08T13:30:00Z","v":23925,"vw":100.121162},{"c":100.12,"h":100.125,"l":100.12,"n":19,"o":100.12,"t":"2026-10-08T13:45:00Z","v":1368,"vw":100.120893},{"c":100.12,"h":100.1299,"l":100.12,"n":40,"o":100.125,"t":"2026-10-08T14:00:00Z","v":5573,"vw":100.120716},{"c":100.12,"h":100.1259,"l":100.12,"n":34,"o":100.125,"t":"2026-10-08T14:15:00Z","v":190554,"vw":100.120048},{"c":100.12,"h":100.1278,"l":100.12,"n":33,"o":100.1278,"t":"2026-10-08T14:30:00Z","v":7005,"vw":100.124063},{"c":100.125,"h":100.13,"l":100.12,"n":25,"o":100.12,"t":"2026-10-08T14:45:00Z","v":9800,"vw":100.127035},{"c":100.125,"h":100.125,"l":100.1201,"n":17,"o":100.125,"t":"2026-10-08T15:00:00Z","v":2744,"vw":100.122529},{"c":100.125,"h":100.13,"l":100.12,"n":77,"o":100.1224,"t":"2026-10-08T15:15:00Z","v":15980,"vw":100.122798},{"c":100.125,"h":100.1278,"l":100.12,"n":41,"o":100.125,"t":"2026-10-08T15:30:00Z","v":8503,"vw":100.122908},{"c":100.1223,"h":100.1278,"l":100.12,"n":44,"o":100.125,"t":"2026-10-08T15:45:00Z","v":86251,"vw":100.1213},{"c":100.12,"h":100.125,"l":100.12,"n":32,"o":100.12,"t":"2026-10-08T16:00:00Z","v":12031,"vw":100.120781},{"c":100.12,"h":100.125,"l":100.12,"n":12,"o":100.12,"t":"2026-10-08T16:15:00Z","v":2895,"vw":100.123502},{"c":100.12,"h":100.125,"l":100.12,"n":9,"o":100.122,"t":"2026-10-08T16:30:00Z","v":1206,"vw":100.122533},{"c":100.1222,"h":100.1278,"l":100.12,"n":34,"o":100.1278,"t":"2026-10-08T16:45:00Z","v":2869,"vw":100.122376},{"c":100.12,"h":100.122,"l":100.12,"n":10,"o":100.1214,"t":"2026-10-08T17:00:00Z","v":743,"vw":100.120569},{"c":100.12,"h":100.13,"l":100.12,"n":19,"o":100.125,"t":"2026-10-08T17:15:00Z","v":1650,"vw":100.1225},{"c":100.12,"h":100.129,"l":100.12,"n":43,"o":100.125,"t":"2026-10-08T17:30:00Z","v":11796,"vw":100.122179},{"c":100.12,"h":100.13,"l":100.12,"n":71,"o":100.12,"t":"2026-10-08T17:45:00Z","v":46937,"vw":100.12037},{"c":100.12,"h":100.121,"l":100.12,"n":33,"o":100.12,"t":"2026-10-08T18:00:00Z","v":3671,"vw":100.120531},{"c":100.12,"h":100.13,"l":100.12,"n":51,"o":100.121,"t":"2026-10-08T18:15:00Z","v":8857,"vw":100.123303},{"c":100.125,"h":100.1278,"l":100.12,"n":40,"o":100.125,"t":"2026-10-08T18:30:00Z","v":4365,"vw":100.121994},{"c":100.12,"h":100.13,"l":100.12,"n":30,"o":100.12,"t":"2026-10-08T18:45:00Z","v":7259,"vw":100.126827},{"c":100.12,"h":100.13,"l":100.12,"n":89,"o":100.125,"t":"2026-10-08T19:00:00Z","v":19390,"vw":100.126313},{"c":100.12,"h":100.1299,"l":100.12,"n":112,"o":100.12,"t":"2026-10-08T19:15:00Z","v":25491,"vw":100.122716},{"c":100.12,"h":100.125,"l":100.12,"n":97,"o":100.12,"t":"2026-10-08T19:30:00Z","v":16197,"vw":100.121011},{"c":100.12,"h":100.13,"l":100.12,"n":125,"o":100.12,"t":"2026-10-08T19:45:00Z","v":20895,"vw":100.120949},{"c":100.13,"h":100.13,"l":100.12,"n":11,"o":100.12,"t":"2026-10-08T20:00:00Z","v":8001,"vw":100.121408},{"c":100.1601,"h":100.1601,"l":100.16,"n":2,"o":100.16,"t":"2026-10-09T11:30:00Z","v":350,"vw":100.160043},{"c":100.1601,"h":100.1601,"l":100.16,"n":2,"o":100.16,"t":"2026-10-09T13:00:00Z","v":700,"vw":100.16005},{"c":100.16,"h":100.17,"l":100.16,"n":39,"o":100.16,"t":"2026-10-09T13:30:00Z","v":9595,"vw":100.163904},{"c":100.1659,"h":100.1659,"l":100.165,"n":3,"o":100.165,"t":"2026-10-09T13:45:00Z","v":481,"vw":100.165272},{"c":100.1622,"h":100.1665,"l":100.1622,"n":13,"o":100.1665,"t":"2026-10-09T14:00:00Z","v":1519,"vw":100.164938},{"c":100.165,"h":100.1676,"l":100.1621,"n":15,"o":100.1621,"t":"2026-10-09T14:15:00Z","v":860,"vw":100.165101},{"c":100.165,"h":100.17,"l":100.165,"n":11,"o":100.17,"t":"2026-10-09T14:30:00Z","v":1183,"vw":100.167275},{"c":100.16,"h":100.1676,"l":100.16,"n":24,"o":100.165,"t":"2026-10-09T14:45:00Z","v":4907,"vw":100.162265},{"c":100.1665,"h":100.1676,"l":100.16,"n":8,"o":100.165,"t":"2026-10-09T15:00:00Z","v":2159,"vw":100.165023},{"c":100.165,"h":100.17,"l":100.16,"n":24,"o":100.165,"t":"2026-10-09T15:15:00Z","v":3681,"vw":100.164659},{"c":100.1659,"h":100.1699,"l":100.16,"n":27,"o":100.165,"t":"2026-10-09T15:30:00Z","v":3720,"vw":100.165507},{"c":100.165,"h":100.165,"l":100.16,"n":9,"o":100.165,"t":"2026-10-09T15:45:00Z","v":1491,"vw":100.164559},{"c":100.16,"h":100.17,"l":100.16,"n":7,"o":100.17,"t":"2026-10-09T16:00:00Z","v":815,"vw":100.16529},{"c":100.1699,"h":100.1699,"l":100.16,"n":8,"o":100.166,"t":"2026-10-09T16:15:00Z","v":630,"vw":100.165658},{"c":100.165,"h":100.17,"l":100.16,"n":45,"o":100.1601,"t":"2026-10-09T16:30:00Z","v":19110,"vw":100.161199},{"c":100.165,"h":100.1667,"l":100.16,"n":34,"o":100.16,"t":"2026-10-09T16:45:00Z","v":4793,"vw":100.163705},{"c":100.165,"h":100.17,"l":100.16,"n":25,"o":100.165,"t":"2026-10-09T17:00:00Z","v":3498,"vw":100.165607},{"c":100.1624,"h":100.1665,"l":100.16,"n":17,"o":100.1665,"t":"2026-10-09T17:15:00Z","v":2311,"vw":100.163468},{"c":100.16,"h":100.17,"l":100.16,"n":15,"o":100.1665,"t":"2026-10-09T17:30:00Z","v":2042,"vw":100.163479},{"c":100.165,"h":100.17,"l":100.16,"n":22,"o":100.16,"t":"2026-10-09T17:45:00Z","v":4340,"vw":100.165126},{"c":100.16,"h":100.17,"l":100.16,"n":37,"o":100.165,"t":"2026-10-09T18:00:00Z","v":7935,"vw":100.164331},{"c":100.16,"h":100.17,"l":100.16,"n":9,"o":100.1665,"t":"2026-10-09T18:15:00Z","v":1155,"vw":100.164909},{"c":100.16,"h":100.1665,"l":100.16,"n":8,"o":100.1665,"t":"2026-10-09T18:30:00Z","v":565,"vw":100.162171},{"c":100.165,"h":100.17,"l":100.16,"n":51,"o":100.16,"t":"2026-10-09T18:45:00Z","v":23359,"vw":100.160632},{"c":100.16,"h":100.17,"l":100.16,"n":36,"o":100.1621,"t":"2026-10-09T19:00:00Z","v":4383,"vw":100.16382},{"c":100.165,"h":100.17,"l":100.16,"n":30,"o":100.165,"t":"2026-10-09T19:15:00Z","v":3611,"vw":100.162694},{"c":100.165,"h":100.17,"l":100.16,"n":98,"o":100.16,"t":"2026-10-09T19:30:00Z","v":15004,"vw":100.162044},{"c":100.165,"h":100.17,"l":100.16,"n":112,"o":100.165,"t":"2026-10-09T19:45:00Z","v":30657,"vw":100.16281},{"c":100.16,"h":100.17,"l":100.16,"n":18,"o":100.16,"t":"2026-10-09T20:00:00Z","v":7118,"vw":100.163712},{"c":100.1513,"h":100.1513,"l":100.1513,"n":1,"o":100.1513,"t":"2026-10-09T20:30:00Z","v":167,"vw":100.1513},{"c":100.2,"h":100.2,"l":100.2,"n":3,"o":100.2,"t":"2026-10-12T11:30:00Z","v":860,"vw":100.2},{"c":100.1677,"h":100.1677,"l":100.1677,"n":1,"o":100.1677,"t":"2026-10-12T12:30:00Z","v":186,"vw":100.1677},{"c":100.1601,"h":100.17,"l":100.16,"n":42,"o":100.16,"t":"2026-10-12T13:30:00Z","v":12070,"vw":100.161303},{"c":100.1601,"h":100.17,"l":100.16,"n":11,"o":100.17,"t":"2026-10-12T13:45:00Z","v":2169,"vw":100.164064},{"c":100.165,"h":100.1651,"l":100.161,"n":20,"o":100.161,"t":"2026-10-12T14:00:00Z","v":2153,"vw":100.163212},{"c":100.16,"h":100.17,"l":100.16,"n":16,"o":100.165,"t":"2026-10-12T14:15:00Z","v":2549,"vw":100.165717},{"c":100.165,"h":100.1686,"l":100.16,"n":29,"o":100.165,"t":"2026-10-12T14:30:00Z","v":4610,"vw":100.164706},{"c":100.165,"h":100.1699,"l":100.165,"n":2,"o":100.1699,"t":"2026-10-12T14:45:00Z","v":1199,"vw":100.167857},{"c":100.16,"h":100.17,"l":100.16,"n":41,"o":100.17,"t":"2026-10-12T15:00:00Z","v":4907,"vw":100.166138},{"c":100.1651,"h":100.1651,"l":100.165,"n":17,"o":100.165,"t":"2026-10-12T15:15:00Z","v":1239,"vw":100.165025},{"c":100.165,"h":100.17,"l":100.16,"n":72,"o":100.165,"t":"2026-10-12T15:30:00Z","v":19350,"vw":100.167787},{"c":100.168,"h":100.168,"l":100.165,"n":15,"o":100.165,"t":"2026-10-12T15:45:00Z","v":1504,"vw":100.167048},{"c":100.165,"h":100.17,"l":100.16,"n":16,"o":100.165,"t":"2026-10-12T16:00:00Z","v":2962,"vw":100.162471},{"c":100.1641,"h":100.165,"l":100.1641,"n":14,"o":100.165,"t":"2026-10-12T16:15:00Z","v":592,"vw":100.164328},{"c":100.1661,"h":100.1676,"l":100.1661,"n":14,"o":100.1676,"t":"2026-10-12T16:30:00Z","v":2540,"vw":100.166491},{"c":100.161,"h":100.1665,"l":100.16,"n":22,"o":100.1665,"t":"2026-10-12T16:45:00Z","v":2246,"vw":100.162963},{"c":100.165,"h":100.1667,"l":100.16,"n":17,"o":100.1601,"t":"2026-10-12T17:00:00Z","v":6289,"vw":100.1615},{"c":100.161,"h":100.17,"l":100.16,"n":19,"o":100.165,"t":"2026-10-12T17:15:00Z","v":1995,"vw":100.163066},{"c":100.165,"h":100.17,"l":100.165,"n":12,"o":100.1665,"t":"2026-10-12T17:30:00Z","v":852,"vw":100.16682},{"c":100.165,"h":100.165,"l":100.165,"n":7,"o":100.165,"t":"2026-10-12T17:45:00Z","v":458,"vw":100.165},{"c":100.165,"h":100.1665,"l":100.165,"n":11,"o":100.165,"t":"2026-10-12T18:00:00Z","v":3443,"vw":100.165276},{"c":100.17,"h":100.17,"l":100.16,"n":26,"o":100.1601,"t":"2026-10-12T18:15:00Z","v":3872,"vw":100.163153},{"c":100.161,"h":100.165,"l":100.16,"n":16,"o":100.16,"t":"2026-10-12T18:30:00Z","v":2485,"vw":100.162616},{"c":100.16,"h":100.16,"l":100.16,"n":3,"o":100.16,"t":"2026-10-12T18:45:00Z","v":278,"vw":100.16},{"c":100.165,"h":100.1677,"l":100.16,"n":24,"o":100.165,"t":"2026-10-12T19:00:00Z","v":6054,"vw":100.164515},{"c":100.16,"h":100.165,"l":100.16,"n":16,"o":100.165,"t":"2026-10-12T19:15:00Z","v":5083,"vw":100.161666},{"c":100.165,"h":100.17,"l":100.16,"n":9,"o":100.161,"t":"2026-10-12T19:30:00Z","v":1964,"vw":100.161406},{"c":100.16,"h":100.17,"l":100.16,"n":64,"o":100.1601,"t":"2026-10-12T19:45:00Z","v":16086,"vw":100.161868},{"c":100.17,"h":100.17,"l":100.17,"n":9,"o":100.17,"t":"2026-10-12T20:00:00Z","v":669,"vw":100.17},{"c":100.1602,"h":100.1602,"l":100.1602,"n":1,"o":100.1602,"t":"2026-10-12T20:30:00Z","v":218,"vw":100.1602},{"c":100.17,"h":100.17,"l":100.17,"n":1,"o":100.17,"t":"2026-10-13T12:15:00Z","v":1000,"vw":100.17},{"c":100.175,"h":100.18,"l":100.17,"n":95,"o":100.17,"t":"2026-10-13T13:30:00Z","v":97892,"vw":100.179372},{"c":100.175,"h":100.18,"l":100.17,"n":38,"o":100.1701,"t":"2026-10-13T13:45:00Z","v":5546,"vw":100.173375},{"c":100.175,"h":100.18,"l":100.17,"n":73,"o":100.175,"t":"2026-10-13T14:00:00Z","v":14909,"vw":100.172416},{"c":100.1758,"h":100.18,"l":100.17,"n":45,"o":100.18,"t":"2026-10-13T14:15:00Z","v":7167,"vw":100.176276},{"c":100.1721,"h":100.18,"l":100.1709,"n":36,"o":100.1778,"t":"2026-10-13T14:30:00Z","v":5617,"vw":100.174963},{"c":100.18,"h":100.18,"l":100.17,"n":85,"o":100.175,"t":"2026-10-13T14:45:00Z","v":23306,"vw":100.176227},{"c":100.175,"h":100.18,"l":100.17,"n":32,"o":100.175,"t":"2026-10-13T15:00:00Z","v":4183,"vw":100.174484},{"c":100.175,"h":100.18,"l":100.17,"n":46,"o":100.175,"t":"2026-10-13T15:15:00Z","v":4616,"vw":100.173656},{"c":100.175,"h":100.18,"l":100.17,"n":46,"o":100.18,"t":"2026-10-13T15:30:00Z","v":5014,"vw":100.174832},{"c":100.17,"h":100.18,"l":100.17,"n":40,"o":100.175,"t":"2026-10-13T15:45:00Z","v":8056,"vw":100.175554},{"c":100.18,"h":100.18,"l":100.17,"n":24,"o":100.18,"t":"2026-10-13T16:00:00Z","v":3163,"vw":100.175815},{"c":100.18,"h":100.18,"l":100.17,"n":17,"o":100.17,"t":"2026-10-13T16:15:00Z","v":1453,"vw":100.173457},{"c":100.175,"h":100.18,"l":100.17,"n":41,"o":100.1791,"t":"2026-10-13T16:30:00Z","v":25084,"vw":100.178359},{"c":100.175,"h":100.18,"l":100.17,"n":75,"o":100.175,"t":"2026-10-13T16:45:00Z","v":27478,"vw":100.178088},{"c":100.175,"h":100.18,"l":100.175,"n":20,"o":100.175,"t":"2026-10-13T17:00:00Z","v":1989,"vw":100.176941},{"c":100.1722,"h":100.1786,"l":100.17,"n":38,"o":100.175,"t":"2026-10-13T17:15:00Z","v":14602,"vw":100.177015},{"c":100.1713,"h":100.175,"l":100.1713,"n":20,"o":100.175,"t":"2026-10-13T17:30:00Z","v":1451,"vw":100.173466},{"c":100.17,"h":100.18,"l":100.17,"n":32,"o":100.17,"t":"2026-10-13T17:45:00Z","v":2794,"vw":100.175078},{"c":100.175,"h":100.18,"l":100.17,"n":27,"o":100.175,"t":"2026-10-13T18:00:00Z","v":6390,"vw":100.177898},{"c":100.1724,"h":100.18,"l":100.17,"n":43,"o":100.175,"t":"2026-10-13T18:15:00Z","v":14757,"vw":100.174271},{"c":100.1721,"h":100.18,"l":100.17,"n":41,"o":100.175,"t":"2026-10-13T18:30:00Z","v":14414,"vw":100.17548},{"c":100.175,"h":100.18,"l":100.17,"n":41,"o":100.175,"t":"2026-10-13T18:45:00Z","v":4657,"vw":100.172243},{"c":100.175,"h":100.175,"l":100.1711,"n":31,"o":100.175,"t":"2026-10-13T19:00:00Z","v":4526,"vw":100.174428},{"c":100.1721,"h":100.18,"l":100.17,"n":48,"o":100.1778,"t":"2026-10-13T19:15:00Z","v":3343,"vw":100.175496},{"c":100.17,"h":100.18,"l":100.17,"n":48,"o":100.179,"t":"2026-10-13T19:30:00Z","v":4015,"vw":100.175616},{"c":100.17,"h":100.18,"l":100.17,"n":61,"o":100.175,"t":"2026-10-13T19:45:00Z","v":13277,"vw":100.174743},{"c":100.18,"h":100.18,"l":100.18,"n":6,"o":100.18,"t":"2026-10-13T20:00:00Z","v":7019,"vw":100.18},{"c":100.1706,"h":100.1706,"l":100.1706,"n":1,"o":100.1706,"t":"2026-10-13T20:15:00Z","v":133,"vw":100.1706},{"c":100.1815,"h":100.1815,"l":100.1815,"n":4,"o":100.1815,"t":"2026-10-14T13:00:00Z","v":330,"vw":100.1815},{"c":100.19,"h":100.19,"l":100.18,"n":34,"o":100.18,"t":"2026-10-14T13:30:00Z","v":9409,"vw":100.182455},{"c":100.182,"h":100.1899,"l":100.182,"n":9,"o":100.185,"t":"2026-10-14T13:45:00Z","v":917,"vw":100.18491},{"c":100.185,"h":100.1866,"l":100.185,"n":19,"o":100.185,"t":"2026-10-14T14:00:00Z","v":1400,"vw":100.185195},{"c":100.18,"h":100.1876,"l":100.18,"n":13,"o":100.1837,"t":"2026-10-14T14:15:00Z","v":1786,"vw":100.184555},{"c":100.185,"h":100.185,"l":100.18,"n":24,"o":100.18,"t":"2026-10-14T14:30:00Z","v":2701,"vw":100.183647},{"c":100.185,"h":100.185,"l":100.18,"n":26,"o":100.18,"t":"2026-10-14T14:45:00Z","v":6748,"vw":100.182777},{"c":100.18,"h":100.19,"l":100.18,"n":41,"o":100.1803,"t":"2026-10-14T15:00:00Z","v":109621,"vw":100.189755},{"c":100.185,"h":100.19,"l":100.18,"n":34,"o":100.185,"t":"2026-10-14T15:15:00Z","v":15899,"vw":100.181024},{"c":100.185,"h":100.185,"l":100.18,"n":14,"o":100.185,"t":"2026-10-14T15:30:00Z","v":4128,"vw":100.180866},{"c":100.185,"h":100.1886,"l":100.18,"n":18,"o":100.185,"t":"2026-10-14T15:45:00Z","v":24134,"vw":100.187193},{"c":100.185,"h":100.1885,"l":100.185,"n":12,"o":100.185,"t":"2026-10-14T16:00:00Z","v":2586,"vw":100.185981},{"c":100.18,"h":100.19,"l":100.18,"n":53,"o":100.185,"t":"2026-10-14T16:15:00Z","v":8947,"vw":100.181965},{"c":100.1801,"h":100.185,"l":100.18,"n":27,"o":100.185,"t":"2026-10-14T16:30:00Z","v":1821,"vw":100.182867},{"c":100.185,"h":100.1899,"l":100.18,"n":22,"o":100.185,"t":"2026-10-14T16:45:00Z","v":3541,"vw":100.184366},{"c":100.185,"h":100.19,"l":100.18,"n":20,"o":100.185,"t":"2026-10-14T17:00:00Z","v":4447,"vw":100.185411},{"c":100.186,"h":100.186,"l":100.18,"n":14,"o":100.185,"t":"2026-10-14T17:15:00Z","v":1534,"vw":100.183469},{"c":100.185,"h":100.19,"l":100.182,"n":44,"o":100.185,"t":"2026-10-14T17:30:00Z","v":10169,"vw":100.187415},{"c":100.182,"h":100.19,"l":100.18,"n":37,"o":100.185,"t":"2026-10-14T17:45:00Z","v":4758,"vw":100.184307},{"c":100.19,"h":100.19,"l":100.182,"n":63,"o":100.1866,"t":"2026-10-14T18:00:00Z","v":11479,"vw":100.186284},{"c":100.185,"h":100.19,"l":100.18,"n":16,"o":100.185,"t":"2026-10-14T18:15:00Z","v":2456,"vw":100.183202},{"c":100.185,"h":100.1866,"l":100.18,"n":23,"o":100.1866,"t":"2026-10-14T18:30:00Z","v":1805,"vw":100.185038},{"c":100.185,"h":100.19,"l":100.1801,"n":33,"o":100.1801,"t":"2026-10-14T18:45:00Z","v":10140,"vw":100.186601},{"c":100.182,"h":100.19,"l":100.182,"n":39,"o":100.185,"t":"2026-10-14T19:00:00Z","v":4934,"vw":100.186419},{"c":100.185,"h":100.19,"l":100.181,"n":34,"o":100.185,"t":"2026-10-14T19:15:00Z","v":4365,"vw":100.183641},{"c":100.18,"h":100.1899,"l":100.18,"n":57,"o":100.185,"t":"2026-10-14T19:30:00Z","v":9578,"vw":100.18237},{"c":100.18,"h":100.19,"l":100.18,"n":86,"o":100.185,"t":"2026-10-14T19:45:00Z","v":14322,"vw":100.184349},{"c":100.18,"h":100.18,"l":100.18,"n":11,"o":100.18,"t":"2026-10-14T20:00:00Z","v":1348,"vw":100.18},{"c":100.17,"h":100.17,"l":100.17,"n":1,"o":100.17,"t":"2026-10-14T22:00:00Z","v":999,"vw":100.17},{"c":100.17,"h":100.17,"l":100.1699,"n":3,"o":100.17,"t":"2026-10-14T22:30:00Z","v":500,"vw":100.16998},{"c":100.0403,"h":100.0403,"l":100.0403,"n":1,"o":100.0403,"t":"2026-10-14T23:00:00Z","v":333,"vw":100.0403},{"c":100.1805,"h":100.19,"l":100.1805,"n":2,"o":100.19,"t":"2026-10-15T11:00:00Z","v":200,"vw":100.18525},{"c":100.19,"h":100.19,"l":100.19,"n":2,"o":100.19,"t":"2026-10-15T12:00:00Z","v":1421,"vw":100.19},{"c":100.19,"h":100.19,"l":100.19,"n":1,"o":100.19,"t":"2026-10-15T12:45:00Z","v":300,"vw":100.19},{"c":100.19,"h":100.199,"l":100.19,"n":2,"o":100.199,"t":"2026-10-15T13:00:00Z","v":847,"vw":100.192285},{"c":100.195,"h":100.2,"l":100.19,"n":241,"o":100.19,"t":"2026-10-15T13:30:00Z","v":44967,"vw":100.196175},{"c":100.1999,"h":100.2,"l":100.19,"n":50,"o":100.2,"t":"2026-10-15T13:45:00Z","v":18291,"vw":100.196085},{"c":100.1977,"h":100.2,"l":100.19,"n":45,"o":100.195,"t":"2026-10-15T14:00:00Z","v":8564,"vw":100.196601},{"c":100.2,"h":100.2,"l":100.19,"n":26,"o":100.1918,"t":"2026-10-15T14:15:00Z","v":5757,"vw":100.193291},{"c":100.195,"h":100.2,"l":100.19,"n":36,"o":100.195,"t":"2026-10-15T14:30:00Z","v":19020,"vw":100.192488},{"c":100.19,"h":100.2,"l":100.19,"n":31,"o":100.195,"t":"2026-10-15T14:45:00Z","v":5174,"vw":100.196775},{"c":100.2,"h":100.2,"l":100.19,"n":47,"o":100.19,"t":"2026-10-15T15:00:00Z","v":3067,"vw":100.19656},{"c":100.2,"h":100.2,"l":100.195,"n":24,"o":100.195,"t":"2026-10-15T15:15:00Z","v":6310,"vw":100.199139},{"c":100.2,"h":100.2,"l":100.19,"n":59,"o":100.195,"t":"2026-10-15T15:30:00Z","v":7539,"vw":100.195825},{"c":100.19,"h":100.2,"l":100.19,"n":41,"o":100.2,"t":"2026-10-15T15:45:00Z","v":23224,"vw":100.198989},{"c":100.195,"h":100.2,"l":100.1901,"n":48,"o":100.195,"t":"2026-10-15T16:00:00Z","v":12418,"vw":100.197909},{"c":100.198,"h":100.2,"l":100.1921,"n":26,"o":100.195,"t":"2026-10-15T16:15:00Z","v":3271,"vw":100.195537},{"c":100.195,"h":100.2,"l":100.19,"n":27,"o":100.19,"t":"2026-10-15T16:30:00Z","v":4352,"vw":100.193441},{"c":100.2,"h":100.2,"l":100.19,"n":49,"o":100.195,"t":"2026-10-15T16:45:00Z","v":6367,"vw":100.194563},{"c":100.195,"h":100.2,"l":100.19,"n":34,"o":100.198,"t":"2026-10-15T17:00:00Z","v":8269,"vw":100.198123},{"c":100.19,"h":100.2,"l":100.19,"n":34,"o":100.19,"t":"2026-10-15T17:15:00Z","v":4196,"vw":100.194291},{"c":100.19,"h":100.2,"l":100.19,"n":34,"o":100.195,"t":"2026-10-15T17:30:00Z","v":13439,"vw":100.199467},{"c":100.195,"h":100.2,"l":100.1921,"n":13,"o":100.1921,"t":"2026-10-15T17:45:00Z","v":4718,"vw":100.198874},{"c":100.195,"h":100.2,"l":100.192,"n":35,"o":100.192,"t":"2026-10-15T18:00:00Z","v":4122,"vw":100.194038},{"c":100.195,"h":100.2,"l":100.19,"n":32,"o":100.195,"t":"2026-10-15T18:15:00Z","v":8410,"vw":100.192738},{"c":100.2,"h":100.2,"l":100.19,"n":47,"o":100.195,"t":"2026-10-15T18:30:00Z","v":14898,"vw":100.196227},{"c":100.195,"h":100.2,"l":100.19,"n":41,"o":100.195,"t":"2026-10-15T18:45:00Z","v":9466,"vw":100.195233},{"c":100.195,"h":100.2,"l":100.19,"n":38,"o":100.195,"t":"2026-10-15T19:00:00Z","v":9650,"vw":100.19383},{"c":100.195,"h":100.2,"l":100.19,"n":60,"o":100.2,"t":"2026-10-15T19:15:00Z","v":5695,"vw":100.19642},{"c":100.2,"h":100.2,"l":100.19,"n":52,"o":100.195,"t":"2026-10-15T19:30:00Z","v":8396,"vw":100.196198},{"c":100.2,"h":100.2,"l":100.19,"n":433,"o":100.195,"t":"2026-10-15T19:45:00Z","v":159271,"vw":100.198698},{"c":100.19,"h":100.2,"l":100.19,"n":12,"o":100.2,"t":"2026-10-15T20:00:00Z","v":21976,"vw":100.196084},{"c":100.19,"h":100.2,"l":100.19,"n":2,"o":100.2,"t":"2026-10-15T20:15:00Z","v":1100,"vw":100.198182},{"c":100.1997,"h":100.1997,"l":100.19,"n":3,"o":100.19,"t":"2026-10-15T20:30:00Z","v":784,"vw":100.191245},{"c":100.21,"h":100.21,"l":100.21,"n":1,"o":100.21,"t":"2026-10-16T11:15:00Z","v":656,"vw":100.21},{"c":100.2201,"h":100.2201,"l":100.22,"n":4,"o":100.22,"t":"2026-10-16T12:00:00Z","v":1000,"vw":100.22005},{"c":100.22,"h":100.225,"l":100.22,"n":6,"o":100.22,"t":"2026-10-16T13:15:00Z","v":1266,"vw":100.222224},{"c":100.23,"h":100.23,"l":100.22,"n":37,"o":100.22,"t":"2026-10-16T13:30:00Z","v":4779,"vw":100.223183},{"c":100.23,"h":100.23,"l":100.22,"n":31,"o":100.23,"t":"2026-10-16T13:45:00Z","v":4530,"vw":100.226484},{"c":100.23,"h":100.23,"l":100.228,"n":9,"o":100.228,"t":"2026-10-16T14:00:00Z","v":587,"vw":100.229363},{"c":100.22,"h":100.23,"l":100.22,"n":70,"o":100.225,"t":"2026-10-16T14:15:00Z","v":25627,"vw":100.224828},{"c":100.23,"h":100.23,"l":100.228,"n":19,"o":100.23,"t":"2026-10-16T14:30:00Z","v":1507,"vw":100.229823},{"c":100.225,"h":100.23,"l":100.2201,"n":53,"o":100.2291,"t":"2026-10-16T14:45:00Z","v":8919,"vw":100.227134},{"c":100.235,"h":100.24,"l":100.23,"n":81,"o":100.23,"t":"2026-10-16T15:00:00Z","v":19553,"vw":100.233922},{"c":100.23,"h":100.24,"l":100.23,"n":22,"o":100.235,"t":"2026-10-16T15:15:00Z","v":1545,"vw":100.23445},{"c":100.235,"h":100.24,"l":100.2301,"n":30,"o":100.235,"t":"2026-10-16T15:30:00Z","v":2735,"vw":100.236305},{"c":100.235,"h":100.24,"l":100.23,"n":27,"o":100.238,"t":"2026-10-16T15:45:00Z","v":9378,"vw":100.238101},{"c":100.238,"h":100.24,"l":100.23,"n":60,"o":100.2359,"t":"2026-10-16T16:00:00Z","v":19478,"vw":100.238637},{"c":100.235,"h":100.24,"l":100.23,"n":39,"o":100.235,"t":"2026-10-16T16:15:00Z","v":12559,"vw":100.236771},{"c":100.235,"h":100.24,"l":100.2301,"n":37,"o":100.235,"t":"2026-10-16T16:30:00Z","v":13018,"vw":100.235741},{"c":100.2301,"h":100.24,"l":100.23,"n":131,"o":100.23,"t":"2026-10-16T16:45:00Z","v":26270,"vw":100.234422},{"c":100.238,"h":100.24,"l":100.2341,"n":316,"o":100.235,"t":"2026-10-16T17:00:00Z","v":19082,"vw":100.237831},{"c":100.235,"h":100.24,"l":100.23,"n":74,"o":100.235,"t":"2026-10-16T17:15:00Z","v":7941,"vw":100.234879},{"c":100.23,"h":100.24,"l":100.23,"n":95,"o":100.238,"t":"2026-10-16T17:30:00Z","v":17036,"vw":100.236619},{"c":100.2302,"h":100.24,"l":100.23,"n":65,"o":100.235,"t":"2026-10-16T17:45:00Z","v":11325,"vw":100.234321},{"c":100.235,"h":100.24,"l":100.23,"n":134,"o":100.235,"t":"2026-10-16T18:00:00Z","v":62769,"vw":100.235082},{"c":100.23,"h":100.24,"l":100.23,"n":47,"o":100.235,"t":"2026-10-16T18:15:00Z","v":5985,"vw":100.235979},{"c":100.235,"h":100.2366,"l":100.23,"n":57,"o":100.2366,"t":"2026-10-16T18:30:00Z","v":2613,"vw":100.233357},{"c":100.23,"h":100.24,"l":100.23,"n":66,"o":100.235,"t":"2026-10-16T18:45:00Z","v":6253,"vw":100.236826},{"c":100.24,"h":100.24,"l":100.23,"n":67,"o":100.2301,"t":"2026-10-16T19:00:00Z","v":6010,"vw":100.237289},{"c":100.235,"h":100.24,"l":100.23,"n":80,"o":100.235,"t":"2026-10-16T19:15:00Z","v":8429,"vw":100.233575},{"c":100.24,"h":100.24,"l":100.23,"n":70,"o":100.235,"t":"2026-10-16T19:30:00Z","v":11204,"vw":100.23766},{"c":100.23,"h":100.24,"l":100.23,"n":119,"o":100.235,"t":"2026-10-16T19:45:00Z","v":18270,"vw":100.236389},{"c":100.2303,"h":100.24,"l":100.2303,"n":10,"o":100.24,"t":"2026-10-16T20:00:00Z","v":3484,"vw":100.238558},{"c":100.2,"h":100.2,"l":100.2,"n":1,"o":100.2,"t":"2026-10-16T22:30:00Z","v":300,"vw":100.2},{"c":100.25,"h":100.25,"l":100.2,"n":3,"o":100.2,"t":"2026-10-16T23:15:00Z","v":619,"vw":100.219231},{"c":100.24,"h":100.24,"l":100.24,"n":2,"o":100.24,"t":"2026-10-19T11:00:00Z","v":149,"vw":100.24},{"c":100.24,"h":100.24,"l":100.24,"n":1,"o":100.24,"t":"2026-10-19T13:15:00Z","v":100,"vw":100.24},{"c":100.24,"h":100.2484,"l":100.23,"n":62,"o":100.24,"t":"2026-10-19T13:30:00Z","v":9033,"vw":100.238757},{"c":100.2381,"h":100.24,"l":100.23,"n":15,"o":100.24,"t":"2026-10-19T13:45:00Z","v":1838,"vw":100.236728},{"c":100.24,"h":100.24,"l":100.2324,"n":20,"o":100.24,"t":"2026-10-19T14:00:00Z","v":3600,"vw":100.236082},{"c":100.24,"h":100.24,"l":100.2301,"n":15,"o":100.2301,"t":"2026-10-19T14:15:00Z","v":9353,"vw":100.232121},{"c":100.245,"h":100.2466,"l":100.24,"n":45,"o":100.24,"t":"2026-10-19T14:30:00Z","v":10929,"vw":100.244189},{"c":100.245,"h":100.2499,"l":100.24,"n":12,"o":100.245,"t":"2026-10-19T14:45:00Z","v":1514,"vw":100.245152},{"c":100.245,"h":100.25,"l":100.24,"n":21,"o":100.245,"t":"2026-10-19T15:00:00Z","v":4848,"vw":100.244683},{"c":100.245,"h":100.25,"l":100.2401,"n":28,"o":100.245,"t":"2026-10-19T15:15:00Z","v":6848,"vw":100.245068},{"c":100.245,"h":100.25,"l":100.24,"n":32,"o":100.245,"t":"2026-10-19T15:30:00Z","v":4948,"vw":100.243419},{"c":100.245,"h":100.25,"l":100.24,"n":16,"o":100.245,"t":"2026-10-19T15:45:00Z","v":3612,"vw":100.241941},{"c":100.245,"h":100.25,"l":100.2403,"n":29,"o":100.245,"t":"2026-10-19T16:00:00Z","v":12041,"vw":100.246675},{"c":100.245,"h":100.25,"l":100.245,"n":25,"o":100.245,"t":"2026-10-19T16:15:00Z","v":2169,"vw":100.246327},{"c":100.245,"h":100.245,"l":100.24,"n":14,"o":100.245,"t":"2026-10-19T16:30:00Z","v":1462,"vw":100.243141},{"c":100.245,"h":100.25,"l":100.2401,"n":24,"o":100.2499,"t":"2026-10-19T16:45:00Z","v":4436,"vw":100.243413},{"c":100.245,"h":100.25,"l":100.2401,"n":17,"o":100.245,"t":"2026-10-19T17:00:00Z","v":5240,"vw":100.241917},{"c":100.245,"h":100.245,"l":100.245,"n":11,"o":100.245,"t":"2026-10-19T17:15:00Z","v":1323,"vw":100.245},{"c":100.245,"h":100.25,"l":100.2441,"n":11,"o":100.245,"t":"2026-10-19T17:30:00Z","v":820,"vw":100.24578},{"c":100.24,"h":100.25,"l":100.24,"n":17,"o":100.24,"t":"2026-10-19T17:45:00Z","v":3651,"vw":100.243798},{"c":100.24,"h":100.25,"l":100.24,"n":13,"o":100.245,"t":"2026-10-19T18:00:00Z","v":2820,"vw":100.244895},{"c":100.245,"h":100.245,"l":100.245,"n":7,"o":100.245,"t":"2026-10-19T18:15:00Z","v":811,"vw":100.245},{"c":100.245,"h":100.25,"l":100.245,"n":28,"o":100.249,"t":"2026-10-19T18:30:00Z","v":4824,"vw":100.247894},{"c":100.2401,"h":100.2499,"l":100.24,"n":27,"o":100.2499,"t":"2026-10-19T18:45:00Z","v":6027,"vw":100.245922},{"c":100.2403,"h":100.249,"l":100.24,"n":12,"o":100.2401,"t":"2026-10-19T19:00:00Z","v":1800,"vw":100.245259},{"c":100.2401,"h":100.25,"l":100.24,"n":73,"o":100.25,"t":"2026-10-19T19:15:00Z","v":11009,"vw":100.243872},{"c":100.248,"h":100.248,"l":100.24,"n":41,"o":100.24,"t":"2026-10-19T19:30:00Z","v":4385,"vw":100.242713},{"c":100.24,"h":100.25,"l":100.24,"n":79,"o":100.24,"t":"2026-10-19T19:45:00Z","v":11447,"vw":100.244967},{"c":100.2485,"h":100.2485,"l":100.24,"n":8,"o":100.24,"t":"2026-10-19T20:00:00Z","v":2878,"vw":100.241273},{"c":100.25,"h":100.25,"l":100.25,"n":3,"o":100.25,"t":"2026-10-19T20:15:00Z","v":2857,"vw":100.25},{"c":100.25,"h":100.2599,"l":100.25,"n":33,"o":100.25,"t":"2026-10-20T13:30:00Z","v":26181,"vw":100.258155},{"c":100.2521,"h":100.26,"l":100.25,"n":68,"o":100.251,"t":"2026-10-20T13:45:00Z","v":2574,"vw":100.251581},{"c":100.25,"h":100.259,"l":100.25,"n":46,"o":100.25,"t":"2026-10-20T14:00:00Z","v":4530,"vw":100.256881},{"c":100.25,"h":100.259,"l":100.25,"n":80,"o":100.2501,"t":"2026-10-20T14:15:00Z","v":6548,"vw":100.255631},{"c":100.258,"h":100.26,"l":100.25,"n":81,"o":100.25,"t":"2026-10-20T14:30:00Z","v":2702,"vw":100.253143},{"c":100.25,"h":100.2588,"l":100.25,"n":71,"o":100.25,"t":"2026-10-20T14:45:00Z","v":3961,"vw":100.251184},{"c":100.255,"h":100.258,"l":100.25,"n":78,"o":100.25,"t":"2026-10-20T15:00:00Z","v":2990,"vw":100.254959},{"c":100.2507,"h":100.26,"l":100.25,"n":186,"o":100.255,"t":"2026-10-20T15:15:00Z","v":44635,"vw":100.250735},{"c":100.25,"h":100.255,"l":100.25,"n":118,"o":100.25,"t":"2026-10-20T15:30:00Z","v":5907,"vw":100.250975},{"c":100.255,"h":100.26,"l":100.25,"n":53,"o":100.25,"t":"2026-10-20T15:45:00Z","v":4390,"vw":100.255538},{"c":100.25,"h":100.255,"l":100.25,"n":29,"o":100.255,"t":"2026-10-20T16:00:00Z","v":1259,"vw":100.252268},{"c":100.255,"h":100.258,"l":100.2501,"n":64,"o":100.255,"t":"2026-10-20T16:15:00Z","v":1639,"vw":100.253325},{"c":100.258,"h":100.258,"l":100.25,"n":80,"o":100.2501,"t":"2026-10-20T16:30:00Z","v":3902,"vw":100.251464},{"c":100.25,"h":100.251,"l":100.25,"n":24,"o":100.25,"t":"2026-10-20T16:45:00Z","v":981,"vw":100.250619},{"c":100.258,"h":100.258,"l":100.25,"n":29,"o":100.25,"t":"2026-10-20T17:00:00Z","v":822,"vw":100.25424},{"c":100.26,"h":100.26,"l":100.25,"n":54,"o":100.258,"t":"2026-10-20T17:30:00Z","v":11413,"vw":100.25876},{"c":100.251,"h":100.258,"l":100.251,"n":36,"o":100.255,"t":"2026-10-20T17:45:00Z","v":1388,"vw":100.25298},{"c":100.2599,"h":100.26,"l":100.25,"n":32,"o":100.255,"t":"2026-10-20T18:00:00Z","v":998,"vw":100.256813},{"c":100.252,"h":100.258,"l":100.25,"n":41,"o":100.2558,"t":"2026-10-20T18:15:00Z","v":2019,"vw":100.252518},{"c":100.259,"h":100.26,"l":100.25,"n":53,"o":100.2501,"t":"2026-10-20T18:30:00Z","v":7698,"vw":100.256803},{"c":100.255,"h":100.255,"l":100.25,"n":129,"o":100.255,"t":"2026-10-20T18:45:00Z","v":3464,"vw":100.25124},{"c":100.255,"h":100.26,"l":100.2521,"n":128,"o":100.255,"t":"2026-10-20T19:00:00Z","v":5923,"vw":100.257552},{"c":100.255,"h":100.26,"l":100.25,"n":39,"o":100.255,"t":"2026-10-20T19:15:00Z","v":1681,"vw":100.253811},{"c":100.26,"h":100.26,"l":100.2501,"n":31,"o":100.251,"t":"2026-10-20T19:30:00Z","v":2577,"vw":100.255022},{"c":100.25,"h":100.26,"l":100.25,"n":121,"o":100.255,"t":"2026-10-20T19:45:00Z","v":18844,"vw":100.251905},{"c":100.2586,"h":100.26,"l":100.24,"n":18,"o":100.24,"t":"2026-10-20T20:00:00Z","v":16785,"vw":100.243808},{"c":100.26,"h":100.2603,"l":100.26,"n":2,"o":100.2603,"t":"2026-10-21T11:30:00Z","v":900,"vw":100.260233},{"c":100.2698,"h":100.2698,"l":100.2698,"n":1,"o":100.2698,"t":"2026-10-21T12:00:00Z","v":123,"vw":100.2698},{"c":100.2699,"h":100.2699,"l":100.2699,"n":1,"o":100.2699,"t":"2026-10-21T12:15:00Z","v":150,"vw":100.2699},{"c":100.265,"h":100.27,"l":100.262,"n":35,"o":100.27,"t":"2026-10-21T13:30:00Z","v":5853,"vw":100.267134},{"c":100.263,"h":100.265,"l":100.262,"n":6,"o":100.262,"t":"2026-10-21T13:45:00Z","v":1092,"vw":100.26324},{"c":100.2676,"h":100.2676,"l":100.26,"n":16,"o":100.265,"t":"2026-10-21T14:00:00Z","v":1360,"vw":100.264997},{"c":100.2611,"h":100.27,"l":100.26,"n":22,"o":100.265,"t":"2026-10-21T14:15:00Z","v":9470,"vw":100.268082},{"c":100.265,"h":100.2666,"l":100.262,"n":9,"o":100.265,"t":"2026-10-21T14:30:00Z","v":1001,"vw":100.264843},{"c":100.265,"h":100.265,"l":100.26,"n":6,"o":100.265,"t":"2026-10-21T14:45:00Z","v":1799,"vw":100.262648},{"c":100.265,"h":100.265,"l":100.26,"n":14,"o":100.26,"t":"2026-10-21T15:00:00Z","v":1342,"vw":100.264533},{"c":100.265,"h":100.27,"l":100.26,"n":23,"o":100.27,"t":"2026-10-21T15:15:00Z","v":4711,"vw":100.264599},{"c":100.27,"h":100.27,"l":100.26,"n":26,"o":100.265,"t":"2026-10-21T15:30:00Z","v":4576,"vw":100.264609},{"c":100.2699,"h":100.2699,"l":100.261,"n":14,"o":100.265,"t":"2026-10-21T15:45:00Z","v":2262,"vw":100.26479},{"c":100.2601,"h":100.27,"l":100.26,"n":44,"o":100.265,"t":"2026-10-21T16:00:00Z","v":16800,"vw":100.265604},{"c":100.27,"h":100.27,"l":100.26,"n":35,"o":100.2677,"t":"2026-10-21T16:15:00Z","v":12949,"vw":100.262915},{"c":100.265,"h":100.2676,"l":100.2601,"n":11,"o":100.2601,"t":"2026-10-21T16:30:00Z","v":2030,"vw":100.26448},{"c":100.265,"h":100.27,"l":100.2601,"n":32,"o":100.2603,"t":"2026-10-21T16:45:00Z","v":14133,"vw":100.264332},{"c":100.265,"h":100.265,"l":100.2624,"n":2,"o":100.2624,"t":"2026-10-21T17:00:00Z","v":1174,"vw":100.26335},{"c":100.27,"h":100.27,"l":100.26,"n":16,"o":100.265,"t":"2026-10-21T17:15:00Z","v":1796,"vw":100.265332},{"c":100.265,"h":100.27,"l":100.2601,"n":31,"o":100.2609,"t":"2026-10-21T17:30:00Z","v":11885,"vw":100.262463},{"c":100.265,"h":100.2655,"l":100.26,"n":19,"o":100.265,"t":"2026-10-21T17:45:00Z","v":2105,"vw":100.264487},{"c":100.262,"h":100.27,"l":100.2611,"n":25,"o":100.2611,"t":"2026-10-21T18:00:00Z","v":4193,"vw":100.265337},{"c":100.265,"h":100.27,"l":100.26,"n":14,"o":100.27,"t":"2026-10-21T18:15:00Z","v":4802,"vw":100.264107},{"c":100.27,"h":100.27,"l":100.26,"n":18,"o":100.2666,"t":"2026-10-21T18:30:00Z","v":5658,"vw":100.267357},{"c":100.262,"h":100.2676,"l":100.26,"n":8,"o":100.2612,"t":"2026-10-21T18:45:00Z","v":8534,"vw":100.261722},{"c":100.26,"h":100.27,"l":100.26,"n":26,"o":100.2601,"t":"2026-10-21T19:00:00Z","v":5476,"vw":100.263588},{"c":100.265,"h":100.27,"l":100.26,"n":29,"o":100.26,"t":"2026-10-21T19:15:00Z","v":9881,"vw":100.262791},{"c":100.265,"h":100.27,"l":100.26,"n":41,"o":100.2601,"t":"2026-10-21T19:30:00Z","v":4030,"vw":100.264703},{"c":100.265,"h":100.27,"l":100.26,"n":93,"o":100.2666,"t":"2026-10-21T19:45:00Z","v":28874,"vw":100.267289},{"c":100.2601,"h":100.2601,"l":100.26,"n":5,"o":100.26,"t":"2026-10-21T20:00:00Z","v":530,"vw":100.260028},{"c":100.27,"h":100.27,"l":100.27,"n":1,"o":100.27,"t":"2026-10-21T21:30:00Z","v":875,"vw":100.27},{"c":100.2227,"h":100.2227,"l":100.2227,"n":7,"o":100.2227,"t":"2026-10-21T22:15:00Z","v":760,"vw":100.2227},{"c":100.27,"h":100.27,"l":100.27,"n":2,"o":100.27,"t":"2026-10-22T11:45:00Z","v":138,"vw":100.27},{"c":100.2705,"h":100.2705,"l":100.27,"n":6,"o":100.27,"t":"2026-10-22T12:15:00Z","v":500,"vw":100.27025},{"c":100.2701,"h":100.2702,"l":100.27,"n":5,"o":100.2702,"t":"2026-10-22T12:30:00Z","v":1500,"vw":100.2701},{"c":100.27,"h":100.2701,"l":100.27,"n":10,"o":100.27,"t":"2026-10-22T12:45:00Z","v":5000,"vw":100.27003},{"c":100.27,"h":100.27,"l":100.27,"n":3,"o":100.27,"t":"2026-10-22T13:00:00Z","v":2500,"vw":100.27},{"c":100.2701,"h":100.2701,"l":100.2701,"n":3,"o":100.2701,"t":"2026-10-22T13:15:00Z","v":600,"vw":100.2701},{"c":100.278,"h":100.278,"l":100.27,"n":21,"o":100.27,"t":"2026-10-22T13:30:00Z","v":13485,"vw":100.270884},{"c":100.275,"h":100.28,"l":100.2701,"n":28,"o":100.28,"t":"2026-10-22T13:45:00Z","v":2840,"vw":100.275205},{"c":100.275,"h":100.28,"l":100.272,"n":25,"o":100.2799,"t":"2026-10-22T14:00:00Z","v":11639,"vw":100.27833},{"c":100.275,"h":100.28,"l":100.27,"n":37,"o":100.275,"t":"2026-10-22T14:15:00Z","v":5166,"vw":100.276667},{"c":100.28,"h":100.28,"l":100.27,"n":32,"o":100.275,"t":"2026-10-22T14:30:00Z","v":6686,"vw":100.274107},{"c":100.28,"h":100.28,"l":100.272,"n":16,"o":100.272,"t":"2026-10-22T14:45:00Z","v":1870,"vw":100.276628},{"c":100.271,"h":100.271,"l":100.271,"n":9,"o":100.271,"t":"2026-10-22T15:00:00Z","v":1913,"vw":100.271},{"c":100.272,"h":100.28,"l":100.271,"n":24,"o":100.272,"t":"2026-10-22T15:15:00Z","v":10695,"vw":100.27628},{"c":100.275,"h":100.28,"l":100.272,"n":28,"o":100.275,"t":"2026-10-22T15:30:00Z","v":4344,"vw":100.276364},{"c":100.278,"h":100.28,"l":100.27,"n":29,"o":100.275,"t":"2026-10-22T15:45:00Z","v":12251,"vw":100.273132},{"c":100.28,"h":100.28,"l":100.2715,"n":40,"o":100.2715,"t":"2026-10-22T16:00:00Z","v":10395,"vw":100.277228},{"c":100.278,"h":100.28,"l":100.272,"n":15,"o":100.2799,"t":"2026-10-22T16:15:00Z","v":4620,"vw":100.279315},{"c":100.278,"h":100.278,"l":100.275,"n":6,"o":100.275,"t":"2026-10-22T16:30:00Z","v":453,"vw":100.27714},{"c":100.28,"h":100.28,"l":100.27,"n":21,"o":100.27,"t":"2026-10-22T16:45:00Z","v":5981,"vw":100.276875},{"c":100.275,"h":100.28,"l":100.27,"n":33,"o":100.278,"t":"2026-10-22T17:00:00Z","v":56108,"vw":100.273481},{"c":100.28,"h":100.28,"l":100.27,"n":34,"o":100.2799,"t":"2026-10-22T17:15:00Z","v":5611,"vw":100.276249},{"c":100.2762,"h":100.28,"l":100.2701,"n":31,"o":100.2791,"t":"2026-10-22T17:30:00Z","v":6850,"vw":100.276514},{"c":100.275,"h":100.28,"l":100.27,"n":42,"o":100.275,"t":"2026-10-22T17:45:00Z","v":8577,"vw":100.274014},{"c":100.275,"h":100.275,"l":100.27,"n":13,"o":100.275,"t":"2026-10-22T18:00:00Z","v":834,"vw":100.273563},{"c":100.275,"h":100.28,"l":100.275,"n":22,"o":100.275,"t":"2026-10-22T18:15:00Z","v":1955,"vw":100.276932},{"c":100.275,"h":100.28,"l":100.272,"n":38,"o":100.279,"t":"2026-10-22T18:30:00Z","v":8438,"vw":100.278074},{"c":100.275,"h":100.28,"l":100.27,"n":36,"o":100.28,"t":"2026-10-22T18:45:00Z","v":8361,"vw":100.27688},{"c":100.271,"h":100.28,"l":100.271,"n":17,"o":100.275,"t":"2026-10-22T19:00:00Z","v":5814,"vw":100.276759},{"c":100.28,"h":100.28,"l":100.2741,"n":32,"o":100.2741,"t":"2026-10-22T19:15:00Z","v":3634,"vw":100.277378},{"c":100.275,"h":100.28,"l":100.2709,"n":45,"o":100.275,"t":"2026-10-22T19:30:00Z","v":19605,"vw":100.277745},{"c":100.28,"h":100.28,"l":100.27,"n":150,"o":100.275,"t":"2026-10-22T19:45:00Z","v":32377,"vw":100.277917},{"c":100.2705,"h":100.2705,"l":100.27,"n":5,"o":100.27,"t":"2026-10-22T20:00:00Z","v":2526,"vw":100.27004},{"c":100.2722,"h":100.2722,"l":100.2722,"n":2,"o":100.2722,"t":"2026-10-22T20:15:00Z","v":132,"vw":100.2722},{"c":100.305,"h":100.305,"l":100.305,"n":3,"o":100.305,"t":"2026-10-23T12:30:00Z","v":370,"vw":100.305},{"c":100.308,"h":100.308,"l":100.3,"n":15,"o":100.3,"t":"2026-10-23T13:30:00Z","v":3363,"vw":100.301262}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":101.58565441538353,"iv":0.023202745520613396,"gamma":0.38045745691567506,"theta":-0.0029418846487038893,"vega":0.04770626979488206,"rho":0.001822008018788263,"breakevenPct":1.298654559340763},{"delta":0.15,"premium":0.025691417702759956,"strike":100.99802452084926,"iv":0.011658839041067444,"gamma":0.7125791139608297,"theta":-0.003168941598422911,"vega":0.06483634705475054,"rho":0.001439111911701173,"breakevenPct":0.7135183021812975},{"delta":0.2,"premium":0.05468603659013668,"strike":100.9151827525996,"iv":0.012040020411132191,"gamma":0.71125749056597,"theta":-0.0031163950233016246,"vega":0.0667836511918907,"rho":0.006151142679726427,"breakevenPct":0.6598364927919451},{"delta":0.25,"premium":0.08368065547751338,"strike":100.83234098434995,"iv":0.012421201781196939,"gamma":0.7099358671711102,"theta":-0.003063848448180339,"vega":0.06873095532903084,"rho":0.010863173447751678,"breakevenPct":0.6061546834025928},{"delta":0.3,"premium":0.11267527436489008,"strike":100.74949921610032,"iv":0.012802383151261688,"gamma":0.7086142437762506,"theta":-0.0030113018730590527,"vega":0.07067825946617098,"rho":0.01557520421577693,"breakevenPct":0.5524728740132405},{"delta":0.35,"premium":0.1416698932522668,"strike":100.66665744785067,"iv":0.013183564521326435,"gamma":0.7072926203813908,"theta":-0.002958755297937767,"vega":0.07262556360331113,"rho":0.02028723498380218,"breakevenPct":0.4987910646238883},{"delta":0.4,"premium":0.17066451213964354,"strike":100.58381567960102,"iv":0.013564745891391183,"gamma":0.7059709969865311,"theta":-0.0029062087228164807,"vega":0.07457286774045128,"rho":0.024999265751827437,"breakevenPct":0.4451092552345359},{"delta":0.45,"premium":0.19965913102702024,"strike":100.50097391135137,"iv":0.013945927261455932,"gamma":0.7046493735916713,"theta":-0.0028536621476951945,"vega":0.07652017187759143,"rho":0.02971129651985269,"breakevenPct":0.39142744584518363},{"delta":0.5,"premium":0.22865374991439694,"strike":100.41813214310173,"iv":0.01432710863152068,"gamma":0.7033277501968117,"theta":-0.0028011155725739087,"vega":0.07846747601473157,"rho":0.03442332728787794,"breakevenPct":0.33774563645583133},{"delta":0.55,"premium":0.2576483688017737,"strike":100.33529037485208,"iv":0.014708290001585429,"gamma":0.702006126801952,"theta":-0.0027485689974526225,"vega":0.08041478015187173,"rho":0.039135358055903194,"breakevenPct":0.284063827066479},{"delta":0.6,"premium":0.28664298768915036,"strike":100.25244860660243,"iv":0.015089471371650176,"gamma":0.7006845034070922,"theta":-0.0026960224223313367,"vega":0.08236208428901187,"rho":0.04384738882392844,"breakevenPct":0.2303820176771268},{"delta":0.65,"premium":0.3156376065765272,"strike":100.16960683835278,"iv":0.015470652741714924,"gamma":0.6993628800122325,"theta":-0.0026434758472100505,"vega":0.08430938842615202,"rho":0.04855941959195371,"breakevenPct":0.17670020828777433},{"delta":0.7,"premium":0.34463222546390376,"strike":100.08676507010313,"iv":0.01585183411177967,"gamma":0.6980412566173727,"theta":-0.0025909292720887648,"vega":0.08625669256329216,"rho":0.05327145035997894,"breakevenPct":0.12301839889842225},{"delta":0.75,"premium":0.3736268443512805,"strike":100.00392330185349,"iv":0.01623301548184442,"gamma":0.6967196332225131,"theta":-0.0025383826969674786,"vega":0.0882039967004323,"rho":0.0579834811280042,"breakevenPct":0.06933658950906985},{"delta":0.8,"premium":0.7488132964937791,"strike":99.62618670350622,"iv":0.02526056484859485,"gamma":0.5026751197038055,"theta":-0.003079045933507599,"vega":0.07619867695820175,"rho":0.06162032354593455,"breakevenPct":0.06679427363719051},{"delta":0.85,"premium":1.1412101066563216,"strike":99.23378989334368,"iv":0.034717954189895886,"gamma":0.2990497044448633,"theta":-0.003649199620887361,"vega":0.06349972545110506,"rho":0.06520371474212425,"breakevenPct":0.06679427363719051},{"delta":0.9,"premium":1.9465005540623812,"strike":98.42849944593762,"iv":0.052305961512214484,"gamma":0.12806188016946804,"theta":-0.0043947534999381555,"vega":0.048769423907921855,"rho":0.0684670630216416,"breakevenPct":0.06679427363719051}],"put":[{"delta":0.1,"premium":0.03667322222100439,"strike":99.46692888884017,"iv":0.030724745675573595,"gamma":0.22786006224727307,"theta":-0.0011018180212636105,"vega":0.04722629445694407,"rho":-0.01575867398771059,"breakevenPct":0.8750491819005836},{"delta":0.15,"premium":0.04985659938257479,"strike":99.99426397530299,"iv":0.022952271141812593,"gamma":0.36436847977991293,"theta":-0.0007726258820572522,"vega":0.06509887884175888,"rho":-0.024374399082554798,"breakevenPct":0.36247619739162096},{"delta":0.2,"premium":0.23687544785693682,"strike":100.12887961921169,"iv":0.035194529732783655,"gamma":0.3341743990557805,"theta":-0.002789802138133231,"vega":0.07118885241824267,"rho":-0.02725703488259294,"breakevenPct":0.4147184956785707},{"delta":0.25,"premium":0.425805964947593,"strike":100.25917652755007,"iv":0.04765689033681976,"gamma":0.3021470910175177,"theta":-0.0048327814066188865,"vega":0.07714925262785148,"rho":-0.030076623901692034,"breakevenPct":0.47317206742984974},{"delta":0.3,"premium":0.6147364820382493,"strike":100.38947343588845,"iv":0.06011925094085586,"gamma":0.270119782979255,"theta":-0.0068757606751045424,"vega":0.08310965283746029,"rho":-0.03289621292079113,"breakevenPct":0.5316256391811288},{"delta":0.35,"premium":0.8036669991289055,"strike":100.51977034422683,"iv":0.07258161154489196,"gamma":0.2380924749409922,"theta":-0.008918739943590196,"vega":0.0890700530470691,"rho":-0.03571580193989023,"breakevenPct":0.5900792109324078},{"delta":0.4,"premium":0.9925975162195618,"strike":100.65006725256522,"iv":0.08504397214892806,"gamma":0.2060651669027294,"theta":-0.010961719212075853,"vega":0.09503045325667792,"rho":-0.03853539095898932,"breakevenPct":0.6485327826836869},{"delta":0.45,"premium":1.181528033310218,"strike":100.7803641609036,"iv":0.09750633275296416,"gamma":0.17403785886446665,"theta":-0.01300469848056151,"vega":0.10099085346628672,"rho":-0.041354979978088416,"breakevenPct":0.7069863544349659},{"delta":0.5,"premium":1.3704585504008742,"strike":100.91066106924198,"iv":0.10996869335700027,"gamma":0.1420105508262039,"theta":-0.015047677749047163,"vega":0.10695125367589553,"rho":-0.04417456899718751,"breakevenPct":0.765439926186245},{"delta":0.55,"premium":1.5750717667583125,"strike":101.12511961126386,"iv":0.11816155710620857,"gamma":0.11929374092965736,"theta":-0.01610457366494916,"vega":0.10988218109091881,"rho":-0.047301132544101294,"breakevenPct":0.7556248310149386},{"delta":0.6,"premium":1.8138926190065776,"strike":101.52315436501097,"iv":0.11704164941457591,"gamma":0.116885305565846,"theta":-0.015010591105827614,"vega":0.10620511963008224,"rho":-0.05109727934939495,"breakevenPct":0.5968998026035998},{"delta":0.65,"premium":2.0527134712548434,"strike":101.92118911875808,"iv":0.11592174172294327,"gamma":0.11447687020203465,"theta":-0.013916608546706066,"vega":0.10252805816924565,"rho":-0.05489342615468862,"breakevenPct":0.43817477419226064},{"delta":0.7,"premium":2.631516936671575,"strike":102.59057437407952,"iv":0.1274524300441826,"gamma":0.09870412371134023,"theta":-0.013995287187039764,"vega":0.09613048600883653,"rho":-0.05882187348493858,"breakevenPct":0.34787111954385674},{"delta":0.75,"premium":4.082708333333333,"strike":104.00833333333333,"iv":0.17174166666666665,"gamma":0.06660833333333334,"theta":-0.018498333333333332,"vega":0.08823916666666667,"rho":-0.0631018289509272,"breakevenPct":0.38120090122423916},{"delta":0.8,"premium":5.785714285714291,"strike":105.78571428571429,"iv":0.20769285714285726,"gamma":0.04870714285714281,"theta":-0.019557142857142867,"vega":0.0777785714285714,"rho":-0.06790578498205267,"breakevenPct":0.30705427283966075},{"delta":0.85,"premium":8.44945054945055,"strike":108.54945054945055,"iv":0.2555934065934066,"gamma":0.03294725274725274,"theta":-0.01944945054945055,"vega":0.06477142857142856,"rho":-0.07351345082149774,"breakevenPct":0.2073613271125061}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":101.58565441538353,"iv":0.023202745520613396,"gamma":0.38045745691567506,"theta":-0.0029418846487038893,"vega":0.04770626979488206,"rho":0.001822008018788263,"breakevenPct":1.298654559340763},{"delta":0.15,"premium":0.025691417702759956,"strike":100.99802452084926,"iv":0.011658839041067444,"gamma":0.7125791139608297,"theta":-0.003168941598422911,"vega":0.06483634705475054,"rho":0.001439111911701173,"breakevenPct":0.7135183021812975},{"delta":0.2,"premium":0.05468603659013668,"strike":100.9151827525996,"iv":0.012040020411132191,"gamma":0.71125749056597,"theta":-0.0031163950233016246,"vega":0.0667836511918907,"rho":0.006151142679726427,"breakevenPct":0.6598364927919451},{"delta":0.25,"premium":0.08368065547751338,"strike":100.83234098434995,"iv":0.012421201781196939,"gamma":0.7099358671711102,"theta":-0.003063848448180339,"vega":0.06873095532903084,"rho":0.010863173447751678,"breakevenPct":0.6061546834025928},{"delta":0.3,"premium":0.11267527436489008,"strike":100.74949921610032,"iv":0.012802383151261688,"gamma":0.7086142437762506,"theta":-0.0030113018730590527,"vega":0.07067825946617098,"rho":0.01557520421577693,"breakevenPct":0.5524728740132405},{"delta":0.35,"premium":0.1416698932522668,"strike":100.66665744785067,"iv":0.013183564521326435,"gamma":0.7072926203813908,"theta":-0.002958755297937767,"vega":0.07262556360331113,"rho":0.02028723498380218,"breakevenPct":0.4987910646238883},{"delta":0.4,"premium":0.17066451213964354,"strike":100.58381567960102,"iv":0.013564745891391183,"gamma":0.7059709969865311,"theta":-0.0029062087228164807,"vega":0.07457286774045128,"rho":0.024999265751827437,"breakevenPct":0.4451092552345359},{"delta":0.45,"premium":0.19965913102702024,"strike":100.50097391135137,"iv":0.013945927261455932,"gamma":0.7046493735916713,"theta":-0.0028536621476951945,"vega":0.07652017187759143,"rho":0.02971129651985269,"breakevenPct":0.39142744584518363},{"delta":0.5,"premium":0.22865374991439694,"strike":100.41813214310173,"iv":0.01432710863152068,"gamma":0.7033277501968117,"theta":-0.0028011155725739087,"vega":0.07846747601473157,"rho":0.03442332728787794,"breakevenPct":0.33774563645583133},{"delta":0.55,"premium":0.2576483688017737,"strike":100.33529037485208,"iv":0.014708290001585429,"gamma":0.702006126801952,"theta":-0.0027485689974526225,"vega":0.08041478015187173,"rho":0.039135358055903194,"breakevenPct":0.284063827066479},{"delta":0.6,"premium":0.28664298768915036,"strike":100.25244860660243,"iv":0.015089471371650176,"gamma":0.7006845034070922,"theta":-0.0026960224223313367,"vega":0.08236208428901187,"rho":0.04384738882392844,"breakevenPct":0.2303820176771268},{"delta":0.65,"premium":0.3156376065765272,"strike":100.16960683835278,"iv":0.015470652741714924,"gamma":0.6993628800122325,"theta":-0.0026434758472100505,"vega":0.08430938842615202,"rho":0.04855941959195371,"breakevenPct":0.17670020828777433},{"delta":0.7,"premium":0.34463222546390376,"strike":100.08676507010313,"iv":0.01585183411177967,"gamma":0.6980412566173727,"theta":-0.0025909292720887648,"vega":0.08625669256329216,"rho":0.05327145035997894,"breakevenPct":0.12301839889842225},{"delta":0.75,"premium":0.3736268443512805,"strike":100.00392330185349,"iv":0.01623301548184442,"gamma":0.6967196332225131,"theta":-0.0025383826969674786,"vega":0.0882039967004323,"rho":0.0579834811280042,"breakevenPct":0.06933658950906985},{"delta":0.8,"premium":0.7488132964937791,"strike":99.62618670350622,"iv":0.02526056484859485,"gamma":0.5026751197038055,"theta":-0.003079045933507599,"vega":0.07619867695820175,"rho":0.06162032354593455,"breakevenPct":0.06679427363719051},{"delta":0.85,"premium":1.1412101066563216,"strike":99.23378989334368,"iv":0.034717954189895886,"gamma":0.2990497044448633,"theta":-0.003649199620887361,"vega":0.06349972545110506,"rho":0.06520371474212425,"breakevenPct":0.06679427363719051},{"delta":0.9,"premium":1.9465005540623812,"strike":98.42849944593762,"iv":0.052305961512214484,"gamma":0.12806188016946804,"theta":-0.0043947534999381555,"vega":0.048769423907921855,"rho":0.0684670630216416,"breakevenPct":0.06679427363719051}],"put":[{"delta":0.1,"premium":0.03667322222100439,"strike":99.46692888884017,"iv":0.030724745675573595,"gamma":0.22786006224727307,"theta":-0.0011018180212636105,"vega":0.04722629445694407,"rho":-0.01575867398771059,"breakevenPct":0.8750491819005836},{"delta":0.15,"premium":0.04985659938257479,"strike":99.99426397530299,"iv":0.022952271141812593,"gamma":0.36436847977991293,"theta":-0.0007726258820572522,"vega":0.06509887884175888,"rho":-0.024374399082554798,"breakevenPct":0.36247619739162096},{"delta":0.2,"premium":0.23687544785693682,"strike":100.12887961921169,"iv":0.035194529732783655,"gamma":0.3341743990557805,"theta":-0.002789802138133231,"vega":0.07118885241824267,"rho":-0.02725703488259294,"breakevenPct":0.4147184956785707},{"delta":0.25,"premium":0.425805964947593,"strike":100.25917652755007,"iv":0.04765689033681976,"gamma":0.3021470910175177,"theta":-0.0048327814066188865,"vega":0.07714925262785148,"rho":-0.030076623901692034,"breakevenPct":0.47317206742984974},{"delta":0.3,"premium":0.6147364820382493,"strike":100.38947343588845,"iv":0.06011925094085586,"gamma":0.270119782979255,"theta":-0.0068757606751045424,"vega":0.08310965283746029,"rho":-0.03289621292079113,"breakevenPct":0.5316256391811288},{"delta":0.35,"premium":0.8036669991289055,"strike":100.51977034422683,"iv":0.07258161154489196,"gamma":0.2380924749409922,"theta":-0.008918739943590196,"vega":0.0890700530470691,"rho":-0.03571580193989023,"breakevenPct":0.5900792109324078},{"delta":0.4,"premium":0.9925975162195618,"strike":100.65006725256522,"iv":0.08504397214892806,"gamma":0.2060651669027294,"theta":-0.010961719212075853,"vega":0.09503045325667792,"rho":-0.03853539095898932,"breakevenPct":0.6485327826836869},{"delta":0.45,"premium":1.181528033310218,"strike":100.7803641609036,"iv":0.09750633275296416,"gamma":0.17403785886446665,"theta":-0.01300469848056151,"vega":0.10099085346628672,"rho":-0.041354979978088416,"breakevenPct":0.7069863544349659},{"delta":0.5,"premium":1.3704585504008742,"strike":100.91066106924198,"iv":0.10996869335700027,"gamma":0.1420105508262039,"theta":-0.015047677749047163,"vega":0.10695125367589553,"rho":-0.04417456899718751,"breakevenPct":0.765439926186245},{"delta":0.55,"premium":1.5750717667583125,"strike":101.12511961126386,"iv":0.11816155710620857,"gamma":0.11929374092965736,"theta":-0.01610457366494916,"vega":0.10988218109091881,"rho":-0.047301132544101294,"breakevenPct":0.7556248310149386},{"delta":0.6,"premium":1.8138926190065776,"strike":101.52315436501097,"iv":0.11704164941457591,"gamma":0.116885305565846,"theta":-0.015010591105827614,"vega":0.10620511963008224,"rho":-0.05109727934939495,"breakevenPct":0.5968998026035998},{"delta":0.65,"premium":2.0527134712548434,"strike":101.92118911875808,"iv":0.11592174172294327,"gamma":0.11447687020203465,"theta":-0.013916608546706066,"vega":0.10252805816924565,"rho":-0.05489342615468862,"breakevenPct":0.43817477419226064},{"delta":0.7,"premium":2.631516936671575,"strike":102.59057437407952,"iv":0.1274524300441826,"gamma":0.09870412371134023,"theta":-0.013995287187039764,"vega":0.09613048600883653,"rho":-0.05882187348493858,"breakevenPct":0.34787111954385674},{"delta":0.75,"premium":4.082708333333333,"strike":104.00833333333333,"iv":0.17174166666666665,"gamma":0.06660833333333334,"theta":-0.018498333333333332,"vega":0.08823916666666667,"rho":-0.0631018289509272,"breakevenPct":0.38120090122423916},{"delta":0.8,"premium":5.785714285714291,"strike":105.78571428571429,"iv":0.20769285714285726,"gamma":0.04870714285714281,"theta":-0.019557142857142867,"vega":0.0777785714285714,"rho":-0.06790578498205267,"breakevenPct":0.30705427283966075},{"delta":0.85,"premium":8.44945054945055,"strike":108.54945054945055,"iv":0.2555934065934066,"gamma":0.03294725274725274,"theta":-0.01944945054945055,"vega":0.06477142857142856,"rho":-0.07351345082149774,"breakevenPct":0.2073613271125061}]}},"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"}}