{"symbol":"MINT","url":"https://intraalpha.com/companies/MINT","capturedAt":"2026-10-22T17:11:51.530Z","state":"ready","quote":{"symbol":"MINT","last_price":100.5901,"prev_close":100.58,"regular_close":100.5901,"change":0.0101,"change_pct":0.01,"regular_change":0.0101,"regular_change_pct":0.01,"extended_change":0,"extended_change_pct":0,"bid":100.59,"ask":100.6,"bid_size":7500,"ask_size":9400,"volume":735739,"vwap":100.585623,"open":100.59,"high":100.6,"low":100.57,"close":100.5901,"trade_count":2884,"last_trade_at":"2026-10-22T17:08:20.611539389Z","last_quote_at":"2026-10-22T17:11:30.004540555Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:11:49.135960507-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":18300000000,"net_expense_ratio":0.0036,"portfolio_turnover":0.89,"dividend_yield":0.0405,"inception_date":"2009-11-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:11:51.025455+00:00"},"optionObservedAt":"2026-10-22T17:02:05.726Z","bars":[{"c":98.89,"h":98.89,"l":98.89,"n":5,"o":98.89,"t":"2026-10-15T08:00:00Z","v":467,"vw":98.89},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-15T10:25:00Z","v":250,"vw":100},{"c":100.43,"h":100.43,"l":100.43,"n":2,"o":100.43,"t":"2026-10-15T11:05:00Z","v":818,"vw":100.43},{"c":100.4203,"h":100.4203,"l":100.4203,"n":1,"o":100.4203,"t":"2026-10-15T11:30:00Z","v":500,"vw":100.4203},{"c":100.4231,"h":100.4231,"l":100.4231,"n":1,"o":100.4231,"t":"2026-10-15T11:45:00Z","v":630,"vw":100.4231},{"c":100.44,"h":100.44,"l":100.43,"n":6,"o":100.43,"t":"2026-10-15T12:05:00Z","v":6057,"vw":100.439665},{"c":100.43,"h":100.43,"l":100.43,"n":1,"o":100.43,"t":"2026-10-15T12:15:00Z","v":100,"vw":100.43},{"c":100.45,"h":100.45,"l":100.43,"n":15,"o":100.43,"t":"2026-10-15T12:25:00Z","v":1352,"vw":100.445},{"c":100.44,"h":100.44,"l":100.44,"n":1,"o":100.44,"t":"2026-10-15T12:45:00Z","v":300,"vw":100.44},{"c":100.49,"h":100.52,"l":100.47,"n":173,"o":100.49,"t":"2026-10-15T13:25:00Z","v":65747,"vw":100.480073},{"c":100.475,"h":100.52,"l":100.4701,"n":144,"o":100.52,"t":"2026-10-15T13:30:00Z","v":183593,"vw":100.517698},{"c":100.475,"h":100.48,"l":100.47,"n":87,"o":100.475,"t":"2026-10-15T13:35:00Z","v":7364,"vw":100.474164},{"c":100.475,"h":100.48,"l":100.475,"n":39,"o":100.475,"t":"2026-10-15T13:40:00Z","v":3460,"vw":100.476484},{"c":100.4762,"h":100.48,"l":100.47,"n":87,"o":100.475,"t":"2026-10-15T13:45:00Z","v":11334,"vw":100.475921},{"c":100.485,"h":100.49,"l":100.4716,"n":85,"o":100.475,"t":"2026-10-15T13:50:00Z","v":14275,"vw":100.480948},{"c":100.485,"h":100.485,"l":100.48,"n":67,"o":100.485,"t":"2026-10-15T13:55:00Z","v":6461,"vw":100.484327},{"c":100.49,"h":100.49,"l":100.48,"n":48,"o":100.49,"t":"2026-10-15T14:00:00Z","v":5171,"vw":100.485851},{"c":100.485,"h":100.49,"l":100.4801,"n":149,"o":100.485,"t":"2026-10-15T14:05:00Z","v":59922,"vw":100.487305},{"c":100.485,"h":100.49,"l":100.48,"n":94,"o":100.485,"t":"2026-10-15T14:10:00Z","v":14990,"vw":100.485532},{"c":100.485,"h":100.4899,"l":100.48,"n":67,"o":100.485,"t":"2026-10-15T14:15:00Z","v":14865,"vw":100.485059},{"c":100.485,"h":100.49,"l":100.48,"n":60,"o":100.485,"t":"2026-10-15T14:20:00Z","v":19726,"vw":100.482153},{"c":100.485,"h":100.49,"l":100.48,"n":84,"o":100.49,"t":"2026-10-15T14:25:00Z","v":32091,"vw":100.484108},{"c":100.485,"h":100.49,"l":100.485,"n":214,"o":100.485,"t":"2026-10-15T14:30:00Z","v":22754,"vw":100.48514},{"c":100.485,"h":100.4899,"l":100.4824,"n":95,"o":100.4859,"t":"2026-10-15T14:35:00Z","v":14685,"vw":100.485725},{"c":100.485,"h":100.485,"l":100.48,"n":64,"o":100.485,"t":"2026-10-15T14:40:00Z","v":19716,"vw":100.481102},{"c":100.485,"h":100.485,"l":100.48,"n":39,"o":100.485,"t":"2026-10-15T14:45:00Z","v":3649,"vw":100.484813},{"c":100.485,"h":100.49,"l":100.485,"n":55,"o":100.485,"t":"2026-10-15T14:50:00Z","v":6929,"vw":100.485084},{"c":100.485,"h":100.4899,"l":100.48,"n":35,"o":100.485,"t":"2026-10-15T14:55:00Z","v":6433,"vw":100.485089},{"c":100.48,"h":100.49,"l":100.48,"n":40,"o":100.485,"t":"2026-10-15T15:00:00Z","v":6552,"vw":100.484328},{"c":100.4898,"h":100.49,"l":100.48,"n":57,"o":100.49,"t":"2026-10-15T15:05:00Z","v":7330,"vw":100.485304},{"c":100.4859,"h":100.4859,"l":100.48,"n":32,"o":100.4858,"t":"2026-10-15T15:10:00Z","v":3948,"vw":100.484455},{"c":100.485,"h":100.49,"l":100.48,"n":88,"o":100.485,"t":"2026-10-15T15:15:00Z","v":12639,"vw":100.485473},{"c":100.485,"h":100.4897,"l":100.48,"n":51,"o":100.485,"t":"2026-10-15T15:20:00Z","v":10237,"vw":100.48396},{"c":100.485,"h":100.49,"l":100.4802,"n":34,"o":100.485,"t":"2026-10-15T15:25:00Z","v":8484,"vw":100.484252},{"c":100.485,"h":100.49,"l":100.48,"n":48,"o":100.485,"t":"2026-10-15T15:30:00Z","v":12304,"vw":100.487394},{"c":100.485,"h":100.485,"l":100.485,"n":21,"o":100.485,"t":"2026-10-15T15:35:00Z","v":5253,"vw":100.485},{"c":100.485,"h":100.49,"l":100.48,"n":18,"o":100.49,"t":"2026-10-15T15:40:00Z","v":8634,"vw":100.48831},{"c":100.485,"h":100.49,"l":100.485,"n":34,"o":100.485,"t":"2026-10-15T15:45:00Z","v":12769,"vw":100.485949},{"c":100.485,"h":100.49,"l":100.48,"n":64,"o":100.485,"t":"2026-10-15T15:50:00Z","v":28120,"vw":100.484425},{"c":100.4899,"h":100.4899,"l":100.4803,"n":24,"o":100.485,"t":"2026-10-15T15:55:00Z","v":3054,"vw":100.48547},{"c":100.485,"h":100.49,"l":100.48,"n":65,"o":100.485,"t":"2026-10-15T16:00:00Z","v":18299,"vw":100.485955},{"c":100.49,"h":100.49,"l":100.485,"n":48,"o":100.49,"t":"2026-10-15T16:05:00Z","v":14010,"vw":100.48612},{"c":100.4898,"h":100.49,"l":100.4801,"n":21,"o":100.4801,"t":"2026-10-15T16:10:00Z","v":1847,"vw":100.485339},{"c":100.485,"h":100.485,"l":100.48,"n":36,"o":100.485,"t":"2026-10-15T16:15:00Z","v":7603,"vw":100.48395},{"c":100.485,"h":100.49,"l":100.48,"n":17,"o":100.49,"t":"2026-10-15T16:20:00Z","v":6320,"vw":100.483796},{"c":100.49,"h":100.49,"l":100.48,"n":45,"o":100.48,"t":"2026-10-15T16:25:00Z","v":12658,"vw":100.486599},{"c":100.49,"h":100.49,"l":100.4801,"n":37,"o":100.4876,"t":"2026-10-15T16:30:00Z","v":5782,"vw":100.486268},{"c":100.4899,"h":100.49,"l":100.48,"n":48,"o":100.485,"t":"2026-10-15T16:35:00Z","v":15784,"vw":100.484469},{"c":100.485,"h":100.49,"l":100.48,"n":53,"o":100.485,"t":"2026-10-15T16:40:00Z","v":9229,"vw":100.486298},{"c":100.48,"h":100.49,"l":100.48,"n":62,"o":100.49,"t":"2026-10-15T16:45:00Z","v":12611,"vw":100.485691},{"c":100.485,"h":100.49,"l":100.485,"n":55,"o":100.485,"t":"2026-10-15T16:50:00Z","v":9621,"vw":100.487293},{"c":100.485,"h":100.49,"l":100.485,"n":49,"o":100.49,"t":"2026-10-15T16:55:00Z","v":14603,"vw":100.486503},{"c":100.485,"h":100.49,"l":100.48,"n":81,"o":100.49,"t":"2026-10-15T17:00:00Z","v":34342,"vw":100.483583},{"c":100.485,"h":100.4887,"l":100.48,"n":86,"o":100.485,"t":"2026-10-15T17:05:00Z","v":9286,"vw":100.48401},{"c":100.485,"h":100.4876,"l":100.48,"n":98,"o":100.485,"t":"2026-10-15T17:10:00Z","v":8883,"vw":100.484381},{"c":100.485,"h":100.485,"l":100.48,"n":18,"o":100.485,"t":"2026-10-15T17:15:00Z","v":5361,"vw":100.481431},{"c":100.485,"h":100.49,"l":100.48,"n":35,"o":100.485,"t":"2026-10-15T17:20:00Z","v":8325,"vw":100.484915},{"c":100.485,"h":100.49,"l":100.4801,"n":57,"o":100.485,"t":"2026-10-15T17:25:00Z","v":14467,"vw":100.486402},{"c":100.485,"h":100.49,"l":100.4802,"n":33,"o":100.485,"t":"2026-10-15T17:30:00Z","v":4762,"vw":100.485207},{"c":100.485,"h":100.49,"l":100.48,"n":30,"o":100.49,"t":"2026-10-15T17:35:00Z","v":12641,"vw":100.48379},{"c":100.485,"h":100.49,"l":100.4801,"n":52,"o":100.485,"t":"2026-10-15T17:40:00Z","v":18671,"vw":100.484867},{"c":100.485,"h":100.49,"l":100.48,"n":63,"o":100.485,"t":"2026-10-15T17:45:00Z","v":99390,"vw":100.480587},{"c":100.4801,"h":100.485,"l":100.48,"n":54,"o":100.485,"t":"2026-10-15T17:50:00Z","v":10238,"vw":100.484432},{"c":100.485,"h":100.49,"l":100.48,"n":61,"o":100.485,"t":"2026-10-15T17:55:00Z","v":28158,"vw":100.483123},{"c":100.485,"h":100.49,"l":100.48,"n":51,"o":100.48,"t":"2026-10-15T18:00:00Z","v":15219,"vw":100.48508},{"c":100.48,"h":100.49,"l":100.48,"n":77,"o":100.485,"t":"2026-10-15T18:05:00Z","v":133151,"vw":100.487319},{"c":100.48,"h":100.4898,"l":100.48,"n":29,"o":100.485,"t":"2026-10-15T18:10:00Z","v":4206,"vw":100.484458},{"c":100.4801,"h":100.4852,"l":100.48,"n":47,"o":100.485,"t":"2026-10-15T18:15:00Z","v":19158,"vw":100.480533},{"c":100.485,"h":100.49,"l":100.48,"n":390,"o":100.485,"t":"2026-10-15T18:20:00Z","v":49536,"vw":100.484216},{"c":100.485,"h":100.49,"l":100.48,"n":33,"o":100.485,"t":"2026-10-15T18:25:00Z","v":7233,"vw":100.487929},{"c":100.485,"h":100.49,"l":100.485,"n":42,"o":100.485,"t":"2026-10-15T18:30:00Z","v":8716,"vw":100.488027},{"c":100.489,"h":100.489,"l":100.485,"n":36,"o":100.485,"t":"2026-10-15T18:35:00Z","v":5145,"vw":100.485099},{"c":100.485,"h":100.49,"l":100.4801,"n":52,"o":100.485,"t":"2026-10-15T18:40:00Z","v":14195,"vw":100.485971},{"c":100.485,"h":100.485,"l":100.485,"n":66,"o":100.485,"t":"2026-10-15T18:45:00Z","v":15963,"vw":100.485},{"c":100.485,"h":100.49,"l":100.48,"n":66,"o":100.485,"t":"2026-10-15T18:50:00Z","v":15912,"vw":100.485392},{"c":100.485,"h":100.49,"l":100.48,"n":86,"o":100.485,"t":"2026-10-15T18:55:00Z","v":23966,"vw":100.485},{"c":100.485,"h":100.4858,"l":100.48,"n":43,"o":100.485,"t":"2026-10-15T19:00:00Z","v":25490,"vw":100.480792},{"c":100.485,"h":100.485,"l":100.485,"n":56,"o":100.485,"t":"2026-10-15T19:05:00Z","v":5788,"vw":100.485},{"c":100.485,"h":100.49,"l":100.485,"n":78,"o":100.4899,"t":"2026-10-15T19:10:00Z","v":14508,"vw":100.485727},{"c":100.485,"h":100.49,"l":100.4801,"n":124,"o":100.485,"t":"2026-10-15T19:15:00Z","v":25485,"vw":100.485293},{"c":100.485,"h":100.49,"l":100.481377,"n":66,"o":100.49,"t":"2026-10-15T19:20:00Z","v":9737,"vw":100.485909},{"c":100.485,"h":100.49,"l":100.48,"n":119,"o":100.49,"t":"2026-10-15T19:25:00Z","v":17369,"vw":100.485004},{"c":100.485,"h":100.4858,"l":100.4801,"n":59,"o":100.485,"t":"2026-10-15T19:30:00Z","v":9391,"vw":100.482849},{"c":100.48,"h":100.49,"l":100.48,"n":101,"o":100.49,"t":"2026-10-15T19:35:00Z","v":47190,"vw":100.487277},{"c":100.4801,"h":100.49,"l":100.48,"n":113,"o":100.49,"t":"2026-10-15T19:40:00Z","v":15845,"vw":100.485714},{"c":100.485,"h":100.49,"l":100.48,"n":97,"o":100.485,"t":"2026-10-15T19:45:00Z","v":13570,"vw":100.483922},{"c":100.485,"h":100.4899,"l":100.48,"n":103,"o":100.485,"t":"2026-10-15T19:50:00Z","v":16432,"vw":100.484517},{"c":100.47,"h":100.49,"l":100.46,"n":192,"o":100.485,"t":"2026-10-15T19:55:00Z","v":43730,"vw":100.479491},{"c":100.525,"h":100.53,"l":100.48,"n":12,"o":100.49,"t":"2026-10-15T20:00:00Z","v":6440,"vw":100.497832},{"c":100.5,"h":100.5,"l":100.5,"n":1,"o":100.5,"t":"2026-10-15T20:05:00Z","v":100,"vw":100.5},{"c":100.49,"h":100.49,"l":100.49,"n":6,"o":100.49,"t":"2026-10-16T08:00:00Z","v":792,"vw":100.49},{"c":100.52,"h":100.52,"l":100.52,"n":3,"o":100.52,"t":"2026-10-16T08:40:00Z","v":400,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-10-16T12:20:00Z","v":100,"vw":100.52},{"c":100.5285,"h":100.5285,"l":100.5285,"n":1,"o":100.5285,"t":"2026-10-16T12:35:00Z","v":160,"vw":100.5285},{"c":100.525,"h":100.53,"l":100.52,"n":51,"o":100.53,"t":"2026-10-16T13:30:00Z","v":22728,"vw":100.52911},{"c":100.525,"h":100.53,"l":100.52,"n":63,"o":100.525,"t":"2026-10-16T13:35:00Z","v":5009,"vw":100.523998},{"c":100.525,"h":100.53,"l":100.5201,"n":56,"o":100.525,"t":"2026-10-16T13:40:00Z","v":7575,"vw":100.52548},{"c":100.525,"h":100.53,"l":100.5244,"n":41,"o":100.53,"t":"2026-10-16T13:45:00Z","v":5551,"vw":100.526529},{"c":100.5299,"h":100.53,"l":100.5224,"n":35,"o":100.525,"t":"2026-10-16T13:50:00Z","v":7491,"vw":100.526047},{"c":100.525,"h":100.5299,"l":100.52,"n":22,"o":100.5237,"t":"2026-10-16T13:55:00Z","v":8161,"vw":100.524068},{"c":100.53,"h":100.53,"l":100.52,"n":42,"o":100.5299,"t":"2026-10-16T14:00:00Z","v":24811,"vw":100.521163},{"c":100.53,"h":100.53,"l":100.52,"n":74,"o":100.53,"t":"2026-10-16T14:05:00Z","v":17003,"vw":100.528572},{"c":100.53,"h":100.53,"l":100.52,"n":83,"o":100.53,"t":"2026-10-16T14:10:00Z","v":14866,"vw":100.527167},{"c":100.53,"h":100.53,"l":100.52,"n":62,"o":100.53,"t":"2026-10-16T14:15:00Z","v":30628,"vw":100.52406},{"c":100.53,"h":100.53,"l":100.52,"n":145,"o":100.53,"t":"2026-10-16T14:20:00Z","v":76546,"vw":100.527987},{"c":100.53,"h":100.53,"l":100.52,"n":85,"o":100.53,"t":"2026-10-16T14:25:00Z","v":11679,"vw":100.529117},{"c":100.53,"h":100.53,"l":100.52,"n":99,"o":100.53,"t":"2026-10-16T14:30:00Z","v":20252,"vw":100.527615},{"c":100.53,"h":100.53,"l":100.52,"n":75,"o":100.53,"t":"2026-10-16T14:35:00Z","v":12240,"vw":100.525916},{"c":100.53,"h":100.53,"l":100.52,"n":74,"o":100.53,"t":"2026-10-16T14:40:00Z","v":13971,"vw":100.527245},{"c":100.53,"h":100.53,"l":100.52,"n":68,"o":100.5245,"t":"2026-10-16T14:45:00Z","v":11122,"vw":100.525584},{"c":100.53,"h":100.53,"l":100.525,"n":61,"o":100.525,"t":"2026-10-16T14:50:00Z","v":11461,"vw":100.528243},{"c":100.53,"h":100.53,"l":100.52,"n":70,"o":100.53,"t":"2026-10-16T14:55:00Z","v":13174,"vw":100.52827},{"c":100.53,"h":100.53,"l":100.525,"n":54,"o":100.5261,"t":"2026-10-16T15:00:00Z","v":9261,"vw":100.526592},{"c":100.5213,"h":100.53,"l":100.52,"n":77,"o":100.53,"t":"2026-10-16T15:05:00Z","v":14936,"vw":100.529065},{"c":100.53,"h":100.53,"l":100.52,"n":70,"o":100.53,"t":"2026-10-16T15:10:00Z","v":7612,"vw":100.526254},{"c":100.53,"h":100.53,"l":100.52,"n":79,"o":100.5284,"t":"2026-10-16T15:15:00Z","v":19972,"vw":100.528067},{"c":100.5201,"h":100.53,"l":100.52,"n":56,"o":100.53,"t":"2026-10-16T15:20:00Z","v":10326,"vw":100.52417},{"c":100.5284,"h":100.53,"l":100.52,"n":74,"o":100.53,"t":"2026-10-16T15:25:00Z","v":14712,"vw":100.526269},{"c":100.53,"h":100.53,"l":100.52,"n":48,"o":100.53,"t":"2026-10-16T15:30:00Z","v":5161,"vw":100.527689},{"c":100.5254,"h":100.53,"l":100.52,"n":45,"o":100.525,"t":"2026-10-16T15:35:00Z","v":10527,"vw":100.523918},{"c":100.5244,"h":100.5299,"l":100.52,"n":34,"o":100.525,"t":"2026-10-16T15:40:00Z","v":7233,"vw":100.523007},{"c":100.5255,"h":100.53,"l":100.52,"n":54,"o":100.53,"t":"2026-10-16T15:45:00Z","v":17657,"vw":100.52577},{"c":100.53,"h":100.53,"l":100.52,"n":64,"o":100.5259,"t":"2026-10-16T15:50:00Z","v":12118,"vw":100.524841},{"c":100.53,"h":100.53,"l":100.52,"n":55,"o":100.53,"t":"2026-10-16T15:55:00Z","v":9583,"vw":100.525107},{"c":100.53,"h":100.53,"l":100.524,"n":51,"o":100.53,"t":"2026-10-16T16:00:00Z","v":12519,"vw":100.525076},{"c":100.5213,"h":100.53,"l":100.52,"n":48,"o":100.53,"t":"2026-10-16T16:05:00Z","v":4693,"vw":100.523821},{"c":100.525,"h":100.53,"l":100.52,"n":38,"o":100.52,"t":"2026-10-16T16:10:00Z","v":12282,"vw":100.522742},{"c":100.5261,"h":100.53,"l":100.52,"n":27,"o":100.5299,"t":"2026-10-16T16:15:00Z","v":9165,"vw":100.524881},{"c":100.525,"h":100.53,"l":100.5201,"n":37,"o":100.525,"t":"2026-10-16T16:20:00Z","v":8558,"vw":100.525809},{"c":100.525,"h":100.53,"l":100.52,"n":56,"o":100.525,"t":"2026-10-16T16:25:00Z","v":16575,"vw":100.524128},{"c":100.5259,"h":100.5261,"l":100.52,"n":36,"o":100.525,"t":"2026-10-16T16:30:00Z","v":15010,"vw":100.524993},{"c":100.53,"h":100.53,"l":100.52,"n":62,"o":100.525,"t":"2026-10-16T16:35:00Z","v":21692,"vw":100.527274},{"c":100.525,"h":100.53,"l":100.52,"n":30,"o":100.52,"t":"2026-10-16T16:40:00Z","v":6265,"vw":100.524854},{"c":100.525,"h":100.53,"l":100.52,"n":38,"o":100.525,"t":"2026-10-16T16:45:00Z","v":10739,"vw":100.523702},{"c":100.525,"h":100.53,"l":100.525,"n":28,"o":100.525,"t":"2026-10-16T16:50:00Z","v":2311,"vw":100.526463},{"c":100.525,"h":100.53,"l":100.5201,"n":42,"o":100.5256,"t":"2026-10-16T16:55:00Z","v":47428,"vw":100.528911},{"c":100.525,"h":100.53,"l":100.525,"n":26,"o":100.525,"t":"2026-10-16T17:00:00Z","v":3727,"vw":100.525456},{"c":100.525,"h":100.53,"l":100.5225,"n":39,"o":100.525,"t":"2026-10-16T17:05:00Z","v":11757,"vw":100.527341},{"c":100.525,"h":100.53,"l":100.52,"n":29,"o":100.52,"t":"2026-10-16T17:10:00Z","v":19282,"vw":100.522041},{"c":100.525,"h":100.53,"l":100.52,"n":39,"o":100.5299,"t":"2026-10-16T17:15:00Z","v":11216,"vw":100.524012},{"c":100.525,"h":100.53,"l":100.52,"n":61,"o":100.5284,"t":"2026-10-16T17:20:00Z","v":31262,"vw":100.525291},{"c":100.53,"h":100.53,"l":100.52,"n":63,"o":100.525,"t":"2026-10-16T17:25:00Z","v":7146,"vw":100.524721},{"c":100.525,"h":100.53,"l":100.52,"n":52,"o":100.53,"t":"2026-10-16T17:30:00Z","v":7508,"vw":100.525303},{"c":100.525,"h":100.53,"l":100.525,"n":27,"o":100.525,"t":"2026-10-16T17:35:00Z","v":4652,"vw":100.525513},{"c":100.525,"h":100.53,"l":100.52,"n":37,"o":100.5263,"t":"2026-10-16T17:40:00Z","v":3478,"vw":100.524876},{"c":100.525,"h":100.53,"l":100.52,"n":69,"o":100.53,"t":"2026-10-16T17:45:00Z","v":19773,"vw":100.525046},{"c":100.5299,"h":100.53,"l":100.5201,"n":41,"o":100.525,"t":"2026-10-16T17:50:00Z","v":14020,"vw":100.526847},{"c":100.53,"h":100.53,"l":100.52,"n":47,"o":100.5299,"t":"2026-10-16T17:55:00Z","v":16689,"vw":100.523436},{"c":100.525,"h":100.53,"l":100.5201,"n":66,"o":100.525,"t":"2026-10-16T18:00:00Z","v":20282,"vw":100.526338},{"c":100.525,"h":100.525,"l":100.52,"n":50,"o":100.525,"t":"2026-10-16T18:05:00Z","v":7705,"vw":100.524809},{"c":100.5276,"h":100.53,"l":100.5201,"n":41,"o":100.525,"t":"2026-10-16T18:10:00Z","v":9646,"vw":100.524682},{"c":100.525,"h":100.53,"l":100.52,"n":52,"o":100.525,"t":"2026-10-16T18:15:00Z","v":8036,"vw":100.5252},{"c":100.53,"h":100.53,"l":100.5201,"n":33,"o":100.525,"t":"2026-10-16T18:20:00Z","v":6825,"vw":100.525548},{"c":100.525,"h":100.5299,"l":100.5201,"n":22,"o":100.525,"t":"2026-10-16T18:25:00Z","v":5908,"vw":100.525286},{"c":100.525,"h":100.53,"l":100.52,"n":91,"o":100.525,"t":"2026-10-16T18:30:00Z","v":14919,"vw":100.525291},{"c":100.5201,"h":100.5299,"l":100.5201,"n":28,"o":100.5299,"t":"2026-10-16T18:35:00Z","v":3046,"vw":100.525229},{"c":100.525,"h":100.526,"l":100.52,"n":70,"o":100.525,"t":"2026-10-16T18:40:00Z","v":13746,"vw":100.524386},{"c":100.5201,"h":100.5255,"l":100.52,"n":48,"o":100.525,"t":"2026-10-16T18:45:00Z","v":8894,"vw":100.524022},{"c":100.525,"h":100.5299,"l":100.52,"n":48,"o":100.52,"t":"2026-10-16T18:50:00Z","v":7109,"vw":100.524272},{"c":100.5241,"h":100.53,"l":100.5201,"n":74,"o":100.525,"t":"2026-10-16T18:55:00Z","v":11240,"vw":100.524515},{"c":100.525,"h":100.53,"l":100.52,"n":118,"o":100.525,"t":"2026-10-16T19:00:00Z","v":33188,"vw":100.527045},{"c":100.5201,"h":100.525,"l":100.52,"n":57,"o":100.525,"t":"2026-10-16T19:05:00Z","v":6237,"vw":100.524449},{"c":100.525,"h":100.53,"l":100.52,"n":59,"o":100.525,"t":"2026-10-16T19:10:00Z","v":14678,"vw":100.526347},{"c":100.525,"h":100.53,"l":100.52,"n":113,"o":100.525,"t":"2026-10-16T19:15:00Z","v":34969,"vw":100.525522},{"c":100.525,"h":100.5299,"l":100.52,"n":99,"o":100.5201,"t":"2026-10-16T19:20:00Z","v":37086,"vw":100.525278},{"c":100.525,"h":100.53,"l":100.52,"n":67,"o":100.525,"t":"2026-10-16T19:25:00Z","v":19095,"vw":100.52561},{"c":100.525,"h":100.53,"l":100.52,"n":379,"o":100.525,"t":"2026-10-16T19:30:00Z","v":87863,"vw":100.526308},{"c":100.5201,"h":100.525,"l":100.5201,"n":74,"o":100.525,"t":"2026-10-16T19:35:00Z","v":10393,"vw":100.52486},{"c":100.5245,"h":100.53,"l":100.52,"n":49,"o":100.5244,"t":"2026-10-16T19:40:00Z","v":10881,"vw":100.524834},{"c":100.525,"h":100.53,"l":100.52,"n":78,"o":100.525,"t":"2026-10-16T19:45:00Z","v":16842,"vw":100.522798},{"c":100.525,"h":100.53,"l":100.5223,"n":76,"o":100.525,"t":"2026-10-16T19:50:00Z","v":12662,"vw":100.52629},{"c":100.53,"h":100.53,"l":100.52,"n":116,"o":100.5212,"t":"2026-10-16T19:55:00Z","v":23935,"vw":100.523502},{"c":100.53,"h":100.53,"l":100.52,"n":7,"o":100.52,"t":"2026-10-16T20:00:00Z","v":2329,"vw":100.522358},{"c":100.53,"h":100.53,"l":100.525,"n":5,"o":100.525,"t":"2026-10-16T20:05:00Z","v":760,"vw":100.528667},{"c":100.53,"h":100.53,"l":100.53,"n":2,"o":100.53,"t":"2026-10-16T20:20:00Z","v":900,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":2,"o":100.53,"t":"2026-10-16T20:30:00Z","v":275,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":2,"o":100.53,"t":"2026-10-16T21:35:00Z","v":109,"vw":100.53},{"c":100.54,"h":100.54,"l":100.54,"n":7,"o":100.54,"t":"2026-10-16T21:45:00Z","v":1000,"vw":100.54},{"c":100.5415,"h":100.5415,"l":100.5415,"n":1,"o":100.5415,"t":"2026-10-16T22:40:00Z","v":300,"vw":100.5415},{"c":100.5415,"h":100.5415,"l":100.5415,"n":1,"o":100.5415,"t":"2026-10-16T22:55:00Z","v":728,"vw":100.5415},{"c":100.5401,"h":100.55,"l":100.54,"n":3,"o":100.55,"t":"2026-10-16T23:00:00Z","v":988,"vw":100.543957},{"c":100.54,"h":100.54,"l":100.54,"n":1,"o":100.54,"t":"2026-10-16T23:30:00Z","v":4000,"vw":100.54},{"c":100.53,"h":100.53,"l":100.53,"n":3,"o":100.53,"t":"2026-10-19T11:10:00Z","v":113,"vw":100.53},{"c":100.5301,"h":100.5301,"l":100.53,"n":2,"o":100.53,"t":"2026-10-19T11:55:00Z","v":400,"vw":100.53005},{"c":100.54,"h":100.55,"l":100.53,"n":170,"o":100.53,"t":"2026-10-19T13:30:00Z","v":64139,"vw":100.538376},{"c":100.545,"h":100.55,"l":100.54,"n":98,"o":100.54,"t":"2026-10-19T13:35:00Z","v":13626,"vw":100.542037},{"c":100.545,"h":100.5455,"l":100.54,"n":109,"o":100.545,"t":"2026-10-19T13:40:00Z","v":25728,"vw":100.541079},{"c":100.545,"h":100.55,"l":100.54,"n":112,"o":100.5401,"t":"2026-10-19T13:45:00Z","v":12362,"vw":100.542681},{"c":100.54,"h":100.5499,"l":100.54,"n":78,"o":100.5455,"t":"2026-10-19T13:50:00Z","v":33812,"vw":100.541221},{"c":100.54,"h":100.55,"l":100.54,"n":92,"o":100.545,"t":"2026-10-19T13:55:00Z","v":62059,"vw":100.54689},{"c":100.54,"h":100.5455,"l":100.54,"n":60,"o":100.545,"t":"2026-10-19T14:00:00Z","v":10682,"vw":100.541464},{"c":100.54,"h":100.5476,"l":100.54,"n":142,"o":100.5401,"t":"2026-10-19T14:05:00Z","v":10224,"vw":100.544303},{"c":100.5415,"h":100.5462,"l":100.54,"n":65,"o":100.545,"t":"2026-10-19T14:10:00Z","v":3025,"vw":100.542405},{"c":100.54,"h":100.55,"l":100.54,"n":60,"o":100.54,"t":"2026-10-19T14:15:00Z","v":3921,"vw":100.54188},{"c":100.54,"h":100.55,"l":100.54,"n":56,"o":100.5415,"t":"2026-10-19T14:20:00Z","v":8540,"vw":100.545931},{"c":100.54,"h":100.55,"l":100.54,"n":58,"o":100.54,"t":"2026-10-19T14:25:00Z","v":22922,"vw":100.542503},{"c":100.54,"h":100.55,"l":100.54,"n":97,"o":100.54,"t":"2026-10-19T14:30:00Z","v":18858,"vw":100.540792},{"c":100.545,"h":100.55,"l":100.54,"n":137,"o":100.5401,"t":"2026-10-19T14:35:00Z","v":25922,"vw":100.541912},{"c":100.545,"h":100.5455,"l":100.54,"n":55,"o":100.54,"t":"2026-10-19T14:40:00Z","v":15762,"vw":100.541675},{"c":100.54,"h":100.55,"l":100.54,"n":82,"o":100.54,"t":"2026-10-19T14:45:00Z","v":18747,"vw":100.544787},{"c":100.54,"h":100.5476,"l":100.54,"n":97,"o":100.5401,"t":"2026-10-19T14:50:00Z","v":25332,"vw":100.542085},{"c":100.54,"h":100.5459,"l":100.54,"n":62,"o":100.545,"t":"2026-10-19T14:55:00Z","v":10122,"vw":100.542344},{"c":100.545,"h":100.55,"l":100.54,"n":57,"o":100.5455,"t":"2026-10-19T15:00:00Z","v":13098,"vw":100.544436},{"c":100.54,"h":100.55,"l":100.54,"n":59,"o":100.5401,"t":"2026-10-19T15:05:00Z","v":8208,"vw":100.544601},{"c":100.5401,"h":100.5455,"l":100.54,"n":54,"o":100.54,"t":"2026-10-19T15:10:00Z","v":8350,"vw":100.541041},{"c":100.54,"h":100.545,"l":100.54,"n":35,"o":100.5448,"t":"2026-10-19T15:15:00Z","v":17650,"vw":100.54358},{"c":100.54,"h":100.5455,"l":100.54,"n":52,"o":100.545,"t":"2026-10-19T15:20:00Z","v":5723,"vw":100.541842},{"c":100.5455,"h":100.55,"l":100.54,"n":90,"o":100.54,"t":"2026-10-19T15:25:00Z","v":31333,"vw":100.542866},{"c":100.54,"h":100.5499,"l":100.54,"n":52,"o":100.54,"t":"2026-10-19T15:30:00Z","v":9379,"vw":100.541436},{"c":100.545,"h":100.55,"l":100.54,"n":53,"o":100.54,"t":"2026-10-19T15:35:00Z","v":6015,"vw":100.540755},{"c":100.5385,"h":100.5455,"l":100.53,"n":73,"o":100.54,"t":"2026-10-19T15:40:00Z","v":20385,"vw":100.539423},{"c":100.53,"h":100.54,"l":100.53,"n":76,"o":100.54,"t":"2026-10-19T15:45:00Z","v":8907,"vw":100.533503},{"c":100.53,"h":100.54,"l":100.53,"n":65,"o":100.535,"t":"2026-10-19T15:50:00Z","v":10973,"vw":100.532391},{"c":100.53,"h":100.5399,"l":100.53,"n":35,"o":100.5302,"t":"2026-10-19T15:55:00Z","v":44482,"vw":100.530229},{"c":100.53,"h":100.5358,"l":100.53,"n":33,"o":100.53,"t":"2026-10-19T16:00:00Z","v":6336,"vw":100.532715},{"c":100.535,"h":100.54,"l":100.53,"n":59,"o":100.535,"t":"2026-10-19T16:05:00Z","v":5720,"vw":100.534444},{"c":100.53,"h":100.54,"l":100.53,"n":42,"o":100.53,"t":"2026-10-19T16:10:00Z","v":21691,"vw":100.536389},{"c":100.535,"h":100.54,"l":100.53,"n":44,"o":100.535,"t":"2026-10-19T16:15:00Z","v":5318,"vw":100.53418},{"c":100.535,"h":100.535,"l":100.53,"n":33,"o":100.53,"t":"2026-10-19T16:20:00Z","v":4898,"vw":100.531169},{"c":100.53,"h":100.54,"l":100.53,"n":62,"o":100.5355,"t":"2026-10-19T16:25:00Z","v":37940,"vw":100.530246},{"c":100.53,"h":100.54,"l":100.53,"n":40,"o":100.54,"t":"2026-10-19T16:30:00Z","v":6858,"vw":100.531565},{"c":100.53,"h":100.54,"l":100.53,"n":55,"o":100.53,"t":"2026-10-19T16:35:00Z","v":55249,"vw":100.538561},{"c":100.535,"h":100.54,"l":100.53,"n":55,"o":100.53,"t":"2026-10-19T16:40:00Z","v":27017,"vw":100.537283},{"c":100.5317,"h":100.54,"l":100.53,"n":46,"o":100.535,"t":"2026-10-19T16:45:00Z","v":7876,"vw":100.532449},{"c":100.53,"h":100.54,"l":100.53,"n":43,"o":100.54,"t":"2026-10-19T16:50:00Z","v":6077,"vw":100.531485},{"c":100.53,"h":100.535,"l":100.53,"n":34,"o":100.53,"t":"2026-10-19T16:55:00Z","v":10080,"vw":100.531586},{"c":100.535,"h":100.5355,"l":100.53,"n":27,"o":100.53,"t":"2026-10-19T17:00:00Z","v":2072,"vw":100.532611},{"c":100.535,"h":100.535,"l":100.53,"n":25,"o":100.53,"t":"2026-10-19T17:05:00Z","v":3480,"vw":100.531266},{"c":100.5301,"h":100.54,"l":100.53,"n":37,"o":100.54,"t":"2026-10-19T17:10:00Z","v":20238,"vw":100.531392},{"c":100.53,"h":100.54,"l":100.53,"n":65,"o":100.53,"t":"2026-10-19T17:15:00Z","v":16239,"vw":100.532515},{"c":100.54,"h":100.54,"l":100.53,"n":58,"o":100.53,"t":"2026-10-19T17:20:00Z","v":26116,"vw":100.533579},{"c":100.53,"h":100.54,"l":100.53,"n":58,"o":100.53,"t":"2026-10-19T17:25:00Z","v":23249,"vw":100.531735},{"c":100.5299,"h":100.5375,"l":100.525,"n":47,"o":100.5375,"t":"2026-10-19T17:30:00Z","v":8282,"vw":100.528298},{"c":100.5255,"h":100.53,"l":100.5244,"n":68,"o":100.5245,"t":"2026-10-19T17:35:00Z","v":9069,"vw":100.526338},{"c":100.525,"h":100.53,"l":100.52,"n":55,"o":100.525,"t":"2026-10-19T17:40:00Z","v":8055,"vw":100.524769},{"c":100.5256,"h":100.5256,"l":100.5244,"n":42,"o":100.5244,"t":"2026-10-19T17:45:00Z","v":6126,"vw":100.525107},{"c":100.525,"h":100.5257,"l":100.52,"n":56,"o":100.525,"t":"2026-10-19T17:50:00Z","v":12090,"vw":100.524288},{"c":100.525,"h":100.53,"l":100.52,"n":56,"o":100.5215,"t":"2026-10-19T17:55:00Z","v":6199,"vw":100.522861},{"c":100.525,"h":100.53,"l":100.52,"n":46,"o":100.525,"t":"2026-10-19T18:00:00Z","v":5726,"vw":100.524071},{"c":100.525,"h":100.53,"l":100.5244,"n":29,"o":100.525,"t":"2026-10-19T18:05:00Z","v":3234,"vw":100.525995},{"c":100.525,"h":100.53,"l":100.52,"n":21,"o":100.53,"t":"2026-10-19T18:10:00Z","v":3474,"vw":100.524987},{"c":100.525,"h":100.53,"l":100.52,"n":24,"o":100.53,"t":"2026-10-19T18:15:00Z","v":4814,"vw":100.524836},{"c":100.525,"h":100.53,"l":100.52,"n":57,"o":100.52,"t":"2026-10-19T18:20:00Z","v":21202,"vw":100.52667},{"c":100.525,"h":100.53,"l":100.52,"n":31,"o":100.525,"t":"2026-10-19T18:25:00Z","v":4906,"vw":100.527229},{"c":100.525,"h":100.53,"l":100.5215,"n":55,"o":100.5215,"t":"2026-10-19T18:30:00Z","v":8615,"vw":100.525292},{"c":100.525,"h":100.5255,"l":100.5203,"n":48,"o":100.5255,"t":"2026-10-19T18:35:00Z","v":4590,"vw":100.524874},{"c":100.5284,"h":100.53,"l":100.52,"n":49,"o":100.525,"t":"2026-10-19T18:40:00Z","v":7861,"vw":100.526193},{"c":100.5215,"h":100.53,"l":100.52,"n":38,"o":100.53,"t":"2026-10-19T18:45:00Z","v":11760,"vw":100.524636},{"c":100.525,"h":100.53,"l":100.52,"n":86,"o":100.525,"t":"2026-10-19T18:50:00Z","v":24088,"vw":100.525552},{"c":100.52,"h":100.53,"l":100.52,"n":60,"o":100.5299,"t":"2026-10-19T18:55:00Z","v":7321,"vw":100.525113},{"c":100.5298,"h":100.53,"l":100.52,"n":54,"o":100.52,"t":"2026-10-19T19:00:00Z","v":28448,"vw":100.522973},{"c":100.525,"h":100.53,"l":100.52,"n":45,"o":100.525,"t":"2026-10-19T19:05:00Z","v":6684,"vw":100.525877},{"c":100.5216,"h":100.53,"l":100.5216,"n":47,"o":100.525,"t":"2026-10-19T19:10:00Z","v":13680,"vw":100.528085},{"c":100.5284,"h":100.53,"l":100.52,"n":67,"o":100.5238,"t":"2026-10-19T19:15:00Z","v":10069,"vw":100.52449},{"c":100.5217,"h":100.5289,"l":100.52,"n":63,"o":100.525,"t":"2026-10-19T19:20:00Z","v":14020,"vw":100.524663},{"c":100.5299,"h":100.53,"l":100.52,"n":66,"o":100.525,"t":"2026-10-19T19:25:00Z","v":21766,"vw":100.524483},{"c":100.525,"h":100.53,"l":100.52,"n":96,"o":100.525,"t":"2026-10-19T19:30:00Z","v":17779,"vw":100.52457},{"c":100.525,"h":100.53,"l":100.52,"n":71,"o":100.525,"t":"2026-10-19T19:35:00Z","v":12012,"vw":100.524311},{"c":100.525,"h":100.5298,"l":100.52,"n":57,"o":100.525,"t":"2026-10-19T19:40:00Z","v":8137,"vw":100.525167},{"c":100.525,"h":100.53,"l":100.52,"n":60,"o":100.5285,"t":"2026-10-19T19:45:00Z","v":12764,"vw":100.525681},{"c":100.525,"h":100.53,"l":100.5201,"n":87,"o":100.525,"t":"2026-10-19T19:50:00Z","v":22232,"vw":100.52426},{"c":100.525,"h":100.53,"l":100.52,"n":152,"o":100.5299,"t":"2026-10-19T19:55:00Z","v":31659,"vw":100.524472},{"c":100.52,"h":100.5209,"l":100.52,"n":19,"o":100.52,"t":"2026-10-19T20:00:00Z","v":4077,"vw":100.520044},{"c":100.52,"h":100.52,"l":100.52,"n":6,"o":100.52,"t":"2026-10-19T20:05:00Z","v":871,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":8,"o":100.52,"t":"2026-10-19T20:10:00Z","v":380,"vw":100.52},{"c":100.5205,"h":100.5205,"l":100.52,"n":13,"o":100.52,"t":"2026-10-19T20:15:00Z","v":2006,"vw":100.52025},{"c":100.5295,"h":100.5295,"l":100.5295,"n":1,"o":100.5295,"t":"2026-10-19T20:40:00Z","v":121,"vw":100.5295},{"c":100.5205,"h":100.5205,"l":100.52,"n":6,"o":100.52,"t":"2026-10-19T21:10:00Z","v":1300,"vw":100.520199},{"c":100.52,"h":100.52,"l":100.52,"n":3,"o":100.52,"t":"2026-10-19T23:40:00Z","v":220,"vw":100.52},{"c":100.53,"h":100.53,"l":100.53,"n":1,"o":100.53,"t":"2026-10-20T11:45:00Z","v":100,"vw":100.53},{"c":100.5301,"h":100.5301,"l":100.5301,"n":1,"o":100.5301,"t":"2026-10-20T11:50:00Z","v":114,"vw":100.5301},{"c":100.5303,"h":100.5303,"l":100.5303,"n":1,"o":100.5303,"t":"2026-10-20T12:05:00Z","v":100,"vw":100.5303},{"c":100.53,"h":100.53,"l":100.53,"n":1,"o":100.53,"t":"2026-10-20T12:10:00Z","v":100,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":3,"o":100.53,"t":"2026-10-20T12:20:00Z","v":204,"vw":100.53},{"c":100.5385,"h":100.5385,"l":100.5385,"n":1,"o":100.5385,"t":"2026-10-20T12:50:00Z","v":100,"vw":100.5385},{"c":100.5399,"h":100.56,"l":100.53,"n":90,"o":100.54,"t":"2026-10-20T13:30:00Z","v":40968,"vw":100.553411},{"c":100.535,"h":100.54,"l":100.5342,"n":84,"o":100.54,"t":"2026-10-20T13:35:00Z","v":13505,"vw":100.538853},{"c":100.5384,"h":100.54,"l":100.5346,"n":26,"o":100.54,"t":"2026-10-20T13:40:00Z","v":1639,"vw":100.538438},{"c":100.54,"h":100.54,"l":100.5301,"n":48,"o":100.54,"t":"2026-10-20T13:45:00Z","v":14440,"vw":100.537127},{"c":100.55,"h":100.55,"l":100.53,"n":65,"o":100.53,"t":"2026-10-20T13:50:00Z","v":22537,"vw":100.534396},{"c":100.55,"h":100.55,"l":100.5441,"n":93,"o":100.545,"t":"2026-10-20T13:55:00Z","v":32556,"vw":100.549282},{"c":100.545,"h":100.55,"l":100.5424,"n":59,"o":100.5424,"t":"2026-10-20T14:00:00Z","v":8128,"vw":100.548788},{"c":100.55,"h":100.55,"l":100.54,"n":84,"o":100.545,"t":"2026-10-20T14:05:00Z","v":8150,"vw":100.546426},{"c":100.5501,"h":100.56,"l":100.545,"n":118,"o":100.545,"t":"2026-10-20T14:10:00Z","v":75283,"vw":100.554734},{"c":100.555,"h":100.5555,"l":100.55,"n":46,"o":100.555,"t":"2026-10-20T14:15:00Z","v":15648,"vw":100.554531},{"c":100.555,"h":100.56,"l":100.55,"n":57,"o":100.5501,"t":"2026-10-20T14:20:00Z","v":40736,"vw":100.551397},{"c":100.555,"h":100.555,"l":100.55,"n":115,"o":100.555,"t":"2026-10-20T14:25:00Z","v":28507,"vw":100.554936},{"c":100.555,"h":100.56,"l":100.55,"n":126,"o":100.5545,"t":"2026-10-20T14:30:00Z","v":43352,"vw":100.553391},{"c":100.555,"h":100.5564,"l":100.55,"n":62,"o":100.555,"t":"2026-10-20T14:35:00Z","v":10619,"vw":100.55484},{"c":100.5545,"h":100.555,"l":100.5544,"n":46,"o":100.555,"t":"2026-10-20T14:40:00Z","v":2374,"vw":100.554825},{"c":100.555,"h":100.5599,"l":100.55,"n":47,"o":100.5502,"t":"2026-10-20T14:45:00Z","v":8652,"vw":100.55437},{"c":100.555,"h":100.56,"l":100.55,"n":39,"o":100.555,"t":"2026-10-20T14:50:00Z","v":6233,"vw":100.554921},{"c":100.555,"h":100.5599,"l":100.5544,"n":56,"o":100.5544,"t":"2026-10-20T14:55:00Z","v":9071,"vw":100.555655},{"c":100.555,"h":100.555,"l":100.5544,"n":31,"o":100.555,"t":"2026-10-20T15:00:00Z","v":4850,"vw":100.554986},{"c":100.5545,"h":100.56,"l":100.55,"n":39,"o":100.56,"t":"2026-10-20T15:05:00Z","v":8361,"vw":100.554632},{"c":100.5544,"h":100.5559,"l":100.55,"n":54,"o":100.555,"t":"2026-10-20T15:10:00Z","v":19507,"vw":100.552595},{"c":100.555,"h":100.555,"l":100.55,"n":43,"o":100.555,"t":"2026-10-20T15:15:00Z","v":11911,"vw":100.552513},{"c":100.55,"h":100.5559,"l":100.55,"n":39,"o":100.555,"t":"2026-10-20T15:20:00Z","v":10914,"vw":100.55463},{"c":100.55,"h":100.56,"l":100.55,"n":33,"o":100.555,"t":"2026-10-20T15:25:00Z","v":3952,"vw":100.553078},{"c":100.5515,"h":100.56,"l":100.55,"n":58,"o":100.5517,"t":"2026-10-20T15:30:00Z","v":11801,"vw":100.556146},{"c":100.55,"h":100.56,"l":100.55,"n":90,"o":100.55,"t":"2026-10-20T15:35:00Z","v":28928,"vw":100.552825},{"c":100.555,"h":100.56,"l":100.55,"n":46,"o":100.5501,"t":"2026-10-20T15:40:00Z","v":7273,"vw":100.55265},{"c":100.555,"h":100.56,"l":100.55,"n":31,"o":100.555,"t":"2026-10-20T15:45:00Z","v":7063,"vw":100.55339},{"c":100.55,"h":100.56,"l":100.55,"n":57,"o":100.55,"t":"2026-10-20T15:50:00Z","v":7241,"vw":100.553675},{"c":100.5503,"h":100.555,"l":100.55,"n":24,"o":100.5501,"t":"2026-10-20T15:55:00Z","v":3779,"vw":100.550917},{"c":100.5555,"h":100.5593,"l":100.55,"n":32,"o":100.55,"t":"2026-10-20T16:00:00Z","v":11563,"vw":100.554087},{"c":100.5501,"h":100.56,"l":100.55,"n":38,"o":100.55,"t":"2026-10-20T16:05:00Z","v":11345,"vw":100.553134},{"c":100.55,"h":100.5576,"l":100.55,"n":47,"o":100.5543,"t":"2026-10-20T16:10:00Z","v":6834,"vw":100.552244},{"c":100.555,"h":100.56,"l":100.55,"n":83,"o":100.5555,"t":"2026-10-20T16:15:00Z","v":36454,"vw":100.551095},{"c":100.555,"h":100.5599,"l":100.55,"n":60,"o":100.55,"t":"2026-10-20T16:20:00Z","v":17520,"vw":100.552576},{"c":100.55,"h":100.555,"l":100.55,"n":61,"o":100.55,"t":"2026-10-20T16:25:00Z","v":15118,"vw":100.550707},{"c":100.55,"h":100.5555,"l":100.55,"n":44,"o":100.55,"t":"2026-10-20T16:30:00Z","v":51423,"vw":100.553491},{"c":100.5515,"h":100.56,"l":100.55,"n":39,"o":100.5501,"t":"2026-10-20T16:35:00Z","v":10400,"vw":100.552077},{"c":100.55,"h":100.56,"l":100.55,"n":53,"o":100.56,"t":"2026-10-20T16:40:00Z","v":41397,"vw":100.554928},{"c":100.545,"h":100.55,"l":100.5402,"n":70,"o":100.55,"t":"2026-10-20T16:45:00Z","v":23378,"vw":100.545566},{"c":100.545,"h":100.55,"l":100.54,"n":48,"o":100.545,"t":"2026-10-20T16:50:00Z","v":13891,"vw":100.545036},{"c":100.545,"h":100.55,"l":100.54,"n":76,"o":100.545,"t":"2026-10-20T16:55:00Z","v":20159,"vw":100.545478},{"c":100.545,"h":100.55,"l":100.5444,"n":69,"o":100.545,"t":"2026-10-20T17:00:00Z","v":12567,"vw":100.545237},{"c":100.5445,"h":100.55,"l":100.54,"n":52,"o":100.5445,"t":"2026-10-20T17:05:00Z","v":7888,"vw":100.545081},{"c":100.545,"h":100.55,"l":100.545,"n":75,"o":100.545,"t":"2026-10-20T17:10:00Z","v":12035,"vw":100.54553},{"c":100.545,"h":100.549,"l":100.54,"n":55,"o":100.545,"t":"2026-10-20T17:15:00Z","v":13976,"vw":100.542471},{"c":100.545,"h":100.55,"l":100.54,"n":74,"o":100.545,"t":"2026-10-20T17:20:00Z","v":9136,"vw":100.545549},{"c":100.545,"h":100.55,"l":100.54,"n":70,"o":100.55,"t":"2026-10-20T17:25:00Z","v":16423,"vw":100.546532},{"c":100.545,"h":100.5458,"l":100.54,"n":51,"o":100.54,"t":"2026-10-20T17:30:00Z","v":14574,"vw":100.541421},{"c":100.545,"h":100.55,"l":100.54,"n":93,"o":100.545,"t":"2026-10-20T17:35:00Z","v":15752,"vw":100.545359},{"c":100.549,"h":100.55,"l":100.545,"n":53,"o":100.55,"t":"2026-10-20T17:40:00Z","v":5241,"vw":100.545657},{"c":100.545,"h":100.55,"l":100.54,"n":73,"o":100.545,"t":"2026-10-20T17:45:00Z","v":12438,"vw":100.546961},{"c":100.545,"h":100.5499,"l":100.54,"n":92,"o":100.54,"t":"2026-10-20T17:50:00Z","v":13856,"vw":100.544482},{"c":100.545,"h":100.549,"l":100.54,"n":104,"o":100.5413,"t":"2026-10-20T17:55:00Z","v":23375,"vw":100.543858},{"c":100.545,"h":100.55,"l":100.54,"n":69,"o":100.545,"t":"2026-10-20T18:00:00Z","v":10017,"vw":100.545801},{"c":100.545,"h":100.55,"l":100.54,"n":63,"o":100.545,"t":"2026-10-20T18:05:00Z","v":16550,"vw":100.544834},{"c":100.545,"h":100.55,"l":100.5445,"n":62,"o":100.545,"t":"2026-10-20T18:10:00Z","v":9191,"vw":100.545159},{"c":100.545,"h":100.5499,"l":100.54,"n":56,"o":100.545,"t":"2026-10-20T18:15:00Z","v":12135,"vw":100.545461},{"c":100.5445,"h":100.545,"l":100.54,"n":34,"o":100.545,"t":"2026-10-20T18:20:00Z","v":3717,"vw":100.544082},{"c":100.545,"h":100.55,"l":100.54,"n":58,"o":100.5445,"t":"2026-10-20T18:25:00Z","v":9847,"vw":100.545015},{"c":100.54,"h":100.545,"l":100.54,"n":286,"o":100.545,"t":"2026-10-20T18:30:00Z","v":41158,"vw":100.543228},{"c":100.5441,"h":100.55,"l":100.54,"n":95,"o":100.545,"t":"2026-10-20T18:35:00Z","v":94918,"vw":100.549083},{"c":100.545,"h":100.545,"l":100.54,"n":60,"o":100.545,"t":"2026-10-20T18:40:00Z","v":8984,"vw":100.544399},{"c":100.54,"h":100.55,"l":100.54,"n":60,"o":100.54,"t":"2026-10-20T18:45:00Z","v":18517,"vw":100.542706},{"c":100.545,"h":100.5499,"l":100.54,"n":71,"o":100.545,"t":"2026-10-20T18:50:00Z","v":14412,"vw":100.545311},{"c":100.545,"h":100.55,"l":100.54,"n":73,"o":100.545,"t":"2026-10-20T18:55:00Z","v":6946,"vw":100.544497},{"c":100.545,"h":100.55,"l":100.54,"n":64,"o":100.545,"t":"2026-10-20T19:00:00Z","v":16686,"vw":100.542074},{"c":100.545,"h":100.55,"l":100.5415,"n":49,"o":100.545,"t":"2026-10-20T19:05:00Z","v":10901,"vw":100.546871},{"c":100.545,"h":100.545,"l":100.54,"n":71,"o":100.545,"t":"2026-10-20T19:10:00Z","v":10394,"vw":100.544549},{"c":100.545,"h":100.55,"l":100.54,"n":165,"o":100.545,"t":"2026-10-20T19:15:00Z","v":55347,"vw":100.544997},{"c":100.545,"h":100.5499,"l":100.54,"n":87,"o":100.545,"t":"2026-10-20T19:20:00Z","v":19799,"vw":100.544893},{"c":100.545,"h":100.545,"l":100.54,"n":87,"o":100.545,"t":"2026-10-20T19:25:00Z","v":20039,"vw":100.543453},{"c":100.545,"h":100.545,"l":100.5445,"n":58,"o":100.545,"t":"2026-10-20T19:30:00Z","v":9579,"vw":100.544924},{"c":100.5445,"h":100.5486,"l":100.5415,"n":131,"o":100.545,"t":"2026-10-20T19:35:00Z","v":13604,"vw":100.545027},{"c":100.545,"h":100.55,"l":100.5413,"n":67,"o":100.545,"t":"2026-10-20T19:40:00Z","v":98624,"vw":100.549418},{"c":100.545,"h":100.549,"l":100.54,"n":81,"o":100.545,"t":"2026-10-20T19:45:00Z","v":13225,"vw":100.544348},{"c":100.545,"h":100.55,"l":100.54,"n":137,"o":100.545,"t":"2026-10-20T19:50:00Z","v":35195,"vw":100.544999},{"c":100.545,"h":100.55,"l":100.54,"n":190,"o":100.545,"t":"2026-10-20T19:55:00Z","v":42161,"vw":100.545568},{"c":100.54,"h":100.54,"l":100.54,"n":8,"o":100.54,"t":"2026-10-20T20:00:00Z","v":509,"vw":100.54},{"c":100.54,"h":100.54,"l":100.54,"n":1,"o":100.54,"t":"2026-10-20T20:10:00Z","v":1500,"vw":100.54},{"c":100.56,"h":100.56,"l":100.56,"n":2,"o":100.56,"t":"2026-10-21T09:15:00Z","v":299,"vw":100.56},{"c":100.55,"h":100.55,"l":100.55,"n":3,"o":100.55,"t":"2026-10-21T11:00:00Z","v":500,"vw":100.55},{"c":100.55,"h":100.55,"l":100.55,"n":4,"o":100.55,"t":"2026-10-21T11:40:00Z","v":700,"vw":100.55},{"c":100.56,"h":100.56,"l":100.56,"n":1,"o":100.56,"t":"2026-10-21T12:55:00Z","v":185,"vw":100.56},{"c":100.55,"h":100.57,"l":100.55,"n":79,"o":100.57,"t":"2026-10-21T13:30:00Z","v":64675,"vw":100.566943},{"c":100.555,"h":100.56,"l":100.555,"n":27,"o":100.56,"t":"2026-10-21T13:35:00Z","v":5796,"vw":100.55816},{"c":100.555,"h":100.555,"l":100.55,"n":50,"o":100.555,"t":"2026-10-21T13:40:00Z","v":6264,"vw":100.553132},{"c":100.5599,"h":100.56,"l":100.5501,"n":74,"o":100.555,"t":"2026-10-21T13:45:00Z","v":15540,"vw":100.557125},{"c":100.56,"h":100.56,"l":100.55,"n":50,"o":100.55,"t":"2026-10-21T13:50:00Z","v":39177,"vw":100.553763},{"c":100.56,"h":100.56,"l":100.55,"n":96,"o":100.56,"t":"2026-10-21T13:55:00Z","v":18099,"vw":100.559312},{"c":100.56,"h":100.56,"l":100.555,"n":30,"o":100.555,"t":"2026-10-21T14:00:00Z","v":2654,"vw":100.556658},{"c":100.555,"h":100.56,"l":100.554,"n":34,"o":100.555,"t":"2026-10-21T14:05:00Z","v":5490,"vw":100.556656},{"c":100.56,"h":100.56,"l":100.5545,"n":61,"o":100.5545,"t":"2026-10-21T14:10:00Z","v":5447,"vw":100.557491},{"c":100.55,"h":100.56,"l":100.55,"n":45,"o":100.555,"t":"2026-10-21T14:15:00Z","v":13465,"vw":100.552545},{"c":100.56,"h":100.56,"l":100.5501,"n":42,"o":100.555,"t":"2026-10-21T14:20:00Z","v":29823,"vw":100.559595},{"c":100.56,"h":100.56,"l":100.55,"n":50,"o":100.56,"t":"2026-10-21T14:25:00Z","v":7928,"vw":100.559489},{"c":100.565,"h":100.566,"l":100.555,"n":104,"o":100.56,"t":"2026-10-21T14:30:00Z","v":18555,"vw":100.562581},{"c":100.565,"h":100.565,"l":100.5601,"n":38,"o":100.565,"t":"2026-10-21T14:35:00Z","v":2448,"vw":100.564394},{"c":100.565,"h":100.565,"l":100.5601,"n":41,"o":100.565,"t":"2026-10-21T14:40:00Z","v":5611,"vw":100.564892},{"c":100.565,"h":100.57,"l":100.56,"n":191,"o":100.565,"t":"2026-10-21T14:45:00Z","v":16480,"vw":100.565365},{"c":100.565,"h":100.565,"l":100.5645,"n":52,"o":100.565,"t":"2026-10-21T14:50:00Z","v":10459,"vw":100.564963},{"c":100.565,"h":100.57,"l":100.56,"n":89,"o":100.565,"t":"2026-10-21T14:55:00Z","v":58346,"vw":100.562707},{"c":100.565,"h":100.5698,"l":100.5603,"n":55,"o":100.565,"t":"2026-10-21T15:00:00Z","v":13430,"vw":100.565078},{"c":100.575,"h":100.58,"l":100.565,"n":241,"o":100.565,"t":"2026-10-21T15:05:00Z","v":233374,"vw":100.572967},{"c":100.575,"h":100.58,"l":100.5701,"n":73,"o":100.575,"t":"2026-10-21T15:10:00Z","v":23491,"vw":100.574833},{"c":100.575,"h":100.58,"l":100.57,"n":46,"o":100.575,"t":"2026-10-21T15:15:00Z","v":6825,"vw":100.572965},{"c":100.575,"h":100.5756,"l":100.57,"n":54,"o":100.5701,"t":"2026-10-21T15:20:00Z","v":11765,"vw":100.574561},{"c":100.575,"h":100.58,"l":100.57,"n":56,"o":100.575,"t":"2026-10-21T15:25:00Z","v":6835,"vw":100.57572},{"c":100.575,"h":100.5785,"l":100.57,"n":51,"o":100.5701,"t":"2026-10-21T15:30:00Z","v":5922,"vw":100.575122},{"c":100.5784,"h":100.5799,"l":100.57,"n":40,"o":100.5784,"t":"2026-10-21T15:35:00Z","v":6664,"vw":100.57592},{"c":100.575,"h":100.58,"l":100.57,"n":49,"o":100.575,"t":"2026-10-21T15:40:00Z","v":6126,"vw":100.572675},{"c":100.5754,"h":100.58,"l":100.57,"n":58,"o":100.575,"t":"2026-10-21T15:45:00Z","v":16445,"vw":100.575812},{"c":100.575,"h":100.58,"l":100.57,"n":45,"o":100.575,"t":"2026-10-21T15:50:00Z","v":17261,"vw":100.576305},{"c":100.575,"h":100.58,"l":100.57,"n":26,"o":100.575,"t":"2026-10-21T15:55:00Z","v":6888,"vw":100.575313},{"c":100.5702,"h":100.58,"l":100.57,"n":36,"o":100.575,"t":"2026-10-21T16:00:00Z","v":3319,"vw":100.573895},{"c":100.575,"h":100.5784,"l":100.5701,"n":21,"o":100.5784,"t":"2026-10-21T16:05:00Z","v":4835,"vw":100.574816},{"c":100.575,"h":100.58,"l":100.57,"n":39,"o":100.575,"t":"2026-10-21T16:10:00Z","v":28693,"vw":100.576857},{"c":100.575,"h":100.5784,"l":100.57,"n":40,"o":100.5784,"t":"2026-10-21T16:15:00Z","v":6366,"vw":100.574877},{"c":100.58,"h":100.58,"l":100.5701,"n":96,"o":100.5784,"t":"2026-10-21T16:20:00Z","v":13767,"vw":100.576197},{"c":100.58,"h":100.58,"l":100.575,"n":48,"o":100.58,"t":"2026-10-21T16:25:00Z","v":23438,"vw":100.579901},{"c":100.58,"h":100.58,"l":100.57,"n":52,"o":100.58,"t":"2026-10-21T16:30:00Z","v":26846,"vw":100.577117},{"c":100.575,"h":100.58,"l":100.575,"n":54,"o":100.575,"t":"2026-10-21T16:35:00Z","v":11832,"vw":100.576154},{"c":100.5784,"h":100.58,"l":100.5701,"n":41,"o":100.5784,"t":"2026-10-21T16:40:00Z","v":7168,"vw":100.575949},{"c":100.58,"h":100.58,"l":100.575,"n":23,"o":100.575,"t":"2026-10-21T16:45:00Z","v":4962,"vw":100.575639},{"c":100.575,"h":100.58,"l":100.5741,"n":28,"o":100.58,"t":"2026-10-21T16:50:00Z","v":11705,"vw":100.575944},{"c":100.57,"h":100.58,"l":100.565,"n":94,"o":100.575,"t":"2026-10-21T16:55:00Z","v":99293,"vw":100.570938},{"c":100.5652,"h":100.57,"l":100.565,"n":36,"o":100.565,"t":"2026-10-21T17:00:00Z","v":6471,"vw":100.567068},{"c":100.57,"h":100.57,"l":100.5645,"n":36,"o":100.565,"t":"2026-10-21T17:05:00Z","v":4200,"vw":100.565541},{"c":100.57,"h":100.57,"l":100.56,"n":83,"o":100.57,"t":"2026-10-21T17:10:00Z","v":24596,"vw":100.567872},{"c":100.57,"h":100.57,"l":100.56,"n":72,"o":100.565,"t":"2026-10-21T17:15:00Z","v":9505,"vw":100.567885},{"c":100.565,"h":100.57,"l":100.56,"n":75,"o":100.5646,"t":"2026-10-21T17:20:00Z","v":11443,"vw":100.566136},{"c":100.57,"h":100.57,"l":100.56,"n":46,"o":100.565,"t":"2026-10-21T17:25:00Z","v":17880,"vw":100.565617},{"c":100.565,"h":100.57,"l":100.56,"n":91,"o":100.57,"t":"2026-10-21T17:30:00Z","v":17261,"vw":100.565823},{"c":100.565,"h":100.57,"l":100.56,"n":94,"o":100.57,"t":"2026-10-21T17:35:00Z","v":24176,"vw":100.568607},{"c":100.57,"h":100.57,"l":100.56,"n":79,"o":100.57,"t":"2026-10-21T17:40:00Z","v":11897,"vw":100.567399},{"c":100.57,"h":100.57,"l":100.5601,"n":72,"o":100.57,"t":"2026-10-21T17:45:00Z","v":10824,"vw":100.566583},{"c":100.565,"h":100.57,"l":100.56,"n":71,"o":100.57,"t":"2026-10-21T17:50:00Z","v":18566,"vw":100.567937},{"c":100.565,"h":100.57,"l":100.56,"n":45,"o":100.57,"t":"2026-10-21T17:55:00Z","v":6229,"vw":100.566252},{"c":100.57,"h":100.57,"l":100.5645,"n":51,"o":100.565,"t":"2026-10-21T18:00:00Z","v":15591,"vw":100.568697},{"c":100.565,"h":100.57,"l":100.5646,"n":52,"o":100.565,"t":"2026-10-21T18:05:00Z","v":9279,"vw":100.567738},{"c":100.565,"h":100.57,"l":100.56,"n":44,"o":100.57,"t":"2026-10-21T18:10:00Z","v":39268,"vw":100.568888},{"c":100.565,"h":100.57,"l":100.56,"n":44,"o":100.5601,"t":"2026-10-21T18:15:00Z","v":7526,"vw":100.565347},{"c":100.565,"h":100.57,"l":100.56,"n":54,"o":100.565,"t":"2026-10-21T18:20:00Z","v":10175,"vw":100.566089},{"c":100.565,"h":100.57,"l":100.5646,"n":36,"o":100.565,"t":"2026-10-21T18:25:00Z","v":8210,"vw":100.567451},{"c":100.565,"h":100.57,"l":100.565,"n":53,"o":100.565,"t":"2026-10-21T18:30:00Z","v":10262,"vw":100.567175},{"c":100.565,"h":100.57,"l":100.565,"n":38,"o":100.57,"t":"2026-10-21T18:35:00Z","v":3839,"vw":100.56577},{"c":100.565,"h":100.57,"l":100.56,"n":63,"o":100.5646,"t":"2026-10-21T18:40:00Z","v":37414,"vw":100.56808},{"c":100.565,"h":100.57,"l":100.56,"n":73,"o":100.569,"t":"2026-10-21T18:45:00Z","v":15647,"vw":100.565913},{"c":100.569,"h":100.57,"l":100.56,"n":53,"o":100.5646,"t":"2026-10-21T18:50:00Z","v":13645,"vw":100.564844},{"c":100.56,"h":100.57,"l":100.56,"n":67,"o":100.565,"t":"2026-10-21T18:55:00Z","v":21483,"vw":100.562549},{"c":100.565,"h":100.57,"l":100.56,"n":99,"o":100.565,"t":"2026-10-21T19:00:00Z","v":27130,"vw":100.566232},{"c":100.565,"h":100.5655,"l":100.56,"n":169,"o":100.565,"t":"2026-10-21T19:05:00Z","v":58846,"vw":100.563831},{"c":100.56,"h":100.57,"l":100.56,"n":95,"o":100.56,"t":"2026-10-21T19:10:00Z","v":18344,"vw":100.564687},{"c":100.56,"h":100.57,"l":100.56,"n":91,"o":100.565,"t":"2026-10-21T19:15:00Z","v":11757,"vw":100.56477},{"c":100.565,"h":100.5699,"l":100.56,"n":98,"o":100.565,"t":"2026-10-21T19:20:00Z","v":25935,"vw":100.565187},{"c":100.565,"h":100.57,"l":100.56,"n":92,"o":100.565,"t":"2026-10-21T19:25:00Z","v":12559,"vw":100.565013},{"c":100.565,"h":100.57,"l":100.56,"n":66,"o":100.5645,"t":"2026-10-21T19:30:00Z","v":12679,"vw":100.565656},{"c":100.565,"h":100.5699,"l":100.56,"n":75,"o":100.5699,"t":"2026-10-21T19:35:00Z","v":18829,"vw":100.56452},{"c":100.565,"h":100.57,"l":100.5646,"n":84,"o":100.565,"t":"2026-10-21T19:40:00Z","v":19456,"vw":100.56654},{"c":100.5643,"h":100.57,"l":100.56,"n":56,"o":100.57,"t":"2026-10-21T19:45:00Z","v":9492,"vw":100.565114},{"c":100.565,"h":100.57,"l":100.56,"n":72,"o":100.565,"t":"2026-10-21T19:50:00Z","v":19478,"vw":100.564643},{"c":100.56,"h":100.57,"l":100.56,"n":183,"o":100.5697,"t":"2026-10-21T19:55:00Z","v":73896,"vw":100.567997},{"c":100.58,"h":100.58,"l":100.58,"n":11,"o":100.58,"t":"2026-10-21T20:00:00Z","v":4316,"vw":100.58},{"c":100.5643,"h":100.5643,"l":100.5643,"n":1,"o":100.5643,"t":"2026-10-21T20:05:00Z","v":100,"vw":100.5643},{"c":100.58,"h":100.58,"l":100.58,"n":2,"o":100.58,"t":"2026-10-22T11:00:00Z","v":214,"vw":100.58},{"c":100.585,"h":100.59,"l":100.57,"n":145,"o":100.59,"t":"2026-10-22T13:30:00Z","v":104459,"vw":100.581552},{"c":100.585,"h":100.59,"l":100.58,"n":120,"o":100.585,"t":"2026-10-22T13:35:00Z","v":21633,"vw":100.583742},{"c":100.585,"h":100.588,"l":100.5801,"n":61,"o":100.5814,"t":"2026-10-22T13:40:00Z","v":10186,"vw":100.584554},{"c":100.585,"h":100.59,"l":100.58,"n":56,"o":100.5801,"t":"2026-10-22T13:45:00Z","v":7575,"vw":100.584254},{"c":100.5855,"h":100.59,"l":100.5844,"n":45,"o":100.585,"t":"2026-10-22T13:50:00Z","v":3596,"vw":100.585255},{"c":100.585,"h":100.59,"l":100.585,"n":87,"o":100.585,"t":"2026-10-22T13:55:00Z","v":9822,"vw":100.585429},{"c":100.59,"h":100.59,"l":100.58,"n":127,"o":100.59,"t":"2026-10-22T14:00:00Z","v":63618,"vw":100.585041},{"c":100.585,"h":100.59,"l":100.5801,"n":150,"o":100.585,"t":"2026-10-22T14:05:00Z","v":79675,"vw":100.588815},{"c":100.585,"h":100.5884,"l":100.58,"n":72,"o":100.585,"t":"2026-10-22T14:10:00Z","v":10217,"vw":100.584995},{"c":100.585,"h":100.59,"l":100.58,"n":80,"o":100.585,"t":"2026-10-22T14:15:00Z","v":14421,"vw":100.585628},{"c":100.5844,"h":100.59,"l":100.58,"n":49,"o":100.5859,"t":"2026-10-22T14:20:00Z","v":13721,"vw":100.581341},{"c":100.5845,"h":100.59,"l":100.58,"n":73,"o":100.585,"t":"2026-10-22T14:25:00Z","v":19688,"vw":100.582815},{"c":100.585,"h":100.59,"l":100.58,"n":84,"o":100.585,"t":"2026-10-22T14:30:00Z","v":11402,"vw":100.582772},{"c":100.5876,"h":100.5876,"l":100.5801,"n":53,"o":100.585,"t":"2026-10-22T14:35:00Z","v":6588,"vw":100.584737},{"c":100.585,"h":100.59,"l":100.58,"n":60,"o":100.585,"t":"2026-10-22T14:40:00Z","v":15233,"vw":100.585017},{"c":100.585,"h":100.585,"l":100.58,"n":54,"o":100.585,"t":"2026-10-22T14:45:00Z","v":8727,"vw":100.584855},{"c":100.585,"h":100.59,"l":100.58,"n":48,"o":100.585,"t":"2026-10-22T14:50:00Z","v":7851,"vw":100.585141},{"c":100.5899,"h":100.5899,"l":100.5845,"n":52,"o":100.585,"t":"2026-10-22T14:55:00Z","v":10473,"vw":100.585188},{"c":100.585,"h":100.59,"l":100.58,"n":75,"o":100.581,"t":"2026-10-22T15:00:00Z","v":7122,"vw":100.585293},{"c":100.5803,"h":100.59,"l":100.5801,"n":73,"o":100.5801,"t":"2026-10-22T15:05:00Z","v":7862,"vw":100.584671},{"c":100.585,"h":100.59,"l":100.5844,"n":76,"o":100.585,"t":"2026-10-22T15:10:00Z","v":17676,"vw":100.586864},{"c":100.585,"h":100.59,"l":100.5801,"n":40,"o":100.5856,"t":"2026-10-22T15:15:00Z","v":11293,"vw":100.585975},{"c":100.5897,"h":100.59,"l":100.58,"n":67,"o":100.585,"t":"2026-10-22T15:20:00Z","v":9872,"vw":100.585873},{"c":100.585,"h":100.59,"l":100.5801,"n":50,"o":100.585,"t":"2026-10-22T15:25:00Z","v":7008,"vw":100.585448},{"c":100.585,"h":100.59,"l":100.5801,"n":48,"o":100.585,"t":"2026-10-22T15:30:00Z","v":9213,"vw":100.584215},{"c":100.59,"h":100.59,"l":100.58,"n":41,"o":100.5859,"t":"2026-10-22T15:35:00Z","v":8134,"vw":100.587799},{"c":100.585,"h":100.59,"l":100.58,"n":50,"o":100.585,"t":"2026-10-22T15:40:00Z","v":4238,"vw":100.584603},{"c":100.5897,"h":100.5897,"l":100.5844,"n":46,"o":100.5844,"t":"2026-10-22T15:45:00Z","v":3055,"vw":100.586218},{"c":100.5855,"h":100.59,"l":100.58,"n":46,"o":100.585,"t":"2026-10-22T15:50:00Z","v":7249,"vw":100.586387},{"c":100.585,"h":100.59,"l":100.58,"n":39,"o":100.59,"t":"2026-10-22T15:55:00Z","v":6816,"vw":100.587097},{"c":100.59,"h":100.59,"l":100.58,"n":36,"o":100.585,"t":"2026-10-22T16:00:00Z","v":6850,"vw":100.586705},{"c":100.5837,"h":100.59,"l":100.581,"n":40,"o":100.585,"t":"2026-10-22T16:05:00Z","v":13262,"vw":100.586974},{"c":100.58,"h":100.59,"l":100.58,"n":86,"o":100.59,"t":"2026-10-22T16:10:00Z","v":48215,"vw":100.585194},{"c":100.585,"h":100.59,"l":100.5845,"n":40,"o":100.5884,"t":"2026-10-22T16:15:00Z","v":15149,"vw":100.588199},{"c":100.585,"h":100.59,"l":100.5844,"n":40,"o":100.5899,"t":"2026-10-22T16:20:00Z","v":7044,"vw":100.589205},{"c":100.5801,"h":100.59,"l":100.5801,"n":14,"o":100.585,"t":"2026-10-22T16:25:00Z","v":1391,"vw":100.586633},{"c":100.59,"h":100.59,"l":100.58,"n":48,"o":100.585,"t":"2026-10-22T16:30:00Z","v":8060,"vw":100.587643},{"c":100.585,"h":100.59,"l":100.5801,"n":60,"o":100.5885,"t":"2026-10-22T16:35:00Z","v":13765,"vw":100.587681},{"c":100.59,"h":100.59,"l":100.585,"n":29,"o":100.585,"t":"2026-10-22T16:40:00Z","v":5817,"vw":100.587967},{"c":100.59,"h":100.59,"l":100.58,"n":84,"o":100.5845,"t":"2026-10-22T16:45:00Z","v":20255,"vw":100.588245},{"c":100.5845,"h":100.59,"l":100.58,"n":46,"o":100.58,"t":"2026-10-22T16:50:00Z","v":20183,"vw":100.584889},{"c":100.59,"h":100.59,"l":100.58,"n":89,"o":100.585,"t":"2026-10-22T16:55:00Z","v":23927,"vw":100.588799},{"c":100.585,"h":100.59,"l":100.585,"n":45,"o":100.59,"t":"2026-10-22T17:00:00Z","v":12604,"vw":100.588317},{"c":100.5901,"h":100.6,"l":100.5844,"n":79,"o":100.59,"t":"2026-10-22T17:05:00Z","v":18213,"vw":100.593131}],"history":[{"c":100.54,"h":100.55,"l":100.53,"n":5030,"o":100.54,"t":"2024-10-21T04:00:00Z","v":909500,"vw":100.539156},{"c":100.56,"h":100.57,"l":100.54,"n":4078,"o":100.54,"t":"2024-10-22T04:00:00Z","v":1426608,"vw":100.560624},{"c":100.58,"h":100.58,"l":100.52,"n":3144,"o":100.57,"t":"2024-10-23T04:00:00Z","v":1526225,"vw":100.567692},{"c":100.57,"h":100.59,"l":100.5567,"n":3541,"o":100.57,"t":"2024-10-24T04:00:00Z","v":966546,"vw":100.576588},{"c":100.6,"h":100.63,"l":100.6,"n":3399,"o":100.62,"t":"2024-10-25T04:00:00Z","v":933183,"vw":100.618303},{"c":100.61,"h":100.64,"l":100.61,"n":2841,"o":100.63,"t":"2024-10-28T04:00:00Z","v":818216,"vw":100.632365},{"c":100.63,"h":100.66,"l":100.63,"n":3348,"o":100.64,"t":"2024-10-29T04:00:00Z","v":1988769,"vw":100.64338},{"c":100.65,"h":100.67,"l":100.63,"n":3553,"o":100.64,"t":"2024-10-30T04:00:00Z","v":2467621,"vw":100.654194},{"c":100.68,"h":100.68,"l":100.65,"n":4010,"o":100.66,"t":"2024-10-31T04:00:00Z","v":1419075,"vw":100.662036},{"c":100.28,"h":100.32,"l":100.27,"n":6427,"o":100.3,"t":"2024-11-01T04:00:00Z","v":1969208,"vw":100.279338},{"c":100.35,"h":100.35,"l":100.3,"n":4955,"o":100.31,"t":"2024-11-04T05:00:00Z","v":1183965,"vw":100.318778},{"c":100.32,"h":100.36,"l":100.32,"n":5604,"o":100.35,"t":"2024-11-05T05:00:00Z","v":4271014,"vw":100.347576},{"c":100.35,"h":100.35,"l":100.33,"n":4686,"o":100.34,"t":"2024-11-06T05:00:00Z","v":1164943,"vw":100.342003},{"c":100.35,"h":100.38,"l":100.35,"n":5724,"o":100.35,"t":"2024-11-07T05:00:00Z","v":1559833,"vw":100.362617},{"c":100.41,"h":100.435,"l":100.41,"n":4276,"o":100.42,"t":"2024-11-08T05:00:00Z","v":1098037,"vw":100.420471},{"c":100.43,"h":100.43,"l":100.42,"n":3830,"o":100.42,"t":"2024-11-11T05:00:00Z","v":680283,"vw":100.426334},{"c":100.43,"h":100.45,"l":100.42,"n":3628,"o":100.42,"t":"2024-11-12T05:00:00Z","v":833477,"vw":100.436122},{"c":100.47,"h":100.47,"l":100.45,"n":4023,"o":100.47,"t":"2024-11-13T05:00:00Z","v":1114514,"vw":100.465122},{"c":100.48,"h":100.49,"l":100.47,"n":3151,"o":100.48,"t":"2024-11-14T05:00:00Z","v":850202,"vw":100.479816},{"c":100.49,"h":100.5199,"l":100.49,"n":3680,"o":100.51,"t":"2024-11-15T05:00:00Z","v":1198739,"vw":100.502152},{"c":100.53,"h":100.54,"l":100.5112,"n":3643,"o":100.53,"t":"2024-11-18T05:00:00Z","v":907148,"vw":100.531119},{"c":100.56,"h":100.57,"l":100.55,"n":3329,"o":100.57,"t":"2024-11-19T05:00:00Z","v":818768,"vw":100.559759},{"c":100.57,"h":100.58,"l":100.56,"n":3699,"o":100.56,"t":"2024-11-20T05:00:00Z","v":902348,"vw":100.56939},{"c":100.58,"h":100.6,"l":100.57,"n":3389,"o":100.58,"t":"2024-11-21T05:00:00Z","v":784159,"vw":100.584713},{"c":100.62,"h":100.63,"l":100.61,"n":3665,"o":100.63,"t":"2024-11-22T05:00:00Z","v":1000438,"vw":100.620041},{"c":100.66,"h":100.66,"l":100.62,"n":3931,"o":100.64,"t":"2024-11-25T05:00:00Z","v":858619,"vw":100.64364},{"c":100.64,"h":100.67,"l":100.64,"n":3725,"o":100.67,"t":"2024-11-26T05:00:00Z","v":796000,"vw":100.65682},{"c":100.68,"h":100.71,"l":100.67,"n":3660,"o":100.68,"t":"2024-11-27T05:00:00Z","v":620530,"vw":100.688272},{"c":100.73,"h":100.73,"l":100.71,"n":1867,"o":100.72,"t":"2024-11-29T05:00:00Z","v":524677,"vw":100.721153},{"c":100.34,"h":100.34,"l":100.32,"n":4456,"o":100.34,"t":"2024-12-02T05:00:00Z","v":1309546,"vw":100.326456},{"c":100.36,"h":100.36,"l":100.34,"n":4450,"o":100.35,"t":"2024-12-03T05:00:00Z","v":989080,"vw":100.350759},{"c":100.38,"h":100.38,"l":100.35,"n":6424,"o":100.37,"t":"2024-12-04T05:00:00Z","v":758618,"vw":100.365666},{"c":100.39,"h":100.39,"l":100.37,"n":3816,"o":100.38,"t":"2024-12-05T05:00:00Z","v":880528,"vw":100.381178},{"c":100.43,"h":100.43,"l":100.4,"n":3840,"o":100.43,"t":"2024-12-06T05:00:00Z","v":898082,"vw":100.425988},{"c":100.45,"h":100.46,"l":100.43,"n":5525,"o":100.43,"t":"2024-12-09T05:00:00Z","v":1601869,"vw":100.446546},{"c":100.46,"h":100.47,"l":100.45,"n":5036,"o":100.46,"t":"2024-12-10T05:00:00Z","v":1174214,"vw":100.458791},{"c":100.48,"h":100.48,"l":100.4601,"n":4044,"o":100.48,"t":"2024-12-11T05:00:00Z","v":798434,"vw":100.475451},{"c":100.49,"h":100.49,"l":100.47,"n":4261,"o":100.48,"t":"2024-12-12T05:00:00Z","v":928538,"vw":100.483322},{"c":100.5,"h":100.52,"l":100.5,"n":3221,"o":100.52,"t":"2024-12-13T05:00:00Z","v":713951,"vw":100.516444},{"c":100.54,"h":100.54,"l":100.51,"n":4609,"o":100.51,"t":"2024-12-16T05:00:00Z","v":867980,"vw":100.531942},{"c":100.54,"h":100.55,"l":100.52,"n":3928,"o":100.55,"t":"2024-12-17T05:00:00Z","v":1146306,"vw":100.531794},{"c":100.54,"h":100.56,"l":100.52,"n":4586,"o":100.56,"t":"2024-12-18T05:00:00Z","v":1107760,"vw":100.544763},{"c":100.53,"h":100.56,"l":100.53,"n":4499,"o":100.54,"t":"2024-12-19T05:00:00Z","v":3478588,"vw":100.549122},{"c":100.58,"h":100.58,"l":100.56,"n":3595,"o":100.57,"t":"2024-12-20T05:00:00Z","v":987484,"vw":100.571952},{"c":100.59,"h":100.59,"l":100.57,"n":4051,"o":100.58,"t":"2024-12-23T05:00:00Z","v":1384853,"vw":100.583477},{"c":100.61,"h":100.62,"l":100.59,"n":2630,"o":100.61,"t":"2024-12-24T05:00:00Z","v":1055952,"vw":100.609858},{"c":100.63,"h":100.64,"l":100.6,"n":3818,"o":100.64,"t":"2024-12-26T05:00:00Z","v":871397,"vw":100.631782},{"c":100.66,"h":100.67,"l":100.65,"n":3871,"o":100.67,"t":"2024-12-27T05:00:00Z","v":761522,"vw":100.660225},{"c":100.69,"h":100.69,"l":100.66,"n":22797,"o":100.67,"t":"2024-12-30T05:00:00Z","v":3201999,"vw":100.671274},{"c":100.34,"h":100.34,"l":100.29,"n":23068,"o":100.32,"t":"2024-12-31T05:00:00Z","v":2628735,"vw":100.315116},{"c":100.32,"h":100.34,"l":100.31,"n":6716,"o":100.34,"t":"2025-01-02T05:00:00Z","v":2817036,"vw":100.325636},{"c":100.37,"h":100.39,"l":100.36,"n":5412,"o":100.39,"t":"2025-01-03T05:00:00Z","v":1333449,"vw":100.380949},{"c":100.39,"h":100.39,"l":100.37,"n":4706,"o":100.38,"t":"2025-01-06T05:00:00Z","v":1097201,"vw":100.384444},{"c":100.38,"h":100.4,"l":100.37,"n":4333,"o":100.39,"t":"2025-01-07T05:00:00Z","v":1341728,"vw":100.388909},{"c":100.42,"h":100.42,"l":100.4,"n":3320,"o":100.4,"t":"2025-01-08T05:00:00Z","v":845357,"vw":100.413777},{"c":100.43,"h":100.46,"l":100.4,"n":5115,"o":100.45,"t":"2025-01-10T05:00:00Z","v":2554232,"vw":100.444948},{"c":100.45,"h":100.46,"l":100.44,"n":5076,"o":100.45,"t":"2025-01-13T05:00:00Z","v":1625125,"vw":100.448604},{"c":100.47,"h":100.48,"l":100.47,"n":4151,"o":100.47,"t":"2025-01-14T05:00:00Z","v":1299188,"vw":100.47481},{"c":100.5,"h":100.51,"l":100.4842,"n":5554,"o":100.5,"t":"2025-01-15T05:00:00Z","v":2300657,"vw":100.505544},{"c":100.53,"h":100.54,"l":100.51,"n":3655,"o":100.51,"t":"2025-01-16T05:00:00Z","v":1275786,"vw":100.53055},{"c":100.58,"h":100.59,"l":100.57,"n":3716,"o":100.58,"t":"2025-01-17T05:00:00Z","v":890280,"vw":100.58201},{"c":100.58,"h":100.59,"l":100.58,"n":6381,"o":100.58,"t":"2025-01-21T05:00:00Z","v":1890573,"vw":100.585899},{"c":100.6,"h":100.62,"l":100.6,"n":4250,"o":100.61,"t":"2025-01-22T05:00:00Z","v":1195463,"vw":100.609168},{"c":100.62,"h":100.63,"l":100.62,"n":4395,"o":100.62,"t":"2025-01-23T05:00:00Z","v":966672,"vw":100.624231},{"c":100.67,"h":100.67,"l":100.65,"n":3673,"o":100.67,"t":"2025-01-24T05:00:00Z","v":1066188,"vw":100.657015},{"c":100.665,"h":100.68,"l":100.66,"n":4089,"o":100.67,"t":"2025-01-27T05:00:00Z","v":1201324,"vw":100.672197},{"c":100.67,"h":100.68,"l":100.67,"n":3644,"o":100.68,"t":"2025-01-28T05:00:00Z","v":790630,"vw":100.676714},{"c":100.69,"h":100.7,"l":100.68,"n":4210,"o":100.69,"t":"2025-01-29T05:00:00Z","v":1106249,"vw":100.689155},{"c":100.71,"h":100.72,"l":100.7,"n":4677,"o":100.7,"t":"2025-01-30T05:00:00Z","v":1189558,"vw":100.706388},{"c":100.76,"h":100.76,"l":100.74,"n":3933,"o":100.75,"t":"2025-01-31T05:00:00Z","v":1255729,"vw":100.748281},{"c":100.33,"h":100.345,"l":100.31,"n":11412,"o":100.34,"t":"2025-02-03T05:00:00Z","v":2614858,"vw":100.326514},{"c":100.35,"h":100.37,"l":100.34,"n":6110,"o":100.34,"t":"2025-02-04T05:00:00Z","v":1064221,"vw":100.354272},{"c":100.39,"h":100.39,"l":100.36,"n":4900,"o":100.38,"t":"2025-02-05T05:00:00Z","v":976573,"vw":100.375877},{"c":100.4,"h":100.41,"l":100.39,"n":4151,"o":100.4,"t":"2025-02-06T05:00:00Z","v":1096710,"vw":100.3972},{"c":100.45,"h":100.45,"l":100.41,"n":3966,"o":100.44,"t":"2025-02-07T05:00:00Z","v":1040675,"vw":100.433678},{"c":100.45,"h":100.47,"l":100.43,"n":4327,"o":100.45,"t":"2025-02-10T05:00:00Z","v":1733840,"vw":100.46249},{"c":100.47,"h":100.47,"l":100.46,"n":3536,"o":100.46,"t":"2025-02-11T05:00:00Z","v":989454,"vw":100.466478},{"c":100.44,"h":100.48,"l":100.43,"n":4264,"o":100.47,"t":"2025-02-12T05:00:00Z","v":1260743,"vw":100.468605},{"c":100.46,"h":100.51,"l":100.46,"n":4411,"o":100.48,"t":"2025-02-13T05:00:00Z","v":2521939,"vw":100.49793},{"c":100.55,"h":100.56,"l":100.52,"n":3893,"o":100.56,"t":"2025-02-14T05:00:00Z","v":1136314,"vw":100.543923},{"c":100.55,"h":100.57,"l":100.54,"n":5254,"o":100.54,"t":"2025-02-18T05:00:00Z","v":1421055,"vw":100.550209},{"c":100.55,"h":100.58,"l":100.55,"n":4217,"o":100.56,"t":"2025-02-19T05:00:00Z","v":947876,"vw":100.568692},{"c":100.58,"h":100.6,"l":100.58,"n":3699,"o":100.58,"t":"2025-02-20T05:00:00Z","v":1039452,"vw":100.590413},{"c":100.63,"h":100.64,"l":100.62,"n":4270,"o":100.63,"t":"2025-02-21T05:00:00Z","v":1089324,"vw":100.633071},{"c":100.66,"h":100.66,"l":100.65,"n":4813,"o":100.65,"t":"2025-02-24T05:00:00Z","v":1029208,"vw":100.655296},{"c":100.69,"h":100.69,"l":100.66,"n":4313,"o":100.66,"t":"2025-02-25T05:00:00Z","v":1123120,"vw":100.682458},{"c":100.67,"h":100.69,"l":100.67,"n":4496,"o":100.68,"t":"2025-02-26T05:00:00Z","v":899754,"vw":100.682696},{"c":100.68,"h":100.7,"l":100.66,"n":28201,"o":100.69,"t":"2025-02-27T05:00:00Z","v":1771461,"vw":100.690791},{"c":100.73,"h":100.75,"l":100.72,"n":12240,"o":100.72,"t":"2025-02-28T05:00:00Z","v":1484630,"vw":100.735333},{"c":100.36,"h":100.37,"l":100.35,"n":7810,"o":100.35,"t":"2025-03-03T05:00:00Z","v":1737910,"vw":100.356125},{"c":100.36,"h":100.39,"l":100.3501,"n":6842,"o":100.39,"t":"2025-03-04T05:00:00Z","v":1658589,"vw":100.365406},{"c":100.36,"h":100.37,"l":100.36,"n":4584,"o":100.36,"t":"2025-03-05T05:00:00Z","v":1043884,"vw":100.366174},{"c":100.36,"h":100.38,"l":100.36,"n":4452,"o":100.38,"t":"2025-03-06T05:00:00Z","v":1061660,"vw":100.375268},{"c":100.42,"h":100.42,"l":100.38,"n":5557,"o":100.4,"t":"2025-03-07T05:00:00Z","v":1505345,"vw":100.406995},{"c":100.42,"h":100.43,"l":100.41,"n":6899,"o":100.41,"t":"2025-03-10T04:00:00Z","v":1486725,"vw":100.422765},{"c":100.43,"h":100.44,"l":100.41,"n":6059,"o":100.43,"t":"2025-03-11T04:00:00Z","v":1526102,"vw":100.425149},{"c":100.44,"h":100.45,"l":100.42,"n":5323,"o":100.44,"t":"2025-03-12T04:00:00Z","v":1560322,"vw":100.432791},{"c":100.44,"h":100.45,"l":100.42,"n":5669,"o":100.42,"t":"2025-03-13T04:00:00Z","v":1006990,"vw":100.44155},{"c":100.48,"h":100.49,"l":100.4601,"n":4585,"o":100.47,"t":"2025-03-14T04:00:00Z","v":1487196,"vw":100.476093},{"c":100.48,"h":100.49,"l":100.47,"n":6894,"o":100.47,"t":"2025-03-17T04:00:00Z","v":1591564,"vw":100.48786},{"c":100.51,"h":100.54,"l":100.5,"n":7319,"o":100.52,"t":"2025-03-18T04:00:00Z","v":1055330,"vw":100.512603},{"c":100.51,"h":100.53,"l":100.51,"n":6234,"o":100.53,"t":"2025-03-19T04:00:00Z","v":921273,"vw":100.524173},{"c":100.52,"h":100.53,"l":100.51,"n":4135,"o":100.52,"t":"2025-03-20T04:00:00Z","v":729994,"vw":100.523634},{"c":100.56,"h":100.57,"l":100.5497,"n":5346,"o":100.55,"t":"2025-03-21T04:00:00Z","v":754016,"vw":100.558088},{"c":100.56,"h":100.58,"l":100.55,"n":6915,"o":100.57,"t":"2025-03-24T04:00:00Z","v":1316306,"vw":100.5682},{"c":100.58,"h":100.6,"l":100.57,"n":5391,"o":100.57,"t":"2025-03-25T04:00:00Z","v":1646831,"vw":100.585138},{"c":100.6,"h":100.61,"l":100.59,"n":3236,"o":100.59,"t":"2025-03-26T04:00:00Z","v":993237,"vw":100.599917},{"c":100.62,"h":100.62,"l":100.6,"n":3357,"o":100.6,"t":"2025-03-27T04:00:00Z","v":728849,"vw":100.613383},{"c":100.62,"h":100.65,"l":100.61,"n":8446,"o":100.64,"t":"2025-03-28T04:00:00Z","v":2169484,"vw":100.637241},{"c":100.62,"h":100.64,"l":100.62,"n":5209,"o":100.63,"t":"2025-03-31T04:00:00Z","v":1207707,"vw":100.627738},{"c":100.25,"h":100.26,"l":100.24,"n":4214,"o":100.26,"t":"2025-04-01T04:00:00Z","v":1233484,"vw":100.249017},{"c":100.27,"h":100.28,"l":100.26,"n":6536,"o":100.27,"t":"2025-04-02T04:00:00Z","v":1226268,"vw":100.268385},{"c":100.27,"h":100.29,"l":100.26,"n":6353,"o":100.26,"t":"2025-04-03T04:00:00Z","v":4713094,"vw":100.265131},{"c":100.17,"h":100.26,"l":100.16,"n":11373,"o":100.26,"t":"2025-04-04T04:00:00Z","v":3622008,"vw":100.221172},{"c":100.11,"h":100.18,"l":100.1,"n":13085,"o":100.14,"t":"2025-04-07T04:00:00Z","v":6562070,"vw":100.132518},{"c":100.15,"h":100.2,"l":100.13,"n":6451,"o":100.17,"t":"2025-04-08T04:00:00Z","v":2495056,"vw":100.164159},{"c":100.27,"h":100.27,"l":100.12,"n":10173,"o":100.12,"t":"2025-04-09T04:00:00Z","v":3585522,"vw":100.163007},{"c":100.15,"h":100.22,"l":100.14,"n":6716,"o":100.22,"t":"2025-04-10T04:00:00Z","v":1886549,"vw":100.168822},{"c":100.15,"h":100.19,"l":100.1,"n":7216,"o":100.14,"t":"2025-04-11T04:00:00Z","v":8417019,"vw":100.135691},{"c":100.21,"h":100.21,"l":100.13,"n":5979,"o":100.17,"t":"2025-04-14T04:00:00Z","v":1927039,"vw":100.168586},{"c":100.21,"h":100.22,"l":100.2,"n":3684,"o":100.2,"t":"2025-04-15T04:00:00Z","v":1217135,"vw":100.204555},{"c":100.22,"h":100.24,"l":100.2,"n":3579,"o":100.22,"t":"2025-04-16T04:00:00Z","v":1510509,"vw":100.225073},{"c":100.28,"h":100.29,"l":100.26,"n":3901,"o":100.27,"t":"2025-04-17T04:00:00Z","v":1245565,"vw":100.274263},{"c":100.28,"h":100.2999,"l":100.26,"n":4475,"o":100.27,"t":"2025-04-21T04:00:00Z","v":1208762,"vw":100.275442},{"c":100.315,"h":100.32,"l":100.29,"n":3938,"o":100.31,"t":"2025-04-22T04:00:00Z","v":1313509,"vw":100.307482},{"c":100.3,"h":100.35,"l":100.29,"n":3891,"o":100.34,"t":"2025-04-23T04:00:00Z","v":1419245,"vw":100.336066},{"c":100.38,"h":100.38,"l":100.33,"n":4777,"o":100.34,"t":"2025-04-24T04:00:00Z","v":1566981,"vw":100.360645},{"c":100.41,"h":100.43,"l":100.4,"n":3458,"o":100.4,"t":"2025-04-25T04:00:00Z","v":932185,"vw":100.412711},{"c":100.43,"h":100.45,"l":100.41,"n":3136,"o":100.42,"t":"2025-04-28T04:00:00Z","v":926597,"vw":100.425824},{"c":100.42,"h":100.44,"l":100.42,"n":4211,"o":100.42,"t":"2025-04-29T04:00:00Z","v":5540970,"vw":100.430314},{"c":100.41,"h":100.4482,"l":100.41,"n":3323,"o":100.43,"t":"2025-04-30T04:00:00Z","v":865512,"vw":100.429026},{"c":100.04,"h":100.07,"l":100.04,"n":4249,"o":100.06,"t":"2025-05-01T04:00:00Z","v":1263785,"vw":100.053942},{"c":100.13,"h":100.14,"l":100.08,"n":6880,"o":100.09,"t":"2025-05-02T04:00:00Z","v":1414282,"vw":100.113104},{"c":100.11,"h":100.14,"l":100.0901,"n":5053,"o":100.13,"t":"2025-05-05T04:00:00Z","v":4674478,"vw":100.114324},{"c":100.14,"h":100.14,"l":100.1,"n":6463,"o":100.12,"t":"2025-05-06T04:00:00Z","v":1157307,"vw":100.124486},{"c":100.14,"h":100.15,"l":100.13,"n":3418,"o":100.14,"t":"2025-05-07T04:00:00Z","v":844656,"vw":100.136239},{"c":100.15,"h":100.17,"l":100.145,"n":5731,"o":100.16,"t":"2025-05-08T04:00:00Z","v":1494558,"vw":100.160442},{"c":100.19,"h":100.21,"l":100.19,"n":3873,"o":100.2,"t":"2025-05-09T04:00:00Z","v":1552774,"vw":100.198252},{"c":100.25,"h":100.25,"l":100.21,"n":3194,"o":100.21,"t":"2025-05-12T04:00:00Z","v":2474249,"vw":100.236266},{"c":100.25,"h":100.29,"l":100.24,"n":4881,"o":100.28,"t":"2025-05-13T04:00:00Z","v":1756284,"vw":100.270969},{"c":100.29,"h":100.3,"l":100.26,"n":5109,"o":100.27,"t":"2025-05-14T04:00:00Z","v":1144113,"vw":100.283653},{"c":100.33,"h":100.33,"l":100.3,"n":3531,"o":100.31,"t":"2025-05-15T04:00:00Z","v":1201759,"vw":100.315242},{"c":100.36,"h":100.36,"l":100.35,"n":2732,"o":100.35,"t":"2025-05-16T04:00:00Z","v":791053,"vw":100.356585},{"c":100.375,"h":100.38,"l":100.36,"n":4376,"o":100.37,"t":"2025-05-19T04:00:00Z","v":1408877,"vw":100.373173},{"c":100.39,"h":100.39,"l":100.38,"n":3686,"o":100.38,"t":"2025-05-20T04:00:00Z","v":1147227,"vw":100.385495},{"c":100.38,"h":100.4,"l":100.38,"n":3715,"o":100.38,"t":"2025-05-21T04:00:00Z","v":1203440,"vw":100.39354},{"c":100.4,"h":100.41,"l":100.38,"n":4220,"o":100.38,"t":"2025-05-22T04:00:00Z","v":1041487,"vw":100.400963},{"c":100.44,"h":100.46,"l":100.44,"n":3506,"o":100.44,"t":"2025-05-23T04:00:00Z","v":876452,"vw":100.445256},{"c":100.46,"h":100.48,"l":100.45,"n":3918,"o":100.45,"t":"2025-05-27T04:00:00Z","v":1251200,"vw":100.463324},{"c":100.5,"h":100.54,"l":100.48,"n":4342,"o":100.5,"t":"2025-05-28T04:00:00Z","v":1460780,"vw":100.503467},{"c":100.51,"h":100.52,"l":100.5,"n":3810,"o":100.52,"t":"2025-05-29T04:00:00Z","v":1337591,"vw":100.508626},{"c":100.54,"h":100.56,"l":100.53,"n":5021,"o":100.53,"t":"2025-05-30T04:00:00Z","v":1375795,"vw":100.542563},{"c":100.16,"h":100.17,"l":100.15,"n":7423,"o":100.15,"t":"2025-06-02T04:00:00Z","v":1868707,"vw":100.16189},{"c":100.19,"h":100.2,"l":100.175,"n":5876,"o":100.18,"t":"2025-06-03T04:00:00Z","v":1265995,"vw":100.19526},{"c":100.21,"h":100.21,"l":100.2,"n":4768,"o":100.2,"t":"2025-06-04T04:00:00Z","v":1674975,"vw":100.205092},{"c":100.21,"h":100.22,"l":100.21,"n":5044,"o":100.21,"t":"2025-06-05T04:00:00Z","v":1024009,"vw":100.215182},{"c":100.26,"h":100.27,"l":100.25,"n":5051,"o":100.26,"t":"2025-06-06T04:00:00Z","v":1118243,"vw":100.260677},{"c":100.28,"h":100.28,"l":100.27,"n":3738,"o":100.27,"t":"2025-06-09T04:00:00Z","v":985250,"vw":100.27531},{"c":100.28,"h":100.28,"l":100.27,"n":3203,"o":100.28,"t":"2025-06-10T04:00:00Z","v":918987,"vw":100.275734},{"c":100.27,"h":100.3,"l":100.27,"n":4099,"o":100.3,"t":"2025-06-11T04:00:00Z","v":1496213,"vw":100.289727},{"c":100.27,"h":100.29,"l":100.27,"n":3584,"o":100.28,"t":"2025-06-12T04:00:00Z","v":1155941,"vw":100.283656},{"c":100.32,"h":100.33,"l":100.32,"n":3712,"o":100.33,"t":"2025-06-13T04:00:00Z","v":910969,"vw":100.3247},{"c":100.34,"h":100.34,"l":100.33,"n":3465,"o":100.34,"t":"2025-06-16T04:00:00Z","v":1097006,"vw":100.33541},{"c":100.36,"h":100.37,"l":100.35,"n":4991,"o":100.37,"t":"2025-06-17T04:00:00Z","v":793265,"vw":100.356579},{"c":100.38,"h":100.39,"l":100.38,"n":3054,"o":100.38,"t":"2025-06-18T04:00:00Z","v":993495,"vw":100.384145},{"c":100.42,"h":100.42,"l":100.41,"n":4200,"o":100.42,"t":"2025-06-20T04:00:00Z","v":1200202,"vw":100.413657},{"c":100.425,"h":100.44,"l":100.42,"n":4360,"o":100.43,"t":"2025-06-23T04:00:00Z","v":1276145,"vw":100.428475},{"c":100.43,"h":100.44,"l":100.43,"n":4280,"o":100.44,"t":"2025-06-24T04:00:00Z","v":1463281,"vw":100.434639},{"c":100.44,"h":100.46,"l":100.44,"n":3263,"o":100.45,"t":"2025-06-25T04:00:00Z","v":1383917,"vw":100.44907},{"c":100.48,"h":100.48,"l":100.45,"n":3223,"o":100.46,"t":"2025-06-26T04:00:00Z","v":1730131,"vw":100.467422},{"c":100.53,"h":100.53,"l":100.49,"n":5390,"o":100.5,"t":"2025-06-27T04:00:00Z","v":1453375,"vw":100.512508},{"c":100.535,"h":100.54,"l":100.52,"n":4269,"o":100.525,"t":"2025-06-30T04:00:00Z","v":1101777,"vw":100.53088},{"c":100.16,"h":100.19,"l":100.15,"n":5202,"o":100.175,"t":"2025-07-01T04:00:00Z","v":2182612,"vw":100.158004},{"c":100.19,"h":100.2,"l":100.17,"n":9448,"o":100.17,"t":"2025-07-02T04:00:00Z","v":1674881,"vw":100.186696},{"c":100.22,"h":100.23,"l":100.2133,"n":3944,"o":100.22,"t":"2025-07-03T04:00:00Z","v":815995,"vw":100.226359},{"c":100.24,"h":100.25,"l":100.23,"n":4018,"o":100.24,"t":"2025-07-07T04:00:00Z","v":1130245,"vw":100.238127},{"c":100.26,"h":100.27,"l":100.2518,"n":2967,"o":100.26,"t":"2025-07-08T04:00:00Z","v":994687,"vw":100.264539},{"c":100.27,"h":100.28,"l":100.27,"n":3411,"o":100.28,"t":"2025-07-09T04:00:00Z","v":924047,"vw":100.275766},{"c":100.29,"h":100.3,"l":100.28,"n":3456,"o":100.29,"t":"2025-07-10T04:00:00Z","v":1159806,"vw":100.285149},{"c":100.33,"h":100.33,"l":100.32,"n":4336,"o":100.32,"t":"2025-07-11T04:00:00Z","v":968869,"vw":100.325323},{"c":100.335,"h":100.34,"l":100.32,"n":3652,"o":100.33,"t":"2025-07-14T04:00:00Z","v":932262,"vw":100.327182},{"c":100.38,"h":100.38,"l":100.35,"n":3822,"o":100.35,"t":"2025-07-15T04:00:00Z","v":1145156,"vw":100.371206},{"c":100.38,"h":100.39,"l":100.38,"n":3741,"o":100.38,"t":"2025-07-16T04:00:00Z","v":897089,"vw":100.385986},{"c":100.41,"h":100.41,"l":100.4,"n":3110,"o":100.41,"t":"2025-07-17T04:00:00Z","v":764222,"vw":100.405604},{"c":100.44,"h":100.45,"l":100.44,"n":3384,"o":100.45,"t":"2025-07-18T04:00:00Z","v":778619,"vw":100.445845},{"c":100.46,"h":100.47,"l":100.45,"n":3729,"o":100.46,"t":"2025-07-21T04:00:00Z","v":996743,"vw":100.458584},{"c":100.48,"h":100.49,"l":100.47,"n":3786,"o":100.48,"t":"2025-07-22T04:00:00Z","v":1320806,"vw":100.482141},{"c":100.5,"h":100.51,"l":100.49,"n":3698,"o":100.5,"t":"2025-07-23T04:00:00Z","v":1011589,"vw":100.505847},{"c":100.52,"h":100.53,"l":100.51,"n":3668,"o":100.51,"t":"2025-07-24T04:00:00Z","v":871239,"vw":100.521951},{"c":100.57,"h":100.58,"l":100.56,"n":3557,"o":100.57,"t":"2025-07-25T04:00:00Z","v":770421,"vw":100.571091},{"c":100.58,"h":100.59,"l":100.58,"n":3231,"o":100.59,"t":"2025-07-28T04:00:00Z","v":629993,"vw":100.585879},{"c":100.61,"h":100.61,"l":100.59,"n":4350,"o":100.6,"t":"2025-07-29T04:00:00Z","v":1089796,"vw":100.602003},{"c":100.615,"h":100.62,"l":100.61,"n":3425,"o":100.62,"t":"2025-07-30T04:00:00Z","v":1039146,"vw":100.616971},{"c":100.61,"h":100.65,"l":100.61,"n":3786,"o":100.62,"t":"2025-07-31T04:00:00Z","v":1284878,"vw":100.630531},{"c":100.28,"h":100.29,"l":100.27,"n":7322,"o":100.29,"t":"2025-08-01T04:00:00Z","v":1872957,"vw":100.282831},{"c":100.29,"h":100.29,"l":100.28,"n":5038,"o":100.29,"t":"2025-08-04T04:00:00Z","v":1213517,"vw":100.285458},{"c":100.31,"h":100.31,"l":100.3,"n":4930,"o":100.31,"t":"2025-08-05T04:00:00Z","v":1110193,"vw":100.305767},{"c":100.32,"h":100.32,"l":100.31,"n":4526,"o":100.32,"t":"2025-08-06T04:00:00Z","v":961660,"vw":100.316521},{"c":100.34,"h":100.34,"l":100.32,"n":4318,"o":100.33,"t":"2025-08-07T04:00:00Z","v":1094171,"vw":100.328624},{"c":100.37,"h":100.38,"l":100.36,"n":5305,"o":100.36,"t":"2025-08-08T04:00:00Z","v":1483139,"vw":100.374644},{"c":100.38,"h":100.38,"l":100.37,"n":4498,"o":100.38,"t":"2025-08-11T04:00:00Z","v":1146510,"vw":100.375312},{"c":100.39,"h":100.4,"l":100.38,"n":3903,"o":100.38,"t":"2025-08-12T04:00:00Z","v":1037236,"vw":100.387322},{"c":100.44,"h":100.44,"l":100.4,"n":4147,"o":100.41,"t":"2025-08-13T04:00:00Z","v":1461333,"vw":100.418608},{"c":100.44,"h":100.45,"l":100.43,"n":4226,"o":100.43,"t":"2025-08-14T04:00:00Z","v":1002302,"vw":100.437893},{"c":100.48,"h":100.486,"l":100.47,"n":3073,"o":100.47,"t":"2025-08-15T04:00:00Z","v":796105,"vw":100.477333},{"c":100.48,"h":100.49,"l":100.48,"n":3629,"o":100.49,"t":"2025-08-18T04:00:00Z","v":1088658,"vw":100.485923},{"c":100.54,"h":100.55,"l":100.51,"n":4087,"o":100.51,"t":"2025-08-19T04:00:00Z","v":1739714,"vw":100.526582},{"c":100.555,"h":100.56,"l":100.54,"n":3099,"o":100.54,"t":"2025-08-20T04:00:00Z","v":892112,"vw":100.553302},{"c":100.56,"h":100.57,"l":100.56,"n":3284,"o":100.57,"t":"2025-08-21T04:00:00Z","v":754121,"vw":100.56554},{"c":100.59,"h":100.6,"l":100.58,"n":3347,"o":100.6,"t":"2025-08-22T04:00:00Z","v":1093859,"vw":100.594656},{"c":100.61,"h":100.61,"l":100.59,"n":3678,"o":100.6,"t":"2025-08-25T04:00:00Z","v":1005625,"vw":100.602391},{"c":100.63,"h":100.63,"l":100.61,"n":2740,"o":100.61,"t":"2025-08-26T04:00:00Z","v":866709,"vw":100.622674},{"c":100.65,"h":100.65,"l":100.63,"n":2782,"o":100.63,"t":"2025-08-27T04:00:00Z","v":861620,"vw":100.645422},{"c":100.67,"h":100.67,"l":100.65,"n":3174,"o":100.66,"t":"2025-08-28T04:00:00Z","v":967564,"vw":100.6603},{"c":100.7,"h":100.71,"l":100.69,"n":4271,"o":100.7,"t":"2025-08-29T04:00:00Z","v":1463000,"vw":100.702808},{"c":100.3299,"h":100.35,"l":100.31,"n":5558,"o":100.33,"t":"2025-09-02T04:00:00Z","v":1730993,"vw":100.324843},{"c":100.33,"h":100.34,"l":100.33,"n":4832,"o":100.33,"t":"2025-09-03T04:00:00Z","v":1016651,"vw":100.335075},{"c":100.35,"h":100.35,"l":100.34,"n":4186,"o":100.35,"t":"2025-09-04T04:00:00Z","v":1112503,"vw":100.346245},{"c":100.34,"h":100.38,"l":100.34,"n":4019,"o":100.36,"t":"2025-09-05T04:00:00Z","v":972035,"vw":100.373358},{"c":100.4,"h":100.4,"l":100.37,"n":3729,"o":100.39,"t":"2025-09-08T04:00:00Z","v":1097359,"vw":100.387273},{"c":100.41,"h":100.42,"l":100.4,"n":5030,"o":100.4,"t":"2025-09-09T04:00:00Z","v":1237460,"vw":100.41107},{"c":100.42,"h":100.43,"l":100.42,"n":10235,"o":100.42,"t":"2025-09-10T04:00:00Z","v":926232,"vw":100.424621},{"c":100.44,"h":100.45,"l":100.425,"n":3832,"o":100.43,"t":"2025-09-11T04:00:00Z","v":1853475,"vw":100.442697},{"c":100.49,"h":100.5,"l":100.48,"n":3947,"o":100.48,"t":"2025-09-12T04:00:00Z","v":1123486,"vw":100.485919},{"c":100.48,"h":100.5,"l":100.48,"n":3783,"o":100.49,"t":"2025-09-15T04:00:00Z","v":915308,"vw":100.492096},{"c":100.5,"h":100.51,"l":100.5,"n":4862,"o":100.51,"t":"2025-09-16T04:00:00Z","v":1212370,"vw":100.505588},{"c":100.51,"h":100.52,"l":100.51,"n":3449,"o":100.51,"t":"2025-09-17T04:00:00Z","v":1069853,"vw":100.516146},{"c":100.54,"h":100.54,"l":100.52,"n":4171,"o":100.53,"t":"2025-09-18T04:00:00Z","v":1200558,"vw":100.53397},{"c":100.58,"h":100.58,"l":100.57,"n":2952,"o":100.57,"t":"2025-09-19T04:00:00Z","v":950453,"vw":100.576813},{"c":100.58,"h":100.59,"l":100.58,"n":4005,"o":100.58,"t":"2025-09-22T04:00:00Z","v":1207332,"vw":100.58561},{"c":100.6,"h":100.61,"l":100.59,"n":3782,"o":100.59,"t":"2025-09-23T04:00:00Z","v":1204479,"vw":100.596636},{"c":100.59,"h":100.6,"l":100.59,"n":4090,"o":100.59,"t":"2025-09-24T04:00:00Z","v":1007138,"vw":100.596757},{"c":100.6,"h":100.6,"l":100.58,"n":3824,"o":100.58,"t":"2025-09-25T04:00:00Z","v":1165439,"vw":100.588004},{"c":100.62,"h":100.63,"l":100.6,"n":4364,"o":100.605,"t":"2025-09-26T04:00:00Z","v":1145980,"vw":100.6231},{"c":100.62,"h":100.63,"l":100.61,"n":6336,"o":100.62,"t":"2025-09-29T04:00:00Z","v":1436639,"vw":100.622827},{"c":100.69,"h":100.7,"l":100.65,"n":5187,"o":100.66,"t":"2025-09-30T04:00:00Z","v":1898049,"vw":100.677619},{"c":100.33,"h":100.33,"l":100.32,"n":5178,"o":100.32,"t":"2025-10-01T04:00:00Z","v":1453058,"vw":100.325777},{"c":100.34,"h":100.34,"l":100.33,"n":6980,"o":100.34,"t":"2025-10-02T04:00:00Z","v":1188823,"vw":100.335583},{"c":100.37,"h":100.38,"l":100.36,"n":3942,"o":100.36,"t":"2025-10-03T04:00:00Z","v":1152338,"vw":100.374514},{"c":100.39,"h":100.39,"l":100.37,"n":4158,"o":100.38,"t":"2025-10-06T04:00:00Z","v":1150078,"vw":100.384445},{"c":100.4,"h":100.4,"l":100.39,"n":3419,"o":100.4,"t":"2025-10-07T04:00:00Z","v":1399558,"vw":100.396073},{"c":100.41,"h":100.41,"l":100.3976,"n":3362,"o":100.4,"t":"2025-10-08T04:00:00Z","v":1026324,"vw":100.405618},{"c":100.42,"h":100.42,"l":100.4,"n":3892,"o":100.42,"t":"2025-10-09T04:00:00Z","v":1088421,"vw":100.415465},{"c":100.43,"h":100.47,"l":100.43,"n":4428,"o":100.46,"t":"2025-10-10T04:00:00Z","v":1413012,"vw":100.446279},{"c":100.45,"h":100.45,"l":100.43,"n":4103,"o":100.43,"t":"2025-10-13T04:00:00Z","v":877446,"vw":100.437387},{"c":100.44,"h":100.46,"l":100.43,"n":4572,"o":100.44,"t":"2025-10-14T04:00:00Z","v":987985,"vw":100.450765},{"c":100.46,"h":100.47,"l":100.45,"n":4114,"o":100.46,"t":"2025-10-15T04:00:00Z","v":1373226,"vw":100.463732},{"c":100.47,"h":100.49,"l":100.46,"n":3908,"o":100.475,"t":"2025-10-16T04:00:00Z","v":1128614,"vw":100.479088},{"c":100.51,"h":100.52,"l":100.5,"n":3246,"o":100.5,"t":"2025-10-17T04:00:00Z","v":999598,"vw":100.515173},{"c":100.52,"h":100.53,"l":100.51,"n":4101,"o":100.52,"t":"2025-10-20T04:00:00Z","v":1195731,"vw":100.521782},{"c":100.54,"h":100.54,"l":100.53,"n":3502,"o":100.53,"t":"2025-10-21T04:00:00Z","v":960215,"vw":100.535743},{"c":100.55,"h":100.55,"l":100.54,"n":3502,"o":100.54,"t":"2025-10-22T04:00:00Z","v":1164011,"vw":100.544022},{"c":100.56,"h":100.57,"l":100.55,"n":3564,"o":100.55,"t":"2025-10-23T04:00:00Z","v":927758,"vw":100.556842},{"c":100.61,"h":100.61,"l":100.59,"n":4158,"o":100.6,"t":"2025-10-24T04:00:00Z","v":1122753,"vw":100.602512},{"c":100.6,"h":100.61,"l":100.6,"n":3925,"o":100.6,"t":"2025-10-27T04:00:00Z","v":1167462,"vw":100.605239},{"c":100.63,"h":100.6375,"l":100.62,"n":3597,"o":100.62,"t":"2025-10-28T04:00:00Z","v":1128537,"vw":100.625382},{"c":100.65,"h":100.65,"l":100.63,"n":3748,"o":100.64,"t":"2025-10-29T04:00:00Z","v":1076666,"vw":100.640585},{"c":100.65,"h":100.66,"l":100.65,"n":4396,"o":100.66,"t":"2025-10-30T04:00:00Z","v":1353862,"vw":100.657316},{"c":100.69,"h":100.7,"l":100.68,"n":3560,"o":100.7,"t":"2025-10-31T04:00:00Z","v":1270946,"vw":100.694336},{"c":100.34,"h":100.34,"l":100.32,"n":5055,"o":100.33,"t":"2025-11-03T05:00:00Z","v":1904708,"vw":100.333751},{"c":100.345,"h":100.35,"l":100.33,"n":5152,"o":100.34,"t":"2025-11-04T05:00:00Z","v":1283434,"vw":100.341359},{"c":100.36,"h":100.36,"l":100.34,"n":4844,"o":100.35,"t":"2025-11-05T05:00:00Z","v":1250785,"vw":100.355388},{"c":100.38,"h":100.39,"l":100.36,"n":4978,"o":100.39,"t":"2025-11-06T05:00:00Z","v":1516148,"vw":100.373321},{"c":100.4,"h":100.42,"l":100.4,"n":4555,"o":100.41,"t":"2025-11-07T05:00:00Z","v":1456070,"vw":100.404431},{"c":100.43,"h":100.43,"l":100.42,"n":3913,"o":100.43,"t":"2025-11-10T05:00:00Z","v":1483684,"vw":100.427326},{"c":100.43,"h":100.44,"l":100.43,"n":3484,"o":100.43,"t":"2025-11-11T05:00:00Z","v":811299,"vw":100.435895},{"c":100.44,"h":100.45,"l":100.44,"n":3562,"o":100.45,"t":"2025-11-12T05:00:00Z","v":1046480,"vw":100.443907},{"c":100.46,"h":100.46,"l":100.45,"n":4091,"o":100.45,"t":"2025-11-13T05:00:00Z","v":1117922,"vw":100.455544},{"c":100.49,"h":100.5,"l":100.47,"n":4574,"o":100.48,"t":"2025-11-14T05:00:00Z","v":1502904,"vw":100.48982},{"c":100.5,"h":100.51,"l":100.49,"n":3736,"o":100.49,"t":"2025-11-17T05:00:00Z","v":1076219,"vw":100.505522},{"c":100.53,"h":100.53,"l":100.51,"n":4817,"o":100.51,"t":"2025-11-18T05:00:00Z","v":1683562,"vw":100.516039},{"c":100.52,"h":100.53,"l":100.52,"n":5621,"o":100.53,"t":"2025-11-19T05:00:00Z","v":1368399,"vw":100.52596},{"c":100.52,"h":100.53,"l":100.52,"n":5304,"o":100.53,"t":"2025-11-20T05:00:00Z","v":1480761,"vw":100.525967},{"c":100.57,"h":100.58,"l":100.54,"n":5477,"o":100.555,"t":"2025-11-21T05:00:00Z","v":1511104,"vw":100.558554},{"c":100.59,"h":100.59,"l":100.57,"n":4900,"o":100.57,"t":"2025-11-24T05:00:00Z","v":1821967,"vw":100.584917},{"c":100.6,"h":100.61,"l":100.59,"n":5190,"o":100.6,"t":"2025-11-25T05:00:00Z","v":1531736,"vw":100.605032},{"c":100.64,"h":100.64,"l":100.61,"n":4299,"o":100.62,"t":"2025-11-26T05:00:00Z","v":1286213,"vw":100.62731},{"c":100.65,"h":100.65,"l":100.635,"n":2932,"o":100.64,"t":"2025-11-28T05:00:00Z","v":950857,"vw":100.643812},{"c":100.3,"h":100.31,"l":100.29,"n":5957,"o":100.3,"t":"2025-12-01T05:00:00Z","v":1842960,"vw":100.30273},{"c":100.31,"h":100.32,"l":100.3,"n":5203,"o":100.31,"t":"2025-12-02T05:00:00Z","v":1160213,"vw":100.312978},{"c":100.32,"h":100.33,"l":100.32,"n":4576,"o":100.32,"t":"2025-12-03T05:00:00Z","v":1528669,"vw":100.324398},{"c":100.33,"h":100.34,"l":100.32,"n":5223,"o":100.34,"t":"2025-12-04T05:00:00Z","v":1746049,"vw":100.334411},{"c":100.37,"h":100.37,"l":100.35,"n":4042,"o":100.36,"t":"2025-12-05T05:00:00Z","v":1405065,"vw":100.364157},{"c":100.36,"h":100.38,"l":100.36,"n":4737,"o":100.38,"t":"2025-12-08T05:00:00Z","v":1368262,"vw":100.367364},{"c":100.37,"h":100.38,"l":100.37,"n":3544,"o":100.37,"t":"2025-12-09T05:00:00Z","v":871663,"vw":100.375605},{"c":100.4,"h":100.41,"l":100.38,"n":4474,"o":100.38,"t":"2025-12-10T05:00:00Z","v":1475174,"vw":100.39563},{"c":100.43,"h":100.44,"l":100.42,"n":4152,"o":100.43,"t":"2025-12-11T05:00:00Z","v":1125162,"vw":100.434801},{"c":100.46,"h":100.47,"l":100.45,"n":3790,"o":100.47,"t":"2025-12-12T05:00:00Z","v":1041467,"vw":100.458497},{"c":100.47,"h":100.48,"l":100.46,"n":4433,"o":100.47,"t":"2025-12-15T05:00:00Z","v":1231037,"vw":100.468367},{"c":100.5,"h":100.5,"l":100.48,"n":3741,"o":100.49,"t":"2025-12-16T05:00:00Z","v":1187156,"vw":100.486872},{"c":100.51,"h":100.52,"l":100.5,"n":5050,"o":100.5,"t":"2025-12-17T05:00:00Z","v":1794555,"vw":100.508779},{"c":100.52,"h":100.53,"l":100.52,"n":4539,"o":100.52,"t":"2025-12-18T05:00:00Z","v":1368999,"vw":100.52411},{"c":100.56,"h":100.57,"l":100.55,"n":4091,"o":100.56,"t":"2025-12-19T05:00:00Z","v":1182296,"vw":100.556693},{"c":100.57,"h":100.58,"l":100.56,"n":4554,"o":100.56,"t":"2025-12-22T05:00:00Z","v":1624310,"vw":100.573678},{"c":100.59,"h":100.59,"l":100.57,"n":4846,"o":100.58,"t":"2025-12-23T05:00:00Z","v":1232232,"vw":100.58139},{"c":100.63,"h":100.63,"l":100.61,"n":2493,"o":100.62,"t":"2025-12-24T05:00:00Z","v":624983,"vw":100.618868},{"c":100.65,"h":100.66,"l":100.65,"n":3278,"o":100.65,"t":"2025-12-26T05:00:00Z","v":881391,"vw":100.655029},{"c":100.66,"h":100.67,"l":100.65,"n":3649,"o":100.66,"t":"2025-12-29T05:00:00Z","v":1004866,"vw":100.660775},{"c":100.66,"h":100.67,"l":100.65,"n":4159,"o":100.66,"t":"2025-12-30T05:00:00Z","v":1246959,"vw":100.660231},{"c":100.34,"h":100.34,"l":100.32,"n":4369,"o":100.32,"t":"2025-12-31T05:00:00Z","v":1321639,"vw":100.33245},{"c":100.37,"h":100.37,"l":100.345,"n":5171,"o":100.35,"t":"2026-01-02T05:00:00Z","v":1475423,"vw":100.361367},{"c":100.37,"h":100.39,"l":100.37,"n":7912,"o":100.38,"t":"2026-01-05T05:00:00Z","v":1322922,"vw":100.376128},{"c":100.39,"h":100.39,"l":100.37,"n":5037,"o":100.37,"t":"2026-01-06T05:00:00Z","v":1800762,"vw":100.383048},{"c":100.4,"h":100.4,"l":100.39,"n":4713,"o":100.39,"t":"2026-01-07T05:00:00Z","v":1245214,"vw":100.394727},{"c":100.41,"h":100.42,"l":100.41,"n":4458,"o":100.41,"t":"2026-01-08T05:00:00Z","v":1043051,"vw":100.414205},{"c":100.44,"h":100.45,"l":100.44,"n":4433,"o":100.44,"t":"2026-01-09T05:00:00Z","v":1453306,"vw":100.443794},{"c":100.45,"h":100.46,"l":100.45,"n":4952,"o":100.45,"t":"2026-01-12T05:00:00Z","v":1219543,"vw":100.454027},{"c":100.46,"h":100.47,"l":100.46,"n":4373,"o":100.46,"t":"2026-01-13T05:00:00Z","v":1217384,"vw":100.464977},{"c":100.5,"h":100.5299,"l":100.5,"n":4056,"o":100.52,"t":"2026-01-14T05:00:00Z","v":1484675,"vw":100.514192},{"c":100.53,"h":100.54,"l":100.52,"n":3981,"o":100.53,"t":"2026-01-15T05:00:00Z","v":1084262,"vw":100.531784},{"c":100.57,"h":100.59,"l":100.57,"n":4207,"o":100.57,"t":"2026-01-16T05:00:00Z","v":1318061,"vw":100.579566},{"c":100.6,"h":100.6,"l":100.59,"n":4868,"o":100.59,"t":"2026-01-20T05:00:00Z","v":1795950,"vw":100.595073},{"c":100.61,"h":100.62,"l":100.59,"n":4434,"o":100.6,"t":"2026-01-21T05:00:00Z","v":2218467,"vw":100.609797},{"c":100.64,"h":100.64,"l":100.62,"n":4502,"o":100.62,"t":"2026-01-22T05:00:00Z","v":1276011,"vw":100.627219},{"c":100.67,"h":100.67,"l":100.6401,"n":3603,"o":100.65,"t":"2026-01-23T05:00:00Z","v":1003775,"vw":100.662845},{"c":100.66,"h":100.66,"l":100.65,"n":3984,"o":100.66,"t":"2026-01-26T05:00:00Z","v":1083728,"vw":100.656632},{"c":100.66,"h":100.67,"l":100.65,"n":4375,"o":100.65,"t":"2026-01-27T05:00:00Z","v":1478963,"vw":100.665217},{"c":100.67,"h":100.68,"l":100.66,"n":3303,"o":100.66,"t":"2026-01-28T05:00:00Z","v":985950,"vw":100.666374},{"c":100.69,"h":100.69,"l":100.67,"n":3962,"o":100.68,"t":"2026-01-29T05:00:00Z","v":1147278,"vw":100.676647},{"c":100.71,"h":100.72,"l":100.7,"n":4400,"o":100.7,"t":"2026-01-30T05:00:00Z","v":1644076,"vw":100.705826},{"c":100.4,"h":100.41,"l":100.38,"n":8000,"o":100.38,"t":"2026-02-02T05:00:00Z","v":2121130,"vw":100.396258},{"c":100.41,"h":100.41,"l":100.4,"n":5128,"o":100.4,"t":"2026-02-03T05:00:00Z","v":1348258,"vw":100.405376},{"c":100.41,"h":100.42,"l":100.41,"n":4057,"o":100.41,"t":"2026-02-04T05:00:00Z","v":1861710,"vw":100.415541},{"c":100.44,"h":100.44,"l":100.42,"n":4319,"o":100.42,"t":"2026-02-05T05:00:00Z","v":1272532,"vw":100.426044},{"c":100.47,"h":100.48,"l":100.45,"n":4159,"o":100.46,"t":"2026-02-06T05:00:00Z","v":1360217,"vw":100.466761},{"c":100.48,"h":100.48,"l":100.47,"n":3578,"o":100.47,"t":"2026-02-09T05:00:00Z","v":1022025,"vw":100.474665},{"c":100.5,"h":100.5,"l":100.48,"n":4703,"o":100.49,"t":"2026-02-10T05:00:00Z","v":1141346,"vw":100.492639},{"c":100.49,"h":100.51,"l":100.49,"n":3639,"o":100.5,"t":"2026-02-11T05:00:00Z","v":1010188,"vw":100.505206},{"c":100.51,"h":100.53,"l":100.5,"n":4294,"o":100.53,"t":"2026-02-12T05:00:00Z","v":1503841,"vw":100.520626},{"c":100.56,"h":100.56,"l":100.54,"n":3561,"o":100.55,"t":"2026-02-13T05:00:00Z","v":1170050,"vw":100.550032},{"c":100.56,"h":100.57,"l":100.55,"n":4137,"o":100.56,"t":"2026-02-17T05:00:00Z","v":1098305,"vw":100.558912},{"c":100.57,"h":100.59,"l":100.57,"n":3823,"o":100.59,"t":"2026-02-18T05:00:00Z","v":1157959,"vw":100.581369},{"c":100.6,"h":100.6,"l":100.58,"n":3215,"o":100.59,"t":"2026-02-19T05:00:00Z","v":1101464,"vw":100.595292},{"c":100.63,"h":100.64,"l":100.62,"n":3882,"o":100.62,"t":"2026-02-20T05:00:00Z","v":1131560,"vw":100.632624},{"c":100.63,"h":100.65,"l":100.63,"n":4872,"o":100.64,"t":"2026-02-23T05:00:00Z","v":1068270,"vw":100.645126},{"c":100.65,"h":100.65,"l":100.6306,"n":4841,"o":100.65,"t":"2026-02-24T05:00:00Z","v":2649178,"vw":100.642571},{"c":100.66,"h":100.68,"l":100.66,"n":4053,"o":100.67,"t":"2026-02-25T05:00:00Z","v":1356412,"vw":100.666759},{"c":100.67,"h":100.68,"l":100.67,"n":3558,"o":100.67,"t":"2026-02-26T05:00:00Z","v":1123520,"vw":100.676026},{"c":100.69,"h":100.71,"l":100.69,"n":4646,"o":100.71,"t":"2026-02-27T05:00:00Z","v":1292315,"vw":100.70258},{"c":100.36,"h":100.37,"l":100.34,"n":5431,"o":100.36,"t":"2026-03-02T05:00:00Z","v":2029469,"vw":100.363292},{"c":100.38,"h":100.38,"l":100.37,"n":6254,"o":100.38,"t":"2026-03-03T05:00:00Z","v":1501627,"vw":100.376002},{"c":100.41,"h":100.41,"l":100.36,"n":5700,"o":100.4,"t":"2026-03-04T05:00:00Z","v":1617604,"vw":100.397863},{"c":100.43,"h":100.43,"l":100.42,"n":5302,"o":100.43,"t":"2026-03-05T05:00:00Z","v":1631987,"vw":100.426477},{"c":100.45,"h":100.45,"l":100.43,"n":5429,"o":100.44,"t":"2026-03-06T05:00:00Z","v":1541321,"vw":100.44613},{"c":100.45,"h":100.46,"l":100.45,"n":5836,"o":100.45,"t":"2026-03-09T04:00:00Z","v":1571130,"vw":100.456294},{"c":100.46,"h":100.47,"l":100.46,"n":4219,"o":100.47,"t":"2026-03-10T04:00:00Z","v":1121896,"vw":100.465358},{"c":100.48,"h":100.48,"l":100.47,"n":4437,"o":100.47,"t":"2026-03-11T04:00:00Z","v":1737466,"vw":100.477456},{"c":100.48,"h":100.495,"l":100.47,"n":5316,"o":100.48,"t":"2026-03-12T04:00:00Z","v":2408672,"vw":100.481115},{"c":100.49,"h":100.51,"l":100.49,"n":5809,"o":100.5,"t":"2026-03-13T04:00:00Z","v":1967143,"vw":100.499553},{"c":100.5,"h":100.51,"l":100.5,"n":4175,"o":100.5,"t":"2026-03-16T04:00:00Z","v":1267757,"vw":100.504988},{"c":100.52,"h":100.52,"l":100.51,"n":4186,"o":100.52,"t":"2026-03-17T04:00:00Z","v":1502090,"vw":100.514773},{"c":100.52,"h":100.5346,"l":100.52,"n":3601,"o":100.52,"t":"2026-03-18T04:00:00Z","v":986793,"vw":100.526192},{"c":100.53,"h":100.54,"l":100.52,"n":4386,"o":100.52,"t":"2026-03-19T04:00:00Z","v":1134367,"vw":100.535038},{"c":100.57,"h":100.57,"l":100.55,"n":7497,"o":100.55,"t":"2026-03-20T04:00:00Z","v":3435688,"vw":100.554666},{"c":100.56,"h":100.56,"l":100.55,"n":5697,"o":100.55,"t":"2026-03-23T04:00:00Z","v":1867060,"vw":100.555085},{"c":100.56,"h":100.57,"l":100.56,"n":4706,"o":100.56,"t":"2026-03-24T04:00:00Z","v":1431407,"vw":100.564917},{"c":100.57,"h":100.57,"l":100.56,"n":5100,"o":100.57,"t":"2026-03-25T04:00:00Z","v":1276402,"vw":100.566411},{"c":100.52,"h":100.55,"l":100.52,"n":6571,"o":100.53,"t":"2026-03-26T04:00:00Z","v":1875156,"vw":100.533374},{"c":100.54,"h":100.54,"l":100.51,"n":5374,"o":100.52,"t":"2026-03-27T04:00:00Z","v":2575869,"vw":100.533994},{"c":100.56,"h":100.58,"l":100.55,"n":5431,"o":100.56,"t":"2026-03-30T04:00:00Z","v":2119618,"vw":100.564343},{"c":100.57,"h":100.61,"l":100.57,"n":4811,"o":100.59,"t":"2026-03-31T04:00:00Z","v":1714754,"vw":100.598546},{"c":100.28,"h":100.32,"l":100.28,"n":8928,"o":100.3,"t":"2026-04-01T04:00:00Z","v":3471856,"vw":100.301821},{"c":100.37,"h":100.37,"l":100.3096,"n":7766,"o":100.32,"t":"2026-04-02T04:00:00Z","v":2350049,"vw":100.345882},{"c":100.38,"h":100.38,"l":100.36,"n":5452,"o":100.36,"t":"2026-04-06T04:00:00Z","v":1696171,"vw":100.371726},{"c":100.39,"h":100.39,"l":100.37,"n":5834,"o":100.39,"t":"2026-04-07T04:00:00Z","v":1438533,"vw":100.382282},{"c":100.39,"h":100.42,"l":100.37,"n":6283,"o":100.42,"t":"2026-04-08T04:00:00Z","v":3782442,"vw":100.394154},{"c":100.4,"h":100.42,"l":100.39,"n":5490,"o":100.4,"t":"2026-04-09T04:00:00Z","v":1616302,"vw":100.404807},{"c":100.43,"h":100.46,"l":100.43,"n":5788,"o":100.45,"t":"2026-04-10T04:00:00Z","v":1807670,"vw":100.439494},{"c":100.45,"h":100.46,"l":100.45,"n":4199,"o":100.45,"t":"2026-04-13T04:00:00Z","v":1723393,"vw":100.454032},{"c":100.45,"h":100.47,"l":100.45,"n":7012,"o":100.455,"t":"2026-04-14T04:00:00Z","v":2504894,"vw":100.461229},{"c":100.49,"h":100.5,"l":100.47,"n":4850,"o":100.47,"t":"2026-04-15T04:00:00Z","v":1488629,"vw":100.483704},{"c":100.5,"h":100.51,"l":100.49,"n":4908,"o":100.5,"t":"2026-04-16T04:00:00Z","v":1448741,"vw":100.498874},{"c":100.54,"h":100.55,"l":100.52,"n":4800,"o":100.53,"t":"2026-04-17T04:00:00Z","v":1681230,"vw":100.536681},{"c":100.55,"h":100.57,"l":100.54,"n":4704,"o":100.54,"t":"2026-04-20T04:00:00Z","v":2724692,"vw":100.548141},{"c":100.56,"h":100.57,"l":100.55,"n":4608,"o":100.55,"t":"2026-04-21T04:00:00Z","v":1442427,"vw":100.564073},{"c":100.57,"h":100.59,"l":100.57,"n":4853,"o":100.58,"t":"2026-04-22T04:00:00Z","v":1351558,"vw":100.581835},{"c":100.62,"h":100.62,"l":100.58,"n":4931,"o":100.59,"t":"2026-04-23T04:00:00Z","v":1189010,"vw":100.60204},{"c":100.64,"h":100.65,"l":100.63,"n":4732,"o":100.65,"t":"2026-04-24T04:00:00Z","v":1061595,"vw":100.636603},{"c":100.66,"h":100.66,"l":100.64,"n":4649,"o":100.64,"t":"2026-04-27T04:00:00Z","v":1542802,"vw":100.653291},{"c":100.68,"h":100.69,"l":100.67,"n":5373,"o":100.68,"t":"2026-04-28T04:00:00Z","v":1415301,"vw":100.681679},{"c":100.71,"h":100.71,"l":100.68,"n":4437,"o":100.69,"t":"2026-04-29T04:00:00Z","v":1284955,"vw":100.690471},{"c":100.69,"h":100.71,"l":100.69,"n":5382,"o":100.71,"t":"2026-04-30T04:00:00Z","v":1378352,"vw":100.696797},{"c":100.42,"h":100.44,"l":100.4,"n":5394,"o":100.42,"t":"2026-05-01T04:00:00Z","v":1958672,"vw":100.415187},{"c":100.43,"h":100.44,"l":100.42,"n":7553,"o":100.43,"t":"2026-05-04T04:00:00Z","v":1620379,"vw":100.434741},{"c":100.45,"h":100.45,"l":100.43,"n":4644,"o":100.45,"t":"2026-05-05T04:00:00Z","v":1144336,"vw":100.444339},{"c":100.44,"h":100.463,"l":100.43,"n":6114,"o":100.45,"t":"2026-05-06T04:00:00Z","v":1773933,"vw":100.439322},{"c":100.46,"h":100.47,"l":100.44,"n":6816,"o":100.44,"t":"2026-05-07T04:00:00Z","v":1390456,"vw":100.462493},{"c":100.49,"h":100.5,"l":100.48,"n":4963,"o":100.5,"t":"2026-05-08T04:00:00Z","v":1154737,"vw":100.493327},{"c":100.5,"h":100.51,"l":100.49,"n":4526,"o":100.49,"t":"2026-05-11T04:00:00Z","v":1115943,"vw":100.501042},{"c":100.53,"h":100.53,"l":100.52,"n":4336,"o":100.53,"t":"2026-05-12T04:00:00Z","v":1234541,"vw":100.52588},{"c":100.53,"h":100.54,"l":100.53,"n":4076,"o":100.54,"t":"2026-05-13T04:00:00Z","v":1163362,"vw":100.535933},{"c":100.56,"h":100.56,"l":100.54,"n":3702,"o":100.55,"t":"2026-05-14T04:00:00Z","v":1158297,"vw":100.546507},{"c":100.57,"h":100.59,"l":100.56,"n":5863,"o":100.57,"t":"2026-05-15T04:00:00Z","v":2125320,"vw":100.58513},{"c":100.58,"h":100.59,"l":100.57,"n":5302,"o":100.57,"t":"2026-05-18T04:00:00Z","v":2651134,"vw":100.578159},{"c":100.56,"h":100.6,"l":100.56,"n":7876,"o":100.59,"t":"2026-05-19T04:00:00Z","v":3039845,"vw":100.590259},{"c":100.59,"h":100.6,"l":100.58,"n":4461,"o":100.58,"t":"2026-05-20T04:00:00Z","v":1408644,"vw":100.589673},{"c":100.63,"h":100.64,"l":100.6001,"n":4287,"o":100.61,"t":"2026-05-21T04:00:00Z","v":1618958,"vw":100.626108},{"c":100.68,"h":100.7,"l":100.6502,"n":4498,"o":100.69,"t":"2026-05-22T04:00:00Z","v":950575,"vw":100.671642},{"c":100.66,"h":100.69,"l":100.66,"n":5571,"o":100.69,"t":"2026-05-26T04:00:00Z","v":1994572,"vw":100.681357},{"c":100.7,"h":100.7,"l":100.68,"n":5587,"o":100.69,"t":"2026-05-27T04:00:00Z","v":1394183,"vw":100.690082},{"c":100.72,"h":100.72,"l":100.7,"n":4193,"o":100.72,"t":"2026-05-28T04:00:00Z","v":1690598,"vw":100.712603},{"c":100.72,"h":100.74,"l":100.72,"n":4519,"o":100.74,"t":"2026-05-29T04:00:00Z","v":1563412,"vw":100.733068},{"c":100.44,"h":100.44,"l":100.42,"n":5522,"o":100.43,"t":"2026-06-01T04:00:00Z","v":1685187,"vw":100.432309},{"c":100.465,"h":100.47,"l":100.43,"n":8262,"o":100.44,"t":"2026-06-02T04:00:00Z","v":1256281,"vw":100.460129},{"c":100.47,"h":100.47,"l":100.46,"n":4069,"o":100.46,"t":"2026-06-03T04:00:00Z","v":1183764,"vw":100.466321},{"c":100.5,"h":100.5,"l":100.48,"n":4249,"o":100.49,"t":"2026-06-04T04:00:00Z","v":1048244,"vw":100.492775},{"c":100.51,"h":100.53,"l":100.51,"n":5094,"o":100.52,"t":"2026-06-05T04:00:00Z","v":1608683,"vw":100.519518},{"c":100.52,"h":100.53,"l":100.51,"n":5158,"o":100.51,"t":"2026-06-08T04:00:00Z","v":1645862,"vw":100.525149},{"c":100.54,"h":100.54,"l":100.52,"n":5607,"o":100.53,"t":"2026-06-09T04:00:00Z","v":1587873,"vw":100.535001},{"c":100.55,"h":100.56,"l":100.54,"n":5038,"o":100.55,"t":"2026-06-10T04:00:00Z","v":1243522,"vw":100.553492},{"c":100.56,"h":100.58,"l":100.55,"n":5536,"o":100.55,"t":"2026-06-11T04:00:00Z","v":1665297,"vw":100.565068},{"c":100.6,"h":100.61,"l":100.58,"n":4473,"o":100.59,"t":"2026-06-12T04:00:00Z","v":1379655,"vw":100.600431},{"c":100.6,"h":100.62,"l":100.6,"n":4829,"o":100.62,"t":"2026-06-15T04:00:00Z","v":1879318,"vw":100.606789},{"c":100.62,"h":100.63,"l":100.6,"n":4702,"o":100.61,"t":"2026-06-16T04:00:00Z","v":1330354,"vw":100.612015},{"c":100.65,"h":100.65,"l":100.62,"n":4970,"o":100.62,"t":"2026-06-17T04:00:00Z","v":1260991,"vw":100.637624},{"c":100.72,"h":100.72,"l":100.68,"n":6724,"o":100.7,"t":"2026-06-18T04:00:00Z","v":1153593,"vw":100.703602},{"c":100.69,"h":100.72,"l":100.68,"n":5914,"o":100.71,"t":"2026-06-22T04:00:00Z","v":1313507,"vw":100.699548},{"c":100.7,"h":100.71,"l":100.68,"n":5112,"o":100.7,"t":"2026-06-23T04:00:00Z","v":1138506,"vw":100.69499},{"c":100.71,"h":100.74,"l":100.71,"n":5012,"o":100.74,"t":"2026-06-24T04:00:00Z","v":1191099,"vw":100.715756},{"c":100.74,"h":100.75,"l":100.72,"n":4917,"o":100.72,"t":"2026-06-25T04:00:00Z","v":1287606,"vw":100.734876},{"c":100.76,"h":100.77,"l":100.75,"n":4625,"o":100.77,"t":"2026-06-26T04:00:00Z","v":1020814,"vw":100.759072},{"c":100.77,"h":100.81,"l":100.77,"n":4984,"o":100.77,"t":"2026-06-29T04:00:00Z","v":1471937,"vw":100.789715},{"c":100.81,"h":100.82,"l":100.771,"n":5463,"o":100.78,"t":"2026-06-30T04:00:00Z","v":2942774,"vw":100.798598},{"c":100.49,"h":100.49,"l":100.46,"n":6084,"o":100.48,"t":"2026-07-01T04:00:00Z","v":2301339,"vw":100.475627},{"c":100.54,"h":100.55,"l":100.5071,"n":6758,"o":100.52,"t":"2026-07-02T04:00:00Z","v":1352385,"vw":100.519357},{"c":100.54,"h":100.55,"l":100.53,"n":6298,"o":100.54,"t":"2026-07-06T04:00:00Z","v":1159890,"vw":100.535141},{"c":100.54,"h":100.55,"l":100.53,"n":4547,"o":100.54,"t":"2026-07-07T04:00:00Z","v":4541117,"vw":100.548183},{"c":100.54,"h":100.55,"l":100.53,"n":5191,"o":100.53,"t":"2026-07-08T04:00:00Z","v":2096070,"vw":100.545993},{"c":100.54,"h":100.56,"l":100.54,"n":4663,"o":100.56,"t":"2026-07-09T04:00:00Z","v":1511837,"vw":100.545836},{"c":100.57,"h":100.59,"l":100.56,"n":4236,"o":100.56,"t":"2026-07-10T04:00:00Z","v":1422086,"vw":100.577227},{"c":100.54,"h":100.59,"l":100.54,"n":11912,"o":100.59,"t":"2026-07-13T04:00:00Z","v":2312166,"vw":100.558973},{"c":100.56,"h":100.58,"l":100.55,"n":4633,"o":100.57,"t":"2026-07-14T04:00:00Z","v":1359215,"vw":100.565434},{"c":100.59,"h":100.6,"l":100.5835,"n":4575,"o":100.6,"t":"2026-07-15T04:00:00Z","v":1259804,"vw":100.594712},{"c":100.61,"h":100.62,"l":100.61,"n":4649,"o":100.61,"t":"2026-07-16T04:00:00Z","v":1016404,"vw":100.614376},{"c":100.64,"h":100.66,"l":100.64,"n":4710,"o":100.66,"t":"2026-07-17T04:00:00Z","v":1152205,"vw":100.645831},{"c":100.65,"h":100.67,"l":100.65,"n":4792,"o":100.65,"t":"2026-07-20T04:00:00Z","v":1257149,"vw":100.657401},{"c":100.68,"h":100.68,"l":100.66,"n":4661,"o":100.68,"t":"2026-07-21T04:00:00Z","v":903494,"vw":100.674791},{"c":100.66,"h":100.67,"l":100.64,"n":4324,"o":100.64,"t":"2026-07-22T04:00:00Z","v":923499,"vw":100.659623},{"c":100.64,"h":100.66,"l":100.63,"n":5058,"o":100.65,"t":"2026-07-23T04:00:00Z","v":1623782,"vw":100.645618},{"c":100.68,"h":100.69,"l":100.66,"n":4925,"o":100.67,"t":"2026-07-24T04:00:00Z","v":1389788,"vw":100.681914},{"c":100.71,"h":100.71,"l":100.69,"n":4271,"o":100.7,"t":"2026-07-27T04:00:00Z","v":887555,"vw":100.704687},{"c":100.73,"h":100.74,"l":100.71,"n":5695,"o":100.71,"t":"2026-07-28T04:00:00Z","v":1727681,"vw":100.729342},{"c":100.75,"h":100.75,"l":100.73,"n":5329,"o":100.75,"t":"2026-07-29T04:00:00Z","v":1125567,"vw":100.743201},{"c":100.78,"h":100.79,"l":100.76,"n":5254,"o":100.77,"t":"2026-07-30T04:00:00Z","v":1544511,"vw":100.781447},{"c":100.79,"h":100.81,"l":100.78,"n":5977,"o":100.8,"t":"2026-07-31T04:00:00Z","v":2676399,"vw":100.792771},{"c":100.47,"h":100.48,"l":100.45,"n":7876,"o":100.48,"t":"2026-08-03T04:00:00Z","v":2204294,"vw":100.463306},{"c":100.49,"h":100.5,"l":100.47,"n":10745,"o":100.49,"t":"2026-08-04T04:00:00Z","v":1479700,"vw":100.494475},{"c":100.54,"h":100.54,"l":100.52,"n":5172,"o":100.54,"t":"2026-08-05T04:00:00Z","v":1101715,"vw":100.535032},{"c":100.56,"h":100.57,"l":100.55,"n":6602,"o":100.56,"t":"2026-08-06T04:00:00Z","v":1124368,"vw":100.55793},{"c":100.58,"h":100.6,"l":100.5722,"n":7505,"o":100.58,"t":"2026-08-07T04:00:00Z","v":2710691,"vw":100.591821},{"c":100.58,"h":100.6,"l":100.58,"n":8083,"o":100.58,"t":"2026-08-10T04:00:00Z","v":1577947,"vw":100.590991},{"c":100.59,"h":100.6,"l":100.58,"n":5636,"o":100.6,"t":"2026-08-11T04:00:00Z","v":1083724,"vw":100.594907},{"c":100.61,"h":100.62,"l":100.6,"n":9054,"o":100.6,"t":"2026-08-12T04:00:00Z","v":1363370,"vw":100.614457},{"c":100.62,"h":100.63,"l":100.62,"n":4783,"o":100.62,"t":"2026-08-13T04:00:00Z","v":1224916,"vw":100.624765},{"c":100.67,"h":100.67,"l":100.66,"n":9195,"o":100.66,"t":"2026-08-14T04:00:00Z","v":1243502,"vw":100.664246},{"c":100.66,"h":100.67,"l":100.66,"n":4432,"o":100.66,"t":"2026-08-17T04:00:00Z","v":1561743,"vw":100.664761},{"c":100.68,"h":100.68,"l":100.65,"n":5226,"o":100.66,"t":"2026-08-18T04:00:00Z","v":1454882,"vw":100.670552},{"c":100.69,"h":100.7,"l":100.6627,"n":4532,"o":100.69,"t":"2026-08-19T04:00:00Z","v":1351836,"vw":100.682354},{"c":100.69,"h":100.69,"l":100.67,"n":4716,"o":100.67,"t":"2026-08-20T04:00:00Z","v":1172052,"vw":100.67529},{"c":100.73,"h":100.73,"l":100.7,"n":4512,"o":100.71,"t":"2026-08-21T04:00:00Z","v":1248070,"vw":100.72041},{"c":100.72,"h":100.73,"l":100.71,"n":4222,"o":100.71,"t":"2026-08-24T04:00:00Z","v":1316455,"vw":100.721828},{"c":100.76,"h":100.76,"l":100.7245,"n":4128,"o":100.73,"t":"2026-08-25T04:00:00Z","v":1109766,"vw":100.744637},{"c":100.76,"h":100.77,"l":100.76,"n":3405,"o":100.76,"t":"2026-08-26T04:00:00Z","v":822331,"vw":100.764557},{"c":100.77,"h":100.78,"l":100.76,"n":5038,"o":100.77,"t":"2026-08-27T04:00:00Z","v":1132050,"vw":100.771905},{"c":100.78,"h":100.8,"l":100.78,"n":4955,"o":100.79,"t":"2026-08-28T04:00:00Z","v":2055360,"vw":100.792977},{"c":100.77,"h":100.8,"l":100.77,"n":5305,"o":100.79,"t":"2026-08-31T04:00:00Z","v":1416620,"vw":100.780229},{"c":100.46,"h":100.478,"l":100.46,"n":5899,"o":100.47,"t":"2026-09-01T04:00:00Z","v":1694728,"vw":100.466158},{"c":100.48,"h":100.48,"l":100.45,"n":11877,"o":100.48,"t":"2026-09-02T04:00:00Z","v":1379143,"vw":100.473008},{"c":100.5,"h":100.5,"l":100.49,"n":5670,"o":100.5,"t":"2026-09-03T04:00:00Z","v":1248140,"vw":100.495313},{"c":100.52,"h":100.53,"l":100.52,"n":5560,"o":100.53,"t":"2026-09-04T04:00:00Z","v":1520831,"vw":100.527365},{"c":100.55,"h":100.55,"l":100.5217,"n":5720,"o":100.53,"t":"2026-09-08T04:00:00Z","v":1343365,"vw":100.543803},{"c":100.54,"h":100.56,"l":100.54,"n":5896,"o":100.55,"t":"2026-09-09T04:00:00Z","v":1341738,"vw":100.548972},{"c":100.53,"h":100.55,"l":100.53,"n":6562,"o":100.54,"t":"2026-09-10T04:00:00Z","v":2195460,"vw":100.538054},{"c":100.58,"h":100.58,"l":100.55,"n":4897,"o":100.56,"t":"2026-09-11T04:00:00Z","v":1090594,"vw":100.570417},{"c":100.58,"h":100.6,"l":100.58,"n":6010,"o":100.59,"t":"2026-09-14T04:00:00Z","v":1477688,"vw":100.587913},{"c":100.62,"h":100.62,"l":100.59,"n":5463,"o":100.6,"t":"2026-09-15T04:00:00Z","v":1865251,"vw":100.607582},{"c":100.63,"h":100.64,"l":100.61,"n":5777,"o":100.62,"t":"2026-09-16T04:00:00Z","v":1776910,"vw":100.628168},{"c":100.64,"h":100.65,"l":100.63,"n":4381,"o":100.64,"t":"2026-09-17T04:00:00Z","v":1318270,"vw":100.637981},{"c":100.66,"h":100.68,"l":100.65,"n":5579,"o":100.68,"t":"2026-09-18T04:00:00Z","v":3063028,"vw":100.664757},{"c":100.69,"h":100.7,"l":100.67,"n":5472,"o":100.68,"t":"2026-09-21T04:00:00Z","v":1620151,"vw":100.690283},{"c":100.67,"h":100.72,"l":100.67,"n":5744,"o":100.72,"t":"2026-09-22T04:00:00Z","v":1817395,"vw":100.688319},{"c":100.65,"h":100.69,"l":100.65,"n":6686,"o":100.68,"t":"2026-09-23T04:00:00Z","v":2951435,"vw":100.664937},{"c":100.65,"h":100.7,"l":100.65,"n":8095,"o":100.68,"t":"2026-09-24T04:00:00Z","v":4542897,"vw":100.672081},{"c":100.65,"h":100.67,"l":100.63,"n":6548,"o":100.66,"t":"2026-09-25T04:00:00Z","v":1877896,"vw":100.642211},{"c":100.58,"h":100.63,"l":100.58,"n":7815,"o":100.61,"t":"2026-09-28T04:00:00Z","v":2194802,"vw":100.594825},{"c":100.6,"h":100.6,"l":100.55,"n":12749,"o":100.56,"t":"2026-09-29T04:00:00Z","v":9742526,"vw":100.5678},{"c":100.55,"h":100.59,"l":100.55,"n":7293,"o":100.58,"t":"2026-09-30T04:00:00Z","v":3205629,"vw":100.580813},{"c":100.26,"h":100.29,"l":100.2348,"n":12048,"o":100.25,"t":"2026-10-01T04:00:00Z","v":2755875,"vw":100.262288},{"c":100.32,"h":100.3468,"l":100.31,"n":14358,"o":100.32,"t":"2026-10-02T04:00:00Z","v":2971990,"vw":100.319762},{"c":100.31,"h":100.3299,"l":100.3,"n":5563,"o":100.32,"t":"2026-10-05T04:00:00Z","v":1561339,"vw":100.309456},{"c":100.33,"h":100.34,"l":100.31,"n":6483,"o":100.32,"t":"2026-10-06T04:00:00Z","v":1592665,"vw":100.327031},{"c":100.36,"h":100.36,"l":100.33,"n":5462,"o":100.34,"t":"2026-10-07T04:00:00Z","v":1676109,"vw":100.348839},{"c":100.38,"h":100.38,"l":100.35,"n":5266,"o":100.36,"t":"2026-10-08T04:00:00Z","v":1606869,"vw":100.369826},{"c":100.42,"h":100.43,"l":100.41,"n":4604,"o":100.42,"t":"2026-10-09T04:00:00Z","v":1293544,"vw":100.417485},{"c":100.41,"h":100.43,"l":100.41,"n":5200,"o":100.41,"t":"2026-10-12T04:00:00Z","v":3685018,"vw":100.422698},{"c":100.41,"h":100.43,"l":100.41,"n":5702,"o":100.43,"t":"2026-10-13T04:00:00Z","v":2517908,"vw":100.417997},{"c":100.44,"h":100.45,"l":100.4101,"n":6001,"o":100.42,"t":"2026-10-14T04:00:00Z","v":1857479,"vw":100.435225},{"c":100.49,"h":100.52,"l":100.46,"n":5788,"o":100.52,"t":"2026-10-15T04:00:00Z","v":1593375,"vw":100.488753},{"c":100.52,"h":100.53,"l":100.52,"n":5039,"o":100.53,"t":"2026-10-16T04:00:00Z","v":1211194,"vw":100.525865},{"c":100.52,"h":100.55,"l":100.52,"n":5061,"o":100.53,"t":"2026-10-19T04:00:00Z","v":1224871,"vw":100.534733},{"c":100.54,"h":100.56,"l":100.53,"n":5623,"o":100.54,"t":"2026-10-20T04:00:00Z","v":1520421,"vw":100.548693},{"c":100.58,"h":100.58,"l":100.55,"n":5252,"o":100.57,"t":"2026-10-21T04:00:00Z","v":1594495,"vw":100.568158},{"c":100.5901,"h":100.6,"l":100.57,"n":2884,"o":100.59,"t":"2026-10-22T04:00:00Z","v":735739,"vw":100.585623}],"volatilityBars":[{"c":100.67,"h":100.67,"l":100.67,"n":2,"o":100.67,"t":"2026-09-21T08:00:00Z","v":158,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":6,"o":100.67,"t":"2026-09-21T11:00:00Z","v":499,"vw":100.67},{"c":100.6715,"h":100.6715,"l":100.6715,"n":1,"o":100.6715,"t":"2026-09-21T12:45:00Z","v":327,"vw":100.6715},{"c":100.68,"h":100.68,"l":100.67,"n":278,"o":100.68,"t":"2026-09-21T13:30:00Z","v":62797,"vw":100.676894},{"c":100.675,"h":100.68,"l":100.6701,"n":173,"o":100.6701,"t":"2026-09-21T13:45:00Z","v":38568,"vw":100.674701},{"c":100.6876,"h":100.69,"l":100.67,"n":388,"o":100.68,"t":"2026-09-21T14:00:00Z","v":102044,"vw":100.682524},{"c":100.69,"h":100.69,"l":100.68,"n":205,"o":100.685,"t":"2026-09-21T14:15:00Z","v":101792,"vw":100.686347},{"c":100.6848,"h":100.69,"l":100.68,"n":245,"o":100.685,"t":"2026-09-21T14:30:00Z","v":17442,"vw":100.685682},{"c":100.68,"h":100.69,"l":100.68,"n":149,"o":100.685,"t":"2026-09-21T14:45:00Z","v":57066,"vw":100.685893},{"c":100.688,"h":100.69,"l":100.68,"n":152,"o":100.6886,"t":"2026-09-21T15:00:00Z","v":33063,"vw":100.686994},{"c":100.6824,"h":100.69,"l":100.68,"n":155,"o":100.685,"t":"2026-09-21T15:15:00Z","v":37943,"vw":100.687029},{"c":100.685,"h":100.69,"l":100.68,"n":107,"o":100.685,"t":"2026-09-21T15:30:00Z","v":23527,"vw":100.685642},{"c":100.69,"h":100.69,"l":100.68,"n":118,"o":100.685,"t":"2026-09-21T15:45:00Z","v":113439,"vw":100.689247},{"c":100.6897,"h":100.69,"l":100.6801,"n":130,"o":100.685,"t":"2026-09-21T16:00:00Z","v":24503,"vw":100.686361},{"c":100.69,"h":100.69,"l":100.68,"n":105,"o":100.685,"t":"2026-09-21T16:15:00Z","v":40077,"vw":100.688423},{"c":100.69,"h":100.69,"l":100.68,"n":136,"o":100.6824,"t":"2026-09-21T16:30:00Z","v":31112,"vw":100.686794},{"c":100.6839,"h":100.69,"l":100.6801,"n":153,"o":100.685,"t":"2026-09-21T16:45:00Z","v":62818,"vw":100.68814},{"c":100.695,"h":100.6998,"l":100.68,"n":230,"o":100.69,"t":"2026-09-21T17:00:00Z","v":100927,"vw":100.690248},{"c":100.695,"h":100.7,"l":100.69,"n":188,"o":100.695,"t":"2026-09-21T17:15:00Z","v":54812,"vw":100.695331},{"c":100.6952,"h":100.7,"l":100.69,"n":256,"o":100.7,"t":"2026-09-21T17:30:00Z","v":78097,"vw":100.694471},{"c":100.69,"h":100.7,"l":100.69,"n":125,"o":100.695,"t":"2026-09-21T17:45:00Z","v":27864,"vw":100.694405},{"c":100.695,"h":100.7,"l":100.69,"n":168,"o":100.6953,"t":"2026-09-21T18:00:00Z","v":55993,"vw":100.694611},{"c":100.695,"h":100.7,"l":100.69,"n":180,"o":100.695,"t":"2026-09-21T18:15:00Z","v":43725,"vw":100.695993},{"c":100.7,"h":100.7,"l":100.69,"n":210,"o":100.69,"t":"2026-09-21T18:30:00Z","v":46864,"vw":100.695186},{"c":100.695,"h":100.7,"l":100.69,"n":139,"o":100.695,"t":"2026-09-21T18:45:00Z","v":31271,"vw":100.694291},{"c":100.695,"h":100.7,"l":100.69,"n":255,"o":100.69,"t":"2026-09-21T19:00:00Z","v":71652,"vw":100.694391},{"c":100.695,"h":100.7,"l":100.69,"n":134,"o":100.6997,"t":"2026-09-21T19:15:00Z","v":42422,"vw":100.696651},{"c":100.695,"h":100.7,"l":100.69,"n":183,"o":100.7,"t":"2026-09-21T19:30:00Z","v":40331,"vw":100.696533},{"c":100.7,"h":100.7,"l":100.69,"n":660,"o":100.695,"t":"2026-09-21T19:45:00Z","v":272336,"vw":100.695489},{"c":100.69,"h":100.69,"l":100.69,"n":8,"o":100.69,"t":"2026-09-21T20:00:00Z","v":668,"vw":100.69},{"c":100.7,"h":100.7,"l":100.7,"n":1,"o":100.7,"t":"2026-09-21T20:15:00Z","v":1000,"vw":100.7},{"c":100.69,"h":100.698,"l":100.69,"n":2,"o":100.698,"t":"2026-09-21T20:30:00Z","v":1100,"vw":100.690727},{"c":100.7094,"h":100.7094,"l":100.7094,"n":14,"o":100.7094,"t":"2026-09-22T08:45:00Z","v":538,"vw":100.7094},{"c":100.7001,"h":100.7001,"l":100.7,"n":2,"o":100.7,"t":"2026-09-22T12:00:00Z","v":400,"vw":100.70005},{"c":100.7015,"h":100.7015,"l":100.7,"n":2,"o":100.7,"t":"2026-09-22T13:00:00Z","v":2041,"vw":100.70139},{"c":100.702,"h":100.72,"l":100.69,"n":322,"o":100.72,"t":"2026-09-22T13:30:00Z","v":355195,"vw":100.694806},{"c":100.6981,"h":100.71,"l":100.69,"n":285,"o":100.71,"t":"2026-09-22T13:45:00Z","v":87426,"vw":100.693363},{"c":100.69,"h":100.7,"l":100.69,"n":539,"o":100.695,"t":"2026-09-22T14:00:00Z","v":241794,"vw":100.693504},{"c":100.695,"h":100.6954,"l":100.69,"n":229,"o":100.6901,"t":"2026-09-22T14:15:00Z","v":55712,"vw":100.6908},{"c":100.7,"h":100.7,"l":100.69,"n":268,"o":100.695,"t":"2026-09-22T14:30:00Z","v":49528,"vw":100.691157},{"c":100.6901,"h":100.7,"l":100.69,"n":211,"o":100.6915,"t":"2026-09-22T14:45:00Z","v":70636,"vw":100.691842},{"c":100.685,"h":100.6999,"l":100.68,"n":275,"o":100.698,"t":"2026-09-22T15:00:00Z","v":31561,"vw":100.688128},{"c":100.685,"h":100.69,"l":100.68,"n":159,"o":100.685,"t":"2026-09-22T15:15:00Z","v":34722,"vw":100.684297},{"c":100.685,"h":100.69,"l":100.68,"n":225,"o":100.685,"t":"2026-09-22T15:30:00Z","v":67490,"vw":100.683034},{"c":100.685,"h":100.69,"l":100.68,"n":133,"o":100.685,"t":"2026-09-22T15:45:00Z","v":39763,"vw":100.684186},{"c":100.685,"h":100.6899,"l":100.68,"n":150,"o":100.685,"t":"2026-09-22T16:00:00Z","v":19820,"vw":100.683413},{"c":100.685,"h":100.685,"l":100.68,"n":95,"o":100.685,"t":"2026-09-22T16:15:00Z","v":14414,"vw":100.68429},{"c":100.685,"h":100.6899,"l":100.68,"n":130,"o":100.6898,"t":"2026-09-22T16:30:00Z","v":27978,"vw":100.684447},{"c":100.685,"h":100.69,"l":100.68,"n":201,"o":100.685,"t":"2026-09-22T16:45:00Z","v":63382,"vw":100.684424},{"c":100.685,"h":100.685,"l":100.68,"n":97,"o":100.685,"t":"2026-09-22T17:00:00Z","v":26846,"vw":100.68266},{"c":100.685,"h":100.69,"l":100.68,"n":159,"o":100.685,"t":"2026-09-22T17:15:00Z","v":28471,"vw":100.686328},{"c":100.685,"h":100.69,"l":100.68,"n":104,"o":100.685,"t":"2026-09-22T17:30:00Z","v":17113,"vw":100.682756},{"c":100.685,"h":100.69,"l":100.68,"n":478,"o":100.685,"t":"2026-09-22T17:45:00Z","v":71142,"vw":100.685572},{"c":100.685,"h":100.69,"l":100.68,"n":110,"o":100.685,"t":"2026-09-22T18:00:00Z","v":13251,"vw":100.684459},{"c":100.685,"h":100.69,"l":100.68,"n":152,"o":100.68,"t":"2026-09-22T18:15:00Z","v":42846,"vw":100.684759},{"c":100.685,"h":100.69,"l":100.68,"n":158,"o":100.6841,"t":"2026-09-22T18:30:00Z","v":27148,"vw":100.685254},{"c":100.685,"h":100.6899,"l":100.68,"n":251,"o":100.685,"t":"2026-09-22T18:45:00Z","v":159405,"vw":100.685343},{"c":100.685,"h":100.69,"l":100.68,"n":162,"o":100.6801,"t":"2026-09-22T19:00:00Z","v":26130,"vw":100.684725},{"c":100.685,"h":100.69,"l":100.68,"n":191,"o":100.6801,"t":"2026-09-22T19:15:00Z","v":62218,"vw":100.684663},{"c":100.685,"h":100.69,"l":100.68,"n":206,"o":100.685,"t":"2026-09-22T19:30:00Z","v":27834,"vw":100.686298},{"c":100.68,"h":100.69,"l":100.68,"n":226,"o":100.685,"t":"2026-09-22T19:45:00Z","v":60285,"vw":100.682765},{"c":100.68,"h":100.6801,"l":100.67,"n":8,"o":100.67,"t":"2026-09-22T20:00:00Z","v":80798,"vw":100.67009},{"c":100.6899,"h":100.6899,"l":100.6899,"n":1,"o":100.6899,"t":"2026-09-22T20:30:00Z","v":600,"vw":100.6899},{"c":100.6899,"h":100.69,"l":100.6803,"n":7,"o":100.688,"t":"2026-09-22T20:45:00Z","v":4395,"vw":100.689407},{"c":100.68,"h":100.6885,"l":100.68,"n":3,"o":100.6885,"t":"2026-09-22T21:30:00Z","v":515,"vw":100.6868},{"c":100.68,"h":100.68,"l":100.68,"n":1,"o":100.68,"t":"2026-09-22T23:30:00Z","v":149,"vw":100.68},{"c":100.6895,"h":100.69,"l":100.6895,"n":2,"o":100.69,"t":"2026-09-23T11:00:00Z","v":200,"vw":100.68975},{"c":100.68,"h":100.68,"l":100.68,"n":1,"o":100.68,"t":"2026-09-23T12:00:00Z","v":107,"vw":100.68},{"c":100.6839,"h":100.69,"l":100.68,"n":193,"o":100.68,"t":"2026-09-23T13:30:00Z","v":41579,"vw":100.681375},{"c":100.685,"h":100.69,"l":100.68,"n":320,"o":100.685,"t":"2026-09-23T13:45:00Z","v":86425,"vw":100.682774},{"c":100.685,"h":100.69,"l":100.68,"n":242,"o":100.685,"t":"2026-09-23T14:00:00Z","v":56973,"vw":100.682726},{"c":100.6848,"h":100.6899,"l":100.68,"n":110,"o":100.685,"t":"2026-09-23T14:15:00Z","v":40285,"vw":100.681502},{"c":100.685,"h":100.69,"l":100.68,"n":151,"o":100.685,"t":"2026-09-23T14:30:00Z","v":50609,"vw":100.686861},{"c":100.682,"h":100.69,"l":100.68,"n":142,"o":100.685,"t":"2026-09-23T14:45:00Z","v":23385,"vw":100.685583},{"c":100.685,"h":100.69,"l":100.68,"n":158,"o":100.685,"t":"2026-09-23T15:00:00Z","v":30674,"vw":100.682632},{"c":100.6819,"h":100.69,"l":100.68,"n":160,"o":100.68,"t":"2026-09-23T15:15:00Z","v":29882,"vw":100.685424},{"c":100.68,"h":100.69,"l":100.68,"n":145,"o":100.685,"t":"2026-09-23T15:30:00Z","v":38138,"vw":100.681862},{"c":100.6699,"h":100.685,"l":100.66,"n":363,"o":100.68,"t":"2026-09-23T15:45:00Z","v":151018,"vw":100.66923},{"c":100.665,"h":100.67,"l":100.66,"n":172,"o":100.665,"t":"2026-09-23T16:00:00Z","v":66067,"vw":100.664911},{"c":100.665,"h":100.67,"l":100.66,"n":178,"o":100.665,"t":"2026-09-23T16:15:00Z","v":96659,"vw":100.66616},{"c":100.665,"h":100.67,"l":100.66,"n":132,"o":100.665,"t":"2026-09-23T16:30:00Z","v":98054,"vw":100.663146},{"c":100.665,"h":100.67,"l":100.6601,"n":122,"o":100.67,"t":"2026-09-23T16:45:00Z","v":49575,"vw":100.665254},{"c":100.655,"h":100.6699,"l":100.65,"n":537,"o":100.665,"t":"2026-09-23T17:00:00Z","v":101037,"vw":100.660873},{"c":100.655,"h":100.66,"l":100.65,"n":238,"o":100.65,"t":"2026-09-23T17:15:00Z","v":84111,"vw":100.653879},{"c":100.6523,"h":100.6599,"l":100.65,"n":201,"o":100.6553,"t":"2026-09-23T17:30:00Z","v":56287,"vw":100.652249},{"c":100.66,"h":100.66,"l":100.65,"n":160,"o":100.655,"t":"2026-09-23T17:45:00Z","v":57188,"vw":100.652388},{"c":100.655,"h":100.66,"l":100.65,"n":235,"o":100.65,"t":"2026-09-23T18:00:00Z","v":82139,"vw":100.653217},{"c":100.65,"h":100.6599,"l":100.65,"n":155,"o":100.655,"t":"2026-09-23T18:15:00Z","v":73862,"vw":100.653172},{"c":100.65,"h":100.6599,"l":100.65,"n":181,"o":100.655,"t":"2026-09-23T18:30:00Z","v":69423,"vw":100.65187},{"c":100.65,"h":100.66,"l":100.65,"n":156,"o":100.66,"t":"2026-09-23T18:45:00Z","v":126151,"vw":100.651972},{"c":100.655,"h":100.66,"l":100.65,"n":352,"o":100.658,"t":"2026-09-23T19:00:00Z","v":178573,"vw":100.654469},{"c":100.6698,"h":100.67,"l":100.65,"n":482,"o":100.6549,"t":"2026-09-23T19:15:00Z","v":548123,"vw":100.664881},{"c":100.665,"h":100.67,"l":100.66,"n":502,"o":100.6601,"t":"2026-09-23T19:30:00Z","v":447329,"vw":100.668715},{"c":100.6589,"h":100.67,"l":100.6589,"n":752,"o":100.665,"t":"2026-09-23T19:45:00Z","v":230202,"vw":100.664556},{"c":100.65,"h":100.65,"l":100.65,"n":6,"o":100.65,"t":"2026-09-23T20:00:00Z","v":30824,"vw":100.65},{"c":100.655,"h":100.66,"l":100.655,"n":2,"o":100.66,"t":"2026-09-23T20:30:00Z","v":252,"vw":100.657619},{"c":100.66,"h":100.66,"l":100.655,"n":8,"o":100.66,"t":"2026-09-23T20:45:00Z","v":800,"vw":100.659375},{"c":100.655,"h":100.655,"l":100.65,"n":2,"o":100.65,"t":"2026-09-23T21:00:00Z","v":1937,"vw":100.652566},{"c":100.66,"h":100.66,"l":100.66,"n":1,"o":100.66,"t":"2026-09-23T23:15:00Z","v":100,"vw":100.66},{"c":100.67,"h":100.67,"l":100.66,"n":11,"o":100.66,"t":"2026-09-23T23:30:00Z","v":1154,"vw":100.668261},{"c":100.66,"h":100.66,"l":100.65,"n":20,"o":100.65,"t":"2026-09-24T11:00:00Z","v":3401,"vw":100.650302},{"c":100.66,"h":100.66,"l":100.66,"n":1,"o":100.66,"t":"2026-09-24T11:45:00Z","v":1000,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":5,"o":100.66,"t":"2026-09-24T12:00:00Z","v":2447,"vw":100.66},{"c":100.67,"h":100.67,"l":100.66,"n":3,"o":100.6685,"t":"2026-09-24T12:15:00Z","v":1200,"vw":100.667917},{"c":100.67,"h":100.67,"l":100.67,"n":1,"o":100.67,"t":"2026-09-24T12:30:00Z","v":1000,"vw":100.67},{"c":100.67,"h":100.67,"l":100.67,"n":2,"o":100.67,"t":"2026-09-24T12:45:00Z","v":4000,"vw":100.67},{"c":100.66,"h":100.67,"l":100.66,"n":5,"o":100.67,"t":"2026-09-24T13:00:00Z","v":3300,"vw":100.667879},{"c":100.67,"h":100.67,"l":100.6615,"n":3,"o":100.6615,"t":"2026-09-24T13:15:00Z","v":1677,"vw":100.669281},{"c":100.6816,"h":100.6899,"l":100.67,"n":287,"o":100.68,"t":"2026-09-24T13:30:00Z","v":104969,"vw":100.679113},{"c":100.69,"h":100.7,"l":100.68,"n":404,"o":100.685,"t":"2026-09-24T13:45:00Z","v":95897,"vw":100.686939},{"c":100.69,"h":100.7,"l":100.69,"n":248,"o":100.695,"t":"2026-09-24T14:00:00Z","v":55109,"vw":100.691943},{"c":100.69,"h":100.7,"l":100.69,"n":291,"o":100.695,"t":"2026-09-24T14:15:00Z","v":154588,"vw":100.694871},{"c":100.695,"h":100.7,"l":100.69,"n":288,"o":100.69,"t":"2026-09-24T14:30:00Z","v":803193,"vw":100.698519},{"c":100.675,"h":100.6951,"l":100.66,"n":255,"o":100.695,"t":"2026-09-24T14:45:00Z","v":942978,"vw":100.676949},{"c":100.66,"h":100.68,"l":100.65,"n":432,"o":100.675,"t":"2026-09-24T15:00:00Z","v":516884,"vw":100.656661},{"c":100.66,"h":100.67,"l":100.66,"n":327,"o":100.66,"t":"2026-09-24T15:15:00Z","v":69462,"vw":100.663946},{"c":100.66,"h":100.67,"l":100.66,"n":315,"o":100.66,"t":"2026-09-24T15:30:00Z","v":55089,"vw":100.663117},{"c":100.66,"h":100.6699,"l":100.66,"n":268,"o":100.66,"t":"2026-09-24T15:45:00Z","v":107895,"vw":100.66158},{"c":100.66,"h":100.67,"l":100.66,"n":203,"o":100.66,"t":"2026-09-24T16:00:00Z","v":33138,"vw":100.663211},{"c":100.66,"h":100.67,"l":100.66,"n":334,"o":100.67,"t":"2026-09-24T16:15:00Z","v":168615,"vw":100.661545},{"c":100.66,"h":100.67,"l":100.66,"n":276,"o":100.6603,"t":"2026-09-24T16:30:00Z","v":59149,"vw":100.663818},{"c":100.665,"h":100.67,"l":100.66,"n":183,"o":100.665,"t":"2026-09-24T16:45:00Z","v":44787,"vw":100.664758},{"c":100.655,"h":100.67,"l":100.65,"n":384,"o":100.66,"t":"2026-09-24T17:00:00Z","v":225103,"vw":100.657},{"c":100.655,"h":100.66,"l":100.65,"n":196,"o":100.655,"t":"2026-09-24T17:15:00Z","v":53753,"vw":100.656215},{"c":100.655,"h":100.66,"l":100.65,"n":248,"o":100.655,"t":"2026-09-24T17:30:00Z","v":60979,"vw":100.654735},{"c":100.65,"h":100.66,"l":100.65,"n":253,"o":100.655,"t":"2026-09-24T17:45:00Z","v":51821,"vw":100.655793},{"c":100.655,"h":100.66,"l":100.65,"n":276,"o":100.655,"t":"2026-09-24T18:00:00Z","v":164708,"vw":100.653321},{"c":100.655,"h":100.66,"l":100.65,"n":164,"o":100.66,"t":"2026-09-24T18:15:00Z","v":61446,"vw":100.654085},{"c":100.655,"h":100.66,"l":100.65,"n":192,"o":100.655,"t":"2026-09-24T18:30:00Z","v":45409,"vw":100.656512},{"c":100.6599,"h":100.66,"l":100.65,"n":290,"o":100.655,"t":"2026-09-24T18:45:00Z","v":81732,"vw":100.654861},{"c":100.655,"h":100.66,"l":100.65,"n":399,"o":100.6599,"t":"2026-09-24T19:00:00Z","v":87945,"vw":100.654798},{"c":100.66,"h":100.66,"l":100.65,"n":539,"o":100.655,"t":"2026-09-24T19:15:00Z","v":178307,"vw":100.657649},{"c":100.66,"h":100.67,"l":100.6524,"n":348,"o":100.66,"t":"2026-09-24T19:30:00Z","v":96418,"vw":100.663186},{"c":100.655,"h":100.665,"l":100.65,"n":541,"o":100.665,"t":"2026-09-24T19:45:00Z","v":195113,"vw":100.65848},{"c":100.67,"h":100.67,"l":100.65,"n":29,"o":100.65,"t":"2026-09-24T20:00:00Z","v":2696,"vw":100.654614},{"c":100.67,"h":100.67,"l":100.67,"n":1,"o":100.67,"t":"2026-09-24T20:15:00Z","v":200,"vw":100.67},{"c":100.6697,"h":100.67,"l":100.6697,"n":2,"o":100.67,"t":"2026-09-24T21:00:00Z","v":600,"vw":100.66995},{"c":100.69,"h":100.69,"l":100.69,"n":3,"o":100.69,"t":"2026-09-24T21:30:00Z","v":300,"vw":100.69},{"c":100.66,"h":100.66,"l":100.66,"n":1,"o":100.66,"t":"2026-09-24T23:00:00Z","v":1380,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":1,"o":100.66,"t":"2026-09-25T11:45:00Z","v":200,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":1,"o":100.66,"t":"2026-09-25T12:00:00Z","v":100,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":2,"o":100.66,"t":"2026-09-25T12:30:00Z","v":200,"vw":100.66},{"c":100.66,"h":100.66,"l":100.66,"n":1,"o":100.66,"t":"2026-09-25T12:45:00Z","v":100,"vw":100.66},{"c":100.6634,"h":100.67,"l":100.66,"n":222,"o":100.66,"t":"2026-09-25T13:30:00Z","v":58841,"vw":100.66216},{"c":100.655,"h":100.67,"l":100.65,"n":273,"o":100.6601,"t":"2026-09-25T13:45:00Z","v":71866,"vw":100.660853},{"c":100.64,"h":100.66,"l":100.6301,"n":501,"o":100.655,"t":"2026-09-25T14:00:00Z","v":261674,"vw":100.642314},{"c":100.64,"h":100.64,"l":100.63,"n":378,"o":100.64,"t":"2026-09-25T14:15:00Z","v":142387,"vw":100.633779},{"c":100.635,"h":100.65,"l":100.63,"n":452,"o":100.635,"t":"2026-09-25T14:30:00Z","v":180039,"vw":100.640708},{"c":100.64,"h":100.64,"l":100.6324,"n":217,"o":100.6399,"t":"2026-09-25T14:45:00Z","v":52577,"vw":100.636549},{"c":100.64,"h":100.64,"l":100.63,"n":231,"o":100.635,"t":"2026-09-25T15:00:00Z","v":61032,"vw":100.634008},{"c":100.6344,"h":100.64,"l":100.6301,"n":174,"o":100.635,"t":"2026-09-25T15:15:00Z","v":36126,"vw":100.635626},{"c":100.64,"h":100.64,"l":100.63,"n":226,"o":100.635,"t":"2026-09-25T15:30:00Z","v":34133,"vw":100.636988},{"c":100.6376,"h":100.64,"l":100.63,"n":187,"o":100.635,"t":"2026-09-25T15:45:00Z","v":45514,"vw":100.635794},{"c":100.635,"h":100.64,"l":100.63,"n":160,"o":100.639,"t":"2026-09-25T16:00:00Z","v":27990,"vw":100.634175},{"c":100.6349,"h":100.64,"l":100.6339,"n":174,"o":100.64,"t":"2026-09-25T16:15:00Z","v":26287,"vw":100.637007},{"c":100.645,"h":100.6499,"l":100.63,"n":191,"o":100.635,"t":"2026-09-25T16:30:00Z","v":45470,"vw":100.640504},{"c":100.6447,"h":100.6499,"l":100.64,"n":111,"o":100.645,"t":"2026-09-25T16:45:00Z","v":24851,"vw":100.644632},{"c":100.645,"h":100.65,"l":100.64,"n":221,"o":100.6447,"t":"2026-09-25T17:00:00Z","v":116575,"vw":100.644289},{"c":100.645,"h":100.65,"l":100.64,"n":207,"o":100.645,"t":"2026-09-25T17:15:00Z","v":58430,"vw":100.643529},{"c":100.64,"h":100.65,"l":100.64,"n":196,"o":100.645,"t":"2026-09-25T17:30:00Z","v":75285,"vw":100.644062},{"c":100.635,"h":100.65,"l":100.6348,"n":201,"o":100.6409,"t":"2026-09-25T17:45:00Z","v":39822,"vw":100.640304},{"c":100.635,"h":100.64,"l":100.6323,"n":121,"o":100.635,"t":"2026-09-25T18:00:00Z","v":34735,"vw":100.636689},{"c":100.6399,"h":100.64,"l":100.63,"n":127,"o":100.64,"t":"2026-09-25T18:15:00Z","v":28609,"vw":100.635528},{"c":100.635,"h":100.64,"l":100.63,"n":189,"o":100.635,"t":"2026-09-25T18:30:00Z","v":24589,"vw":100.636446},{"c":100.6417,"h":100.65,"l":100.63,"n":286,"o":100.64,"t":"2026-09-25T18:45:00Z","v":98406,"vw":100.639407},{"c":100.645,"h":100.65,"l":100.64,"n":337,"o":100.645,"t":"2026-09-25T19:00:00Z","v":84438,"vw":100.643681},{"c":100.65,"h":100.65,"l":100.64,"n":291,"o":100.645,"t":"2026-09-25T19:15:00Z","v":99127,"vw":100.647364},{"c":100.65,"h":100.65,"l":100.6401,"n":363,"o":100.645,"t":"2026-09-25T19:30:00Z","v":68508,"vw":100.64623},{"c":100.65,"h":100.655,"l":100.64,"n":381,"o":100.65,"t":"2026-09-25T19:45:00Z","v":73600,"vw":100.646484},{"c":100.65,"h":100.65,"l":100.65,"n":5,"o":100.65,"t":"2026-09-25T20:00:00Z","v":847,"vw":100.65},{"c":100.66,"h":100.66,"l":100.6407,"n":6,"o":100.65,"t":"2026-09-25T20:15:00Z","v":1261,"vw":100.651125},{"c":100.6598,"h":100.6598,"l":100.6598,"n":1,"o":100.6598,"t":"2026-09-25T21:45:00Z","v":725,"vw":100.6598},{"c":100.65,"h":100.65,"l":100.65,"n":2,"o":100.65,"t":"2026-09-28T08:00:00Z","v":610,"vw":100.65},{"c":100.65,"h":100.65,"l":100.65,"n":7,"o":100.65,"t":"2026-09-28T11:00:00Z","v":311,"vw":100.65},{"c":100.6302,"h":100.6303,"l":100.6302,"n":2,"o":100.6303,"t":"2026-09-28T12:30:00Z","v":10000,"vw":100.63025},{"c":100.63,"h":100.63,"l":100.62,"n":18,"o":100.63,"t":"2026-09-28T13:15:00Z","v":3290,"vw":100.62625},{"c":100.615,"h":100.63,"l":100.61,"n":368,"o":100.61,"t":"2026-09-28T13:30:00Z","v":78358,"vw":100.616756},{"c":100.61,"h":100.62,"l":100.61,"n":192,"o":100.615,"t":"2026-09-28T13:45:00Z","v":26996,"vw":100.614046},{"c":100.61,"h":100.62,"l":100.61,"n":425,"o":100.61,"t":"2026-09-28T14:00:00Z","v":80470,"vw":100.616219},{"c":100.61,"h":100.62,"l":100.61,"n":438,"o":100.61,"t":"2026-09-28T14:15:00Z","v":98319,"vw":100.613461},{"c":100.615,"h":100.62,"l":100.61,"n":744,"o":100.61,"t":"2026-09-28T14:30:00Z","v":107087,"vw":100.613959},{"c":100.605,"h":100.62,"l":100.6,"n":252,"o":100.615,"t":"2026-09-28T14:45:00Z","v":79131,"vw":100.609765},{"c":100.6,"h":100.61,"l":100.6,"n":306,"o":100.6025,"t":"2026-09-28T15:00:00Z","v":41498,"vw":100.601514},{"c":100.6,"h":100.61,"l":100.6,"n":249,"o":100.6,"t":"2026-09-28T15:15:00Z","v":53775,"vw":100.602459},{"c":100.605,"h":100.61,"l":100.6,"n":272,"o":100.6,"t":"2026-09-28T15:30:00Z","v":40366,"vw":100.60197},{"c":100.59,"h":100.6,"l":100.59,"n":227,"o":100.6,"t":"2026-09-28T15:45:00Z","v":30151,"vw":100.59298},{"c":100.59,"h":100.6,"l":100.59,"n":167,"o":100.59,"t":"2026-09-28T16:00:00Z","v":28595,"vw":100.592815},{"c":100.595,"h":100.6,"l":100.59,"n":163,"o":100.59,"t":"2026-09-28T16:15:00Z","v":38014,"vw":100.594105},{"c":100.59,"h":100.6,"l":100.59,"n":160,"o":100.5962,"t":"2026-09-28T16:30:00Z","v":51117,"vw":100.595944},{"c":100.595,"h":100.6,"l":100.59,"n":105,"o":100.59,"t":"2026-09-28T16:45:00Z","v":35600,"vw":100.59288},{"c":100.595,"h":100.6,"l":100.59,"n":185,"o":100.595,"t":"2026-09-28T17:00:00Z","v":41648,"vw":100.594117},{"c":100.59,"h":100.6,"l":100.59,"n":152,"o":100.595,"t":"2026-09-28T17:15:00Z","v":72127,"vw":100.597088},{"c":100.59,"h":100.5999,"l":100.59,"n":185,"o":100.5901,"t":"2026-09-28T17:30:00Z","v":50619,"vw":100.595181},{"c":100.585,"h":100.6,"l":100.58,"n":330,"o":100.59,"t":"2026-09-28T17:45:00Z","v":65374,"vw":100.590221},{"c":100.585,"h":100.59,"l":100.58,"n":189,"o":100.589,"t":"2026-09-28T18:00:00Z","v":53753,"vw":100.587462},{"c":100.5899,"h":100.59,"l":100.58,"n":155,"o":100.585,"t":"2026-09-28T18:15:00Z","v":32336,"vw":100.586903},{"c":100.585,"h":100.59,"l":100.58,"n":163,"o":100.585,"t":"2026-09-28T18:30:00Z","v":50162,"vw":100.587214},{"c":100.585,"h":100.59,"l":100.58,"n":174,"o":100.585,"t":"2026-09-28T18:45:00Z","v":55683,"vw":100.585323},{"c":100.585,"h":100.59,"l":100.58,"n":334,"o":100.58,"t":"2026-09-28T19:00:00Z","v":81026,"vw":100.58327},{"c":100.5869,"h":100.59,"l":100.58,"n":516,"o":100.58,"t":"2026-09-28T19:15:00Z","v":448756,"vw":100.588256},{"c":100.585,"h":100.59,"l":100.58,"n":443,"o":100.585,"t":"2026-09-28T19:30:00Z","v":130944,"vw":100.586355},{"c":100.58,"h":100.59,"l":100.58,"n":786,"o":100.585,"t":"2026-09-28T19:45:00Z","v":303447,"vw":100.585233},{"c":100.59,"h":100.59,"l":100.58,"n":15,"o":100.58,"t":"2026-09-28T20:00:00Z","v":871,"vw":100.583534},{"c":100.5803,"h":100.5803,"l":100.5803,"n":1,"o":100.5803,"t":"2026-09-28T20:15:00Z","v":110,"vw":100.5803},{"c":100.585,"h":100.59,"l":100.585,"n":7,"o":100.5885,"t":"2026-09-28T22:00:00Z","v":3140,"vw":100.589032},{"c":100.63,"h":100.63,"l":100.63,"n":13,"o":100.63,"t":"2026-09-29T08:00:00Z","v":491,"vw":100.63},{"c":100.5795,"h":100.5795,"l":100.5795,"n":1,"o":100.5795,"t":"2026-09-29T08:15:00Z","v":133,"vw":100.5795},{"c":100.5798,"h":100.5798,"l":100.5798,"n":1,"o":100.5798,"t":"2026-09-29T09:00:00Z","v":222,"vw":100.5798},{"c":100.5659,"h":100.57,"l":100.56,"n":230,"o":100.56,"t":"2026-09-29T13:30:00Z","v":97008,"vw":100.561349},{"c":100.555,"h":100.565,"l":100.55,"n":495,"o":100.56,"t":"2026-09-29T13:45:00Z","v":169160,"vw":100.555441},{"c":100.555,"h":100.56,"l":100.55,"n":278,"o":100.555,"t":"2026-09-29T14:00:00Z","v":89222,"vw":100.555031},{"c":100.555,"h":100.56,"l":100.55,"n":209,"o":100.555,"t":"2026-09-29T14:15:00Z","v":74719,"vw":100.553993},{"c":100.5599,"h":100.56,"l":100.55,"n":295,"o":100.555,"t":"2026-09-29T14:30:00Z","v":84280,"vw":100.555068},{"c":100.555,"h":100.56,"l":100.55,"n":235,"o":100.555,"t":"2026-09-29T14:45:00Z","v":143607,"vw":100.556986},{"c":100.555,"h":100.56,"l":100.55,"n":334,"o":100.555,"t":"2026-09-29T15:00:00Z","v":109082,"vw":100.556227},{"c":100.555,"h":100.56,"l":100.55,"n":797,"o":100.555,"t":"2026-09-29T15:15:00Z","v":676847,"vw":100.555535},{"c":100.555,"h":100.5563,"l":100.55,"n":323,"o":100.555,"t":"2026-09-29T15:30:00Z","v":82122,"vw":100.554549},{"c":100.555,"h":100.56,"l":100.55,"n":194,"o":100.555,"t":"2026-09-29T15:45:00Z","v":81700,"vw":100.555722},{"c":100.555,"h":100.56,"l":100.5501,"n":642,"o":100.555,"t":"2026-09-29T16:00:00Z","v":85837,"vw":100.555141},{"c":100.5501,"h":100.56,"l":100.55,"n":452,"o":100.555,"t":"2026-09-29T16:15:00Z","v":119119,"vw":100.556524},{"c":100.565,"h":100.57,"l":100.555,"n":646,"o":100.555,"t":"2026-09-29T16:30:00Z","v":249979,"vw":100.563176},{"c":100.565,"h":100.57,"l":100.56,"n":444,"o":100.565,"t":"2026-09-29T16:45:00Z","v":106733,"vw":100.56377},{"c":100.56,"h":100.57,"l":100.56,"n":467,"o":100.56,"t":"2026-09-29T17:00:00Z","v":95703,"vw":100.564372},{"c":100.56,"h":100.57,"l":100.56,"n":543,"o":100.565,"t":"2026-09-29T17:15:00Z","v":119092,"vw":100.563588},{"c":100.56,"h":100.57,"l":100.56,"n":528,"o":100.565,"t":"2026-09-29T17:30:00Z","v":108588,"vw":100.563046},{"c":100.56,"h":100.57,"l":100.56,"n":652,"o":100.5699,"t":"2026-09-29T17:45:00Z","v":183991,"vw":100.565542},{"c":100.565,"h":100.57,"l":100.56,"n":829,"o":100.565,"t":"2026-09-29T18:00:00Z","v":292906,"vw":100.565308},{"c":100.565,"h":100.57,"l":100.56,"n":490,"o":100.565,"t":"2026-09-29T18:15:00Z","v":95243,"vw":100.563189},{"c":100.565,"h":100.57,"l":100.56,"n":502,"o":100.56,"t":"2026-09-29T18:30:00Z","v":144285,"vw":100.563375},{"c":100.565,"h":100.57,"l":100.56,"n":639,"o":100.56,"t":"2026-09-29T18:45:00Z","v":154778,"vw":100.564287},{"c":100.56,"h":100.57,"l":100.56,"n":748,"o":100.565,"t":"2026-09-29T19:00:00Z","v":113766,"vw":100.563526},{"c":100.575,"h":100.58,"l":100.56,"n":661,"o":100.565,"t":"2026-09-29T19:15:00Z","v":830169,"vw":100.577563},{"c":100.575,"h":100.58,"l":100.57,"n":371,"o":100.575,"t":"2026-09-29T19:30:00Z","v":88183,"vw":100.574747},{"c":100.585,"h":100.59,"l":100.57,"n":627,"o":100.57,"t":"2026-09-29T19:45:00Z","v":294117,"vw":100.578759},{"c":100.6,"h":100.6,"l":100.5841,"n":13,"o":100.6,"t":"2026-09-29T20:00:00Z","v":5050696,"vw":100.6},{"c":100.58,"h":100.58,"l":100.58,"n":1,"o":100.58,"t":"2026-09-29T20:15:00Z","v":100,"vw":100.58},{"c":100.59,"h":100.59,"l":100.59,"n":1,"o":100.59,"t":"2026-09-30T09:30:00Z","v":100,"vw":100.59},{"c":100.5914,"h":100.5914,"l":100.5914,"n":1,"o":100.5914,"t":"2026-09-30T11:15:00Z","v":1000,"vw":100.5914},{"c":100.59,"h":100.59,"l":100.59,"n":2,"o":100.59,"t":"2026-09-30T12:00:00Z","v":1000,"vw":100.59},{"c":100.585,"h":100.59,"l":100.58,"n":349,"o":100.58,"t":"2026-09-30T13:30:00Z","v":431001,"vw":100.587984},{"c":100.585,"h":100.59,"l":100.58,"n":206,"o":100.585,"t":"2026-09-30T13:45:00Z","v":51881,"vw":100.583049},{"c":100.585,"h":100.59,"l":100.58,"n":261,"o":100.585,"t":"2026-09-30T14:00:00Z","v":92134,"vw":100.586643},{"c":100.585,"h":100.59,"l":100.58,"n":238,"o":100.585,"t":"2026-09-30T14:15:00Z","v":98169,"vw":100.583083},{"c":100.585,"h":100.5899,"l":100.58,"n":280,"o":100.585,"t":"2026-09-30T14:30:00Z","v":63042,"vw":100.584417},{"c":100.585,"h":100.59,"l":100.58,"n":183,"o":100.585,"t":"2026-09-30T14:45:00Z","v":68511,"vw":100.584637},{"c":100.585,"h":100.59,"l":100.58,"n":346,"o":100.585,"t":"2026-09-30T15:00:00Z","v":233914,"vw":100.587507},{"c":100.585,"h":100.59,"l":100.58,"n":348,"o":100.585,"t":"2026-09-30T15:15:00Z","v":79924,"vw":100.583928},{"c":100.585,"h":100.59,"l":100.58,"n":281,"o":100.585,"t":"2026-09-30T15:30:00Z","v":68087,"vw":100.583533},{"c":100.585,"h":100.59,"l":100.58,"n":178,"o":100.5857,"t":"2026-09-30T15:45:00Z","v":66679,"vw":100.58481},{"c":100.585,"h":100.59,"l":100.58,"n":410,"o":100.58,"t":"2026-09-30T16:00:00Z","v":96478,"vw":100.583258},{"c":100.585,"h":100.59,"l":100.58,"n":163,"o":100.58,"t":"2026-09-30T16:15:00Z","v":54454,"vw":100.585582},{"c":100.585,"h":100.59,"l":100.58,"n":172,"o":100.5899,"t":"2026-09-30T16:30:00Z","v":47597,"vw":100.582906},{"c":100.5852,"h":100.59,"l":100.58,"n":211,"o":100.585,"t":"2026-09-30T16:45:00Z","v":299002,"vw":100.587878},{"c":100.5851,"h":100.59,"l":100.58,"n":204,"o":100.58,"t":"2026-09-30T17:00:00Z","v":32651,"vw":100.583531},{"c":100.585,"h":100.59,"l":100.58,"n":169,"o":100.585,"t":"2026-09-30T17:15:00Z","v":74382,"vw":100.581872},{"c":100.58,"h":100.59,"l":100.58,"n":136,"o":100.585,"t":"2026-09-30T17:30:00Z","v":59247,"vw":100.583888},{"c":100.58,"h":100.59,"l":100.58,"n":186,"o":100.58,"t":"2026-09-30T17:45:00Z","v":46577,"vw":100.582767},{"c":100.575,"h":100.59,"l":100.57,"n":303,"o":100.585,"t":"2026-09-30T18:00:00Z","v":104790,"vw":100.579085},{"c":100.575,"h":100.58,"l":100.57,"n":250,"o":100.575,"t":"2026-09-30T18:15:00Z","v":273619,"vw":100.578457},{"c":100.57,"h":100.58,"l":100.57,"n":219,"o":100.575,"t":"2026-09-30T18:30:00Z","v":62594,"vw":100.575531},{"c":100.57,"h":100.58,"l":100.57,"n":271,"o":100.575,"t":"2026-09-30T18:45:00Z","v":103736,"vw":100.573267},{"c":100.57,"h":100.58,"l":100.57,"n":321,"o":100.57,"t":"2026-09-30T19:00:00Z","v":88719,"vw":100.572933},{"c":100.57,"h":100.58,"l":100.57,"n":425,"o":100.57,"t":"2026-09-30T19:15:00Z","v":178794,"vw":100.572283},{"c":100.57,"h":100.58,"l":100.57,"n":387,"o":100.57,"t":"2026-09-30T19:30:00Z","v":121673,"vw":100.572072},{"c":100.56,"h":100.5753,"l":100.56,"n":656,"o":100.575,"t":"2026-09-30T19:45:00Z","v":262985,"vw":100.566139},{"c":100.56,"h":100.57,"l":100.55,"n":12,"o":100.55,"t":"2026-09-30T20:00:00Z","v":30721,"vw":100.551423},{"c":100.58,"h":100.58,"l":100.57,"n":2,"o":100.57,"t":"2026-09-30T20:30:00Z","v":2000,"vw":100.5735},{"c":100.58,"h":100.58,"l":100.56,"n":4,"o":100.56,"t":"2026-09-30T20:45:00Z","v":6553,"vw":100.576599},{"c":100.56,"h":100.57,"l":100.56,"n":6,"o":100.57,"t":"2026-09-30T22:00:00Z","v":1807,"vw":100.563326},{"c":100.576,"h":100.576,"l":100.576,"n":1,"o":100.576,"t":"2026-09-30T22:45:00Z","v":522,"vw":100.576},{"c":100.25,"h":100.25,"l":100.25,"n":2,"o":100.25,"t":"2026-10-01T08:00:00Z","v":101,"vw":100.25},{"c":100.23,"h":100.23,"l":100.23,"n":2,"o":100.23,"t":"2026-10-01T09:30:00Z","v":201,"vw":100.23},{"c":100.24,"h":100.24,"l":100.24,"n":8,"o":100.24,"t":"2026-10-01T11:00:00Z","v":184,"vw":100.24},{"c":100.2305,"h":100.2305,"l":100.23,"n":12,"o":100.23,"t":"2026-10-01T11:45:00Z","v":1000,"vw":100.23025},{"c":100.24,"h":100.24,"l":100.24,"n":3,"o":100.24,"t":"2026-10-01T12:00:00Z","v":500,"vw":100.24},{"c":100.239,"h":100.24,"l":100.239,"n":6,"o":100.239,"t":"2026-10-01T12:30:00Z","v":700,"vw":100.239286},{"c":100.24,"h":100.24,"l":100.2385,"n":3,"o":100.2385,"t":"2026-10-01T12:45:00Z","v":3651,"vw":100.239938},{"c":100.2393,"h":100.2393,"l":100.2393,"n":1,"o":100.2393,"t":"2026-10-01T13:00:00Z","v":200,"vw":100.2393},{"c":100.25,"h":100.25,"l":100.2348,"n":310,"o":100.25,"t":"2026-10-01T13:30:00Z","v":119405,"vw":100.248322},{"c":100.245,"h":100.25,"l":100.24,"n":191,"o":100.245,"t":"2026-10-01T13:45:00Z","v":93048,"vw":100.244009},{"c":100.245,"h":100.25,"l":100.24,"n":287,"o":100.245,"t":"2026-10-01T14:00:00Z","v":29450,"vw":100.24485},{"c":100.245,"h":100.25,"l":100.24,"n":255,"o":100.245,"t":"2026-10-01T14:15:00Z","v":178603,"vw":100.243153},{"c":100.2451,"h":100.25,"l":100.24,"n":330,"o":100.245,"t":"2026-10-01T14:30:00Z","v":63145,"vw":100.243421},{"c":100.245,"h":100.25,"l":100.24,"n":170,"o":100.245,"t":"2026-10-01T14:45:00Z","v":28194,"vw":100.245556},{"c":100.245,"h":100.25,"l":100.24,"n":234,"o":100.245,"t":"2026-10-01T15:00:00Z","v":148187,"vw":100.247741},{"c":100.2499,"h":100.25,"l":100.2401,"n":245,"o":100.245,"t":"2026-10-01T15:15:00Z","v":66127,"vw":100.247767},{"c":100.2459,"h":100.25,"l":100.2401,"n":182,"o":100.2445,"t":"2026-10-01T15:30:00Z","v":32286,"vw":100.246675},{"c":100.265,"h":100.27,"l":100.2499,"n":512,"o":100.2499,"t":"2026-10-01T15:45:00Z","v":170509,"vw":100.261575},{"c":100.2699,"h":100.27,"l":100.26,"n":243,"o":100.265,"t":"2026-10-01T16:00:00Z","v":55068,"vw":100.26645},{"c":100.265,"h":100.2699,"l":100.26,"n":545,"o":100.265,"t":"2026-10-01T16:15:00Z","v":28862,"vw":100.265611},{"c":100.2653,"h":100.27,"l":100.2647,"n":490,"o":100.265,"t":"2026-10-01T16:30:00Z","v":31309,"vw":100.265915},{"c":100.265,"h":100.27,"l":100.26,"n":545,"o":100.2697,"t":"2026-10-01T16:45:00Z","v":63371,"vw":100.264837},{"c":100.2699,"h":100.27,"l":100.26,"n":502,"o":100.26,"t":"2026-10-01T17:00:00Z","v":41376,"vw":100.268137},{"c":100.265,"h":100.27,"l":100.26,"n":638,"o":100.265,"t":"2026-10-01T17:15:00Z","v":85179,"vw":100.265845},{"c":100.265,"h":100.27,"l":100.26,"n":521,"o":100.265,"t":"2026-10-01T17:30:00Z","v":43829,"vw":100.266978},{"c":100.2647,"h":100.27,"l":100.26,"n":487,"o":100.2654,"t":"2026-10-01T17:45:00Z","v":112394,"vw":100.262051},{"c":100.285,"h":100.29,"l":100.2601,"n":520,"o":100.265,"t":"2026-10-01T18:00:00Z","v":663562,"vw":100.272138},{"c":100.27,"h":100.29,"l":100.27,"n":335,"o":100.28,"t":"2026-10-01T18:15:00Z","v":115546,"vw":100.283187},{"c":100.26,"h":100.2755,"l":100.26,"n":551,"o":100.275,"t":"2026-10-01T18:30:00Z","v":95407,"vw":100.266824},{"c":100.2614,"h":100.27,"l":100.26,"n":629,"o":100.26,"t":"2026-10-01T18:45:00Z","v":57413,"vw":100.262255},{"c":100.2619,"h":100.27,"l":100.26,"n":634,"o":100.2601,"t":"2026-10-01T19:00:00Z","v":58840,"vw":100.262711},{"c":100.265,"h":100.2699,"l":100.26,"n":598,"o":100.2619,"t":"2026-10-01T19:15:00Z","v":44273,"vw":100.262106},{"c":100.275,"h":100.28,"l":100.26,"n":711,"o":100.265,"t":"2026-10-01T19:30:00Z","v":133619,"vw":100.270181},{"c":100.27,"h":100.28,"l":100.26,"n":746,"o":100.2753,"t":"2026-10-01T19:45:00Z","v":97141,"vw":100.273055},{"c":100.26,"h":100.26,"l":100.26,"n":10,"o":100.26,"t":"2026-10-01T20:00:00Z","v":80366,"vw":100.26},{"c":100.305,"h":100.305,"l":100.27,"n":6,"o":100.27,"t":"2026-10-01T20:15:00Z","v":441,"vw":100.29625},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-10-01T20:45:00Z","v":4500,"vw":100.35},{"c":100.332,"h":100.332,"l":100.332,"n":1,"o":100.332,"t":"2026-10-01T21:00:00Z","v":350,"vw":100.332},{"c":100.31,"h":100.31,"l":100.31,"n":4,"o":100.31,"t":"2026-10-02T11:15:00Z","v":1001,"vw":100.31},{"c":100.3121,"h":100.3468,"l":100.31,"n":1532,"o":100.32,"t":"2026-10-02T13:30:00Z","v":276369,"vw":100.31953},{"c":100.315,"h":100.32,"l":100.31,"n":259,"o":100.32,"t":"2026-10-02T13:45:00Z","v":128787,"vw":100.312254},{"c":100.3199,"h":100.32,"l":100.31,"n":1171,"o":100.315,"t":"2026-10-02T14:00:00Z","v":106211,"vw":100.313777},{"c":100.31,"h":100.32,"l":100.31,"n":302,"o":100.315,"t":"2026-10-02T14:15:00Z","v":84737,"vw":100.312386},{"c":100.315,"h":100.32,"l":100.31,"n":1377,"o":100.32,"t":"2026-10-02T14:30:00Z","v":78518,"vw":100.312332},{"c":100.32,"h":100.32,"l":100.31,"n":732,"o":100.315,"t":"2026-10-02T14:45:00Z","v":54421,"vw":100.314863},{"c":100.315,"h":100.32,"l":100.31,"n":833,"o":100.3101,"t":"2026-10-02T15:00:00Z","v":68970,"vw":100.314689},{"c":100.319,"h":100.32,"l":100.31,"n":762,"o":100.315,"t":"2026-10-02T15:15:00Z","v":114733,"vw":100.315004},{"c":100.325,"h":100.33,"l":100.3139,"n":1275,"o":100.315,"t":"2026-10-02T15:30:00Z","v":311417,"vw":100.324656},{"c":100.325,"h":100.33,"l":100.32,"n":451,"o":100.325,"t":"2026-10-02T15:45:00Z","v":46655,"vw":100.325081},{"c":100.329,"h":100.33,"l":100.32,"n":247,"o":100.33,"t":"2026-10-02T16:00:00Z","v":39007,"vw":100.32552},{"c":100.325,"h":100.33,"l":100.32,"n":204,"o":100.325,"t":"2026-10-02T16:15:00Z","v":31050,"vw":100.325798},{"c":100.325,"h":100.33,"l":100.32,"n":316,"o":100.3255,"t":"2026-10-02T16:30:00Z","v":147646,"vw":100.325335},{"c":100.33,"h":100.33,"l":100.32,"n":423,"o":100.3201,"t":"2026-10-02T16:45:00Z","v":135856,"vw":100.325113},{"c":100.325,"h":100.33,"l":100.32,"n":615,"o":100.325,"t":"2026-10-02T17:00:00Z","v":321128,"vw":100.325804},{"c":100.3184,"h":100.33,"l":100.315,"n":408,"o":100.325,"t":"2026-10-02T17:15:00Z","v":122150,"vw":100.324268},{"c":100.3177,"h":100.32,"l":100.31,"n":326,"o":100.315,"t":"2026-10-02T17:30:00Z","v":51921,"vw":100.315811},{"c":100.315,"h":100.32,"l":100.31,"n":350,"o":100.32,"t":"2026-10-02T17:45:00Z","v":123911,"vw":100.313605},{"c":100.315,"h":100.32,"l":100.31,"n":238,"o":100.315,"t":"2026-10-02T18:00:00Z","v":45867,"vw":100.315547},{"c":100.3151,"h":100.32,"l":100.31,"n":152,"o":100.3184,"t":"2026-10-02T18:15:00Z","v":48973,"vw":100.31674},{"c":100.315,"h":100.32,"l":100.31,"n":277,"o":100.3185,"t":"2026-10-02T18:30:00Z","v":70001,"vw":100.316344},{"c":100.315,"h":100.32,"l":100.31,"n":313,"o":100.315,"t":"2026-10-02T18:45:00Z","v":50550,"vw":100.316045},{"c":100.315,"h":100.32,"l":100.31,"n":297,"o":100.314,"t":"2026-10-02T19:00:00Z","v":129358,"vw":100.31271},{"c":100.315,"h":100.32,"l":100.311,"n":367,"o":100.315,"t":"2026-10-02T19:15:00Z","v":66951,"vw":100.315252},{"c":100.325,"h":100.33,"l":100.31,"n":529,"o":100.315,"t":"2026-10-02T19:30:00Z","v":216992,"vw":100.320617},{"c":100.33,"h":100.33,"l":100.32,"n":439,"o":100.325,"t":"2026-10-02T19:45:00Z","v":91341,"vw":100.324835},{"c":100.32,"h":100.32,"l":100.32,"n":12,"o":100.32,"t":"2026-10-02T20:00:00Z","v":577,"vw":100.32},{"c":100.32,"h":100.3286,"l":100.32,"n":2,"o":100.3286,"t":"2026-10-02T20:45:00Z","v":400,"vw":100.32215},{"c":100.3299,"h":100.33,"l":100.3299,"n":4,"o":100.33,"t":"2026-10-02T21:00:00Z","v":5006,"vw":100.329909},{"c":100.32,"h":100.32,"l":100.32,"n":2,"o":100.32,"t":"2026-10-02T22:00:00Z","v":140,"vw":100.32},{"c":100.311,"h":100.3299,"l":100.31,"n":464,"o":100.32,"t":"2026-10-05T13:30:00Z","v":149919,"vw":100.321468},{"c":100.3101,"h":100.32,"l":100.31,"n":148,"o":100.3199,"t":"2026-10-05T13:45:00Z","v":23922,"vw":100.314885},{"c":100.315,"h":100.32,"l":100.31,"n":307,"o":100.315,"t":"2026-10-05T14:00:00Z","v":68778,"vw":100.316365},{"c":100.315,"h":100.32,"l":100.31,"n":138,"o":100.315,"t":"2026-10-05T14:15:00Z","v":59661,"vw":100.312908},{"c":100.31,"h":100.32,"l":100.31,"n":331,"o":100.315,"t":"2026-10-05T14:30:00Z","v":27285,"vw":100.315179},{"c":100.315,"h":100.32,"l":100.31,"n":188,"o":100.315,"t":"2026-10-05T14:45:00Z","v":81119,"vw":100.316304},{"c":100.315,"h":100.32,"l":100.31,"n":219,"o":100.315,"t":"2026-10-05T15:00:00Z","v":74067,"vw":100.31616},{"c":100.315,"h":100.32,"l":100.31,"n":185,"o":100.315,"t":"2026-10-05T15:15:00Z","v":40623,"vw":100.313935},{"c":100.3124,"h":100.32,"l":100.31,"n":259,"o":100.315,"t":"2026-10-05T15:30:00Z","v":122361,"vw":100.311263},{"c":100.315,"h":100.32,"l":100.31,"n":182,"o":100.31,"t":"2026-10-05T15:45:00Z","v":27997,"vw":100.313537},{"c":100.3199,"h":100.32,"l":100.31,"n":148,"o":100.3159,"t":"2026-10-05T16:00:00Z","v":18822,"vw":100.313655},{"c":100.315,"h":100.32,"l":100.31,"n":156,"o":100.315,"t":"2026-10-05T16:15:00Z","v":38410,"vw":100.311387},{"c":100.305,"h":100.32,"l":100.3,"n":189,"o":100.315,"t":"2026-10-05T16:30:00Z","v":35581,"vw":100.308447},{"c":100.305,"h":100.31,"l":100.3,"n":115,"o":100.3,"t":"2026-10-05T16:45:00Z","v":65428,"vw":100.300799},{"c":100.3018,"h":100.3073,"l":100.3015,"n":84,"o":100.305,"t":"2026-10-05T17:00:00Z","v":37855,"vw":100.306613},{"c":100.3035,"h":100.31,"l":100.3,"n":152,"o":100.305,"t":"2026-10-05T17:15:00Z","v":33115,"vw":100.305551},{"c":100.3001,"h":100.3099,"l":100.3,"n":114,"o":100.305,"t":"2026-10-05T17:30:00Z","v":18230,"vw":100.30296},{"c":100.3,"h":100.31,"l":100.3,"n":247,"o":100.31,"t":"2026-10-05T17:45:00Z","v":132878,"vw":100.301234},{"c":100.3,"h":100.31,"l":100.3,"n":156,"o":100.305,"t":"2026-10-05T18:00:00Z","v":29033,"vw":100.302375},{"c":100.305,"h":100.31,"l":100.3,"n":220,"o":100.3,"t":"2026-10-05T18:15:00Z","v":53678,"vw":100.304731},{"c":100.305,"h":100.31,"l":100.3,"n":164,"o":100.305,"t":"2026-10-05T18:30:00Z","v":30777,"vw":100.304886},{"c":100.305,"h":100.31,"l":100.3,"n":175,"o":100.305,"t":"2026-10-05T18:45:00Z","v":98224,"vw":100.303412},{"c":100.305,"h":100.31,"l":100.3,"n":187,"o":100.305,"t":"2026-10-05T19:00:00Z","v":36676,"vw":100.305356},{"c":100.305,"h":100.31,"l":100.3,"n":182,"o":100.3,"t":"2026-10-05T19:15:00Z","v":38342,"vw":100.305469},{"c":100.305,"h":100.31,"l":100.3,"n":267,"o":100.3099,"t":"2026-10-05T19:30:00Z","v":132594,"vw":100.304207},{"c":100.3,"h":100.31,"l":100.3,"n":365,"o":100.31,"t":"2026-10-05T19:45:00Z","v":81666,"vw":100.306846},{"c":100.31,"h":100.31,"l":100.31,"n":8,"o":100.31,"t":"2026-10-05T20:00:00Z","v":670,"vw":100.31},{"c":100.31,"h":100.31,"l":100.31,"n":1,"o":100.31,"t":"2026-10-05T20:15:00Z","v":200,"vw":100.31},{"c":100.3169,"h":100.3169,"l":100.3169,"n":1,"o":100.3169,"t":"2026-10-05T20:30:00Z","v":200,"vw":100.3169},{"c":100.3031,"h":100.3031,"l":100.3031,"n":1,"o":100.3031,"t":"2026-10-05T21:15:00Z","v":245,"vw":100.3031},{"c":100.3008,"h":100.3008,"l":100.3008,"n":1,"o":100.3008,"t":"2026-10-05T22:00:00Z","v":200,"vw":100.3008},{"c":100.316,"h":100.316,"l":100.316,"n":1,"o":100.316,"t":"2026-10-05T22:15:00Z","v":220,"vw":100.316},{"c":100.31,"h":100.31,"l":100.31,"n":3,"o":100.31,"t":"2026-10-06T08:00:00Z","v":1234,"vw":100.31},{"c":100.32,"h":100.32,"l":100.32,"n":1,"o":100.32,"t":"2026-10-06T10:30:00Z","v":100,"vw":100.32},{"c":100.3101,"h":100.3101,"l":100.31,"n":25,"o":100.31,"t":"2026-10-06T11:30:00Z","v":3901,"vw":100.31005},{"c":100.3185,"h":100.3185,"l":100.3185,"n":1,"o":100.3185,"t":"2026-10-06T12:15:00Z","v":425,"vw":100.3185},{"c":100.3193,"h":100.3193,"l":100.3193,"n":2,"o":100.3193,"t":"2026-10-06T12:30:00Z","v":224,"vw":100.3193},{"c":100.319,"h":100.319,"l":100.319,"n":1,"o":100.319,"t":"2026-10-06T13:00:00Z","v":100,"vw":100.319},{"c":100.3107,"h":100.32,"l":100.3107,"n":16,"o":100.32,"t":"2026-10-06T13:15:00Z","v":4263,"vw":100.319707},{"c":100.32,"h":100.3299,"l":100.31,"n":281,"o":100.32,"t":"2026-10-06T13:30:00Z","v":65517,"vw":100.320687},{"c":100.3245,"h":100.33,"l":100.32,"n":177,"o":100.325,"t":"2026-10-06T13:45:00Z","v":33543,"vw":100.324704},{"c":100.325,"h":100.33,"l":100.32,"n":309,"o":100.33,"t":"2026-10-06T14:00:00Z","v":80056,"vw":100.327033},{"c":100.33,"h":100.33,"l":100.32,"n":183,"o":100.325,"t":"2026-10-06T14:15:00Z","v":55643,"vw":100.323477},{"c":100.325,"h":100.33,"l":100.32,"n":368,"o":100.33,"t":"2026-10-06T14:30:00Z","v":40038,"vw":100.325497},{"c":100.33,"h":100.33,"l":100.32,"n":274,"o":100.325,"t":"2026-10-06T14:45:00Z","v":49666,"vw":100.326229},{"c":100.3236,"h":100.33,"l":100.32,"n":176,"o":100.33,"t":"2026-10-06T15:00:00Z","v":42279,"vw":100.32616},{"c":100.33,"h":100.33,"l":100.32,"n":277,"o":100.325,"t":"2026-10-06T15:15:00Z","v":67501,"vw":100.325614},{"c":100.32,"h":100.33,"l":100.32,"n":347,"o":100.325,"t":"2026-10-06T15:30:00Z","v":66186,"vw":100.326235},{"c":100.33,"h":100.33,"l":100.32,"n":288,"o":100.33,"t":"2026-10-06T15:45:00Z","v":54602,"vw":100.328032},{"c":100.33,"h":100.33,"l":100.32,"n":332,"o":100.325,"t":"2026-10-06T16:00:00Z","v":56054,"vw":100.327387},{"c":100.33,"h":100.33,"l":100.32,"n":260,"o":100.325,"t":"2026-10-06T16:15:00Z","v":50232,"vw":100.326126},{"c":100.33,"h":100.33,"l":100.32,"n":219,"o":100.325,"t":"2026-10-06T16:30:00Z","v":37583,"vw":100.326365},{"c":100.3299,"h":100.33,"l":100.32,"n":254,"o":100.33,"t":"2026-10-06T16:45:00Z","v":40477,"vw":100.326558},{"c":100.325,"h":100.33,"l":100.3201,"n":139,"o":100.33,"t":"2026-10-06T17:00:00Z","v":29114,"vw":100.324772},{"c":100.3299,"h":100.33,"l":100.32,"n":165,"o":100.325,"t":"2026-10-06T17:15:00Z","v":36056,"vw":100.325365},{"c":100.33,"h":100.33,"l":100.3201,"n":146,"o":100.329,"t":"2026-10-06T17:30:00Z","v":154661,"vw":100.328512},{"c":100.32,"h":100.33,"l":100.32,"n":208,"o":100.325,"t":"2026-10-06T17:45:00Z","v":66759,"vw":100.326982},{"c":100.325,"h":100.33,"l":100.32,"n":149,"o":100.33,"t":"2026-10-06T18:00:00Z","v":43243,"vw":100.325928},{"c":100.33,"h":100.33,"l":100.3201,"n":105,"o":100.325,"t":"2026-10-06T18:15:00Z","v":55351,"vw":100.327872},{"c":100.33,"h":100.33,"l":100.3248,"n":143,"o":100.3249,"t":"2026-10-06T18:30:00Z","v":40371,"vw":100.329096},{"c":100.325,"h":100.33,"l":100.3201,"n":247,"o":100.33,"t":"2026-10-06T18:45:00Z","v":67146,"vw":100.326978},{"c":100.33,"h":100.33,"l":100.32,"n":160,"o":100.325,"t":"2026-10-06T19:00:00Z","v":37385,"vw":100.325054},{"c":100.325,"h":100.33,"l":100.32,"n":323,"o":100.33,"t":"2026-10-06T19:15:00Z","v":127887,"vw":100.325853},{"c":100.34,"h":100.34,"l":100.32,"n":319,"o":100.33,"t":"2026-10-06T19:30:00Z","v":90252,"vw":100.327712},{"c":100.34,"h":100.34,"l":100.3302,"n":338,"o":100.335,"t":"2026-10-06T19:45:00Z","v":91782,"vw":100.337524},{"c":100.32,"h":100.33,"l":100.32,"n":11,"o":100.33,"t":"2026-10-06T20:00:00Z","v":682,"vw":100.328514},{"c":100.3209,"h":100.3209,"l":100.3209,"n":1,"o":100.3209,"t":"2026-10-06T20:15:00Z","v":200,"vw":100.3209},{"c":100.48,"h":100.64,"l":100.48,"n":4,"o":100.64,"t":"2026-10-07T08:00:00Z","v":370,"vw":100.589843},{"c":100.3315,"h":100.3315,"l":100.33,"n":3,"o":100.33,"t":"2026-10-07T11:45:00Z","v":2926,"vw":100.330987},{"c":100.3301,"h":100.3301,"l":100.3301,"n":1,"o":100.3301,"t":"2026-10-07T12:30:00Z","v":105,"vw":100.3301},{"c":100.3345,"h":100.34,"l":100.33,"n":312,"o":100.34,"t":"2026-10-07T13:30:00Z","v":202185,"vw":100.338905},{"c":100.335,"h":100.34,"l":100.33,"n":164,"o":100.337,"t":"2026-10-07T13:45:00Z","v":29518,"vw":100.336173},{"c":100.3303,"h":100.34,"l":100.33,"n":142,"o":100.34,"t":"2026-10-07T14:00:00Z","v":16859,"vw":100.33521},{"c":100.335,"h":100.34,"l":100.33,"n":293,"o":100.34,"t":"2026-10-07T14:15:00Z","v":134965,"vw":100.337814},{"c":100.345,"h":100.35,"l":100.33,"n":340,"o":100.335,"t":"2026-10-07T14:30:00Z","v":129038,"vw":100.341863},{"c":100.3446,"h":100.35,"l":100.34,"n":304,"o":100.35,"t":"2026-10-07T14:45:00Z","v":106728,"vw":100.348333},{"c":100.3499,"h":100.35,"l":100.34,"n":288,"o":100.35,"t":"2026-10-07T15:00:00Z","v":145661,"vw":100.345852},{"c":100.35,"h":100.36,"l":100.3446,"n":196,"o":100.345,"t":"2026-10-07T15:15:00Z","v":67778,"vw":100.353619},{"c":100.36,"h":100.36,"l":100.35,"n":215,"o":100.3504,"t":"2026-10-07T15:30:00Z","v":45958,"vw":100.352374},{"c":100.355,"h":100.36,"l":100.35,"n":132,"o":100.36,"t":"2026-10-07T15:45:00Z","v":33549,"vw":100.353472},{"c":100.35,"h":100.36,"l":100.35,"n":82,"o":100.3519,"t":"2026-10-07T16:00:00Z","v":31496,"vw":100.355757},{"c":100.3519,"h":100.36,"l":100.35,"n":141,"o":100.355,"t":"2026-10-07T16:15:00Z","v":41241,"vw":100.352681},{"c":100.355,"h":100.36,"l":100.35,"n":148,"o":100.355,"t":"2026-10-07T16:30:00Z","v":44859,"vw":100.352107},{"c":100.355,"h":100.36,"l":100.35,"n":126,"o":100.3518,"t":"2026-10-07T16:45:00Z","v":50989,"vw":100.355098},{"c":100.36,"h":100.36,"l":100.35,"n":178,"o":100.355,"t":"2026-10-07T17:00:00Z","v":19479,"vw":100.353193},{"c":100.35,"h":100.36,"l":100.35,"n":292,"o":100.35,"t":"2026-10-07T17:15:00Z","v":37814,"vw":100.353729},{"c":100.35,"h":100.36,"l":100.35,"n":161,"o":100.35,"t":"2026-10-07T17:30:00Z","v":24561,"vw":100.35521},{"c":100.355,"h":100.36,"l":100.35,"n":141,"o":100.355,"t":"2026-10-07T17:45:00Z","v":75464,"vw":100.353745},{"c":100.355,"h":100.36,"l":100.35,"n":143,"o":100.36,"t":"2026-10-07T18:00:00Z","v":40757,"vw":100.354913},{"c":100.355,"h":100.36,"l":100.35,"n":186,"o":100.3501,"t":"2026-10-07T18:15:00Z","v":105964,"vw":100.356165},{"c":100.3546,"h":100.36,"l":100.35,"n":154,"o":100.355,"t":"2026-10-07T18:30:00Z","v":21066,"vw":100.357034},{"c":100.355,"h":100.36,"l":100.35,"n":164,"o":100.355,"t":"2026-10-07T18:45:00Z","v":53881,"vw":100.357597},{"c":100.355,"h":100.36,"l":100.35,"n":167,"o":100.355,"t":"2026-10-07T19:00:00Z","v":38631,"vw":100.356012},{"c":100.355,"h":100.36,"l":100.35,"n":186,"o":100.355,"t":"2026-10-07T19:15:00Z","v":60049,"vw":100.356417},{"c":100.355,"h":100.36,"l":100.35,"n":149,"o":100.35,"t":"2026-10-07T19:30:00Z","v":23849,"vw":100.35735},{"c":100.355,"h":100.36,"l":100.35,"n":393,"o":100.36,"t":"2026-10-07T19:45:00Z","v":83582,"vw":100.357302},{"c":100.36,"h":100.36,"l":100.36,"n":9,"o":100.36,"t":"2026-10-07T20:00:00Z","v":628,"vw":100.36},{"c":100.36,"h":100.36,"l":100.36,"n":3,"o":100.36,"t":"2026-10-07T20:30:00Z","v":300,"vw":100.36},{"c":100.36,"h":100.36,"l":100.36,"n":1,"o":100.36,"t":"2026-10-07T21:00:00Z","v":500,"vw":100.36},{"c":100.3596,"h":100.3596,"l":100.3596,"n":3,"o":100.3596,"t":"2026-10-07T23:00:00Z","v":942,"vw":100.3596},{"c":100.365,"h":100.37,"l":100.36,"n":199,"o":100.36,"t":"2026-10-08T13:30:00Z","v":55979,"vw":100.362311},{"c":100.3618,"h":100.37,"l":100.36,"n":125,"o":100.365,"t":"2026-10-08T13:45:00Z","v":30535,"vw":100.364732},{"c":100.365,"h":100.37,"l":100.36,"n":192,"o":100.3618,"t":"2026-10-08T14:00:00Z","v":75003,"vw":100.366649},{"c":100.365,"h":100.37,"l":100.36,"n":242,"o":100.365,"t":"2026-10-08T14:15:00Z","v":123755,"vw":100.366557},{"c":100.365,"h":100.37,"l":100.36,"n":291,"o":100.3682,"t":"2026-10-08T14:30:00Z","v":46447,"vw":100.366597},{"c":100.36,"h":100.37,"l":100.36,"n":392,"o":100.37,"t":"2026-10-08T14:45:00Z","v":165176,"vw":100.365821},{"c":100.355,"h":100.365,"l":100.35,"n":188,"o":100.365,"t":"2026-10-08T15:00:00Z","v":45130,"vw":100.358121},{"c":100.355,"h":100.36,"l":100.35,"n":161,"o":100.355,"t":"2026-10-08T15:15:00Z","v":31253,"vw":100.3581},{"c":100.36,"h":100.36,"l":100.3501,"n":190,"o":100.355,"t":"2026-10-08T15:30:00Z","v":53242,"vw":100.358869},{"c":100.36,"h":100.36,"l":100.35,"n":147,"o":100.36,"t":"2026-10-08T15:45:00Z","v":23885,"vw":100.35709},{"c":100.37,"h":100.37,"l":100.35,"n":193,"o":100.3539,"t":"2026-10-08T16:00:00Z","v":55999,"vw":100.362875},{"c":100.365,"h":100.37,"l":100.36,"n":131,"o":100.365,"t":"2026-10-08T16:15:00Z","v":23047,"vw":100.36618},{"c":100.365,"h":100.37,"l":100.36,"n":92,"o":100.365,"t":"2026-10-08T16:30:00Z","v":21528,"vw":100.365932},{"c":100.37,"h":100.37,"l":100.3644,"n":144,"o":100.365,"t":"2026-10-08T16:45:00Z","v":26532,"vw":100.367659},{"c":100.37,"h":100.37,"l":100.36,"n":114,"o":100.3601,"t":"2026-10-08T17:00:00Z","v":22071,"vw":100.367504},{"c":100.37,"h":100.37,"l":100.36,"n":149,"o":100.37,"t":"2026-10-08T17:15:00Z","v":36454,"vw":100.366678},{"c":100.365,"h":100.37,"l":100.3601,"n":153,"o":100.365,"t":"2026-10-08T17:30:00Z","v":34937,"vw":100.36811},{"c":100.375,"h":100.38,"l":100.36,"n":212,"o":100.3647,"t":"2026-10-08T17:45:00Z","v":85693,"vw":100.372218},{"c":100.3745,"h":100.38,"l":100.37,"n":91,"o":100.37,"t":"2026-10-08T18:00:00Z","v":32485,"vw":100.37424},{"c":100.375,"h":100.38,"l":100.37,"n":216,"o":100.375,"t":"2026-10-08T18:15:00Z","v":117630,"vw":100.376077},{"c":100.3754,"h":100.38,"l":100.37,"n":179,"o":100.3798,"t":"2026-10-08T18:30:00Z","v":53364,"vw":100.375307},{"c":100.375,"h":100.38,"l":100.37,"n":133,"o":100.375,"t":"2026-10-08T18:45:00Z","v":58518,"vw":100.375152},{"c":100.375,"h":100.38,"l":100.37,"n":240,"o":100.375,"t":"2026-10-08T19:00:00Z","v":79812,"vw":100.376289},{"c":100.375,"h":100.38,"l":100.37,"n":290,"o":100.38,"t":"2026-10-08T19:15:00Z","v":96373,"vw":100.376242},{"c":100.38,"h":100.38,"l":100.37,"n":300,"o":100.38,"t":"2026-10-08T19:30:00Z","v":129782,"vw":100.377932},{"c":100.38,"h":100.38,"l":100.3701,"n":344,"o":100.375,"t":"2026-10-08T19:45:00Z","v":71360,"vw":100.37864},{"c":100.3623,"h":100.38,"l":100.3623,"n":11,"o":100.38,"t":"2026-10-08T20:00:00Z","v":8704,"vw":100.379674},{"c":100.4,"h":100.4,"l":100.4,"n":1,"o":100.4,"t":"2026-10-09T11:45:00Z","v":150,"vw":100.4},{"c":100.41,"h":100.42,"l":100.41,"n":167,"o":100.42,"t":"2026-10-09T13:30:00Z","v":85144,"vw":100.413167},{"c":100.4119,"h":100.42,"l":100.41,"n":221,"o":100.415,"t":"2026-10-09T13:45:00Z","v":41751,"vw":100.417177},{"c":100.4199,"h":100.42,"l":100.41,"n":275,"o":100.4115,"t":"2026-10-09T14:00:00Z","v":59655,"vw":100.416135},{"c":100.415,"h":100.42,"l":100.41,"n":145,"o":100.415,"t":"2026-10-09T14:15:00Z","v":26103,"vw":100.414819},{"c":100.419,"h":100.42,"l":100.41,"n":164,"o":100.42,"t":"2026-10-09T14:30:00Z","v":37065,"vw":100.415079},{"c":100.4199,"h":100.42,"l":100.41,"n":162,"o":100.4147,"t":"2026-10-09T14:45:00Z","v":48845,"vw":100.41555},{"c":100.415,"h":100.42,"l":100.41,"n":198,"o":100.415,"t":"2026-10-09T15:00:00Z","v":30793,"vw":100.414779},{"c":100.415,"h":100.42,"l":100.41,"n":110,"o":100.415,"t":"2026-10-09T15:15:00Z","v":22270,"vw":100.416958},{"c":100.415,"h":100.42,"l":100.41,"n":151,"o":100.415,"t":"2026-10-09T15:30:00Z","v":19804,"vw":100.415122},{"c":100.4147,"h":100.42,"l":100.41,"n":101,"o":100.4181,"t":"2026-10-09T15:45:00Z","v":11101,"vw":100.416657},{"c":100.4199,"h":100.42,"l":100.41,"n":131,"o":100.42,"t":"2026-10-09T16:00:00Z","v":64170,"vw":100.415459},{"c":100.415,"h":100.42,"l":100.41,"n":119,"o":100.42,"t":"2026-10-09T16:15:00Z","v":20348,"vw":100.41572},{"c":100.4145,"h":100.42,"l":100.41,"n":150,"o":100.4199,"t":"2026-10-09T16:30:00Z","v":47471,"vw":100.417199},{"c":100.415,"h":100.42,"l":100.41,"n":139,"o":100.4145,"t":"2026-10-09T16:45:00Z","v":36891,"vw":100.41588},{"c":100.4181,"h":100.42,"l":100.41,"n":100,"o":100.4101,"t":"2026-10-09T17:00:00Z","v":36051,"vw":100.418252},{"c":100.415,"h":100.42,"l":100.41,"n":119,"o":100.415,"t":"2026-10-09T17:15:00Z","v":27723,"vw":100.41613},{"c":100.41,"h":100.42,"l":100.41,"n":111,"o":100.4181,"t":"2026-10-09T17:30:00Z","v":30909,"vw":100.41543},{"c":100.415,"h":100.42,"l":100.41,"n":204,"o":100.415,"t":"2026-10-09T17:45:00Z","v":67111,"vw":100.414121},{"c":100.42,"h":100.42,"l":100.41,"n":129,"o":100.4159,"t":"2026-10-09T18:00:00Z","v":25370,"vw":100.417206},{"c":100.42,"h":100.42,"l":100.41,"n":182,"o":100.415,"t":"2026-10-09T18:15:00Z","v":63611,"vw":100.418454},{"c":100.4199,"h":100.42,"l":100.41,"n":155,"o":100.4147,"t":"2026-10-09T18:30:00Z","v":141360,"vw":100.419447},{"c":100.4199,"h":100.42,"l":100.41,"n":170,"o":100.4147,"t":"2026-10-09T18:45:00Z","v":36570,"vw":100.41775},{"c":100.42,"h":100.42,"l":100.41,"n":195,"o":100.4181,"t":"2026-10-09T19:00:00Z","v":97108,"vw":100.416575},{"c":100.4199,"h":100.42,"l":100.41,"n":263,"o":100.42,"t":"2026-10-09T19:15:00Z","v":70090,"vw":100.417427},{"c":100.4281,"h":100.43,"l":100.42,"n":252,"o":100.42,"t":"2026-10-09T19:30:00Z","v":77692,"vw":100.425862},{"c":100.425,"h":100.43,"l":100.42,"n":342,"o":100.425,"t":"2026-10-09T19:45:00Z","v":63875,"vw":100.425403},{"c":100.42,"h":100.42,"l":100.42,"n":7,"o":100.42,"t":"2026-10-09T20:00:00Z","v":838,"vw":100.42},{"c":100.4201,"h":100.4201,"l":100.42,"n":2,"o":100.42,"t":"2026-10-09T21:00:00Z","v":300,"vw":100.42005},{"c":100.42,"h":100.42,"l":100.42,"n":27,"o":100.42,"t":"2026-10-12T08:00:00Z","v":891,"vw":100.42},{"c":100.42,"h":100.42,"l":100.42,"n":2,"o":100.42,"t":"2026-10-12T08:30:00Z","v":226,"vw":100.42},{"c":100.42,"h":100.42,"l":100.42,"n":1,"o":100.42,"t":"2026-10-12T11:45:00Z","v":100,"vw":100.42},{"c":100.425,"h":100.43,"l":100.41,"n":251,"o":100.41,"t":"2026-10-12T13:30:00Z","v":98085,"vw":100.422264},{"c":100.4201,"h":100.43,"l":100.42,"n":148,"o":100.425,"t":"2026-10-12T13:45:00Z","v":21776,"vw":100.422806},{"c":100.423,"h":100.43,"l":100.42,"n":193,"o":100.42,"t":"2026-10-12T14:00:00Z","v":20430,"vw":100.422323},{"c":100.42,"h":100.43,"l":100.42,"n":304,"o":100.43,"t":"2026-10-12T14:15:00Z","v":58057,"vw":100.421889},{"c":100.425,"h":100.43,"l":100.42,"n":275,"o":100.42,"t":"2026-10-12T14:30:00Z","v":58349,"vw":100.423366},{"c":100.4101,"h":100.4254,"l":100.41,"n":366,"o":100.42,"t":"2026-10-12T14:45:00Z","v":107753,"vw":100.413382},{"c":100.41,"h":100.42,"l":100.41,"n":267,"o":100.415,"t":"2026-10-12T15:00:00Z","v":85164,"vw":100.413912},{"c":100.415,"h":100.42,"l":100.41,"n":154,"o":100.41,"t":"2026-10-12T15:15:00Z","v":64366,"vw":100.41577},{"c":100.4154,"h":100.42,"l":100.41,"n":132,"o":100.415,"t":"2026-10-12T15:30:00Z","v":19185,"vw":100.413974},{"c":100.415,"h":100.42,"l":100.41,"n":120,"o":100.4199,"t":"2026-10-12T15:45:00Z","v":36714,"vw":100.413679},{"c":100.415,"h":100.42,"l":100.41,"n":143,"o":100.415,"t":"2026-10-12T16:00:00Z","v":26543,"vw":100.413253},{"c":100.41,"h":100.42,"l":100.41,"n":160,"o":100.41,"t":"2026-10-12T16:15:00Z","v":55121,"vw":100.413941},{"c":100.41,"h":100.42,"l":100.41,"n":151,"o":100.415,"t":"2026-10-12T16:30:00Z","v":39119,"vw":100.415715},{"c":100.415,"h":100.42,"l":100.41,"n":178,"o":100.4101,"t":"2026-10-12T16:45:00Z","v":669521,"vw":100.41972},{"c":100.415,"h":100.42,"l":100.41,"n":133,"o":100.41,"t":"2026-10-12T17:00:00Z","v":19431,"vw":100.414081},{"c":100.41,"h":100.42,"l":100.41,"n":101,"o":100.41,"t":"2026-10-12T17:15:00Z","v":21864,"vw":100.414839},{"c":100.415,"h":100.42,"l":100.41,"n":170,"o":100.415,"t":"2026-10-12T17:30:00Z","v":37729,"vw":100.412679},{"c":100.415,"h":100.42,"l":100.41,"n":164,"o":100.4199,"t":"2026-10-12T17:45:00Z","v":78664,"vw":100.418944},{"c":100.42,"h":100.43,"l":100.415,"n":249,"o":100.415,"t":"2026-10-12T18:00:00Z","v":151853,"vw":100.424842},{"c":100.425,"h":100.43,"l":100.42,"n":163,"o":100.42,"t":"2026-10-12T18:15:00Z","v":37433,"vw":100.421233},{"c":100.42,"h":100.43,"l":100.42,"n":137,"o":100.4204,"t":"2026-10-12T18:30:00Z","v":22024,"vw":100.422258},{"c":100.415,"h":100.43,"l":100.41,"n":180,"o":100.42,"t":"2026-10-12T18:45:00Z","v":269272,"vw":100.420428},{"c":100.4154,"h":100.42,"l":100.41,"n":139,"o":100.415,"t":"2026-10-12T19:00:00Z","v":32421,"vw":100.414114},{"c":100.415,"h":100.42,"l":100.41,"n":188,"o":100.415,"t":"2026-10-12T19:15:00Z","v":94427,"vw":100.416096},{"c":100.415,"h":100.43,"l":100.41,"n":242,"o":100.42,"t":"2026-10-12T19:30:00Z","v":1396327,"vw":100.429055},{"c":100.42,"h":100.42,"l":100.41,"n":286,"o":100.415,"t":"2026-10-12T19:45:00Z","v":158698,"vw":100.416085},{"c":100.4111,"h":100.4111,"l":100.41,"n":10,"o":100.41,"t":"2026-10-12T20:00:00Z","v":849,"vw":100.410131},{"c":100.4111,"h":100.4111,"l":100.4111,"n":1,"o":100.4111,"t":"2026-10-12T20:30:00Z","v":100,"vw":100.4111},{"c":99.49,"h":99.49,"l":99.49,"n":1,"o":99.49,"t":"2026-10-13T08:00:00Z","v":200,"vw":99.49},{"c":100.42,"h":100.42,"l":100.42,"n":1,"o":100.42,"t":"2026-10-13T12:45:00Z","v":463,"vw":100.42},{"c":100.425,"h":100.43,"l":100.42,"n":290,"o":100.43,"t":"2026-10-13T13:30:00Z","v":74968,"vw":100.425306},{"c":100.425,"h":100.43,"l":100.42,"n":235,"o":100.425,"t":"2026-10-13T13:45:00Z","v":49907,"vw":100.425552},{"c":100.4297,"h":100.43,"l":100.42,"n":274,"o":100.4259,"t":"2026-10-13T14:00:00Z","v":36289,"vw":100.425737},{"c":100.4241,"h":100.43,"l":100.42,"n":262,"o":100.425,"t":"2026-10-13T14:15:00Z","v":134782,"vw":100.421605},{"c":100.425,"h":100.43,"l":100.42,"n":245,"o":100.425,"t":"2026-10-13T14:30:00Z","v":28219,"vw":100.424986},{"c":100.425,"h":100.43,"l":100.42,"n":394,"o":100.4247,"t":"2026-10-13T14:45:00Z","v":76140,"vw":100.424821},{"c":100.425,"h":100.43,"l":100.42,"n":273,"o":100.425,"t":"2026-10-13T15:00:00Z","v":42422,"vw":100.424926},{"c":100.4247,"h":100.43,"l":100.41,"n":228,"o":100.425,"t":"2026-10-13T15:15:00Z","v":987516,"vw":100.413668},{"c":100.425,"h":100.43,"l":100.42,"n":186,"o":100.4251,"t":"2026-10-13T15:30:00Z","v":49809,"vw":100.423135},{"c":100.422,"h":100.43,"l":100.42,"n":90,"o":100.425,"t":"2026-10-13T15:45:00Z","v":23563,"vw":100.423084},{"c":100.425,"h":100.4299,"l":100.42,"n":154,"o":100.4254,"t":"2026-10-13T16:00:00Z","v":32230,"vw":100.42313},{"c":100.422,"h":100.43,"l":100.42,"n":101,"o":100.42,"t":"2026-10-13T16:15:00Z","v":49443,"vw":100.425001},{"c":100.4255,"h":100.4299,"l":100.42,"n":76,"o":100.4299,"t":"2026-10-13T16:30:00Z","v":23671,"vw":100.422679},{"c":100.42,"h":100.43,"l":100.42,"n":100,"o":100.425,"t":"2026-10-13T16:45:00Z","v":30252,"vw":100.424097},{"c":100.42,"h":100.43,"l":100.42,"n":163,"o":100.42,"t":"2026-10-13T17:00:00Z","v":74512,"vw":100.424829},{"c":100.42,"h":100.43,"l":100.42,"n":136,"o":100.42,"t":"2026-10-13T17:15:00Z","v":38090,"vw":100.422624},{"c":100.42,"h":100.43,"l":100.42,"n":114,"o":100.425,"t":"2026-10-13T17:30:00Z","v":42833,"vw":100.423249},{"c":100.425,"h":100.43,"l":100.42,"n":120,"o":100.425,"t":"2026-10-13T17:45:00Z","v":41100,"vw":100.422881},{"c":100.4254,"h":100.43,"l":100.42,"n":138,"o":100.42,"t":"2026-10-13T18:00:00Z","v":21062,"vw":100.42312},{"c":100.4254,"h":100.4299,"l":100.42,"n":122,"o":100.425,"t":"2026-10-13T18:15:00Z","v":29062,"vw":100.422379},{"c":100.415,"h":100.4276,"l":100.4142,"n":191,"o":100.425,"t":"2026-10-13T18:30:00Z","v":115069,"vw":100.419689},{"c":100.415,"h":100.42,"l":100.41,"n":149,"o":100.415,"t":"2026-10-13T18:45:00Z","v":40911,"vw":100.415476},{"c":100.415,"h":100.42,"l":100.41,"n":197,"o":100.415,"t":"2026-10-13T19:00:00Z","v":91700,"vw":100.417985},{"c":100.41,"h":100.42,"l":100.41,"n":197,"o":100.4102,"t":"2026-10-13T19:15:00Z","v":126641,"vw":100.411496},{"c":100.415,"h":100.42,"l":100.4101,"n":190,"o":100.42,"t":"2026-10-13T19:30:00Z","v":76039,"vw":100.419001},{"c":100.42,"h":100.425,"l":100.41,"n":961,"o":100.42,"t":"2026-10-13T19:45:00Z","v":162225,"vw":100.41837},{"c":100.41,"h":100.4294,"l":100.41,"n":15,"o":100.41,"t":"2026-10-13T20:00:00Z","v":16515,"vw":100.41326},{"c":100.4104,"h":100.4105,"l":100.4104,"n":6,"o":100.4105,"t":"2026-10-13T23:30:00Z","v":904,"vw":100.410433},{"c":100.42,"h":100.42,"l":100.42,"n":3,"o":100.42,"t":"2026-10-14T08:15:00Z","v":550,"vw":100.42},{"c":100.42,"h":100.42,"l":100.42,"n":1,"o":100.42,"t":"2026-10-14T12:30:00Z","v":500,"vw":100.42},{"c":100.425,"h":100.43,"l":100.4101,"n":233,"o":100.42,"t":"2026-10-14T13:30:00Z","v":64503,"vw":100.421218},{"c":100.4216,"h":100.43,"l":100.42,"n":212,"o":100.425,"t":"2026-10-14T13:45:00Z","v":27093,"vw":100.424132},{"c":100.425,"h":100.43,"l":100.42,"n":225,"o":100.425,"t":"2026-10-14T14:00:00Z","v":88810,"vw":100.422494},{"c":100.425,"h":100.43,"l":100.42,"n":247,"o":100.425,"t":"2026-10-14T14:15:00Z","v":233900,"vw":100.428775},{"c":100.4246,"h":100.43,"l":100.42,"n":301,"o":100.43,"t":"2026-10-14T14:30:00Z","v":95361,"vw":100.426409},{"c":100.425,"h":100.43,"l":100.42,"n":197,"o":100.425,"t":"2026-10-14T14:45:00Z","v":34895,"vw":100.424165},{"c":100.43,"h":100.43,"l":100.4201,"n":296,"o":100.4299,"t":"2026-10-14T15:00:00Z","v":79250,"vw":100.427432},{"c":100.4357,"h":100.44,"l":100.425,"n":305,"o":100.43,"t":"2026-10-14T15:15:00Z","v":93016,"vw":100.432941},{"c":100.435,"h":100.44,"l":100.43,"n":156,"o":100.4357,"t":"2026-10-14T15:30:00Z","v":40419,"vw":100.434238},{"c":100.435,"h":100.44,"l":100.43,"n":217,"o":100.4356,"t":"2026-10-14T15:45:00Z","v":61322,"vw":100.434371},{"c":100.4356,"h":100.44,"l":100.43,"n":304,"o":100.4355,"t":"2026-10-14T16:00:00Z","v":26615,"vw":100.435482},{"c":100.435,"h":100.44,"l":100.43,"n":179,"o":100.435,"t":"2026-10-14T16:15:00Z","v":33505,"vw":100.433543},{"c":100.4356,"h":100.44,"l":100.43,"n":212,"o":100.44,"t":"2026-10-14T16:30:00Z","v":58672,"vw":100.436369},{"c":100.4301,"h":100.44,"l":100.4301,"n":162,"o":100.4344,"t":"2026-10-14T16:45:00Z","v":26537,"vw":100.434865},{"c":100.435,"h":100.44,"l":100.43,"n":140,"o":100.4303,"t":"2026-10-14T17:00:00Z","v":26551,"vw":100.435175},{"c":100.4356,"h":100.44,"l":100.43,"n":205,"o":100.435,"t":"2026-10-14T17:15:00Z","v":86891,"vw":100.436028},{"c":100.4345,"h":100.44,"l":100.43,"n":138,"o":100.435,"t":"2026-10-14T17:30:00Z","v":86666,"vw":100.434817},{"c":100.435,"h":100.44,"l":100.43,"n":230,"o":100.4359,"t":"2026-10-14T17:45:00Z","v":55513,"vw":100.435323},{"c":100.435,"h":100.44,"l":100.43,"n":90,"o":100.4316,"t":"2026-10-14T18:00:00Z","v":26069,"vw":100.436862},{"c":100.435,"h":100.44,"l":100.43,"n":99,"o":100.44,"t":"2026-10-14T18:15:00Z","v":26653,"vw":100.43737},{"c":100.44,"h":100.44,"l":100.43,"n":186,"o":100.439,"t":"2026-10-14T18:30:00Z","v":115293,"vw":100.439361},{"c":100.445,"h":100.45,"l":100.44,"n":201,"o":100.44,"t":"2026-10-14T18:45:00Z","v":87055,"vw":100.445623},{"c":100.445,"h":100.45,"l":100.44,"n":160,"o":100.4401,"t":"2026-10-14T19:00:00Z","v":64129,"vw":100.448191},{"c":100.445,"h":100.45,"l":100.44,"n":165,"o":100.445,"t":"2026-10-14T19:15:00Z","v":40194,"vw":100.447432},{"c":100.445,"h":100.45,"l":100.44,"n":480,"o":100.445,"t":"2026-10-14T19:30:00Z","v":137050,"vw":100.445529},{"c":100.45,"h":100.45,"l":100.44,"n":466,"o":100.44,"t":"2026-10-14T19:45:00Z","v":135770,"vw":100.44811},{"c":100.4305,"h":100.44,"l":100.4305,"n":8,"o":100.44,"t":"2026-10-14T20:00:00Z","v":729,"vw":100.437372},{"c":100.43,"h":100.43,"l":100.43,"n":1,"o":100.43,"t":"2026-10-14T20:15:00Z","v":200,"vw":100.43},{"c":100.4305,"h":100.4305,"l":100.4305,"n":3,"o":100.4305,"t":"2026-10-14T20:30:00Z","v":185,"vw":100.4305},{"c":100.4354,"h":100.4354,"l":100.4354,"n":1,"o":100.4354,"t":"2026-10-14T22:15:00Z","v":400,"vw":100.4354},{"c":100.42,"h":100.42,"l":100.42,"n":3,"o":100.42,"t":"2026-10-14T22:45:00Z","v":327,"vw":100.42},{"c":98.89,"h":98.89,"l":98.89,"n":5,"o":98.89,"t":"2026-10-15T08:00:00Z","v":467,"vw":98.89},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-15T10:15:00Z","v":250,"vw":100},{"c":100.43,"h":100.43,"l":100.43,"n":2,"o":100.43,"t":"2026-10-15T11:00:00Z","v":818,"vw":100.43},{"c":100.4203,"h":100.4203,"l":100.4203,"n":1,"o":100.4203,"t":"2026-10-15T11:30:00Z","v":500,"vw":100.4203},{"c":100.4231,"h":100.4231,"l":100.4231,"n":1,"o":100.4231,"t":"2026-10-15T11:45:00Z","v":630,"vw":100.4231},{"c":100.44,"h":100.44,"l":100.43,"n":6,"o":100.43,"t":"2026-10-15T12:00:00Z","v":6057,"vw":100.439665},{"c":100.45,"h":100.45,"l":100.43,"n":16,"o":100.43,"t":"2026-10-15T12:15:00Z","v":1452,"vw":100.443624},{"c":100.44,"h":100.44,"l":100.44,"n":1,"o":100.44,"t":"2026-10-15T12:45:00Z","v":300,"vw":100.44},{"c":100.49,"h":100.52,"l":100.47,"n":173,"o":100.49,"t":"2026-10-15T13:15:00Z","v":65747,"vw":100.480073},{"c":100.475,"h":100.52,"l":100.47,"n":270,"o":100.52,"t":"2026-10-15T13:30:00Z","v":194417,"vw":100.515727},{"c":100.485,"h":100.49,"l":100.47,"n":239,"o":100.475,"t":"2026-10-15T13:45:00Z","v":32070,"vw":100.479797},{"c":100.485,"h":100.49,"l":100.48,"n":291,"o":100.49,"t":"2026-10-15T14:00:00Z","v":80083,"vw":100.486885},{"c":100.485,"h":100.49,"l":100.48,"n":211,"o":100.485,"t":"2026-10-15T14:15:00Z","v":66682,"vw":100.483723},{"c":100.485,"h":100.49,"l":100.48,"n":373,"o":100.485,"t":"2026-10-15T14:30:00Z","v":57155,"vw":100.483866},{"c":100.485,"h":100.49,"l":100.48,"n":129,"o":100.485,"t":"2026-10-15T14:45:00Z","v":17011,"vw":100.485034},{"c":100.4859,"h":100.49,"l":100.48,"n":129,"o":100.485,"t":"2026-10-15T15:00:00Z","v":17830,"vw":100.484747},{"c":100.485,"h":100.49,"l":100.48,"n":173,"o":100.485,"t":"2026-10-15T15:15:00Z","v":31360,"vw":100.484635},{"c":100.485,"h":100.49,"l":100.48,"n":87,"o":100.485,"t":"2026-10-15T15:30:00Z","v":26191,"vw":100.487223},{"c":100.4899,"h":100.49,"l":100.48,"n":122,"o":100.485,"t":"2026-10-15T15:45:00Z","v":43943,"vw":100.484935},{"c":100.4898,"h":100.49,"l":100.48,"n":134,"o":100.485,"t":"2026-10-15T16:00:00Z","v":34156,"vw":100.485995},{"c":100.49,"h":100.49,"l":100.48,"n":98,"o":100.485,"t":"2026-10-15T16:15:00Z","v":26581,"vw":100.485161},{"c":100.485,"h":100.49,"l":100.48,"n":138,"o":100.4876,"t":"2026-10-15T16:30:00Z","v":30795,"vw":100.485331},{"c":100.485,"h":100.49,"l":100.48,"n":166,"o":100.49,"t":"2026-10-15T16:45:00Z","v":36835,"vw":100.486434},{"c":100.485,"h":100.49,"l":100.48,"n":265,"o":100.49,"t":"2026-10-15T17:00:00Z","v":52511,"vw":100.483772},{"c":100.485,"h":100.49,"l":100.48,"n":110,"o":100.485,"t":"2026-10-15T17:15:00Z","v":28153,"vw":100.485007},{"c":100.485,"h":100.49,"l":100.48,"n":115,"o":100.485,"t":"2026-10-15T17:30:00Z","v":36074,"vw":100.484527},{"c":100.485,"h":100.49,"l":100.48,"n":178,"o":100.485,"t":"2026-10-15T17:45:00Z","v":137786,"vw":100.48136},{"c":100.48,"h":100.49,"l":100.48,"n":157,"o":100.48,"t":"2026-10-15T18:00:00Z","v":152576,"vw":100.487037},{"c":100.485,"h":100.49,"l":100.48,"n":470,"o":100.485,"t":"2026-10-15T18:15:00Z","v":75927,"vw":100.483535},{"c":100.485,"h":100.49,"l":100.4801,"n":130,"o":100.485,"t":"2026-10-15T18:30:00Z","v":28056,"vw":100.48644},{"c":100.485,"h":100.49,"l":100.48,"n":218,"o":100.485,"t":"2026-10-15T18:45:00Z","v":55841,"vw":100.485112},{"c":100.485,"h":100.49,"l":100.48,"n":177,"o":100.485,"t":"2026-10-15T19:00:00Z","v":45786,"vw":100.482737},{"c":100.485,"h":100.49,"l":100.48,"n":309,"o":100.485,"t":"2026-10-15T19:15:00Z","v":52591,"vw":100.485317},{"c":100.4801,"h":100.49,"l":100.48,"n":273,"o":100.485,"t":"2026-10-15T19:30:00Z","v":72426,"vw":100.486404},{"c":100.47,"h":100.49,"l":100.46,"n":392,"o":100.485,"t":"2026-10-15T19:45:00Z","v":73732,"vw":100.481357},{"c":100.5,"h":100.53,"l":100.48,"n":13,"o":100.49,"t":"2026-10-15T20:00:00Z","v":6540,"vw":100.497866},{"c":100.49,"h":100.49,"l":100.49,"n":6,"o":100.49,"t":"2026-10-16T08:00:00Z","v":792,"vw":100.49},{"c":100.52,"h":100.52,"l":100.52,"n":3,"o":100.52,"t":"2026-10-16T08:30:00Z","v":400,"vw":100.52},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-10-16T12:15:00Z","v":100,"vw":100.52},{"c":100.5285,"h":100.5285,"l":100.5285,"n":1,"o":100.5285,"t":"2026-10-16T12:30:00Z","v":160,"vw":100.5285},{"c":100.525,"h":100.53,"l":100.52,"n":170,"o":100.53,"t":"2026-10-16T13:30:00Z","v":35312,"vw":100.527626},{"c":100.525,"h":100.53,"l":100.52,"n":98,"o":100.53,"t":"2026-10-16T13:45:00Z","v":21203,"vw":100.525395},{"c":100.53,"h":100.53,"l":100.52,"n":199,"o":100.5299,"t":"2026-10-16T14:00:00Z","v":56680,"vw":100.524928},{"c":100.53,"h":100.53,"l":100.52,"n":292,"o":100.53,"t":"2026-10-16T14:15:00Z","v":118853,"vw":100.527076},{"c":100.53,"h":100.53,"l":100.52,"n":248,"o":100.53,"t":"2026-10-16T14:30:00Z","v":46463,"vw":100.527069},{"c":100.53,"h":100.53,"l":100.52,"n":199,"o":100.5245,"t":"2026-10-16T14:45:00Z","v":35757,"vw":100.527421},{"c":100.53,"h":100.53,"l":100.52,"n":201,"o":100.5261,"t":"2026-10-16T15:00:00Z","v":31809,"vw":100.527697},{"c":100.5284,"h":100.53,"l":100.52,"n":209,"o":100.5284,"t":"2026-10-16T15:15:00Z","v":45010,"vw":100.52659},{"c":100.5244,"h":100.53,"l":100.52,"n":127,"o":100.53,"t":"2026-10-16T15:30:00Z","v":22921,"vw":100.524479},{"c":100.53,"h":100.53,"l":100.52,"n":173,"o":100.53,"t":"2026-10-16T15:45:00Z","v":39358,"vw":100.525326},{"c":100.525,"h":100.53,"l":100.52,"n":137,"o":100.53,"t":"2026-10-16T16:00:00Z","v":29494,"vw":100.5239},{"c":100.525,"h":100.53,"l":100.52,"n":120,"o":100.5299,"t":"2026-10-16T16:15:00Z","v":34298,"vw":100.524742},{"c":100.525,"h":100.53,"l":100.52,"n":128,"o":100.525,"t":"2026-10-16T16:30:00Z","v":42967,"vw":100.526123},{"c":100.525,"h":100.53,"l":100.52,"n":108,"o":100.525,"t":"2026-10-16T16:45:00Z","v":60478,"vw":100.52794},{"c":100.525,"h":100.53,"l":100.52,"n":94,"o":100.525,"t":"2026-10-16T17:00:00Z","v":34766,"vw":100.524189},{"c":100.53,"h":100.53,"l":100.52,"n":163,"o":100.5299,"t":"2026-10-16T17:15:00Z","v":49624,"vw":100.524929},{"c":100.525,"h":100.53,"l":100.52,"n":116,"o":100.53,"t":"2026-10-16T17:30:00Z","v":15638,"vw":100.525274},{"c":100.53,"h":100.53,"l":100.52,"n":157,"o":100.53,"t":"2026-10-16T17:45:00Z","v":50482,"vw":100.524993},{"c":100.5276,"h":100.53,"l":100.52,"n":157,"o":100.525,"t":"2026-10-16T18:00:00Z","v":37633,"vw":100.525612},{"c":100.525,"h":100.53,"l":100.52,"n":107,"o":100.525,"t":"2026-10-16T18:15:00Z","v":20769,"vw":100.525339},{"c":100.525,"h":100.53,"l":100.52,"n":189,"o":100.525,"t":"2026-10-16T18:30:00Z","v":31711,"vw":100.524883},{"c":100.5241,"h":100.53,"l":100.52,"n":170,"o":100.525,"t":"2026-10-16T18:45:00Z","v":27243,"vw":100.524277},{"c":100.525,"h":100.53,"l":100.52,"n":234,"o":100.525,"t":"2026-10-16T19:00:00Z","v":54103,"vw":100.526573},{"c":100.525,"h":100.53,"l":100.52,"n":279,"o":100.525,"t":"2026-10-16T19:15:00Z","v":91150,"vw":100.52544},{"c":100.5245,"h":100.53,"l":100.52,"n":502,"o":100.525,"t":"2026-10-16T19:30:00Z","v":109137,"vw":100.52602},{"c":100.53,"h":100.53,"l":100.52,"n":270,"o":100.525,"t":"2026-10-16T19:45:00Z","v":53439,"vw":100.523924},{"c":100.53,"h":100.53,"l":100.52,"n":12,"o":100.52,"t":"2026-10-16T20:00:00Z","v":3089,"vw":100.523897},{"c":100.53,"h":100.53,"l":100.53,"n":2,"o":100.53,"t":"2026-10-16T20:15:00Z","v":900,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":2,"o":100.53,"t":"2026-10-16T20:30:00Z","v":275,"vw":100.53},{"c":100.53,"h":100.53,"l":100.53,"n":2,"o":100.53,"t":"2026-10-16T21:30:00Z","v":109,"vw":100.53},{"c":100.54,"h":100.54,"l":100.54,"n":7,"o":100.54,"t":"2026-10-16T21:45:00Z","v":1000,"vw":100.54},{"c":100.5415,"h":100.5415,"l":100.5415,"n":1,"o":100.5415,"t":"2026-10-16T22:30:00Z","v":300,"vw":100.5415},{"c":100.5415,"h":100.5415,"l":100.5415,"n":1,"o":100.5415,"t":"2026-10-16T22:45:00Z","v":728,"vw":100.5415},{"c":100.5401,"h":100.55,"l":100.54,"n":3,"o":100.55,"t":"2026-10-16T23:00:00Z","v":988,"vw":100.543957},{"c":100.54,"h":100.54,"l":100.54,"n":1,"o":100.54,"t":"2026-10-16T23:30:00Z","v":4000,"vw":100.54},{"c":100.53,"h":100.53,"l":100.53,"n":3,"o":100.53,"t":"2026-10-19T11:00:00Z","v":113,"vw":100.53},{"c":100.5301,"h":100.5301,"l":100.53,"n":2,"o":100.53,"t":"2026-10-19T11:45:00Z","v":400,"vw":100.53005},{"c":100.545,"h":100.55,"l":100.53,"n":377,"o":100.53,"t":"2026-10-19T13:30:00Z","v":103493,"vw":100.539516},{"c":100.54,"h":100.55,"l":100.54,"n":282,"o":100.5401,"t":"2026-10-19T13:45:00Z","v":108233,"vw":100.544666},{"c":100.5415,"h":100.5476,"l":100.54,"n":267,"o":100.545,"t":"2026-10-19T14:00:00Z","v":23931,"vw":100.542807},{"c":100.54,"h":100.55,"l":100.54,"n":174,"o":100.54,"t":"2026-10-19T14:15:00Z","v":35383,"vw":100.543248},{"c":100.545,"h":100.55,"l":100.54,"n":289,"o":100.54,"t":"2026-10-19T14:30:00Z","v":60542,"vw":100.541498},{"c":100.54,"h":100.55,"l":100.54,"n":241,"o":100.54,"t":"2026-10-19T14:45:00Z","v":54201,"vw":100.543075},{"c":100.5401,"h":100.55,"l":100.54,"n":170,"o":100.5455,"t":"2026-10-19T15:00:00Z","v":29656,"vw":100.543539},{"c":100.5455,"h":100.55,"l":100.54,"n":177,"o":100.5448,"t":"2026-10-19T15:15:00Z","v":54706,"vw":100.543},{"c":100.5385,"h":100.55,"l":100.53,"n":178,"o":100.54,"t":"2026-10-19T15:30:00Z","v":35779,"vw":100.540152},{"c":100.53,"h":100.54,"l":100.53,"n":176,"o":100.54,"t":"2026-10-19T15:45:00Z","v":64362,"vw":100.531},{"c":100.53,"h":100.54,"l":100.53,"n":134,"o":100.53,"t":"2026-10-19T16:00:00Z","v":33747,"vw":100.535438},{"c":100.53,"h":100.54,"l":100.53,"n":139,"o":100.535,"t":"2026-10-19T16:15:00Z","v":48156,"vw":100.53074},{"c":100.535,"h":100.54,"l":100.53,"n":150,"o":100.54,"t":"2026-10-19T16:30:00Z","v":89124,"vw":100.537665},{"c":100.53,"h":100.54,"l":100.53,"n":123,"o":100.535,"t":"2026-10-19T16:45:00Z","v":24033,"vw":100.531849},{"c":100.5301,"h":100.54,"l":100.53,"n":89,"o":100.53,"t":"2026-10-19T17:00:00Z","v":25790,"vw":100.531456},{"c":100.53,"h":100.54,"l":100.53,"n":181,"o":100.53,"t":"2026-10-19T17:15:00Z","v":65604,"vw":100.532669},{"c":100.525,"h":100.5375,"l":100.52,"n":170,"o":100.5375,"t":"2026-10-19T17:30:00Z","v":25406,"vw":100.526485},{"c":100.525,"h":100.53,"l":100.52,"n":154,"o":100.5244,"t":"2026-10-19T17:45:00Z","v":24415,"vw":100.52412},{"c":100.525,"h":100.53,"l":100.52,"n":96,"o":100.525,"t":"2026-10-19T18:00:00Z","v":12434,"vw":100.52483},{"c":100.525,"h":100.53,"l":100.52,"n":112,"o":100.53,"t":"2026-10-19T18:15:00Z","v":30922,"vw":100.526465},{"c":100.5284,"h":100.53,"l":100.52,"n":152,"o":100.5215,"t":"2026-10-19T18:30:00Z","v":21066,"vw":100.525561},{"c":100.52,"h":100.53,"l":100.52,"n":184,"o":100.53,"t":"2026-10-19T18:45:00Z","v":43169,"vw":100.525224},{"c":100.5216,"h":100.53,"l":100.52,"n":146,"o":100.52,"t":"2026-10-19T19:00:00Z","v":48812,"vw":100.524753},{"c":100.5299,"h":100.53,"l":100.52,"n":196,"o":100.5238,"t":"2026-10-19T19:15:00Z","v":45855,"vw":100.524542},{"c":100.525,"h":100.53,"l":100.52,"n":224,"o":100.525,"t":"2026-10-19T19:30:00Z","v":37928,"vw":100.524613},{"c":100.525,"h":100.53,"l":100.52,"n":299,"o":100.5285,"t":"2026-10-19T19:45:00Z","v":66655,"vw":100.524634},{"c":100.52,"h":100.5209,"l":100.52,"n":33,"o":100.52,"t":"2026-10-19T20:00:00Z","v":5328,"vw":100.520034},{"c":100.5205,"h":100.5205,"l":100.52,"n":13,"o":100.52,"t":"2026-10-19T20:15:00Z","v":2006,"vw":100.52025},{"c":100.5295,"h":100.5295,"l":100.5295,"n":1,"o":100.5295,"t":"2026-10-19T20:30:00Z","v":121,"vw":100.5295},{"c":100.5205,"h":100.5205,"l":100.52,"n":6,"o":100.52,"t":"2026-10-19T21:00:00Z","v":1300,"vw":100.520199},{"c":100.52,"h":100.52,"l":100.52,"n":3,"o":100.52,"t":"2026-10-19T23:30:00Z","v":220,"vw":100.52},{"c":100.5301,"h":100.5301,"l":100.53,"n":2,"o":100.53,"t":"2026-10-20T11:45:00Z","v":214,"vw":100.530053},{"c":100.53,"h":100.5303,"l":100.53,"n":2,"o":100.5303,"t":"2026-10-20T12:00:00Z","v":200,"vw":100.53015},{"c":100.53,"h":100.53,"l":100.53,"n":3,"o":100.53,"t":"2026-10-20T12:15:00Z","v":204,"vw":100.53},{"c":100.5385,"h":100.5385,"l":100.5385,"n":1,"o":100.5385,"t":"2026-10-20T12:45:00Z","v":100,"vw":100.5385},{"c":100.5384,"h":100.56,"l":100.53,"n":200,"o":100.54,"t":"2026-10-20T13:30:00Z","v":56112,"vw":100.549318},{"c":100.55,"h":100.55,"l":100.53,"n":206,"o":100.54,"t":"2026-10-20T13:45:00Z","v":69533,"vw":100.541918},{"c":100.5501,"h":100.56,"l":100.54,"n":261,"o":100.5424,"t":"2026-10-20T14:00:00Z","v":91561,"vw":100.553535},{"c":100.555,"h":100.56,"l":100.55,"n":218,"o":100.555,"t":"2026-10-20T14:15:00Z","v":84891,"vw":100.553154},{"c":100.5545,"h":100.56,"l":100.55,"n":234,"o":100.5545,"t":"2026-10-20T14:30:00Z","v":56345,"vw":100.553702},{"c":100.555,"h":100.56,"l":100.55,"n":142,"o":100.5502,"t":"2026-10-20T14:45:00Z","v":23956,"vw":100.55497},{"c":100.5544,"h":100.56,"l":100.55,"n":124,"o":100.555,"t":"2026-10-20T15:00:00Z","v":32718,"vw":100.553433},{"c":100.55,"h":100.56,"l":100.55,"n":115,"o":100.555,"t":"2026-10-20T15:15:00Z","v":26777,"vw":100.553461},{"c":100.555,"h":100.56,"l":100.55,"n":194,"o":100.5517,"t":"2026-10-20T15:30:00Z","v":48002,"vw":100.553587},{"c":100.5503,"h":100.56,"l":100.55,"n":112,"o":100.555,"t":"2026-10-20T15:45:00Z","v":18083,"vw":100.553005},{"c":100.55,"h":100.56,"l":100.55,"n":117,"o":100.55,"t":"2026-10-20T16:00:00Z","v":29742,"vw":100.553314},{"c":100.55,"h":100.56,"l":100.55,"n":204,"o":100.5555,"t":"2026-10-20T16:15:00Z","v":69092,"vw":100.551389},{"c":100.55,"h":100.56,"l":100.55,"n":136,"o":100.55,"t":"2026-10-20T16:30:00Z","v":103220,"vw":100.553933},{"c":100.545,"h":100.55,"l":100.54,"n":194,"o":100.55,"t":"2026-10-20T16:45:00Z","v":57428,"vw":100.545406},{"c":100.545,"h":100.55,"l":100.54,"n":196,"o":100.545,"t":"2026-10-20T17:00:00Z","v":32490,"vw":100.545311},{"c":100.545,"h":100.55,"l":100.54,"n":199,"o":100.545,"t":"2026-10-20T17:15:00Z","v":39535,"vw":100.544837},{"c":100.549,"h":100.55,"l":100.54,"n":197,"o":100.54,"t":"2026-10-20T17:30:00Z","v":35567,"vw":100.543733},{"c":100.545,"h":100.55,"l":100.54,"n":269,"o":100.545,"t":"2026-10-20T17:45:00Z","v":49669,"vw":100.544762},{"c":100.545,"h":100.55,"l":100.54,"n":194,"o":100.545,"t":"2026-10-20T18:00:00Z","v":35758,"vw":100.545182},{"c":100.545,"h":100.55,"l":100.54,"n":148,"o":100.545,"t":"2026-10-20T18:15:00Z","v":25699,"vw":100.54509},{"c":100.545,"h":100.55,"l":100.54,"n":441,"o":100.545,"t":"2026-10-20T18:30:00Z","v":145060,"vw":100.547301},{"c":100.545,"h":100.55,"l":100.54,"n":204,"o":100.54,"t":"2026-10-20T18:45:00Z","v":39875,"vw":100.543941},{"c":100.545,"h":100.55,"l":100.54,"n":184,"o":100.545,"t":"2026-10-20T19:00:00Z","v":37981,"vw":100.544099},{"c":100.545,"h":100.55,"l":100.54,"n":339,"o":100.545,"t":"2026-10-20T19:15:00Z","v":95185,"vw":100.544656},{"c":100.545,"h":100.55,"l":100.5413,"n":256,"o":100.545,"t":"2026-10-20T19:30:00Z","v":121807,"vw":100.548637},{"c":100.545,"h":100.55,"l":100.54,"n":408,"o":100.545,"t":"2026-10-20T19:45:00Z","v":90581,"vw":100.545173},{"c":100.54,"h":100.54,"l":100.54,"n":9,"o":100.54,"t":"2026-10-20T20:00:00Z","v":2009,"vw":100.54},{"c":100.56,"h":100.56,"l":100.56,"n":2,"o":100.56,"t":"2026-10-21T09:15:00Z","v":299,"vw":100.56},{"c":100.55,"h":100.55,"l":100.55,"n":3,"o":100.55,"t":"2026-10-21T11:00:00Z","v":500,"vw":100.55},{"c":100.55,"h":100.55,"l":100.55,"n":4,"o":100.55,"t":"2026-10-21T11:30:00Z","v":700,"vw":100.55},{"c":100.56,"h":100.56,"l":100.56,"n":1,"o":100.56,"t":"2026-10-21T12:45:00Z","v":185,"vw":100.56},{"c":100.555,"h":100.57,"l":100.55,"n":156,"o":100.57,"t":"2026-10-21T13:30:00Z","v":76735,"vw":100.565116},{"c":100.56,"h":100.56,"l":100.55,"n":220,"o":100.555,"t":"2026-10-21T13:45:00Z","v":72816,"vw":100.555804},{"c":100.56,"h":100.56,"l":100.554,"n":125,"o":100.555,"t":"2026-10-21T14:00:00Z","v":13591,"vw":100.556987},{"c":100.56,"h":100.56,"l":100.55,"n":137,"o":100.555,"t":"2026-10-21T14:15:00Z","v":51216,"vw":100.557772},{"c":100.565,"h":100.566,"l":100.555,"n":183,"o":100.56,"t":"2026-10-21T14:30:00Z","v":26614,"vw":100.563222},{"c":100.565,"h":100.57,"l":100.56,"n":332,"o":100.565,"t":"2026-10-21T14:45:00Z","v":85285,"vw":100.56341},{"c":100.575,"h":100.58,"l":100.5603,"n":369,"o":100.565,"t":"2026-10-21T15:00:00Z","v":270295,"vw":100.57275},{"c":100.575,"h":100.58,"l":100.57,"n":156,"o":100.575,"t":"2026-10-21T15:15:00Z","v":25425,"vw":100.574447},{"c":100.575,"h":100.58,"l":100.57,"n":140,"o":100.5701,"t":"2026-10-21T15:30:00Z","v":18712,"vw":100.574644},{"c":100.575,"h":100.58,"l":100.57,"n":129,"o":100.575,"t":"2026-10-21T15:45:00Z","v":40594,"vw":100.575935},{"c":100.575,"h":100.58,"l":100.57,"n":96,"o":100.575,"t":"2026-10-21T16:00:00Z","v":36847,"vw":100.576366},{"c":100.58,"h":100.58,"l":100.57,"n":184,"o":100.5784,"t":"2026-10-21T16:15:00Z","v":43571,"vw":100.578106},{"c":100.5784,"h":100.58,"l":100.57,"n":147,"o":100.58,"t":"2026-10-21T16:30:00Z","v":45846,"vw":100.576693},{"c":100.57,"h":100.58,"l":100.565,"n":145,"o":100.575,"t":"2026-10-21T16:45:00Z","v":115960,"vw":100.571628},{"c":100.57,"h":100.57,"l":100.56,"n":155,"o":100.565,"t":"2026-10-21T17:00:00Z","v":35267,"vw":100.567489},{"c":100.57,"h":100.57,"l":100.56,"n":193,"o":100.565,"t":"2026-10-21T17:15:00Z","v":38828,"vw":100.566319},{"c":100.57,"h":100.57,"l":100.56,"n":264,"o":100.57,"t":"2026-10-21T17:30:00Z","v":53334,"vw":100.567432},{"c":100.565,"h":100.57,"l":100.56,"n":188,"o":100.57,"t":"2026-10-21T17:45:00Z","v":35619,"vw":100.567249},{"c":100.565,"h":100.57,"l":100.56,"n":147,"o":100.565,"t":"2026-10-21T18:00:00Z","v":64138,"vw":100.568684},{"c":100.565,"h":100.57,"l":100.56,"n":134,"o":100.5601,"t":"2026-10-21T18:15:00Z","v":25911,"vw":100.566316},{"c":100.565,"h":100.57,"l":100.56,"n":154,"o":100.565,"t":"2026-10-21T18:30:00Z","v":51515,"vw":100.567748},{"c":100.56,"h":100.57,"l":100.56,"n":193,"o":100.569,"t":"2026-10-21T18:45:00Z","v":50775,"vw":100.564207},{"c":100.56,"h":100.57,"l":100.56,"n":363,"o":100.565,"t":"2026-10-21T19:00:00Z","v":104320,"vw":100.564603},{"c":100.565,"h":100.57,"l":100.56,"n":281,"o":100.565,"t":"2026-10-21T19:15:00Z","v":50251,"vw":100.565055},{"c":100.565,"h":100.57,"l":100.56,"n":225,"o":100.5645,"t":"2026-10-21T19:30:00Z","v":50964,"vw":100.565573},{"c":100.56,"h":100.57,"l":100.56,"n":311,"o":100.57,"t":"2026-10-21T19:45:00Z","v":102866,"vw":100.567113},{"c":100.5643,"h":100.58,"l":100.5643,"n":12,"o":100.58,"t":"2026-10-21T20:00:00Z","v":4416,"vw":100.579644},{"c":100.58,"h":100.58,"l":100.58,"n":2,"o":100.58,"t":"2026-10-22T11:00:00Z","v":214,"vw":100.58},{"c":100.585,"h":100.59,"l":100.57,"n":326,"o":100.59,"t":"2026-10-22T13:30:00Z","v":136278,"vw":100.582091},{"c":100.585,"h":100.59,"l":100.58,"n":188,"o":100.5801,"t":"2026-10-22T13:45:00Z","v":20993,"vw":100.584991},{"c":100.585,"h":100.59,"l":100.58,"n":349,"o":100.59,"t":"2026-10-22T14:00:00Z","v":153510,"vw":100.587004},{"c":100.5845,"h":100.59,"l":100.58,"n":202,"o":100.585,"t":"2026-10-22T14:15:00Z","v":47830,"vw":100.583216},{"c":100.585,"h":100.59,"l":100.58,"n":197,"o":100.585,"t":"2026-10-22T14:30:00Z","v":33223,"vw":100.584201},{"c":100.5899,"h":100.59,"l":100.58,"n":154,"o":100.585,"t":"2026-10-22T14:45:00Z","v":27051,"vw":100.585078},{"c":100.585,"h":100.59,"l":100.58,"n":224,"o":100.581,"t":"2026-10-22T15:00:00Z","v":32660,"vw":100.586066},{"c":100.585,"h":100.59,"l":100.58,"n":157,"o":100.5856,"t":"2026-10-22T15:15:00Z","v":28173,"vw":100.585812},{"c":100.585,"h":100.59,"l":100.58,"n":139,"o":100.585,"t":"2026-10-22T15:30:00Z","v":21585,"vw":100.585713},{"c":100.585,"h":100.59,"l":100.58,"n":131,"o":100.5844,"t":"2026-10-22T15:45:00Z","v":17120,"vw":100.586663},{"c":100.58,"h":100.59,"l":100.58,"n":162,"o":100.585,"t":"2026-10-22T16:00:00Z","v":68327,"vw":100.585683},{"c":100.5801,"h":100.59,"l":100.5801,"n":94,"o":100.5884,"t":"2026-10-22T16:15:00Z","v":23584,"vw":100.588403},{"c":100.59,"h":100.59,"l":100.58,"n":137,"o":100.585,"t":"2026-10-22T16:30:00Z","v":27642,"vw":100.587727},{"c":100.59,"h":100.59,"l":100.58,"n":219,"o":100.5845,"t":"2026-10-22T16:45:00Z","v":64365,"vw":100.58736},{"c":100.5901,"h":100.6,"l":100.5844,"n":124,"o":100.59,"t":"2026-10-22T17:00:00Z","v":30817,"vw":100.591155}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":102.44877914619546,"iv":0.03930661444540849,"gamma":0.17099560181236284,"theta":-0.004458161063834319,"vega":0.049584482604280486,"rho":0.004100314213138587,"breakevenPct":1.897482104297986},{"delta":0.15,"premium":0.05,"strike":101.88329480946807,"iv":0.027809219390464438,"gamma":0.4516445336077556,"theta":-0.004594264274031635,"vega":0.06229298512513054,"rho":0.003954075854752497,"breakevenPct":1.3353151149745985},{"delta":0.2,"premium":0.05,"strike":101.70340972926302,"iv":0.023424485489709327,"gamma":0.7990970632764298,"theta":-0.004896408789244171,"vega":0.07190892088205976,"rho":0.003328086084890926,"breakevenPct":1.1564853094519267},{"delta":0.25,"premium":0.05,"strike":101.52352464905795,"iv":0.01903975158895422,"gamma":1.146549592945104,"theta":-0.005198553304456708,"vega":0.08152485663898898,"rho":0.0027020963150293552,"breakevenPct":0.9776555039292552},{"delta":0.3,"premium":0.05,"strike":101.3436395688529,"iv":0.014655017688199115,"gamma":1.4940021226137783,"theta":-0.0055006978196692445,"vega":0.09114079239591819,"rho":0.0020761065451677845,"breakevenPct":0.7988256984065834},{"delta":0.35,"premium":0.05,"strike":101.16375448864783,"iv":0.010270283787444011,"gamma":1.8414546522824522,"theta":-0.005802842334881781,"vega":0.1007567281528474,"rho":0.0014501167753062142,"breakevenPct":0.6199958928839118},{"delta":0.4,"premium":0.06958483113029819,"strike":100.97695902219965,"iv":0.006579322226979144,"gamma":2.1414750389495967,"theta":-0.006039696014474399,"vega":0.1087781663308134,"rho":0.0014615365181644196,"breakevenPct":0.4537661791070272},{"delta":0.45,"premium":0.2879908893443727,"strike":100.72001071841838,"iv":0.009931396529095672,"gamma":1.9599739454448653,"theta":-0.005613730394328697,"vega":0.10061258900058112,"rho":0.00794380814790782,"breakevenPct":0.4154500370938571},{"delta":0.5,"premium":0.5063969475584472,"strike":100.46306241463712,"iv":0.013283470831212198,"gamma":1.778472851940134,"theta":-0.005187764774182995,"vega":0.09244701167034886,"rho":0.01442607977765122,"breakevenPct":0.37713389508068695},{"delta":0.55,"premium":0.724803005772522,"strike":100.20611411085585,"iv":0.01663554513332873,"gamma":1.5969717584354026,"theta":-0.004761799154037292,"vega":0.08428143434011656,"rho":0.02090835140739463,"breakevenPct":0.3388177530675167},{"delta":0.6,"premium":0.9432090639865963,"strike":99.94916580707459,"iv":0.019987619435445254,"gamma":1.4154706649306714,"theta":-0.004335833533891591,"vega":0.0761158570098843,"rho":0.027390623037138025,"breakevenPct":0.30050161105434664},{"delta":0.65,"premium":1.161615122200671,"strike":99.69221750329334,"iv":0.023339693737561784,"gamma":1.23396957142594,"theta":-0.003909867913745889,"vega":0.06795027967965202,"rho":0.03387289466688143,"breakevenPct":0.26218546904117646},{"delta":0.7,"premium":1.3800211804147453,"strike":99.43526919951206,"iv":0.026691768039678307,"gamma":1.052468477921209,"theta":-0.0034839022936001872,"vega":0.05978470234941975,"rho":0.04035516629662483,"breakevenPct":0.22386932702800635},{"delta":0.75,"premium":1.59842723862882,"strike":99.1783208957308,"iv":0.030043842341794844,"gamma":0.8709673844164774,"theta":-0.0030579366734544847,"vega":0.051619125019187466,"rho":0.046837437926368235,"breakevenPct":0.18555318501483614},{"delta":0.8,"premium":1.8168332968428946,"strike":98.92137259194953,"iv":0.03339591664391137,"gamma":0.6894662909117462,"theta":-0.0026319710533087826,"vega":0.04345354768895518,"rho":0.05331970955611164,"breakevenPct":0.147237043001666},{"delta":0.85,"premium":2.035239355056969,"strike":98.66442428816828,"iv":0.036747990946027896,"gamma":0.507965197407015,"theta":-0.002206005433163081,"vega":0.035287970358722914,"rho":0.05980198118585504,"breakevenPct":0.10892090098849588},{"delta":0.9,"premium":2.2536454132710433,"strike":98.407475984387,"iv":0.04010006524814443,"gamma":0.32646410390228375,"theta":-0.0017800398130173789,"vega":0.027122393028490635,"rho":0.06628425281559844,"breakevenPct":0.0706047589753257}],"put":[{"delta":0.1,"premium":0.05,"strike":99.48557737701991,"iv":0.039327629544064935,"gamma":0.1738635095549102,"theta":-0.001954729876133736,"vega":0.04950805058384601,"rho":-0.014356080783270457,"breakevenPct":1.1477497516953354},{"delta":0.15,"premium":0.08759804718973105,"strike":100.06836008579951,"iv":0.030296935886442316,"gamma":0.2494709281829362,"theta":-0.0015002647579005325,"vega":0.06147460095395272,"rho":-0.021053424903584354,"breakevenPct":0.6057633518509512},{"delta":0.2,"premium":0.15593653116015904,"strike":100.19261187483666,"iv":0.03275133227395334,"gamma":0.2546761924956948,"theta":-0.0017936410238513817,"vega":0.06833314977311081,"rho":-0.024900209936603586,"breakevenPct":0.5501780556173118},{"delta":0.25,"premium":0.22427501513058695,"strike":100.31686366387379,"iv":0.03520572866146437,"gamma":0.25988145680845337,"theta":-0.002087017289802231,"vega":0.07519169859226887,"rho":-0.028746994969622817,"breakevenPct":0.49459275938367236},{"delta":0.3,"premium":0.2926134991010149,"strike":100.44111545291094,"iv":0.037660125048975396,"gamma":0.2650867211212119,"theta":-0.0023803935557530805,"vega":0.08205024741142695,"rho":-0.03259378000264205,"breakevenPct":0.4390074631500329},{"delta":0.35,"premium":0.36095198307144283,"strike":100.56536724194808,"iv":0.040114521436486424,"gamma":0.2702919854339705,"theta":-0.002673769821703929,"vega":0.08890879623058504,"rho":-0.036440565035661274,"breakevenPct":0.3834221669163935},{"delta":0.4,"premium":0.42929046704187085,"strike":100.68961903098521,"iv":0.04256891782399745,"gamma":0.27549724974672907,"theta":-0.0029671460876547788,"vega":0.09576734504974312,"rho":-0.04028735006868051,"breakevenPct":0.3278368706827541},{"delta":0.45,"premium":0.4976289510122988,"strike":100.81387082002236,"iv":0.04502331421150848,"gamma":0.28070251405948765,"theta":-0.003260522353605628,"vega":0.1026258938689012,"rho":-0.04413413510169974,"breakevenPct":0.27225157444911463},{"delta":0.5,"premium":0.5659674349827268,"strike":100.9381226090595,"iv":0.04747771059901951,"gamma":0.28590777837224624,"theta":-0.003553898619556477,"vega":0.10948444268805926,"rho":-0.04798092013471897,"breakevenPct":0.21666627821547524},{"delta":0.55,"premium":0.7712141882673944,"strike":101.1712141882674,"iv":0.05476098226466576,"gamma":0.26507789904502044,"theta":-0.0043334924965893595,"vega":0.1111193724420191,"rho":-0.051460781379638464,"breakevenPct":0.18898480069112272},{"delta":0.6,"premium":1.1122783083219643,"strike":101.51227830832197,"iv":0.06683465211459753,"gamma":0.21842032742155526,"theta":-0.0055954297407912685,"vega":0.10757230559345157,"rho":-0.05457664253198091,"breakevenPct":0.18898480069112272},{"delta":0.65,"premium":1.4533424283765348,"strike":101.85334242837654,"iv":0.07890832196452933,"gamma":0.17176275579809003,"theta":-0.006857366984993179,"vega":0.10402523874488404,"rho":-0.05769250368432337,"breakevenPct":0.18898480069112272},{"delta":0.7,"premium":2.0509493670886068,"strike":102.45094936708861,"iv":0.09731281645569617,"gamma":0.12924272151898739,"theta":-0.008527373417721518,"vega":0.09817088607594937,"rho":-0.06114333766458941,"breakevenPct":0.18898480069112272},{"delta":0.75,"premium":3.0069148936170214,"strike":103.40691489361703,"iv":0.12418324468085105,"gamma":0.09140159574468086,"theta":-0.010713829787234043,"vega":0.08992952127659574,"rho":-0.06501649743390271,"breakevenPct":0.18898480069112272},{"delta":0.8,"premium":4.343361581920906,"strike":104.78248587570621,"iv":0.15429774011299438,"gamma":0.06420621468926552,"theta":-0.0119,"vega":0.07926186440677964,"rho":-0.06944552546152503,"breakevenPct":0.15009002497730137},{"delta":0.85,"premium":7.48855721393035,"strike":107.93532338308458,"iv":0.22368805970149255,"gamma":0.036775124378109446,"theta":-0.015451741293532337,"vega":0.0660686567164179,"rho":-0.07532157217425568,"breakevenPct":0.14249297977213937}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":102.44877914619546,"iv":0.03930661444540849,"gamma":0.17099560181236284,"theta":-0.004458161063834319,"vega":0.049584482604280486,"rho":0.004100314213138587,"breakevenPct":1.897482104297986},{"delta":0.15,"premium":0.05,"strike":101.88329480946807,"iv":0.027809219390464438,"gamma":0.4516445336077556,"theta":-0.004594264274031635,"vega":0.06229298512513054,"rho":0.003954075854752497,"breakevenPct":1.3353151149745985},{"delta":0.2,"premium":0.05,"strike":101.70340972926302,"iv":0.023424485489709327,"gamma":0.7990970632764298,"theta":-0.004896408789244171,"vega":0.07190892088205976,"rho":0.003328086084890926,"breakevenPct":1.1564853094519267},{"delta":0.25,"premium":0.05,"strike":101.52352464905795,"iv":0.01903975158895422,"gamma":1.146549592945104,"theta":-0.005198553304456708,"vega":0.08152485663898898,"rho":0.0027020963150293552,"breakevenPct":0.9776555039292552},{"delta":0.3,"premium":0.05,"strike":101.3436395688529,"iv":0.014655017688199115,"gamma":1.4940021226137783,"theta":-0.0055006978196692445,"vega":0.09114079239591819,"rho":0.0020761065451677845,"breakevenPct":0.7988256984065834},{"delta":0.35,"premium":0.05,"strike":101.16375448864783,"iv":0.010270283787444011,"gamma":1.8414546522824522,"theta":-0.005802842334881781,"vega":0.1007567281528474,"rho":0.0014501167753062142,"breakevenPct":0.6199958928839118},{"delta":0.4,"premium":0.06958483113029819,"strike":100.97695902219965,"iv":0.006579322226979144,"gamma":2.1414750389495967,"theta":-0.006039696014474399,"vega":0.1087781663308134,"rho":0.0014615365181644196,"breakevenPct":0.4537661791070272},{"delta":0.45,"premium":0.2879908893443727,"strike":100.72001071841838,"iv":0.009931396529095672,"gamma":1.9599739454448653,"theta":-0.005613730394328697,"vega":0.10061258900058112,"rho":0.00794380814790782,"breakevenPct":0.4154500370938571},{"delta":0.5,"premium":0.5063969475584472,"strike":100.46306241463712,"iv":0.013283470831212198,"gamma":1.778472851940134,"theta":-0.005187764774182995,"vega":0.09244701167034886,"rho":0.01442607977765122,"breakevenPct":0.37713389508068695},{"delta":0.55,"premium":0.724803005772522,"strike":100.20611411085585,"iv":0.01663554513332873,"gamma":1.5969717584354026,"theta":-0.004761799154037292,"vega":0.08428143434011656,"rho":0.02090835140739463,"breakevenPct":0.3388177530675167},{"delta":0.6,"premium":0.9432090639865963,"strike":99.94916580707459,"iv":0.019987619435445254,"gamma":1.4154706649306714,"theta":-0.004335833533891591,"vega":0.0761158570098843,"rho":0.027390623037138025,"breakevenPct":0.30050161105434664},{"delta":0.65,"premium":1.161615122200671,"strike":99.69221750329334,"iv":0.023339693737561784,"gamma":1.23396957142594,"theta":-0.003909867913745889,"vega":0.06795027967965202,"rho":0.03387289466688143,"breakevenPct":0.26218546904117646},{"delta":0.7,"premium":1.3800211804147453,"strike":99.43526919951206,"iv":0.026691768039678307,"gamma":1.052468477921209,"theta":-0.0034839022936001872,"vega":0.05978470234941975,"rho":0.04035516629662483,"breakevenPct":0.22386932702800635},{"delta":0.75,"premium":1.59842723862882,"strike":99.1783208957308,"iv":0.030043842341794844,"gamma":0.8709673844164774,"theta":-0.0030579366734544847,"vega":0.051619125019187466,"rho":0.046837437926368235,"breakevenPct":0.18555318501483614},{"delta":0.8,"premium":1.8168332968428946,"strike":98.92137259194953,"iv":0.03339591664391137,"gamma":0.6894662909117462,"theta":-0.0026319710533087826,"vega":0.04345354768895518,"rho":0.05331970955611164,"breakevenPct":0.147237043001666},{"delta":0.85,"premium":2.035239355056969,"strike":98.66442428816828,"iv":0.036747990946027896,"gamma":0.507965197407015,"theta":-0.002206005433163081,"vega":0.035287970358722914,"rho":0.05980198118585504,"breakevenPct":0.10892090098849588},{"delta":0.9,"premium":2.2536454132710433,"strike":98.407475984387,"iv":0.04010006524814443,"gamma":0.32646410390228375,"theta":-0.0017800398130173789,"vega":0.027122393028490635,"rho":0.06628425281559844,"breakevenPct":0.0706047589753257}],"put":[{"delta":0.1,"premium":0.05,"strike":99.48557737701991,"iv":0.039327629544064935,"gamma":0.1738635095549102,"theta":-0.001954729876133736,"vega":0.04950805058384601,"rho":-0.014356080783270457,"breakevenPct":1.1477497516953354},{"delta":0.15,"premium":0.08759804718973105,"strike":100.06836008579951,"iv":0.030296935886442316,"gamma":0.2494709281829362,"theta":-0.0015002647579005325,"vega":0.06147460095395272,"rho":-0.021053424903584354,"breakevenPct":0.6057633518509512},{"delta":0.2,"premium":0.15593653116015904,"strike":100.19261187483666,"iv":0.03275133227395334,"gamma":0.2546761924956948,"theta":-0.0017936410238513817,"vega":0.06833314977311081,"rho":-0.024900209936603586,"breakevenPct":0.5501780556173118},{"delta":0.25,"premium":0.22427501513058695,"strike":100.31686366387379,"iv":0.03520572866146437,"gamma":0.25988145680845337,"theta":-0.002087017289802231,"vega":0.07519169859226887,"rho":-0.028746994969622817,"breakevenPct":0.49459275938367236},{"delta":0.3,"premium":0.2926134991010149,"strike":100.44111545291094,"iv":0.037660125048975396,"gamma":0.2650867211212119,"theta":-0.0023803935557530805,"vega":0.08205024741142695,"rho":-0.03259378000264205,"breakevenPct":0.4390074631500329},{"delta":0.35,"premium":0.36095198307144283,"strike":100.56536724194808,"iv":0.040114521436486424,"gamma":0.2702919854339705,"theta":-0.002673769821703929,"vega":0.08890879623058504,"rho":-0.036440565035661274,"breakevenPct":0.3834221669163935},{"delta":0.4,"premium":0.42929046704187085,"strike":100.68961903098521,"iv":0.04256891782399745,"gamma":0.27549724974672907,"theta":-0.0029671460876547788,"vega":0.09576734504974312,"rho":-0.04028735006868051,"breakevenPct":0.3278368706827541},{"delta":0.45,"premium":0.4976289510122988,"strike":100.81387082002236,"iv":0.04502331421150848,"gamma":0.28070251405948765,"theta":-0.003260522353605628,"vega":0.1026258938689012,"rho":-0.04413413510169974,"breakevenPct":0.27225157444911463},{"delta":0.5,"premium":0.5659674349827268,"strike":100.9381226090595,"iv":0.04747771059901951,"gamma":0.28590777837224624,"theta":-0.003553898619556477,"vega":0.10948444268805926,"rho":-0.04798092013471897,"breakevenPct":0.21666627821547524},{"delta":0.55,"premium":0.7712141882673944,"strike":101.1712141882674,"iv":0.05476098226466576,"gamma":0.26507789904502044,"theta":-0.0043334924965893595,"vega":0.1111193724420191,"rho":-0.051460781379638464,"breakevenPct":0.18898480069112272},{"delta":0.6,"premium":1.1122783083219643,"strike":101.51227830832197,"iv":0.06683465211459753,"gamma":0.21842032742155526,"theta":-0.0055954297407912685,"vega":0.10757230559345157,"rho":-0.05457664253198091,"breakevenPct":0.18898480069112272},{"delta":0.65,"premium":1.4533424283765348,"strike":101.85334242837654,"iv":0.07890832196452933,"gamma":0.17176275579809003,"theta":-0.006857366984993179,"vega":0.10402523874488404,"rho":-0.05769250368432337,"breakevenPct":0.18898480069112272},{"delta":0.7,"premium":2.0509493670886068,"strike":102.45094936708861,"iv":0.09731281645569617,"gamma":0.12924272151898739,"theta":-0.008527373417721518,"vega":0.09817088607594937,"rho":-0.06114333766458941,"breakevenPct":0.18898480069112272},{"delta":0.75,"premium":3.0069148936170214,"strike":103.40691489361703,"iv":0.12418324468085105,"gamma":0.09140159574468086,"theta":-0.010713829787234043,"vega":0.08992952127659574,"rho":-0.06501649743390271,"breakevenPct":0.18898480069112272},{"delta":0.8,"premium":4.343361581920906,"strike":104.78248587570621,"iv":0.15429774011299438,"gamma":0.06420621468926552,"theta":-0.0119,"vega":0.07926186440677964,"rho":-0.06944552546152503,"breakevenPct":0.15009002497730137},{"delta":0.85,"premium":7.48855721393035,"strike":107.93532338308458,"iv":0.22368805970149255,"gamma":0.036775124378109446,"theta":-0.015451741293532337,"vega":0.0660686567164179,"rho":-0.07532157217425568,"breakevenPct":0.14249297977213937}]}},"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"}}