{"symbol":"STIP","url":"https://intraalpha.com/companies/STIP","capturedAt":"2026-10-22T19:59:45.337Z","state":"partial","quote":{"symbol":"STIP","last_price":100.85,"prev_close":100.56,"regular_close":100.855,"change":0.29,"change_pct":0.2884,"regular_change":0.295,"regular_change_pct":0.2934,"extended_change":-0.005,"extended_change_pct":-0.005,"bid":100.85,"ask":100.86,"bid_size":4100,"ask_size":13400,"volume":1472390,"vwap":100.792956,"open":100.73,"high":100.935,"low":100.695,"close":100.855,"trade_count":6625,"last_trade_at":"2026-10-22T19:59:38.282394373Z","last_quote_at":"2026-10-22T19:59:41.945956509Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:59:31.900808031-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.086Z","bars":[{"c":100.47,"h":100.47,"l":100.44,"n":99,"o":100.44,"t":"2026-10-15T13:30:00Z","v":10821,"vw":100.448566},{"c":100.445,"h":100.49,"l":100.445,"n":80,"o":100.47,"t":"2026-10-15T13:35:00Z","v":8981,"vw":100.478399},{"c":100.445,"h":100.45,"l":100.435,"n":76,"o":100.435,"t":"2026-10-15T13:40:00Z","v":17486,"vw":100.445805},{"c":100.455,"h":100.4617,"l":100.445,"n":76,"o":100.445,"t":"2026-10-15T13:45:00Z","v":7461,"vw":100.454275},{"c":100.485,"h":100.485,"l":100.46,"n":79,"o":100.46,"t":"2026-10-15T13:50:00Z","v":11418,"vw":100.477986},{"c":100.49,"h":100.495,"l":100.49,"n":74,"o":100.49,"t":"2026-10-15T13:55:00Z","v":12075,"vw":100.494086},{"c":100.455,"h":100.5,"l":100.455,"n":70,"o":100.49,"t":"2026-10-15T14:00:00Z","v":10465,"vw":100.484827},{"c":100.46,"h":100.465,"l":100.4501,"n":57,"o":100.455,"t":"2026-10-15T14:05:00Z","v":5335,"vw":100.460481},{"c":100.45,"h":100.46,"l":100.4444,"n":49,"o":100.46,"t":"2026-10-15T14:10:00Z","v":8892,"vw":100.449661},{"c":100.44,"h":100.4599,"l":100.44,"n":48,"o":100.455,"t":"2026-10-15T14:15:00Z","v":6109,"vw":100.447231},{"c":100.44,"h":100.4499,"l":100.44,"n":44,"o":100.4499,"t":"2026-10-15T14:20:00Z","v":3940,"vw":100.440446},{"c":100.445,"h":100.455,"l":100.44,"n":84,"o":100.4459,"t":"2026-10-15T14:25:00Z","v":12173,"vw":100.44633},{"c":100.455,"h":100.46,"l":100.4499,"n":110,"o":100.4499,"t":"2026-10-15T14:30:00Z","v":12236,"vw":100.455225},{"c":100.47,"h":100.485,"l":100.4557,"n":87,"o":100.4599,"t":"2026-10-15T14:35:00Z","v":9346,"vw":100.468752},{"c":100.435,"h":100.465,"l":100.435,"n":48,"o":100.465,"t":"2026-10-15T14:40:00Z","v":2791,"vw":100.456508},{"c":100.415,"h":100.43,"l":100.4101,"n":54,"o":100.43,"t":"2026-10-15T14:45:00Z","v":6011,"vw":100.416869},{"c":100.435,"h":100.4456,"l":100.42,"n":66,"o":100.42,"t":"2026-10-15T14:50:00Z","v":13511,"vw":100.434481},{"c":100.4,"h":100.4354,"l":100.4,"n":73,"o":100.435,"t":"2026-10-15T14:55:00Z","v":17783,"vw":100.424861},{"c":100.385,"h":100.405,"l":100.375,"n":99,"o":100.4,"t":"2026-10-15T15:00:00Z","v":16439,"vw":100.39297},{"c":100.355,"h":100.3757,"l":100.355,"n":51,"o":100.375,"t":"2026-10-15T15:05:00Z","v":7253,"vw":100.369212},{"c":100.36,"h":100.375,"l":100.355,"n":52,"o":100.3644,"t":"2026-10-15T15:10:00Z","v":6868,"vw":100.363879},{"c":100.35,"h":100.3657,"l":100.35,"n":48,"o":100.35,"t":"2026-10-15T15:15:00Z","v":5389,"vw":100.352813},{"c":100.355,"h":100.36,"l":100.335,"n":48,"o":100.35,"t":"2026-10-15T15:20:00Z","v":7089,"vw":100.349007},{"c":100.34,"h":100.36,"l":100.34,"n":52,"o":100.355,"t":"2026-10-15T15:25:00Z","v":8374,"vw":100.35085},{"c":100.385,"h":100.385,"l":100.345,"n":66,"o":100.345,"t":"2026-10-15T15:30:00Z","v":13766,"vw":100.368191},{"c":100.36,"h":100.38,"l":100.36,"n":56,"o":100.38,"t":"2026-10-15T15:35:00Z","v":7060,"vw":100.365934},{"c":100.365,"h":100.37,"l":100.355,"n":74,"o":100.3656,"t":"2026-10-15T15:40:00Z","v":7305,"vw":100.363142},{"c":100.355,"h":100.37,"l":100.345,"n":61,"o":100.365,"t":"2026-10-15T15:45:00Z","v":8625,"vw":100.356236},{"c":100.365,"h":100.37,"l":100.355,"n":56,"o":100.355,"t":"2026-10-15T15:50:00Z","v":12107,"vw":100.364551},{"c":100.355,"h":100.3696,"l":100.35,"n":113,"o":100.36,"t":"2026-10-15T15:55:00Z","v":26477,"vw":100.35572},{"c":100.36,"h":100.36,"l":100.35,"n":47,"o":100.355,"t":"2026-10-15T16:00:00Z","v":7719,"vw":100.352248},{"c":100.36,"h":100.37,"l":100.355,"n":50,"o":100.36,"t":"2026-10-15T16:05:00Z","v":7989,"vw":100.363334},{"c":100.3599,"h":100.37,"l":100.3548,"n":71,"o":100.3548,"t":"2026-10-15T16:10:00Z","v":11994,"vw":100.361736},{"c":100.36,"h":100.375,"l":100.355,"n":63,"o":100.36,"t":"2026-10-15T16:15:00Z","v":5401,"vw":100.363027},{"c":100.375,"h":100.38,"l":100.37,"n":95,"o":100.375,"t":"2026-10-15T16:20:00Z","v":16449,"vw":100.373485},{"c":100.385,"h":100.406,"l":100.375,"n":93,"o":100.375,"t":"2026-10-15T16:25:00Z","v":12612,"vw":100.393073},{"c":100.39,"h":100.4,"l":100.375,"n":299,"o":100.385,"t":"2026-10-15T16:30:00Z","v":25392,"vw":100.382367},{"c":100.405,"h":100.405,"l":100.385,"n":107,"o":100.395,"t":"2026-10-15T16:35:00Z","v":10040,"vw":100.397055},{"c":100.405,"h":100.41,"l":100.4,"n":54,"o":100.4023,"t":"2026-10-15T16:40:00Z","v":6383,"vw":100.403691},{"c":100.405,"h":100.41,"l":100.4,"n":37,"o":100.405,"t":"2026-10-15T16:45:00Z","v":2961,"vw":100.405},{"c":100.4,"h":100.41,"l":100.395,"n":67,"o":100.405,"t":"2026-10-15T16:50:00Z","v":10323,"vw":100.402093},{"c":100.405,"h":100.405,"l":100.4,"n":26,"o":100.4,"t":"2026-10-15T16:55:00Z","v":3608,"vw":100.404365},{"c":100.405,"h":100.405,"l":100.3941,"n":56,"o":100.4,"t":"2026-10-15T17:00:00Z","v":6531,"vw":100.397304},{"c":100.4084,"h":100.41,"l":100.405,"n":33,"o":100.4097,"t":"2026-10-15T17:05:00Z","v":4943,"vw":100.406828},{"c":100.401,"h":100.42,"l":100.401,"n":90,"o":100.4099,"t":"2026-10-15T17:10:00Z","v":14710,"vw":100.411313},{"c":100.405,"h":100.4057,"l":100.4,"n":49,"o":100.405,"t":"2026-10-15T17:15:00Z","v":5487,"vw":100.404231},{"c":100.41,"h":100.41,"l":100.4,"n":55,"o":100.405,"t":"2026-10-15T17:20:00Z","v":8274,"vw":100.404094},{"c":100.415,"h":100.42,"l":100.4001,"n":40,"o":100.405,"t":"2026-10-15T17:25:00Z","v":3938,"vw":100.411836},{"c":100.415,"h":100.42,"l":100.41,"n":99,"o":100.42,"t":"2026-10-15T17:30:00Z","v":17498,"vw":100.413628},{"c":100.415,"h":100.42,"l":100.415,"n":38,"o":100.4158,"t":"2026-10-15T17:35:00Z","v":3648,"vw":100.415969},{"c":100.43,"h":100.43,"l":100.4143,"n":63,"o":100.415,"t":"2026-10-15T17:40:00Z","v":9240,"vw":100.416245},{"c":100.415,"h":100.425,"l":100.4126,"n":73,"o":100.425,"t":"2026-10-15T17:45:00Z","v":9719,"vw":100.418713},{"c":100.425,"h":100.43,"l":100.4141,"n":76,"o":100.415,"t":"2026-10-15T17:50:00Z","v":11350,"vw":100.422995},{"c":100.42,"h":100.44,"l":100.42,"n":113,"o":100.425,"t":"2026-10-15T17:55:00Z","v":31735,"vw":100.435442},{"c":100.44,"h":100.44,"l":100.42,"n":59,"o":100.425,"t":"2026-10-15T18:00:00Z","v":15741,"vw":100.422489},{"c":100.435,"h":100.445,"l":100.4275,"n":62,"o":100.435,"t":"2026-10-15T18:05:00Z","v":8934,"vw":100.435316},{"c":100.44,"h":100.44,"l":100.434279,"n":53,"o":100.435,"t":"2026-10-15T18:10:00Z","v":6949,"vw":100.438014},{"c":100.445,"h":100.45,"l":100.435,"n":66,"o":100.435,"t":"2026-10-15T18:15:00Z","v":7814,"vw":100.443607},{"c":100.445,"h":100.4556,"l":100.44,"n":49,"o":100.445,"t":"2026-10-15T18:20:00Z","v":7713,"vw":100.448151},{"c":100.445,"h":100.4453,"l":100.44,"n":38,"o":100.445,"t":"2026-10-15T18:25:00Z","v":6282,"vw":100.443586},{"c":100.435,"h":100.445,"l":100.435,"n":63,"o":100.445,"t":"2026-10-15T18:30:00Z","v":7853,"vw":100.441342},{"c":100.425,"h":100.435,"l":100.425,"n":45,"o":100.435,"t":"2026-10-15T18:35:00Z","v":11905,"vw":100.43366},{"c":100.42,"h":100.435,"l":100.42,"n":84,"o":100.425,"t":"2026-10-15T18:40:00Z","v":26950,"vw":100.427723},{"c":100.435,"h":100.435,"l":100.43,"n":32,"o":100.43,"t":"2026-10-15T18:45:00Z","v":5150,"vw":100.434186},{"c":100.425,"h":100.435,"l":100.4243,"n":84,"o":100.435,"t":"2026-10-15T18:50:00Z","v":7293,"vw":100.428517},{"c":100.425,"h":100.43,"l":100.42,"n":71,"o":100.425,"t":"2026-10-15T18:55:00Z","v":8768,"vw":100.425741},{"c":100.425,"h":100.4299,"l":100.42,"n":79,"o":100.425,"t":"2026-10-15T19:00:00Z","v":11310,"vw":100.42495},{"c":100.415,"h":100.43,"l":100.415,"n":45,"o":100.425,"t":"2026-10-15T19:05:00Z","v":4644,"vw":100.420187},{"c":100.405,"h":100.42,"l":100.405,"n":73,"o":100.415,"t":"2026-10-15T19:10:00Z","v":8389,"vw":100.411858},{"c":100.3899,"h":100.4097,"l":100.385,"n":125,"o":100.405,"t":"2026-10-15T19:15:00Z","v":21722,"vw":100.395669},{"c":100.38,"h":100.39,"l":100.375,"n":58,"o":100.385,"t":"2026-10-15T19:20:00Z","v":7018,"vw":100.382886},{"c":100.375,"h":100.3899,"l":100.375,"n":73,"o":100.38,"t":"2026-10-15T19:25:00Z","v":10984,"vw":100.378819},{"c":100.375,"h":100.38,"l":100.364167,"n":80,"o":100.364167,"t":"2026-10-15T19:30:00Z","v":13121,"vw":100.372863},{"c":100.385,"h":100.3883,"l":100.3701,"n":113,"o":100.375,"t":"2026-10-15T19:35:00Z","v":17263,"vw":100.378782},{"c":100.385,"h":100.39,"l":100.375,"n":80,"o":100.3776,"t":"2026-10-15T19:40:00Z","v":14675,"vw":100.382589},{"c":100.385,"h":100.39,"l":100.38,"n":112,"o":100.385,"t":"2026-10-15T19:45:00Z","v":21801,"vw":100.387611},{"c":100.37,"h":100.3899,"l":100.365,"n":154,"o":100.3858,"t":"2026-10-15T19:50:00Z","v":19964,"vw":100.375581},{"c":100.36,"h":100.4,"l":100.36,"n":128,"o":100.37,"t":"2026-10-15T19:55:00Z","v":21030,"vw":100.383141},{"c":100.39,"h":100.39,"l":100.39,"n":9,"o":100.39,"t":"2026-10-15T20:00:00Z","v":6655,"vw":100.39},{"c":100.3938,"h":100.3938,"l":100.3938,"n":1,"o":100.3938,"t":"2026-10-15T20:25:00Z","v":100,"vw":100.3938},{"c":100.37,"h":100.37,"l":100.37,"n":3,"o":100.37,"t":"2026-10-15T20:30:00Z","v":500,"vw":100.37},{"c":100.37,"h":100.37,"l":100.37,"n":1,"o":100.37,"t":"2026-10-15T20:35:00Z","v":125,"vw":100.37},{"c":100.43,"h":100.4457,"l":100.4233,"n":104,"o":100.44,"t":"2026-10-16T13:30:00Z","v":14466,"vw":100.437468},{"c":100.465,"h":100.465,"l":100.44,"n":60,"o":100.44,"t":"2026-10-16T13:35:00Z","v":5880,"vw":100.450902},{"c":100.48,"h":100.48,"l":100.4569,"n":46,"o":100.4569,"t":"2026-10-16T13:40:00Z","v":6540,"vw":100.473429},{"c":100.475,"h":100.48,"l":100.46,"n":90,"o":100.475,"t":"2026-10-16T13:45:00Z","v":18824,"vw":100.47119},{"c":100.51,"h":100.51,"l":100.48,"n":94,"o":100.48,"t":"2026-10-16T13:50:00Z","v":29439,"vw":100.492709},{"c":100.53,"h":100.53,"l":100.505,"n":69,"o":100.51,"t":"2026-10-16T13:55:00Z","v":12229,"vw":100.515453},{"c":100.545,"h":100.55,"l":100.5275,"n":120,"o":100.53,"t":"2026-10-16T14:00:00Z","v":40923,"vw":100.544132},{"c":100.535,"h":100.545,"l":100.52,"n":123,"o":100.545,"t":"2026-10-16T14:05:00Z","v":24087,"vw":100.532481},{"c":100.54,"h":100.56,"l":100.53,"n":86,"o":100.54,"t":"2026-10-16T14:10:00Z","v":14293,"vw":100.546662},{"c":100.525,"h":100.54,"l":100.5243,"n":76,"o":100.535,"t":"2026-10-16T14:15:00Z","v":9140,"vw":100.532498},{"c":100.515,"h":100.53,"l":100.515,"n":44,"o":100.525,"t":"2026-10-16T14:20:00Z","v":7640,"vw":100.524483},{"c":100.53,"h":100.53,"l":100.52,"n":99,"o":100.525,"t":"2026-10-16T14:25:00Z","v":17295,"vw":100.526106},{"c":100.515,"h":100.53,"l":100.515,"n":81,"o":100.53,"t":"2026-10-16T14:30:00Z","v":8974,"vw":100.522798},{"c":100.505,"h":100.52,"l":100.49,"n":52,"o":100.52,"t":"2026-10-16T14:35:00Z","v":5532,"vw":100.507664},{"c":100.515,"h":100.515,"l":100.505,"n":50,"o":100.5099,"t":"2026-10-16T14:40:00Z","v":3781,"vw":100.507175},{"c":100.495,"h":100.515,"l":100.49,"n":55,"o":100.515,"t":"2026-10-16T14:45:00Z","v":8585,"vw":100.505677},{"c":100.5174,"h":100.5174,"l":100.49,"n":84,"o":100.495,"t":"2026-10-16T14:50:00Z","v":20685,"vw":100.504915},{"c":100.505,"h":100.5257,"l":100.505,"n":62,"o":100.52,"t":"2026-10-16T14:55:00Z","v":8982,"vw":100.513559},{"c":100.515,"h":100.52,"l":100.5081,"n":59,"o":100.51,"t":"2026-10-16T15:00:00Z","v":12417,"vw":100.512594},{"c":100.535,"h":100.545,"l":100.52,"n":101,"o":100.52,"t":"2026-10-16T15:05:00Z","v":11765,"vw":100.534183},{"c":100.535,"h":100.55,"l":100.535,"n":125,"o":100.55,"t":"2026-10-16T15:10:00Z","v":35507,"vw":100.546072},{"c":100.53,"h":100.5351,"l":100.5251,"n":72,"o":100.5351,"t":"2026-10-16T15:15:00Z","v":16600,"vw":100.53198},{"c":100.525,"h":100.5399,"l":100.525,"n":74,"o":100.5298,"t":"2026-10-16T15:20:00Z","v":9734,"vw":100.533909},{"c":100.515,"h":100.525,"l":100.515,"n":56,"o":100.52,"t":"2026-10-16T15:25:00Z","v":12878,"vw":100.517876},{"c":100.515,"h":100.52,"l":100.51,"n":38,"o":100.515,"t":"2026-10-16T15:30:00Z","v":16687,"vw":100.512257},{"c":100.515,"h":100.515,"l":100.505,"n":75,"o":100.515,"t":"2026-10-16T15:35:00Z","v":15648,"vw":100.510283},{"c":100.515,"h":100.52,"l":100.515,"n":39,"o":100.515,"t":"2026-10-16T15:40:00Z","v":6639,"vw":100.515083},{"c":100.495,"h":100.5101,"l":100.4901,"n":30,"o":100.5101,"t":"2026-10-16T15:45:00Z","v":5212,"vw":100.497679},{"c":100.5,"h":100.505,"l":100.495,"n":61,"o":100.495,"t":"2026-10-16T15:50:00Z","v":6735,"vw":100.502292},{"c":100.495,"h":100.5,"l":100.49,"n":50,"o":100.4958,"t":"2026-10-16T15:55:00Z","v":8908,"vw":100.492555},{"c":100.495,"h":100.4999,"l":100.48,"n":52,"o":100.495,"t":"2026-10-16T16:00:00Z","v":4371,"vw":100.487196},{"c":100.4843,"h":100.505,"l":100.4801,"n":98,"o":100.5,"t":"2026-10-16T16:05:00Z","v":23992,"vw":100.495497},{"c":100.495,"h":100.4976,"l":100.4863,"n":74,"o":100.49,"t":"2026-10-16T16:10:00Z","v":14942,"vw":100.493907},{"c":100.4601,"h":100.495,"l":100.4601,"n":42,"o":100.495,"t":"2026-10-16T16:15:00Z","v":7409,"vw":100.476596},{"c":100.47,"h":100.485,"l":100.4649,"n":188,"o":100.465,"t":"2026-10-16T16:20:00Z","v":47992,"vw":100.479656},{"c":100.475,"h":100.475,"l":100.47,"n":59,"o":100.47,"t":"2026-10-16T16:25:00Z","v":4285,"vw":100.472975},{"c":100.465,"h":100.475,"l":100.4641,"n":27,"o":100.475,"t":"2026-10-16T16:30:00Z","v":2799,"vw":100.46852},{"c":100.4675,"h":100.47,"l":100.465,"n":13,"o":100.4658,"t":"2026-10-16T16:35:00Z","v":1834,"vw":100.465576},{"c":100.48,"h":100.48,"l":100.465,"n":50,"o":100.4699,"t":"2026-10-16T16:40:00Z","v":8666,"vw":100.474013},{"c":100.4658,"h":100.475,"l":100.465,"n":44,"o":100.475,"t":"2026-10-16T16:45:00Z","v":3856,"vw":100.472898},{"c":100.465,"h":100.465,"l":100.45,"n":38,"o":100.46,"t":"2026-10-16T16:50:00Z","v":5555,"vw":100.460091},{"c":100.4759,"h":100.4759,"l":100.4641,"n":32,"o":100.465,"t":"2026-10-16T16:55:00Z","v":2510,"vw":100.466735},{"c":100.475,"h":100.475,"l":100.475,"n":9,"o":100.475,"t":"2026-10-16T17:00:00Z","v":257,"vw":100.475},{"c":100.5066,"h":100.5066,"l":100.49,"n":43,"o":100.49,"t":"2026-10-16T17:05:00Z","v":6136,"vw":100.500152},{"c":100.495,"h":100.505,"l":100.495,"n":17,"o":100.505,"t":"2026-10-16T17:10:00Z","v":2295,"vw":100.499246},{"c":100.5099,"h":100.5099,"l":100.4899,"n":62,"o":100.495,"t":"2026-10-16T17:15:00Z","v":6773,"vw":100.495622},{"c":100.52,"h":100.52,"l":100.515,"n":21,"o":100.5163,"t":"2026-10-16T17:20:00Z","v":2165,"vw":100.515661},{"c":100.505,"h":100.52,"l":100.505,"n":43,"o":100.515,"t":"2026-10-16T17:25:00Z","v":10127,"vw":100.518031},{"c":100.515,"h":100.5161,"l":100.505,"n":31,"o":100.505,"t":"2026-10-16T17:30:00Z","v":3563,"vw":100.511549},{"c":100.5143,"h":100.515,"l":100.5,"n":46,"o":100.5059,"t":"2026-10-16T17:35:00Z","v":12181,"vw":100.511479},{"c":100.53,"h":100.535,"l":100.515,"n":87,"o":100.515,"t":"2026-10-16T17:40:00Z","v":29726,"vw":100.531179},{"c":100.525,"h":100.53,"l":100.52,"n":48,"o":100.525,"t":"2026-10-16T17:45:00Z","v":12392,"vw":100.526074},{"c":100.525,"h":100.525,"l":100.5201,"n":41,"o":100.525,"t":"2026-10-16T17:50:00Z","v":4605,"vw":100.52488},{"c":100.5202,"h":100.525,"l":100.5202,"n":18,"o":100.525,"t":"2026-10-16T17:55:00Z","v":801,"vw":100.524046},{"c":100.52,"h":100.53,"l":100.52,"n":41,"o":100.53,"t":"2026-10-16T18:00:00Z","v":1983,"vw":100.524994},{"c":100.525,"h":100.53,"l":100.52,"n":49,"o":100.525,"t":"2026-10-16T18:05:00Z","v":10374,"vw":100.521412},{"c":100.515,"h":100.52,"l":100.515,"n":35,"o":100.52,"t":"2026-10-16T18:10:00Z","v":3697,"vw":100.516984},{"c":100.525,"h":100.525,"l":100.515,"n":40,"o":100.5153,"t":"2026-10-16T18:15:00Z","v":3283,"vw":100.518577},{"c":100.52,"h":100.53,"l":100.5175,"n":75,"o":100.525,"t":"2026-10-16T18:20:00Z","v":6075,"vw":100.526035},{"c":100.52,"h":100.5257,"l":100.5157,"n":45,"o":100.5157,"t":"2026-10-16T18:25:00Z","v":5644,"vw":100.52087},{"c":100.515,"h":100.525,"l":100.515,"n":42,"o":100.52,"t":"2026-10-16T18:30:00Z","v":4142,"vw":100.518576},{"c":100.515,"h":100.52,"l":100.5101,"n":46,"o":100.515,"t":"2026-10-16T18:35:00Z","v":4611,"vw":100.514183},{"c":100.525,"h":100.525,"l":100.5143,"n":78,"o":100.515,"t":"2026-10-16T18:40:00Z","v":10972,"vw":100.522514},{"c":100.535,"h":100.54,"l":100.525,"n":52,"o":100.525,"t":"2026-10-16T18:45:00Z","v":18891,"vw":100.532629},{"c":100.555,"h":100.555,"l":100.53,"n":102,"o":100.535,"t":"2026-10-16T18:50:00Z","v":36638,"vw":100.539617},{"c":100.565,"h":100.57,"l":100.555,"n":95,"o":100.555,"t":"2026-10-16T18:55:00Z","v":24125,"vw":100.562662},{"c":100.585,"h":100.585,"l":100.565,"n":81,"o":100.57,"t":"2026-10-16T19:00:00Z","v":18855,"vw":100.572784},{"c":100.585,"h":100.59,"l":100.585,"n":102,"o":100.585,"t":"2026-10-16T19:05:00Z","v":18808,"vw":100.587758},{"c":100.585,"h":100.5876,"l":100.5801,"n":52,"o":100.585,"t":"2026-10-16T19:10:00Z","v":3718,"vw":100.58537},{"c":100.5841,"h":100.59,"l":100.5801,"n":66,"o":100.5857,"t":"2026-10-16T19:15:00Z","v":11327,"vw":100.584459},{"c":100.5801,"h":100.5899,"l":100.58,"n":80,"o":100.5801,"t":"2026-10-16T19:20:00Z","v":19388,"vw":100.585068},{"c":100.585,"h":100.59,"l":100.58,"n":65,"o":100.585,"t":"2026-10-16T19:25:00Z","v":6439,"vw":100.585034},{"c":100.585,"h":100.59,"l":100.58,"n":72,"o":100.5801,"t":"2026-10-16T19:30:00Z","v":6228,"vw":100.584093},{"c":100.585,"h":100.5876,"l":100.585,"n":73,"o":100.585,"t":"2026-10-16T19:35:00Z","v":10803,"vw":100.585164},{"c":100.585,"h":100.59,"l":100.5825,"n":73,"o":100.5825,"t":"2026-10-16T19:40:00Z","v":10315,"vw":100.586334},{"c":100.595,"h":100.5954,"l":100.585,"n":169,"o":100.585,"t":"2026-10-16T19:45:00Z","v":27437,"vw":100.588098},{"c":100.58,"h":100.595,"l":100.575,"n":186,"o":100.595,"t":"2026-10-16T19:50:00Z","v":18467,"vw":100.582724},{"c":100.585,"h":100.59,"l":100.58,"n":210,"o":100.58,"t":"2026-10-16T19:55:00Z","v":35904,"vw":100.584035},{"c":100.58,"h":100.58,"l":100.58,"n":7,"o":100.58,"t":"2026-10-16T20:00:00Z","v":43693,"vw":100.58},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-10-16T20:15:00Z","v":120,"vw":100.6},{"c":100.59,"h":100.59,"l":100.59,"n":2,"o":100.59,"t":"2026-10-16T20:30:00Z","v":360,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":1,"o":100.59,"t":"2026-10-16T20:35:00Z","v":240,"vw":100.59},{"c":100.62,"h":100.62,"l":100.61,"n":5,"o":100.61,"t":"2026-10-16T20:50:00Z","v":640,"vw":100.61625},{"c":100.43,"h":100.53,"l":100.43,"n":2,"o":100.53,"t":"2026-10-19T11:00:00Z","v":449,"vw":100.452272},{"c":100.4839,"h":100.4839,"l":100.4839,"n":2,"o":100.4839,"t":"2026-10-19T13:15:00Z","v":104,"vw":100.4839},{"c":100.521,"h":100.54,"l":100.521,"n":160,"o":100.53,"t":"2026-10-19T13:30:00Z","v":32106,"vw":100.527746},{"c":100.5256,"h":100.5298,"l":100.51,"n":67,"o":100.525,"t":"2026-10-19T13:35:00Z","v":5833,"vw":100.520518},{"c":100.52,"h":100.53,"l":100.52,"n":27,"o":100.5203,"t":"2026-10-19T13:40:00Z","v":1992,"vw":100.521431},{"c":100.525,"h":100.525,"l":100.5142,"n":37,"o":100.525,"t":"2026-10-19T13:45:00Z","v":6704,"vw":100.520649},{"c":100.535,"h":100.535,"l":100.5201,"n":30,"o":100.525,"t":"2026-10-19T13:50:00Z","v":4942,"vw":100.526456},{"c":100.55,"h":100.55,"l":100.5399,"n":50,"o":100.54,"t":"2026-10-19T13:55:00Z","v":4500,"vw":100.541984},{"c":100.555,"h":100.5582,"l":100.5431,"n":80,"o":100.55,"t":"2026-10-19T14:00:00Z","v":15889,"vw":100.548923},{"c":100.555,"h":100.5555,"l":100.54,"n":46,"o":100.555,"t":"2026-10-19T14:05:00Z","v":5544,"vw":100.551912},{"c":100.525,"h":100.55,"l":100.525,"n":67,"o":100.55,"t":"2026-10-19T14:10:00Z","v":17416,"vw":100.527024},{"c":100.53,"h":100.535,"l":100.5201,"n":117,"o":100.525,"t":"2026-10-19T14:15:00Z","v":20316,"vw":100.527282},{"c":100.53,"h":100.53,"l":100.5201,"n":48,"o":100.53,"t":"2026-10-19T14:20:00Z","v":4213,"vw":100.525736},{"c":100.52,"h":100.54,"l":100.52,"n":50,"o":100.5316,"t":"2026-10-19T14:25:00Z","v":3029,"vw":100.533738},{"c":100.505,"h":100.52,"l":100.5024,"n":47,"o":100.5101,"t":"2026-10-19T14:30:00Z","v":6582,"vw":100.511696},{"c":100.505,"h":100.51,"l":100.505,"n":25,"o":100.505,"t":"2026-10-19T14:35:00Z","v":1905,"vw":100.505667},{"c":100.51,"h":100.51,"l":100.5,"n":26,"o":100.5,"t":"2026-10-19T14:40:00Z","v":2426,"vw":100.507169},{"c":100.505,"h":100.5076,"l":100.5,"n":32,"o":100.5,"t":"2026-10-19T14:45:00Z","v":5042,"vw":100.50446},{"c":100.505,"h":100.5083,"l":100.5043,"n":11,"o":100.5083,"t":"2026-10-19T14:50:00Z","v":864,"vw":100.50638},{"c":100.505,"h":100.5157,"l":100.501,"n":56,"o":100.51,"t":"2026-10-19T14:55:00Z","v":3897,"vw":100.509208},{"c":100.505,"h":100.51,"l":100.4931,"n":64,"o":100.5,"t":"2026-10-19T15:00:00Z","v":6657,"vw":100.500295},{"c":100.505,"h":100.5057,"l":100.495,"n":28,"o":100.5057,"t":"2026-10-19T15:05:00Z","v":1497,"vw":100.500011},{"c":100.51,"h":100.51,"l":100.505,"n":41,"o":100.5098,"t":"2026-10-19T15:10:00Z","v":2681,"vw":100.509621},{"c":100.5052,"h":100.5099,"l":100.505,"n":11,"o":100.5099,"t":"2026-10-19T15:15:00Z","v":6407,"vw":100.505325},{"c":100.51,"h":100.515,"l":100.5056,"n":30,"o":100.5056,"t":"2026-10-19T15:20:00Z","v":2196,"vw":100.509408},{"c":100.51,"h":100.515,"l":100.51,"n":18,"o":100.515,"t":"2026-10-19T15:25:00Z","v":1632,"vw":100.514142},{"c":100.5001,"h":100.515,"l":100.5001,"n":37,"o":100.515,"t":"2026-10-19T15:30:00Z","v":3870,"vw":100.50894},{"c":100.4959,"h":100.51,"l":100.495,"n":24,"o":100.505,"t":"2026-10-19T15:35:00Z","v":3752,"vw":100.502302},{"c":100.495,"h":100.505,"l":100.495,"n":26,"o":100.5,"t":"2026-10-19T15:40:00Z","v":1722,"vw":100.502177},{"c":100.505,"h":100.505,"l":100.5,"n":39,"o":100.5,"t":"2026-10-19T15:45:00Z","v":4936,"vw":100.503677},{"c":100.495,"h":100.5052,"l":100.495,"n":33,"o":100.5041,"t":"2026-10-19T15:50:00Z","v":2952,"vw":100.500045},{"c":100.495,"h":100.5087,"l":100.495,"n":71,"o":100.495,"t":"2026-10-19T15:55:00Z","v":5931,"vw":100.499401},{"c":100.505,"h":100.5053,"l":100.495,"n":43,"o":100.505,"t":"2026-10-19T16:00:00Z","v":3989,"vw":100.502633},{"c":100.495,"h":100.5099,"l":100.495,"n":42,"o":100.5099,"t":"2026-10-19T16:05:00Z","v":9957,"vw":100.499831},{"c":100.495,"h":100.4976,"l":100.495,"n":31,"o":100.495,"t":"2026-10-19T16:10:00Z","v":2663,"vw":100.495955},{"c":100.495,"h":100.5,"l":100.4944,"n":41,"o":100.4976,"t":"2026-10-19T16:15:00Z","v":6115,"vw":100.497253},{"c":100.495,"h":100.5,"l":100.4941,"n":38,"o":100.495,"t":"2026-10-19T16:20:00Z","v":3820,"vw":100.496218},{"c":100.5,"h":100.5075,"l":100.5,"n":40,"o":100.5,"t":"2026-10-19T16:25:00Z","v":11743,"vw":100.500778},{"c":100.505,"h":100.505,"l":100.49,"n":37,"o":100.5,"t":"2026-10-19T16:30:00Z","v":6425,"vw":100.497488},{"c":100.5,"h":100.5,"l":100.5,"n":20,"o":100.5,"t":"2026-10-19T16:35:00Z","v":1085,"vw":100.5},{"c":100.5057,"h":100.5057,"l":100.5,"n":28,"o":100.5,"t":"2026-10-19T16:40:00Z","v":1408,"vw":100.50463},{"c":100.505,"h":100.5076,"l":100.5,"n":21,"o":100.505,"t":"2026-10-19T16:45:00Z","v":2546,"vw":100.506038},{"c":100.505,"h":100.5057,"l":100.5,"n":17,"o":100.505,"t":"2026-10-19T16:50:00Z","v":2653,"vw":100.503475},{"c":100.505,"h":100.505,"l":100.5001,"n":27,"o":100.505,"t":"2026-10-19T16:55:00Z","v":1534,"vw":100.504373},{"c":100.5057,"h":100.5057,"l":100.5024,"n":17,"o":100.505,"t":"2026-10-19T17:00:00Z","v":1075,"vw":100.504882},{"c":100.495,"h":100.505,"l":100.495,"n":46,"o":100.505,"t":"2026-10-19T17:05:00Z","v":3240,"vw":100.504276},{"c":100.506,"h":100.5099,"l":100.4945,"n":41,"o":100.4975,"t":"2026-10-19T17:10:00Z","v":4937,"vw":100.502791},{"c":100.5074,"h":100.51,"l":100.505,"n":23,"o":100.5052,"t":"2026-10-19T17:15:00Z","v":955,"vw":100.507019},{"c":100.505,"h":100.5075,"l":100.505,"n":41,"o":100.505,"t":"2026-10-19T17:20:00Z","v":2598,"vw":100.505458},{"c":100.51,"h":100.51,"l":100.505,"n":41,"o":100.505,"t":"2026-10-19T17:25:00Z","v":2432,"vw":100.507715},{"c":100.5159,"h":100.5159,"l":100.51,"n":18,"o":100.5155,"t":"2026-10-19T17:30:00Z","v":1664,"vw":100.515178},{"c":100.515,"h":100.52,"l":100.515,"n":19,"o":100.5157,"t":"2026-10-19T17:35:00Z","v":1361,"vw":100.516053},{"c":100.515,"h":100.515,"l":100.51,"n":16,"o":100.515,"t":"2026-10-19T17:40:00Z","v":3000,"vw":100.512281},{"c":100.5155,"h":100.52,"l":100.515,"n":33,"o":100.515,"t":"2026-10-19T17:45:00Z","v":1962,"vw":100.516443},{"c":100.525,"h":100.525,"l":100.515,"n":27,"o":100.515,"t":"2026-10-19T17:50:00Z","v":4974,"vw":100.519981},{"c":100.5303,"h":100.54,"l":100.53,"n":106,"o":100.53,"t":"2026-10-19T17:55:00Z","v":8996,"vw":100.533994},{"c":100.53,"h":100.53,"l":100.53,"n":15,"o":100.53,"t":"2026-10-19T18:00:00Z","v":696,"vw":100.53},{"c":100.535,"h":100.54,"l":100.53,"n":37,"o":100.53,"t":"2026-10-19T18:05:00Z","v":6009,"vw":100.535475},{"c":100.535,"h":100.5358,"l":100.53,"n":23,"o":100.535,"t":"2026-10-19T18:10:00Z","v":10674,"vw":100.533129},{"c":100.5301,"h":100.5357,"l":100.5301,"n":33,"o":100.535,"t":"2026-10-19T18:15:00Z","v":2561,"vw":100.534789},{"c":100.535,"h":100.54,"l":100.53,"n":34,"o":100.54,"t":"2026-10-19T18:20:00Z","v":10186,"vw":100.531114},{"c":100.5303,"h":100.5354,"l":100.53,"n":27,"o":100.53,"t":"2026-10-19T18:25:00Z","v":3539,"vw":100.53388},{"c":100.5317,"h":100.54,"l":100.53,"n":15,"o":100.54,"t":"2026-10-19T18:30:00Z","v":3971,"vw":100.530616},{"c":100.5398,"h":100.54,"l":100.5301,"n":51,"o":100.54,"t":"2026-10-19T18:35:00Z","v":4920,"vw":100.535972},{"c":100.535,"h":100.54,"l":100.53,"n":52,"o":100.54,"t":"2026-10-19T18:40:00Z","v":14986,"vw":100.534534},{"c":100.535,"h":100.535,"l":100.5301,"n":21,"o":100.5343,"t":"2026-10-19T18:45:00Z","v":2882,"vw":100.534309},{"c":100.5301,"h":100.535,"l":100.53,"n":39,"o":100.5301,"t":"2026-10-19T18:50:00Z","v":2310,"vw":100.532505},{"c":100.535,"h":100.5357,"l":100.535,"n":40,"o":100.535,"t":"2026-10-19T18:55:00Z","v":2788,"vw":100.535214},{"c":100.52,"h":100.53,"l":100.52,"n":64,"o":100.53,"t":"2026-10-19T19:00:00Z","v":4480,"vw":100.526725},{"c":100.5296,"h":100.5296,"l":100.52,"n":52,"o":100.525,"t":"2026-10-19T19:05:00Z","v":6831,"vw":100.523077},{"c":100.525,"h":100.525,"l":100.52,"n":51,"o":100.5201,"t":"2026-10-19T19:10:00Z","v":6856,"vw":100.520559},{"c":100.515,"h":100.525,"l":100.515,"n":94,"o":100.5242,"t":"2026-10-19T19:15:00Z","v":8173,"vw":100.520082},{"c":100.5103,"h":100.5175,"l":100.5103,"n":37,"o":100.515,"t":"2026-10-19T19:20:00Z","v":4559,"vw":100.51522},{"c":100.505,"h":100.519,"l":100.505,"n":82,"o":100.5101,"t":"2026-10-19T19:25:00Z","v":7343,"vw":100.510604},{"c":100.505,"h":100.51,"l":100.5,"n":103,"o":100.505,"t":"2026-10-19T19:30:00Z","v":8548,"vw":100.502058},{"c":100.505,"h":100.5056,"l":100.5,"n":50,"o":100.5,"t":"2026-10-19T19:35:00Z","v":5680,"vw":100.504432},{"c":100.495,"h":100.5055,"l":100.49,"n":101,"o":100.5054,"t":"2026-10-19T19:40:00Z","v":10469,"vw":100.498739},{"c":100.4959,"h":100.5,"l":100.49,"n":64,"o":100.49,"t":"2026-10-19T19:45:00Z","v":3975,"vw":100.494005},{"c":100.4957,"h":100.5,"l":100.4919,"n":79,"o":100.4919,"t":"2026-10-19T19:50:00Z","v":7002,"vw":100.496871},{"c":100.5,"h":100.5,"l":100.4903,"n":393,"o":100.495,"t":"2026-10-19T19:55:00Z","v":49368,"vw":100.498784},{"c":100.49,"h":100.49,"l":100.49,"n":10,"o":100.49,"t":"2026-10-19T20:00:00Z","v":27408,"vw":100.49},{"c":100.5,"h":100.5,"l":100.5,"n":7,"o":100.5,"t":"2026-10-19T20:05:00Z","v":475,"vw":100.5},{"c":100.4988,"h":100.4988,"l":100.4988,"n":1,"o":100.4988,"t":"2026-10-19T20:20:00Z","v":100,"vw":100.4988},{"c":100.49,"h":100.49,"l":100.49,"n":3,"o":100.49,"t":"2026-10-19T20:35:00Z","v":300,"vw":100.49},{"c":100.56,"h":100.56,"l":100.56,"n":1,"o":100.56,"t":"2026-10-20T10:30:00Z","v":9000,"vw":100.56},{"c":100.58,"h":100.59,"l":100.56,"n":112,"o":100.58,"t":"2026-10-20T13:30:00Z","v":16752,"vw":100.580734},{"c":100.565,"h":100.59,"l":100.55,"n":48,"o":100.57,"t":"2026-10-20T13:35:00Z","v":6119,"vw":100.572829},{"c":100.5801,"h":100.585,"l":100.56,"n":40,"o":100.56,"t":"2026-10-20T13:40:00Z","v":7169,"vw":100.578539},{"c":100.575,"h":100.585,"l":100.57,"n":32,"o":100.585,"t":"2026-10-20T13:45:00Z","v":5453,"vw":100.579576},{"c":100.555,"h":100.57,"l":100.55,"n":187,"o":100.57,"t":"2026-10-20T13:50:00Z","v":28686,"vw":100.564255},{"c":100.565,"h":100.57,"l":100.555,"n":58,"o":100.56,"t":"2026-10-20T13:55:00Z","v":8786,"vw":100.563207},{"c":100.535,"h":100.56,"l":100.535,"n":95,"o":100.56,"t":"2026-10-20T14:00:00Z","v":18607,"vw":100.546942},{"c":100.535,"h":100.54,"l":100.5348,"n":67,"o":100.535,"t":"2026-10-20T14:05:00Z","v":5928,"vw":100.537197},{"c":100.5501,"h":100.56,"l":100.535,"n":92,"o":100.54,"t":"2026-10-20T14:10:00Z","v":31175,"vw":100.549962},{"c":100.568,"h":100.568,"l":100.5422,"n":62,"o":100.555,"t":"2026-10-20T14:15:00Z","v":18484,"vw":100.548807},{"c":100.59,"h":100.59,"l":100.565,"n":71,"o":100.5699,"t":"2026-10-20T14:20:00Z","v":8355,"vw":100.573191},{"c":100.585,"h":100.59,"l":100.58,"n":102,"o":100.5899,"t":"2026-10-20T14:25:00Z","v":10391,"vw":100.585197},{"c":100.565,"h":100.59,"l":100.565,"n":81,"o":100.585,"t":"2026-10-20T14:30:00Z","v":18504,"vw":100.579429},{"c":100.565,"h":100.57,"l":100.565,"n":46,"o":100.565,"t":"2026-10-20T14:35:00Z","v":4292,"vw":100.566925},{"c":100.57,"h":100.57,"l":100.56,"n":62,"o":100.5601,"t":"2026-10-20T14:40:00Z","v":11495,"vw":100.566934},{"c":100.545,"h":100.57,"l":100.545,"n":56,"o":100.57,"t":"2026-10-20T14:45:00Z","v":6753,"vw":100.557337},{"c":100.53,"h":100.5499,"l":100.53,"n":63,"o":100.545,"t":"2026-10-20T14:50:00Z","v":7222,"vw":100.540221},{"c":100.5399,"h":100.545,"l":100.5301,"n":44,"o":100.5301,"t":"2026-10-20T14:55:00Z","v":5037,"vw":100.537413},{"c":100.54,"h":100.545,"l":100.54,"n":68,"o":100.54,"t":"2026-10-20T15:00:00Z","v":8664,"vw":100.543693},{"c":100.539,"h":100.545,"l":100.539,"n":72,"o":100.54,"t":"2026-10-20T15:05:00Z","v":4484,"vw":100.541679},{"c":100.54,"h":100.54,"l":100.525,"n":70,"o":100.53,"t":"2026-10-20T15:10:00Z","v":13376,"vw":100.531695},{"c":100.535,"h":100.535,"l":100.53,"n":75,"o":100.535,"t":"2026-10-20T15:15:00Z","v":8289,"vw":100.532152},{"c":100.5244,"h":100.535,"l":100.52,"n":70,"o":100.535,"t":"2026-10-20T15:20:00Z","v":10232,"vw":100.529647},{"c":100.535,"h":100.535,"l":100.525,"n":52,"o":100.525,"t":"2026-10-20T15:25:00Z","v":22749,"vw":100.530042},{"c":100.53,"h":100.535,"l":100.52,"n":61,"o":100.535,"t":"2026-10-20T15:30:00Z","v":14801,"vw":100.52492},{"c":100.525,"h":100.53,"l":100.5224,"n":49,"o":100.53,"t":"2026-10-20T15:35:00Z","v":5478,"vw":100.526155},{"c":100.5297,"h":100.5297,"l":100.52,"n":38,"o":100.525,"t":"2026-10-20T15:40:00Z","v":5526,"vw":100.522826},{"c":100.515,"h":100.525,"l":100.51,"n":51,"o":100.52,"t":"2026-10-20T15:45:00Z","v":9885,"vw":100.514005},{"c":100.51,"h":100.52,"l":100.51,"n":26,"o":100.51,"t":"2026-10-20T15:50:00Z","v":2749,"vw":100.51431},{"c":100.5,"h":100.51,"l":100.4939,"n":54,"o":100.51,"t":"2026-10-20T15:55:00Z","v":12495,"vw":100.496927},{"c":100.49,"h":100.4951,"l":100.49,"n":33,"o":100.495,"t":"2026-10-20T16:00:00Z","v":4267,"vw":100.493498},{"c":100.485,"h":100.485,"l":100.485,"n":28,"o":100.485,"t":"2026-10-20T16:05:00Z","v":2395,"vw":100.485},{"c":100.48,"h":100.485,"l":100.48,"n":6,"o":100.485,"t":"2026-10-20T16:10:00Z","v":536,"vw":100.483},{"c":100.4875,"h":100.4875,"l":100.4749,"n":44,"o":100.48,"t":"2026-10-20T16:15:00Z","v":9737,"vw":100.479508},{"c":100.484,"h":100.489,"l":100.484,"n":39,"o":100.485,"t":"2026-10-20T16:20:00Z","v":9432,"vw":100.486087},{"c":100.485,"h":100.49,"l":100.4824,"n":32,"o":100.485,"t":"2026-10-20T16:25:00Z","v":2930,"vw":100.487181},{"c":100.48,"h":100.49,"l":100.48,"n":44,"o":100.485,"t":"2026-10-20T16:30:00Z","v":5979,"vw":100.48474},{"c":100.485,"h":100.49,"l":100.48,"n":62,"o":100.485,"t":"2026-10-20T16:35:00Z","v":8855,"vw":100.484924},{"c":100.48,"h":100.49,"l":100.48,"n":46,"o":100.485,"t":"2026-10-20T16:40:00Z","v":4560,"vw":100.487412},{"c":100.475,"h":100.4801,"l":100.47,"n":37,"o":100.4801,"t":"2026-10-20T16:45:00Z","v":4249,"vw":100.473954},{"c":100.465,"h":100.475,"l":100.465,"n":50,"o":100.475,"t":"2026-10-20T16:50:00Z","v":5455,"vw":100.470042},{"c":100.47,"h":100.475,"l":100.4699,"n":63,"o":100.4699,"t":"2026-10-20T16:55:00Z","v":7906,"vw":100.472143},{"c":100.465,"h":100.47,"l":100.4648,"n":44,"o":100.465,"t":"2026-10-20T17:00:00Z","v":6310,"vw":100.466543},{"c":100.47,"h":100.47,"l":100.46,"n":35,"o":100.465,"t":"2026-10-20T17:05:00Z","v":1986,"vw":100.465777},{"c":100.48,"h":100.485,"l":100.4701,"n":53,"o":100.475,"t":"2026-10-20T17:10:00Z","v":10360,"vw":100.478124},{"c":100.47,"h":100.4856,"l":100.47,"n":32,"o":100.485,"t":"2026-10-20T17:15:00Z","v":1796,"vw":100.476526},{"c":100.485,"h":100.49,"l":100.475,"n":65,"o":100.475,"t":"2026-10-20T17:20:00Z","v":29120,"vw":100.480464},{"c":100.49,"h":100.4958,"l":100.485,"n":31,"o":100.485,"t":"2026-10-20T17:25:00Z","v":7664,"vw":100.489962},{"c":100.495,"h":100.4999,"l":100.49,"n":54,"o":100.49,"t":"2026-10-20T17:30:00Z","v":19010,"vw":100.495029},{"c":100.495,"h":100.5,"l":100.4949,"n":35,"o":100.4949,"t":"2026-10-20T17:35:00Z","v":5125,"vw":100.495434},{"c":100.5,"h":100.5,"l":100.495,"n":35,"o":100.4999,"t":"2026-10-20T17:40:00Z","v":4316,"vw":100.495469},{"c":100.495,"h":100.4975,"l":100.495,"n":66,"o":100.495,"t":"2026-10-20T17:45:00Z","v":3924,"vw":100.495241},{"c":100.49,"h":100.4999,"l":100.49,"n":38,"o":100.495,"t":"2026-10-20T17:50:00Z","v":2349,"vw":100.496348},{"c":100.4901,"h":100.495,"l":100.49,"n":28,"o":100.49,"t":"2026-10-20T17:55:00Z","v":3977,"vw":100.492098},{"c":100.495,"h":100.5,"l":100.4915,"n":72,"o":100.495,"t":"2026-10-20T18:00:00Z","v":14787,"vw":100.496964},{"c":100.495,"h":100.5,"l":100.495,"n":53,"o":100.5,"t":"2026-10-20T18:05:00Z","v":12853,"vw":100.497938},{"c":100.499,"h":100.5,"l":100.49,"n":49,"o":100.495,"t":"2026-10-20T18:10:00Z","v":15286,"vw":100.495277},{"c":100.495,"h":100.5,"l":100.4945,"n":34,"o":100.4945,"t":"2026-10-20T18:15:00Z","v":5571,"vw":100.497408},{"c":100.505,"h":100.505,"l":100.495,"n":42,"o":100.5,"t":"2026-10-20T18:20:00Z","v":3039,"vw":100.499737},{"c":100.505,"h":100.5098,"l":100.5,"n":37,"o":100.505,"t":"2026-10-20T18:25:00Z","v":7446,"vw":100.502304},{"c":100.5,"h":100.5061,"l":100.5,"n":45,"o":100.505,"t":"2026-10-20T18:30:00Z","v":9887,"vw":100.502122},{"c":100.5,"h":100.51,"l":100.5,"n":23,"o":100.505,"t":"2026-10-20T18:35:00Z","v":1764,"vw":100.503365},{"c":100.5099,"h":100.51,"l":100.5,"n":67,"o":100.5,"t":"2026-10-20T18:40:00Z","v":9975,"vw":100.505556},{"c":100.5024,"h":100.51,"l":100.5024,"n":28,"o":100.505,"t":"2026-10-20T18:45:00Z","v":4269,"vw":100.507083},{"c":100.51,"h":100.51,"l":100.5001,"n":40,"o":100.509,"t":"2026-10-20T18:50:00Z","v":4607,"vw":100.505772},{"c":100.5096,"h":100.51,"l":100.5001,"n":39,"o":100.5001,"t":"2026-10-20T18:55:00Z","v":19858,"vw":100.502826},{"c":100.51,"h":100.5159,"l":100.51,"n":65,"o":100.515,"t":"2026-10-20T19:00:00Z","v":17817,"vw":100.514132},{"c":100.5145,"h":100.515,"l":100.51,"n":76,"o":100.515,"t":"2026-10-20T19:05:00Z","v":11958,"vw":100.513618},{"c":100.515,"h":100.52,"l":100.51,"n":89,"o":100.515,"t":"2026-10-20T19:10:00Z","v":7064,"vw":100.514957},{"c":100.525,"h":100.525,"l":100.515,"n":82,"o":100.5197,"t":"2026-10-20T19:15:00Z","v":47033,"vw":100.519904},{"c":100.525,"h":100.53,"l":100.5247,"n":76,"o":100.525,"t":"2026-10-20T19:20:00Z","v":20212,"vw":100.528898},{"c":100.535,"h":100.535,"l":100.525,"n":34,"o":100.525,"t":"2026-10-20T19:25:00Z","v":4170,"vw":100.532708},{"c":100.535,"h":100.5399,"l":100.53,"n":73,"o":100.535,"t":"2026-10-20T19:30:00Z","v":10925,"vw":100.53443},{"c":100.53,"h":100.54,"l":100.53,"n":116,"o":100.535,"t":"2026-10-20T19:35:00Z","v":15033,"vw":100.53193},{"c":100.535,"h":100.54,"l":100.53,"n":82,"o":100.535,"t":"2026-10-20T19:40:00Z","v":19793,"vw":100.535129},{"c":100.5346,"h":100.5399,"l":100.53,"n":66,"o":100.53,"t":"2026-10-20T19:45:00Z","v":14586,"vw":100.534048},{"c":100.535,"h":100.5377,"l":100.53,"n":85,"o":100.535,"t":"2026-10-20T19:50:00Z","v":4357,"vw":100.532736},{"c":100.51,"h":100.5357,"l":100.51,"n":187,"o":100.53,"t":"2026-10-20T19:55:00Z","v":31538,"vw":100.525934},{"c":100.52,"h":100.52,"l":100.52,"n":9,"o":100.52,"t":"2026-10-20T20:00:00Z","v":16606,"vw":100.52},{"c":100.53,"h":100.53,"l":100.53,"n":3,"o":100.53,"t":"2026-10-20T20:45:00Z","v":300,"vw":100.53},{"c":100.52,"h":100.52,"l":100.52,"n":3,"o":100.52,"t":"2026-10-20T20:55:00Z","v":300,"vw":100.52},{"c":100.6,"h":100.6,"l":100.6,"n":3,"o":100.6,"t":"2026-10-20T21:45:00Z","v":500,"vw":100.6},{"c":100.6,"h":100.6,"l":100.57,"n":175,"o":100.59,"t":"2026-10-21T13:30:00Z","v":42009,"vw":100.589973},{"c":100.5977,"h":100.6,"l":100.59,"n":77,"o":100.595,"t":"2026-10-21T13:35:00Z","v":6108,"vw":100.59681},{"c":100.605,"h":100.615,"l":100.5975,"n":55,"o":100.5975,"t":"2026-10-21T13:40:00Z","v":39238,"vw":100.600176},{"c":100.615,"h":100.615,"l":100.605,"n":54,"o":100.615,"t":"2026-10-21T13:45:00Z","v":5103,"vw":100.613418},{"c":100.615,"h":100.625,"l":100.61,"n":38,"o":100.62,"t":"2026-10-21T13:50:00Z","v":4151,"vw":100.616255},{"c":100.605,"h":100.615,"l":100.605,"n":54,"o":100.61,"t":"2026-10-21T13:55:00Z","v":3295,"vw":100.607201},{"c":100.6,"h":100.61,"l":100.6,"n":95,"o":100.61,"t":"2026-10-21T14:00:00Z","v":10386,"vw":100.60289},{"c":100.565,"h":100.6,"l":100.565,"n":136,"o":100.6,"t":"2026-10-21T14:05:00Z","v":24072,"vw":100.578804},{"c":100.605,"h":100.61,"l":100.565,"n":101,"o":100.565,"t":"2026-10-21T14:10:00Z","v":20966,"vw":100.583805},{"c":100.585,"h":100.605,"l":100.58,"n":72,"o":100.6019,"t":"2026-10-21T14:15:00Z","v":7615,"vw":100.594321},{"c":100.5809,"h":100.59,"l":100.5809,"n":64,"o":100.585,"t":"2026-10-21T14:20:00Z","v":3753,"vw":100.585688},{"c":100.585,"h":100.585,"l":100.5749,"n":47,"o":100.58,"t":"2026-10-21T14:25:00Z","v":4900,"vw":100.578279},{"c":100.59,"h":100.595,"l":100.585,"n":53,"o":100.585,"t":"2026-10-21T14:30:00Z","v":6177,"vw":100.587055},{"c":100.58,"h":100.5854,"l":100.58,"n":39,"o":100.58,"t":"2026-10-21T14:35:00Z","v":3276,"vw":100.582378},{"c":100.5854,"h":100.5876,"l":100.58,"n":44,"o":100.585,"t":"2026-10-21T14:40:00Z","v":3842,"vw":100.584201},{"c":100.59,"h":100.59,"l":100.581,"n":35,"o":100.5853,"t":"2026-10-21T14:45:00Z","v":3807,"vw":100.587169},{"c":100.575,"h":100.585,"l":100.5749,"n":63,"o":100.585,"t":"2026-10-21T14:50:00Z","v":11480,"vw":100.580035},{"c":100.575,"h":100.585,"l":100.57,"n":44,"o":100.575,"t":"2026-10-21T14:55:00Z","v":5196,"vw":100.5756},{"c":100.56,"h":100.57,"l":100.5575,"n":50,"o":100.5651,"t":"2026-10-21T15:00:00Z","v":4277,"vw":100.562061},{"c":100.565,"h":100.5657,"l":100.565,"n":34,"o":100.565,"t":"2026-10-21T15:05:00Z","v":15168,"vw":100.565109},{"c":100.555,"h":100.57,"l":100.555,"n":52,"o":100.565,"t":"2026-10-21T15:10:00Z","v":8370,"vw":100.563157},{"c":100.555,"h":100.56,"l":100.5501,"n":87,"o":100.5581,"t":"2026-10-21T15:15:00Z","v":3458,"vw":100.556984},{"c":100.565,"h":100.5699,"l":100.555,"n":38,"o":100.555,"t":"2026-10-21T15:20:00Z","v":5076,"vw":100.562114},{"c":100.57,"h":100.57,"l":100.56,"n":55,"o":100.56,"t":"2026-10-21T15:25:00Z","v":6382,"vw":100.563102},{"c":100.565,"h":100.57,"l":100.56,"n":91,"o":100.57,"t":"2026-10-21T15:30:00Z","v":16193,"vw":100.565697},{"c":100.565,"h":100.565,"l":100.55,"n":97,"o":100.565,"t":"2026-10-21T15:35:00Z","v":15045,"vw":100.558753},{"c":100.55,"h":100.5652,"l":100.55,"n":48,"o":100.56,"t":"2026-10-21T15:40:00Z","v":3276,"vw":100.555229},{"c":100.555,"h":100.56,"l":100.555,"n":21,"o":100.555,"t":"2026-10-21T15:45:00Z","v":1802,"vw":100.555357},{"c":100.56,"h":100.56,"l":100.555,"n":69,"o":100.5576,"t":"2026-10-21T15:50:00Z","v":11680,"vw":100.557168},{"c":100.56,"h":100.5699,"l":100.555,"n":52,"o":100.56,"t":"2026-10-21T15:55:00Z","v":5660,"vw":100.561764},{"c":100.56,"h":100.56,"l":100.55,"n":14,"o":100.56,"t":"2026-10-21T16:00:00Z","v":7012,"vw":100.554647},{"c":100.555,"h":100.56,"l":100.55,"n":56,"o":100.56,"t":"2026-10-21T16:05:00Z","v":4155,"vw":100.555112},{"c":100.555,"h":100.56,"l":100.555,"n":57,"o":100.555,"t":"2026-10-21T16:10:00Z","v":6780,"vw":100.558009},{"c":100.565,"h":100.57,"l":100.555,"n":61,"o":100.555,"t":"2026-10-21T16:15:00Z","v":17609,"vw":100.561304},{"c":100.565,"h":100.565,"l":100.5541,"n":96,"o":100.565,"t":"2026-10-21T16:20:00Z","v":24952,"vw":100.560722},{"c":100.565,"h":100.5676,"l":100.56,"n":67,"o":100.5621,"t":"2026-10-21T16:25:00Z","v":6900,"vw":100.563936},{"c":100.555,"h":100.565,"l":100.555,"n":73,"o":100.565,"t":"2026-10-21T16:30:00Z","v":16219,"vw":100.560207},{"c":100.555,"h":100.555,"l":100.55,"n":71,"o":100.555,"t":"2026-10-21T16:35:00Z","v":8730,"vw":100.553587},{"c":100.555,"h":100.57,"l":100.55,"n":94,"o":100.57,"t":"2026-10-21T16:40:00Z","v":15253,"vw":100.560219},{"c":100.555,"h":100.5675,"l":100.555,"n":73,"o":100.56,"t":"2026-10-21T16:45:00Z","v":10180,"vw":100.562364},{"c":100.555,"h":100.56,"l":100.55,"n":37,"o":100.56,"t":"2026-10-21T16:50:00Z","v":14921,"vw":100.555425},{"c":100.56,"h":100.56,"l":100.55,"n":85,"o":100.555,"t":"2026-10-21T16:55:00Z","v":11844,"vw":100.555002},{"c":100.555,"h":100.57,"l":100.55,"n":86,"o":100.565,"t":"2026-10-21T17:00:00Z","v":9960,"vw":100.55896},{"c":100.565,"h":100.565,"l":100.55,"n":54,"o":100.555,"t":"2026-10-21T17:05:00Z","v":12864,"vw":100.560669},{"c":100.555,"h":100.565,"l":100.555,"n":43,"o":100.56,"t":"2026-10-21T17:10:00Z","v":3597,"vw":100.560315},{"c":100.555,"h":100.565,"l":100.5501,"n":41,"o":100.555,"t":"2026-10-21T17:15:00Z","v":4029,"vw":100.556116},{"c":100.56,"h":100.56,"l":100.555,"n":32,"o":100.555,"t":"2026-10-21T17:20:00Z","v":4497,"vw":100.556881},{"c":100.56,"h":100.56,"l":100.55,"n":41,"o":100.555,"t":"2026-10-21T17:25:00Z","v":6459,"vw":100.55434},{"c":100.5651,"h":100.57,"l":100.56,"n":56,"o":100.56,"t":"2026-10-21T17:30:00Z","v":28551,"vw":100.567123},{"c":100.575,"h":100.575,"l":100.56,"n":90,"o":100.57,"t":"2026-10-21T17:35:00Z","v":41595,"vw":100.571263},{"c":100.5742,"h":100.575,"l":100.5742,"n":23,"o":100.575,"t":"2026-10-21T17:40:00Z","v":1911,"vw":100.574875},{"c":100.58,"h":100.58,"l":100.5701,"n":37,"o":100.5701,"t":"2026-10-21T17:45:00Z","v":3172,"vw":100.5768},{"c":100.5795,"h":100.58,"l":100.5701,"n":45,"o":100.58,"t":"2026-10-21T17:50:00Z","v":71096,"vw":100.579734},{"c":100.58,"h":100.58,"l":100.57,"n":66,"o":100.575,"t":"2026-10-21T17:55:00Z","v":4258,"vw":100.575483},{"c":100.58,"h":100.585,"l":100.575,"n":58,"o":100.575,"t":"2026-10-21T18:00:00Z","v":6143,"vw":100.580559},{"c":100.575,"h":100.575,"l":100.5643,"n":39,"o":100.575,"t":"2026-10-21T18:05:00Z","v":6485,"vw":100.572817},{"c":100.555,"h":100.575,"l":100.555,"n":81,"o":100.575,"t":"2026-10-21T18:10:00Z","v":16172,"vw":100.564778},{"c":100.56,"h":100.56,"l":100.5501,"n":42,"o":100.555,"t":"2026-10-21T18:15:00Z","v":3694,"vw":100.557501},{"c":100.559,"h":100.56,"l":100.5523,"n":31,"o":100.5599,"t":"2026-10-21T18:20:00Z","v":2911,"vw":100.556299},{"c":100.56,"h":100.56,"l":100.55,"n":58,"o":100.555,"t":"2026-10-21T18:25:00Z","v":6966,"vw":100.556214},{"c":100.555,"h":100.555,"l":100.55,"n":35,"o":100.555,"t":"2026-10-21T18:30:00Z","v":5392,"vw":100.554784},{"c":100.555,"h":100.56,"l":100.55,"n":83,"o":100.5599,"t":"2026-10-21T18:35:00Z","v":13924,"vw":100.555387},{"c":100.555,"h":100.555,"l":100.5501,"n":36,"o":100.555,"t":"2026-10-21T18:40:00Z","v":3684,"vw":100.553702},{"c":100.525,"h":100.555,"l":100.525,"n":130,"o":100.555,"t":"2026-10-21T18:45:00Z","v":24920,"vw":100.542811},{"c":100.535,"h":100.5399,"l":100.52,"n":83,"o":100.52,"t":"2026-10-21T18:50:00Z","v":10460,"vw":100.530186},{"c":100.495,"h":100.53,"l":100.495,"n":66,"o":100.53,"t":"2026-10-21T18:55:00Z","v":5639,"vw":100.512693},{"c":100.495,"h":100.505,"l":100.48,"n":554,"o":100.495,"t":"2026-10-21T19:00:00Z","v":199030,"vw":100.494124},{"c":100.495,"h":100.51,"l":100.4904,"n":132,"o":100.4904,"t":"2026-10-21T19:05:00Z","v":13675,"vw":100.502278},{"c":100.505,"h":100.505,"l":100.495,"n":87,"o":100.495,"t":"2026-10-21T19:10:00Z","v":14145,"vw":100.502034},{"c":100.53,"h":100.53,"l":100.505,"n":118,"o":100.505,"t":"2026-10-21T19:15:00Z","v":20668,"vw":100.511151},{"c":100.525,"h":100.535,"l":100.51,"n":186,"o":100.525,"t":"2026-10-21T19:20:00Z","v":25889,"vw":100.527298},{"c":100.54,"h":100.54,"l":100.52,"n":169,"o":100.525,"t":"2026-10-21T19:25:00Z","v":49548,"vw":100.533366},{"c":100.545,"h":100.56,"l":100.54,"n":199,"o":100.545,"t":"2026-10-21T19:30:00Z","v":31962,"vw":100.547718},{"c":100.555,"h":100.56,"l":100.535,"n":233,"o":100.55,"t":"2026-10-21T19:35:00Z","v":55162,"vw":100.548239},{"c":100.545,"h":100.558,"l":100.54,"n":172,"o":100.55,"t":"2026-10-21T19:40:00Z","v":22192,"vw":100.54689},{"c":100.545,"h":100.545,"l":100.54,"n":110,"o":100.545,"t":"2026-10-21T19:45:00Z","v":12048,"vw":100.544596},{"c":100.555,"h":100.56,"l":100.545,"n":132,"o":100.545,"t":"2026-10-21T19:50:00Z","v":15064,"vw":100.550405},{"c":100.555,"h":100.56,"l":100.54,"n":251,"o":100.551,"t":"2026-10-21T19:55:00Z","v":63483,"vw":100.55196},{"c":100.56,"h":100.56,"l":100.56,"n":11,"o":100.56,"t":"2026-10-21T20:00:00Z","v":56060,"vw":100.56},{"c":100.5354,"h":100.54,"l":100.5354,"n":4,"o":100.54,"t":"2026-10-21T20:10:00Z","v":490,"vw":100.538592},{"c":100.54,"h":100.54,"l":100.54,"n":5,"o":100.54,"t":"2026-10-21T20:20:00Z","v":580,"vw":100.54},{"c":100.55,"h":100.55,"l":100.54,"n":13,"o":100.54,"t":"2026-10-21T20:25:00Z","v":1294,"vw":100.548844},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-10-21T20:50:00Z","v":100,"vw":100.6},{"c":100.66,"h":100.66,"l":100.65,"n":2,"o":100.65,"t":"2026-10-21T21:10:00Z","v":980,"vw":100.655},{"c":100.66,"h":100.66,"l":100.66,"n":1,"o":100.66,"t":"2026-10-21T22:20:00Z","v":250,"vw":100.66},{"c":100.65,"h":100.65,"l":100.65,"n":1,"o":100.65,"t":"2026-10-21T23:35:00Z","v":100,"vw":100.65},{"c":100.715,"h":100.73,"l":100.71,"n":103,"o":100.73,"t":"2026-10-22T13:30:00Z","v":19341,"vw":100.726183},{"c":100.72,"h":100.72,"l":100.695,"n":50,"o":100.715,"t":"2026-10-22T13:35:00Z","v":5255,"vw":100.706935},{"c":100.725,"h":100.74,"l":100.72,"n":60,"o":100.72,"t":"2026-10-22T13:40:00Z","v":27657,"vw":100.729986},{"c":100.74,"h":100.76,"l":100.72,"n":133,"o":100.72,"t":"2026-10-22T13:45:00Z","v":32661,"vw":100.747957},{"c":100.75,"h":100.75,"l":100.735,"n":203,"o":100.735,"t":"2026-10-22T13:50:00Z","v":52554,"vw":100.73924},{"c":100.7101,"h":100.75,"l":100.7101,"n":88,"o":100.75,"t":"2026-10-22T13:55:00Z","v":22644,"vw":100.733083},{"c":100.7176,"h":100.7176,"l":100.705,"n":74,"o":100.715,"t":"2026-10-22T14:00:00Z","v":10668,"vw":100.713173},{"c":100.725,"h":100.7299,"l":100.7101,"n":111,"o":100.7199,"t":"2026-10-22T14:05:00Z","v":20401,"vw":100.720796},{"c":100.73,"h":100.73,"l":100.72,"n":124,"o":100.725,"t":"2026-10-22T14:10:00Z","v":38390,"vw":100.72718},{"c":100.735,"h":100.735,"l":100.73,"n":70,"o":100.73,"t":"2026-10-22T14:15:00Z","v":7675,"vw":100.732968},{"c":100.735,"h":100.7352,"l":100.73,"n":58,"o":100.73,"t":"2026-10-22T14:20:00Z","v":8999,"vw":100.732521},{"c":100.725,"h":100.735,"l":100.72,"n":101,"o":100.735,"t":"2026-10-22T14:25:00Z","v":24910,"vw":100.727137},{"c":100.725,"h":100.7399,"l":100.72,"n":316,"o":100.725,"t":"2026-10-22T14:30:00Z","v":105870,"vw":100.727991},{"c":100.745,"h":100.745,"l":100.725,"n":102,"o":100.725,"t":"2026-10-22T14:35:00Z","v":34784,"vw":100.730388},{"c":100.745,"h":100.755,"l":100.7401,"n":185,"o":100.75,"t":"2026-10-22T14:40:00Z","v":51352,"vw":100.748102},{"c":100.745,"h":100.745,"l":100.74,"n":123,"o":100.74,"t":"2026-10-22T14:45:00Z","v":41898,"vw":100.741827},{"c":100.75,"h":100.7552,"l":100.735,"n":110,"o":100.745,"t":"2026-10-22T14:50:00Z","v":22612,"vw":100.744267},{"c":100.73,"h":100.75,"l":100.73,"n":143,"o":100.745,"t":"2026-10-22T14:55:00Z","v":32012,"vw":100.74532},{"c":100.75,"h":100.75,"l":100.7341,"n":56,"o":100.735,"t":"2026-10-22T15:00:00Z","v":12918,"vw":100.738023},{"c":100.7599,"h":100.7659,"l":100.75,"n":90,"o":100.76,"t":"2026-10-22T15:05:00Z","v":17301,"vw":100.759373},{"c":100.775,"h":100.775,"l":100.755,"n":58,"o":100.755,"t":"2026-10-22T15:10:00Z","v":4635,"vw":100.761139},{"c":100.74,"h":100.78,"l":100.74,"n":76,"o":100.7799,"t":"2026-10-22T15:15:00Z","v":90718,"vw":100.778038},{"c":100.73,"h":100.74,"l":100.72,"n":153,"o":100.74,"t":"2026-10-22T15:20:00Z","v":16634,"vw":100.728729},{"c":100.735,"h":100.74,"l":100.72,"n":57,"o":100.725,"t":"2026-10-22T15:25:00Z","v":6233,"vw":100.724832},{"c":100.735,"h":100.74,"l":100.7301,"n":49,"o":100.735,"t":"2026-10-22T15:30:00Z","v":7192,"vw":100.736472},{"c":100.755,"h":100.76,"l":100.7324,"n":103,"o":100.735,"t":"2026-10-22T15:35:00Z","v":20976,"vw":100.740626},{"c":100.765,"h":100.78,"l":100.75,"n":192,"o":100.755,"t":"2026-10-22T15:40:00Z","v":51638,"vw":100.762947},{"c":100.775,"h":100.775,"l":100.76,"n":56,"o":100.76,"t":"2026-10-22T15:45:00Z","v":10289,"vw":100.769151},{"c":100.765,"h":100.775,"l":100.765,"n":76,"o":100.775,"t":"2026-10-22T15:50:00Z","v":8637,"vw":100.773782},{"c":100.77,"h":100.77,"l":100.765,"n":42,"o":100.77,"t":"2026-10-22T15:55:00Z","v":4632,"vw":100.767394},{"c":100.755,"h":100.765,"l":100.745,"n":86,"o":100.765,"t":"2026-10-22T16:00:00Z","v":11317,"vw":100.754373},{"c":100.765,"h":100.7697,"l":100.755,"n":67,"o":100.755,"t":"2026-10-22T16:05:00Z","v":11049,"vw":100.761238},{"c":100.77,"h":100.77,"l":100.7603,"n":37,"o":100.765,"t":"2026-10-22T16:10:00Z","v":3787,"vw":100.765184},{"c":100.785,"h":100.785,"l":100.775,"n":38,"o":100.78,"t":"2026-10-22T16:15:00Z","v":9457,"vw":100.777824},{"c":100.78,"h":100.78,"l":100.775,"n":74,"o":100.78,"t":"2026-10-22T16:20:00Z","v":13990,"vw":100.779275},{"c":100.775,"h":100.79,"l":100.775,"n":50,"o":100.78,"t":"2026-10-22T16:25:00Z","v":5465,"vw":100.784138},{"c":100.785,"h":100.785,"l":100.7736,"n":69,"o":100.775,"t":"2026-10-22T16:30:00Z","v":10527,"vw":100.781196},{"c":100.785,"h":100.8,"l":100.785,"n":57,"o":100.785,"t":"2026-10-22T16:35:00Z","v":8621,"vw":100.788747},{"c":100.815,"h":100.815,"l":100.79,"n":76,"o":100.79,"t":"2026-10-22T16:40:00Z","v":31363,"vw":100.800707},{"c":100.815,"h":100.82,"l":100.805,"n":156,"o":100.82,"t":"2026-10-22T16:45:00Z","v":67878,"vw":100.812611},{"c":100.825,"h":100.835,"l":100.815,"n":70,"o":100.815,"t":"2026-10-22T16:50:00Z","v":15228,"vw":100.824364},{"c":100.795,"h":100.83,"l":100.79,"n":113,"o":100.83,"t":"2026-10-22T16:55:00Z","v":17550,"vw":100.805175},{"c":100.82,"h":100.825,"l":100.79,"n":72,"o":100.79,"t":"2026-10-22T17:00:00Z","v":6119,"vw":100.803058},{"c":100.835,"h":100.835,"l":100.815,"n":69,"o":100.825,"t":"2026-10-22T17:05:00Z","v":14002,"vw":100.824228},{"c":100.84,"h":100.85,"l":100.835,"n":39,"o":100.835,"t":"2026-10-22T17:10:00Z","v":4323,"vw":100.841662},{"c":100.86,"h":100.865,"l":100.84,"n":46,"o":100.845,"t":"2026-10-22T17:15:00Z","v":3350,"vw":100.855112},{"c":100.86,"h":100.8699,"l":100.85,"n":78,"o":100.865,"t":"2026-10-22T17:20:00Z","v":32924,"vw":100.860489},{"c":100.86,"h":100.865,"l":100.86,"n":46,"o":100.865,"t":"2026-10-22T17:25:00Z","v":5020,"vw":100.86299},{"c":100.8699,"h":100.87,"l":100.8601,"n":34,"o":100.865,"t":"2026-10-22T17:30:00Z","v":10019,"vw":100.86702},{"c":100.865,"h":100.865,"l":100.86,"n":58,"o":100.865,"t":"2026-10-22T17:35:00Z","v":7567,"vw":100.863272},{"c":100.885,"h":100.885,"l":100.865,"n":42,"o":100.865,"t":"2026-10-22T17:40:00Z","v":2504,"vw":100.876111},{"c":100.9,"h":100.91,"l":100.885,"n":104,"o":100.885,"t":"2026-10-22T17:45:00Z","v":29975,"vw":100.896628},{"c":100.915,"h":100.915,"l":100.9,"n":54,"o":100.9,"t":"2026-10-22T17:50:00Z","v":4089,"vw":100.906098},{"c":100.925,"h":100.925,"l":100.91,"n":93,"o":100.915,"t":"2026-10-22T17:55:00Z","v":23683,"vw":100.916363},{"c":100.925,"h":100.935,"l":100.92,"n":138,"o":100.925,"t":"2026-10-22T18:00:00Z","v":13539,"vw":100.929988},{"c":100.89,"h":100.925,"l":100.89,"n":79,"o":100.925,"t":"2026-10-22T18:05:00Z","v":13682,"vw":100.909693},{"c":100.8901,"h":100.895,"l":100.88,"n":105,"o":100.895,"t":"2026-10-22T18:10:00Z","v":7796,"vw":100.884382},{"c":100.895,"h":100.8999,"l":100.89,"n":49,"o":100.895,"t":"2026-10-22T18:15:00Z","v":6693,"vw":100.896585},{"c":100.9,"h":100.91,"l":100.895,"n":38,"o":100.895,"t":"2026-10-22T18:20:00Z","v":5375,"vw":100.90136},{"c":100.905,"h":100.91,"l":100.9024,"n":80,"o":100.905,"t":"2026-10-22T18:25:00Z","v":11997,"vw":100.905923},{"c":100.905,"h":100.91,"l":100.905,"n":54,"o":100.905,"t":"2026-10-22T18:30:00Z","v":17735,"vw":100.908945},{"c":100.9,"h":100.905,"l":100.9,"n":56,"o":100.9,"t":"2026-10-22T18:35:00Z","v":11737,"vw":100.90078},{"c":100.895,"h":100.9,"l":100.8943,"n":40,"o":100.895,"t":"2026-10-22T18:40:00Z","v":3516,"vw":100.896649},{"c":100.885,"h":100.895,"l":100.885,"n":56,"o":100.8942,"t":"2026-10-22T18:45:00Z","v":9644,"vw":100.891014},{"c":100.885,"h":100.8857,"l":100.885,"n":63,"o":100.885,"t":"2026-10-22T18:50:00Z","v":6864,"vw":100.885064},{"c":100.89,"h":100.9,"l":100.885,"n":100,"o":100.885,"t":"2026-10-22T18:55:00Z","v":37979,"vw":100.891152},{"c":100.89,"h":100.9,"l":100.885,"n":53,"o":100.8859,"t":"2026-10-22T19:00:00Z","v":9671,"vw":100.890656},{"c":100.88,"h":100.885,"l":100.875,"n":108,"o":100.885,"t":"2026-10-22T19:05:00Z","v":17831,"vw":100.879802},{"c":100.885,"h":100.885,"l":100.875,"n":70,"o":100.88,"t":"2026-10-22T19:10:00Z","v":17414,"vw":100.881903},{"c":100.875,"h":100.885,"l":100.87,"n":89,"o":100.885,"t":"2026-10-22T19:15:00Z","v":22625,"vw":100.878388},{"c":100.8798,"h":100.88,"l":100.875,"n":91,"o":100.875,"t":"2026-10-22T19:20:00Z","v":14138,"vw":100.876703},{"c":100.875,"h":100.88,"l":100.87,"n":48,"o":100.875,"t":"2026-10-22T19:25:00Z","v":9418,"vw":100.875261},{"c":100.869,"h":100.87,"l":100.865,"n":80,"o":100.87,"t":"2026-10-22T19:30:00Z","v":8637,"vw":100.867908},{"c":100.865,"h":100.87,"l":100.86,"n":53,"o":100.86,"t":"2026-10-22T19:35:00Z","v":4171,"vw":100.864963},{"c":100.87,"h":100.87,"l":100.86,"n":99,"o":100.865,"t":"2026-10-22T19:40:00Z","v":13213,"vw":100.864831},{"c":100.86,"h":100.875,"l":100.86,"n":123,"o":100.865,"t":"2026-10-22T19:45:00Z","v":32737,"vw":100.869232},{"c":100.865,"h":100.87,"l":100.86,"n":65,"o":100.86,"t":"2026-10-22T19:50:00Z","v":7576,"vw":100.863242},{"c":100.855,"h":100.865,"l":100.855,"n":67,"o":100.86,"t":"2026-10-22T19:55:00Z","v":6646,"vw":100.860161}],"history":[{"c":100.83,"h":101,"l":100.82,"n":2449,"o":101,"t":"2024-10-21T04:00:00Z","v":367895,"vw":100.891098},{"c":100.9,"h":100.92,"l":100.865,"n":2212,"o":100.91,"t":"2024-10-22T04:00:00Z","v":628657,"vw":100.89111},{"c":100.79,"h":100.81,"l":100.725,"n":2983,"o":100.79,"t":"2024-10-23T04:00:00Z","v":328405,"vw":100.767743},{"c":100.79,"h":100.8846,"l":100.77,"n":2034,"o":100.82,"t":"2024-10-24T04:00:00Z","v":285217,"vw":100.826751},{"c":100.73,"h":100.8452,"l":100.72,"n":2016,"o":100.84,"t":"2024-10-25T04:00:00Z","v":225458,"vw":100.772965},{"c":100.62,"h":100.67,"l":100.545,"n":3977,"o":100.66,"t":"2024-10-28T04:00:00Z","v":533524,"vw":100.600111},{"c":100.72,"h":100.72,"l":100.55,"n":1773,"o":100.58,"t":"2024-10-29T04:00:00Z","v":4182486,"vw":100.608651},{"c":100.72,"h":100.84,"l":100.6769,"n":2117,"o":100.76,"t":"2024-10-30T04:00:00Z","v":268149,"vw":100.731016},{"c":100.73,"h":100.74,"l":100.59,"n":2394,"o":100.68,"t":"2024-10-31T04:00:00Z","v":657462,"vw":100.691896},{"c":100.52,"h":100.76,"l":100.45,"n":3030,"o":100.75,"t":"2024-11-01T04:00:00Z","v":470833,"vw":100.591238},{"c":100.52,"h":100.67,"l":100.475,"n":3153,"o":100.65,"t":"2024-11-04T05:00:00Z","v":459532,"vw":100.527084},{"c":100.49,"h":100.52,"l":100.385,"n":2048,"o":100.49,"t":"2024-11-05T05:00:00Z","v":221818,"vw":100.459018},{"c":100.69,"h":100.795,"l":100.49,"n":5680,"o":100.51,"t":"2024-11-06T05:00:00Z","v":1245574,"vw":100.641481},{"c":100.85,"h":100.885,"l":100.735,"n":3521,"o":100.78,"t":"2024-11-07T05:00:00Z","v":707981,"vw":100.824957},{"c":100.84,"h":100.91,"l":100.8,"n":3210,"o":100.84,"t":"2024-11-08T05:00:00Z","v":727192,"vw":100.855477},{"c":100.69,"h":100.76,"l":100.52,"n":2391,"o":100.69,"t":"2024-11-11T05:00:00Z","v":347000,"vw":100.649974},{"c":100.57,"h":100.68,"l":100.54,"n":2718,"o":100.65,"t":"2024-11-12T05:00:00Z","v":805810,"vw":100.598516},{"c":100.62,"h":100.7,"l":100.5604,"n":2425,"o":100.69,"t":"2024-11-13T05:00:00Z","v":1242191,"vw":100.621798},{"c":100.52,"h":100.69,"l":100.49,"n":2466,"o":100.65,"t":"2024-11-14T05:00:00Z","v":352998,"vw":100.615357},{"c":100.62,"h":100.67,"l":100.47,"n":2577,"o":100.5,"t":"2024-11-15T05:00:00Z","v":363169,"vw":100.606801},{"c":100.74,"h":100.77,"l":100.645,"n":3900,"o":100.67,"t":"2024-11-18T05:00:00Z","v":422021,"vw":100.729471},{"c":100.82,"h":100.86,"l":100.77,"n":2521,"o":100.82,"t":"2024-11-19T05:00:00Z","v":346338,"vw":100.831944},{"c":100.84,"h":100.93,"l":100.8,"n":2796,"o":100.83,"t":"2024-11-20T05:00:00Z","v":627797,"vw":100.855995},{"c":100.77,"h":100.915,"l":100.74,"n":2532,"o":100.86,"t":"2024-11-21T05:00:00Z","v":496570,"vw":100.799001},{"c":100.81,"h":100.8459,"l":100.76,"n":2734,"o":100.81,"t":"2024-11-22T05:00:00Z","v":548974,"vw":100.807922},{"c":100.9,"h":100.94,"l":100.8424,"n":2173,"o":100.92,"t":"2024-11-25T05:00:00Z","v":363769,"vw":100.883852},{"c":100.88,"h":100.9325,"l":100.82,"n":2326,"o":100.92,"t":"2024-11-26T05:00:00Z","v":314574,"vw":100.863737},{"c":100.97,"h":101.005,"l":100.935,"n":1924,"o":101,"t":"2024-11-27T05:00:00Z","v":1047332,"vw":100.974805},{"c":101.08,"h":101.1,"l":101.03,"n":1664,"o":101.07,"t":"2024-11-29T05:00:00Z","v":588708,"vw":101.066732},{"c":100.85,"h":101,"l":100.79,"n":3581,"o":101,"t":"2024-12-02T05:00:00Z","v":4126422,"vw":100.848815},{"c":100.94,"h":100.9703,"l":100.8735,"n":2141,"o":100.92,"t":"2024-12-03T05:00:00Z","v":262605,"vw":100.933614},{"c":101.03,"h":101.06,"l":100.91,"n":2384,"o":100.91,"t":"2024-12-04T05:00:00Z","v":311196,"vw":101.019662},{"c":100.96,"h":100.99,"l":100.92,"n":4394,"o":100.92,"t":"2024-12-05T05:00:00Z","v":899997,"vw":100.961692},{"c":101.04,"h":101.13,"l":101,"n":2564,"o":101.12,"t":"2024-12-06T05:00:00Z","v":326127,"vw":101.04833},{"c":100.99,"h":101.025,"l":100.99,"n":3291,"o":101.01,"t":"2024-12-09T05:00:00Z","v":319123,"vw":101.004668},{"c":100.98,"h":101.02,"l":100.93,"n":2928,"o":100.96,"t":"2024-12-10T05:00:00Z","v":403971,"vw":100.985689},{"c":101.03,"h":101.08,"l":101,"n":6322,"o":101.06,"t":"2024-12-11T05:00:00Z","v":2242382,"vw":101.037956},{"c":100.96,"h":101.0502,"l":100.96,"n":1803,"o":101.01,"t":"2024-12-12T05:00:00Z","v":367663,"vw":101.013601},{"c":100.87,"h":100.98,"l":100.86,"n":2311,"o":100.97,"t":"2024-12-13T05:00:00Z","v":1325108,"vw":100.92003},{"c":100.81,"h":100.909,"l":100.81,"n":3741,"o":100.88,"t":"2024-12-16T05:00:00Z","v":538649,"vw":100.832342},{"c":100.78,"h":100.83,"l":100.76,"n":2788,"o":100.77,"t":"2024-12-17T05:00:00Z","v":312705,"vw":100.786944},{"c":100.29,"h":100.71,"l":100.29,"n":3592,"o":100.65,"t":"2024-12-18T05:00:00Z","v":580645,"vw":100.623093},{"c":100.24,"h":100.41,"l":100.13,"n":3487,"o":100.37,"t":"2024-12-19T05:00:00Z","v":648012,"vw":100.271375},{"c":100.37,"h":100.45,"l":100.3598,"n":3392,"o":100.42,"t":"2024-12-20T05:00:00Z","v":1119484,"vw":100.393634},{"c":100.34,"h":100.37,"l":100.29,"n":4096,"o":100.35,"t":"2024-12-23T05:00:00Z","v":507701,"vw":100.322954},{"c":100.41,"h":100.41,"l":100.31,"n":1439,"o":100.31,"t":"2024-12-24T05:00:00Z","v":150808,"vw":100.355686},{"c":100.4,"h":100.435,"l":100.34,"n":2465,"o":100.35,"t":"2024-12-26T05:00:00Z","v":513644,"vw":100.394497},{"c":100.4,"h":100.46,"l":100.38,"n":4925,"o":100.43,"t":"2024-12-27T05:00:00Z","v":312709,"vw":100.41155},{"c":100.53,"h":100.56,"l":100.49,"n":5659,"o":100.5,"t":"2024-12-30T05:00:00Z","v":683398,"vw":100.52335},{"c":100.6,"h":100.66,"l":100.55,"n":4068,"o":100.6,"t":"2024-12-31T05:00:00Z","v":790511,"vw":100.586624},{"c":100.66,"h":100.715,"l":100.63,"n":2751,"o":100.67,"t":"2025-01-02T05:00:00Z","v":486315,"vw":100.666266},{"c":100.59,"h":100.699,"l":100.58,"n":2828,"o":100.68,"t":"2025-01-03T05:00:00Z","v":348230,"vw":100.651362},{"c":100.62,"h":100.65,"l":100.5582,"n":2733,"o":100.6,"t":"2025-01-06T05:00:00Z","v":424091,"vw":100.61629},{"c":100.61,"h":100.66,"l":100.5599,"n":3132,"o":100.64,"t":"2025-01-07T05:00:00Z","v":454502,"vw":100.622532},{"c":100.75,"h":100.77,"l":100.69,"n":2129,"o":100.69,"t":"2025-01-08T05:00:00Z","v":231503,"vw":100.726695},{"c":100.63,"h":100.76,"l":100.61,"n":2840,"o":100.7,"t":"2025-01-10T05:00:00Z","v":481669,"vw":100.657892},{"c":100.72,"h":100.73,"l":100.655,"n":3421,"o":100.72,"t":"2025-01-13T05:00:00Z","v":630248,"vw":100.700161},{"c":100.78,"h":100.82,"l":100.73,"n":4009,"o":100.77,"t":"2025-01-14T05:00:00Z","v":643336,"vw":100.782338},{"c":101.08,"h":101.085,"l":100.94,"n":2384,"o":101.03,"t":"2025-01-15T05:00:00Z","v":352981,"vw":101.04153},{"c":101.16,"h":101.24,"l":101.06,"n":9883,"o":101.08,"t":"2025-01-16T05:00:00Z","v":1031335,"vw":101.164168},{"c":101.15,"h":101.2199,"l":101.14,"n":2090,"o":101.15,"t":"2025-01-17T05:00:00Z","v":542519,"vw":101.159216},{"c":101.09,"h":101.125,"l":101.04,"n":3544,"o":101.06,"t":"2025-01-21T05:00:00Z","v":359213,"vw":101.08181},{"c":101.04,"h":101.15,"l":101.01,"n":2737,"o":101.15,"t":"2025-01-22T05:00:00Z","v":406958,"vw":101.047119},{"c":101.13,"h":101.14,"l":100.99,"n":2687,"o":101,"t":"2025-01-23T05:00:00Z","v":471928,"vw":101.088464},{"c":101.2,"h":101.21,"l":101.11,"n":2200,"o":101.13,"t":"2025-01-24T05:00:00Z","v":422914,"vw":101.157657},{"c":101.3,"h":101.37,"l":101.09,"n":2758,"o":101.37,"t":"2025-01-27T05:00:00Z","v":505891,"vw":101.29737},{"c":101.39,"h":101.39,"l":101.2901,"n":2395,"o":101.33,"t":"2025-01-28T05:00:00Z","v":562168,"vw":101.335495},{"c":101.34,"h":101.41,"l":101.22,"n":2353,"o":101.39,"t":"2025-01-29T05:00:00Z","v":298147,"vw":101.33914},{"c":101.41,"h":101.435,"l":101.3419,"n":2378,"o":101.39,"t":"2025-01-30T05:00:00Z","v":917815,"vw":101.378826},{"c":101.5,"h":101.5,"l":101.375,"n":6593,"o":101.41,"t":"2025-01-31T05:00:00Z","v":2267374,"vw":101.444918},{"c":101.61,"h":101.809,"l":101.5401,"n":3983,"o":101.74,"t":"2025-02-03T05:00:00Z","v":687690,"vw":101.616313},{"c":101.65,"h":101.65,"l":101.42,"n":3255,"o":101.43,"t":"2025-02-04T05:00:00Z","v":573571,"vw":101.599837},{"c":101.76,"h":101.7766,"l":101.69,"n":3463,"o":101.7,"t":"2025-02-05T05:00:00Z","v":704275,"vw":101.745448},{"c":101.65,"h":101.715,"l":101.61,"n":2876,"o":101.7,"t":"2025-02-06T05:00:00Z","v":651428,"vw":101.674623},{"c":101.56,"h":101.62,"l":101.47,"n":2666,"o":101.47,"t":"2025-02-07T05:00:00Z","v":362392,"vw":101.564367},{"c":101.65,"h":101.7,"l":101.62,"n":3460,"o":101.67,"t":"2025-02-10T05:00:00Z","v":536968,"vw":101.673194},{"c":101.7,"h":101.73,"l":101.62,"n":2903,"o":101.64,"t":"2025-02-11T05:00:00Z","v":475267,"vw":101.656304},{"c":101.53,"h":101.6462,"l":101.51,"n":3328,"o":101.64,"t":"2025-02-12T05:00:00Z","v":631351,"vw":101.558448},{"c":101.66,"h":101.71,"l":101.63,"n":4903,"o":101.64,"t":"2025-02-13T05:00:00Z","v":1156570,"vw":101.660613},{"c":101.78,"h":101.85,"l":101.73,"n":6410,"o":101.85,"t":"2025-02-14T05:00:00Z","v":1238724,"vw":101.805504},{"c":101.75,"h":101.8,"l":101.72,"n":4568,"o":101.8,"t":"2025-02-18T05:00:00Z","v":1673586,"vw":101.763682},{"c":101.86,"h":101.86,"l":101.77,"n":2861,"o":101.78,"t":"2025-02-19T05:00:00Z","v":541122,"vw":101.822015},{"c":101.94,"h":101.97,"l":101.88,"n":3084,"o":101.92,"t":"2025-02-20T05:00:00Z","v":741831,"vw":101.938904},{"c":102,"h":102.06,"l":101.94,"n":5162,"o":101.97,"t":"2025-02-21T05:00:00Z","v":954935,"vw":102.013056},{"c":102.09,"h":102.1,"l":101.9772,"n":9183,"o":101.98,"t":"2025-02-24T05:00:00Z","v":593345,"vw":102.070587},{"c":102.2,"h":102.2968,"l":102.19,"n":3739,"o":102.27,"t":"2025-02-25T05:00:00Z","v":800486,"vw":102.258038},{"c":102.27,"h":102.3,"l":102.19,"n":3287,"o":102.25,"t":"2025-02-26T05:00:00Z","v":470900,"vw":102.261166},{"c":102.37,"h":102.39,"l":102.2499,"n":3467,"o":102.25,"t":"2025-02-27T05:00:00Z","v":988173,"vw":102.335393},{"c":102.72,"h":102.72,"l":102.515,"n":5430,"o":102.56,"t":"2025-02-28T05:00:00Z","v":1031793,"vw":102.590168},{"c":102.7,"h":102.7,"l":102.45,"n":4589,"o":102.47,"t":"2025-03-03T05:00:00Z","v":753838,"vw":102.555738},{"c":102.66,"h":102.9,"l":102.625,"n":5178,"o":102.81,"t":"2025-03-04T05:00:00Z","v":609810,"vw":102.736894},{"c":102.41,"h":102.66,"l":102.39,"n":3636,"o":102.63,"t":"2025-03-05T05:00:00Z","v":646061,"vw":102.465015},{"c":102.41,"h":102.44,"l":102.2629,"n":3101,"o":102.37,"t":"2025-03-06T05:00:00Z","v":377675,"vw":102.382678},{"c":102.41,"h":102.6,"l":102.3401,"n":3480,"o":102.59,"t":"2025-03-07T05:00:00Z","v":366863,"vw":102.486227},{"c":102.64,"h":102.6832,"l":102.5532,"n":3094,"o":102.6,"t":"2025-03-10T04:00:00Z","v":367385,"vw":102.614361},{"c":102.61,"h":102.77,"l":102.56,"n":4238,"o":102.69,"t":"2025-03-11T04:00:00Z","v":583189,"vw":102.667193},{"c":102.57,"h":102.6577,"l":102.53,"n":4921,"o":102.64,"t":"2025-03-12T04:00:00Z","v":715416,"vw":102.588148},{"c":102.59,"h":102.635,"l":102.51,"n":2528,"o":102.53,"t":"2025-03-13T04:00:00Z","v":344333,"vw":102.576544},{"c":102.46,"h":102.5888,"l":102.44,"n":5965,"o":102.58,"t":"2025-03-14T04:00:00Z","v":500923,"vw":102.489316},{"c":102.43,"h":102.53,"l":102.4231,"n":3476,"o":102.49,"t":"2025-03-17T04:00:00Z","v":1029998,"vw":102.459495},{"c":102.52,"h":102.535,"l":102.47,"n":2506,"o":102.48,"t":"2025-03-18T04:00:00Z","v":399580,"vw":102.506322},{"c":102.73,"h":102.74,"l":102.405,"n":5771,"o":102.46,"t":"2025-03-19T04:00:00Z","v":633926,"vw":102.547688},{"c":102.82,"h":102.855,"l":102.74,"n":3060,"o":102.85,"t":"2025-03-20T04:00:00Z","v":420515,"vw":102.794088},{"c":102.89,"h":102.975,"l":102.88,"n":2287,"o":102.94,"t":"2025-03-21T04:00:00Z","v":260665,"vw":102.921502},{"c":102.79,"h":102.86,"l":102.76,"n":2777,"o":102.85,"t":"2025-03-24T04:00:00Z","v":286854,"vw":102.797017},{"c":102.91,"h":102.92,"l":102.825,"n":2645,"o":102.84,"t":"2025-03-25T04:00:00Z","v":403478,"vw":102.887488},{"c":102.92,"h":102.96,"l":102.87,"n":3214,"o":102.9,"t":"2025-03-26T04:00:00Z","v":443922,"vw":102.920815},{"c":103.11,"h":103.125,"l":103.03,"n":2650,"o":103.05,"t":"2025-03-27T04:00:00Z","v":297149,"vw":103.080354},{"c":103.38,"h":103.419,"l":103.255,"n":4450,"o":103.26,"t":"2025-03-28T04:00:00Z","v":704436,"vw":103.355599},{"c":103.47,"h":103.61,"l":103.43,"n":7488,"o":103.52,"t":"2025-03-31T04:00:00Z","v":1660290,"vw":103.530421},{"c":102.75,"h":102.91,"l":102.7341,"n":4592,"o":102.79,"t":"2025-04-01T04:00:00Z","v":704238,"vw":102.820271},{"c":102.67,"h":102.87,"l":102.6201,"n":3729,"o":102.87,"t":"2025-04-02T04:00:00Z","v":464295,"vw":102.695064},{"c":103.27,"h":103.4,"l":103.24,"n":12974,"o":103.3,"t":"2025-04-03T04:00:00Z","v":1787256,"vw":103.304892},{"c":102.95,"h":103.435,"l":102.94,"n":8874,"o":103.38,"t":"2025-04-04T04:00:00Z","v":1843430,"vw":103.16775},{"c":102.67,"h":103.05,"l":102.5803,"n":12375,"o":103.05,"t":"2025-04-07T04:00:00Z","v":2197831,"vw":102.765686},{"c":102.81,"h":103.01,"l":102.72,"n":10001,"o":102.76,"t":"2025-04-08T04:00:00Z","v":1953426,"vw":102.879915},{"c":102.73,"h":103.06,"l":102.41,"n":11958,"o":102.61,"t":"2025-04-09T04:00:00Z","v":1690647,"vw":102.664048},{"c":102.35,"h":102.73,"l":102.31,"n":11160,"o":102.7,"t":"2025-04-10T04:00:00Z","v":1969941,"vw":102.512569},{"c":102.29,"h":102.32,"l":101.665,"n":7439,"o":101.99,"t":"2025-04-11T04:00:00Z","v":1359695,"vw":101.969182},{"c":102.5,"h":102.57,"l":102.42,"n":3762,"o":102.53,"t":"2025-04-14T04:00:00Z","v":483663,"vw":102.513191},{"c":102.45,"h":102.5999,"l":102.4302,"n":4180,"o":102.5,"t":"2025-04-15T04:00:00Z","v":530911,"vw":102.497512},{"c":102.57,"h":102.6081,"l":102.4801,"n":3855,"o":102.52,"t":"2025-04-16T04:00:00Z","v":850015,"vw":102.542323},{"c":102.84,"h":102.8763,"l":102.67,"n":9603,"o":102.67,"t":"2025-04-17T04:00:00Z","v":821504,"vw":102.808551},{"c":102.73,"h":102.995,"l":102.715,"n":5412,"o":102.87,"t":"2025-04-21T04:00:00Z","v":801718,"vw":102.835425},{"c":102.88,"h":102.9095,"l":102.75,"n":3449,"o":102.81,"t":"2025-04-22T04:00:00Z","v":538923,"vw":102.850465},{"c":102.88,"h":103.08,"l":102.78,"n":6958,"o":103.02,"t":"2025-04-23T04:00:00Z","v":492179,"vw":102.872759},{"c":103.13,"h":103.15,"l":102.99,"n":4113,"o":103.02,"t":"2025-04-24T04:00:00Z","v":675262,"vw":103.090697},{"c":103.22,"h":103.23,"l":103.14,"n":2993,"o":103.19,"t":"2025-04-25T04:00:00Z","v":429894,"vw":103.192535},{"c":103.42,"h":103.42,"l":103.28,"n":6386,"o":103.29,"t":"2025-04-28T04:00:00Z","v":689948,"vw":103.358098},{"c":103.42,"h":103.49,"l":103.4,"n":3457,"o":103.42,"t":"2025-04-29T04:00:00Z","v":386767,"vw":103.427404},{"c":103.5,"h":103.595,"l":103.49,"n":10906,"o":103.5,"t":"2025-04-30T04:00:00Z","v":2293391,"vw":103.527422},{"c":102.88,"h":103.13,"l":102.8001,"n":4620,"o":103.12,"t":"2025-05-01T04:00:00Z","v":751115,"vw":102.897863},{"c":102.54,"h":102.79,"l":102.51,"n":4686,"o":102.79,"t":"2025-05-02T04:00:00Z","v":586252,"vw":102.60989},{"c":102.54,"h":102.55,"l":102.4163,"n":4335,"o":102.54,"t":"2025-05-05T04:00:00Z","v":569100,"vw":102.469291},{"c":102.7,"h":102.7,"l":102.5701,"n":3200,"o":102.61,"t":"2025-05-06T04:00:00Z","v":705640,"vw":102.64795},{"c":102.72,"h":102.82,"l":102.67,"n":4271,"o":102.69,"t":"2025-05-07T04:00:00Z","v":795334,"vw":102.713981},{"c":102.58,"h":102.74,"l":102.56,"n":4594,"o":102.74,"t":"2025-05-08T04:00:00Z","v":730903,"vw":102.616054},{"c":102.67,"h":102.795,"l":102.65,"n":3293,"o":102.7,"t":"2025-05-09T04:00:00Z","v":521479,"vw":102.700529},{"c":102.11,"h":102.2651,"l":102.01,"n":4147,"o":102.23,"t":"2025-05-12T04:00:00Z","v":645016,"vw":102.196918},{"c":102.19,"h":102.19,"l":102.0629,"n":3615,"o":102.15,"t":"2025-05-13T04:00:00Z","v":444579,"vw":102.102034},{"c":102.15,"h":102.205,"l":102.1139,"n":3858,"o":102.2,"t":"2025-05-14T04:00:00Z","v":759832,"vw":102.157503},{"c":102.34,"h":102.36,"l":102.21,"n":11805,"o":102.26,"t":"2025-05-15T04:00:00Z","v":670321,"vw":102.314579},{"c":102.39,"h":102.445,"l":102.35,"n":2882,"o":102.43,"t":"2025-05-16T04:00:00Z","v":397337,"vw":102.415779},{"c":102.46,"h":102.49,"l":102.32,"n":3314,"o":102.33,"t":"2025-05-19T04:00:00Z","v":444060,"vw":102.395209},{"c":102.52,"h":102.52,"l":102.379,"n":8315,"o":102.42,"t":"2025-05-20T04:00:00Z","v":6556012,"vw":102.461137},{"c":102.38,"h":102.475,"l":102.36,"n":7426,"o":102.45,"t":"2025-05-21T04:00:00Z","v":1496050,"vw":102.409202},{"c":102.43,"h":102.4799,"l":102.365,"n":5970,"o":102.41,"t":"2025-05-22T04:00:00Z","v":1172866,"vw":102.431009},{"c":102.53,"h":102.6,"l":102.505,"n":4613,"o":102.6,"t":"2025-05-23T04:00:00Z","v":672715,"vw":102.553245},{"c":102.56,"h":102.5861,"l":102.5301,"n":4646,"o":102.57,"t":"2025-05-27T04:00:00Z","v":680734,"vw":102.56097},{"c":102.48,"h":102.53,"l":102.46,"n":3901,"o":102.53,"t":"2025-05-28T04:00:00Z","v":520239,"vw":102.496422},{"c":102.52,"h":102.56,"l":102.4132,"n":6773,"o":102.44,"t":"2025-05-29T04:00:00Z","v":952755,"vw":102.493507},{"c":102.71,"h":102.72,"l":102.56,"n":8983,"o":102.58,"t":"2025-05-30T04:00:00Z","v":1282114,"vw":102.660454},{"c":102.33,"h":102.41,"l":102.28,"n":7550,"o":102.39,"t":"2025-06-02T04:00:00Z","v":1105654,"vw":102.343032},{"c":102.25,"h":102.368,"l":102.21,"n":4744,"o":102.36,"t":"2025-06-03T04:00:00Z","v":900224,"vw":102.242966},{"c":102.36,"h":102.3756,"l":102.285,"n":4625,"o":102.32,"t":"2025-06-04T04:00:00Z","v":605487,"vw":102.34574},{"c":102.22,"h":102.385,"l":102.18,"n":4796,"o":102.36,"t":"2025-06-05T04:00:00Z","v":648278,"vw":102.26037},{"c":102.02,"h":102.115,"l":101.98,"n":12779,"o":102.1,"t":"2025-06-06T04:00:00Z","v":603682,"vw":102.03889},{"c":102.08,"h":102.14,"l":102.055,"n":4110,"o":102.07,"t":"2025-06-09T04:00:00Z","v":688443,"vw":102.118558},{"c":102.09,"h":102.1395,"l":102.03,"n":3616,"o":102.13,"t":"2025-06-10T04:00:00Z","v":394490,"vw":102.075157},{"c":102.1,"h":102.11,"l":101.98,"n":4002,"o":102.05,"t":"2025-06-11T04:00:00Z","v":523963,"vw":102.057493},{"c":102.17,"h":102.21,"l":102.13,"n":3827,"o":102.19,"t":"2025-06-12T04:00:00Z","v":519576,"vw":102.16988},{"c":102.22,"h":102.26,"l":102.12,"n":4006,"o":102.26,"t":"2025-06-13T04:00:00Z","v":585787,"vw":102.180891},{"c":102.17,"h":102.265,"l":102.16,"n":3612,"o":102.18,"t":"2025-06-16T04:00:00Z","v":411523,"vw":102.212682},{"c":102.39,"h":102.39,"l":102.1932,"n":4021,"o":102.24,"t":"2025-06-17T04:00:00Z","v":628736,"vw":102.316076},{"c":102.43,"h":102.48,"l":102.38,"n":3772,"o":102.46,"t":"2025-06-18T04:00:00Z","v":461742,"vw":102.43794},{"c":102.56,"h":102.61,"l":102.45,"n":3217,"o":102.46,"t":"2025-06-20T04:00:00Z","v":307738,"vw":102.542298},{"c":102.63,"h":102.83,"l":102.63,"n":4041,"o":102.67,"t":"2025-06-23T04:00:00Z","v":671559,"vw":102.705071},{"c":102.61,"h":102.64,"l":102.52,"n":3781,"o":102.55,"t":"2025-06-24T04:00:00Z","v":424860,"vw":102.606991},{"c":102.67,"h":102.69,"l":102.6001,"n":3302,"o":102.63,"t":"2025-06-25T04:00:00Z","v":411990,"vw":102.650609},{"c":102.82,"h":102.835,"l":102.745,"n":5410,"o":102.75,"t":"2025-06-26T04:00:00Z","v":699840,"vw":102.803753},{"c":102.81,"h":102.88,"l":102.77,"n":3818,"o":102.78,"t":"2025-06-27T04:00:00Z","v":595386,"vw":102.821636},{"c":102.91,"h":102.9367,"l":102.84,"n":3458,"o":102.88,"t":"2025-06-30T04:00:00Z","v":739114,"vw":102.893343},{"c":102.45,"h":102.52,"l":102.405,"n":4997,"o":102.46,"t":"2025-07-01T04:00:00Z","v":815482,"vw":102.444997},{"c":102.48,"h":102.52,"l":102.45,"n":4312,"o":102.46,"t":"2025-07-02T04:00:00Z","v":654689,"vw":102.481078},{"c":102.4,"h":102.45,"l":102.37,"n":5177,"o":102.43,"t":"2025-07-03T04:00:00Z","v":782838,"vw":102.407493},{"c":102.51,"h":102.51,"l":102.405,"n":5043,"o":102.45,"t":"2025-07-07T04:00:00Z","v":572091,"vw":102.4412},{"c":102.47,"h":102.51,"l":102.46,"n":3653,"o":102.48,"t":"2025-07-08T04:00:00Z","v":468921,"vw":102.485396},{"c":102.58,"h":102.585,"l":102.48,"n":4300,"o":102.48,"t":"2025-07-09T04:00:00Z","v":572836,"vw":102.524084},{"c":102.58,"h":102.59,"l":102.52,"n":3255,"o":102.58,"t":"2025-07-10T04:00:00Z","v":711275,"vw":102.565203},{"c":102.63,"h":102.66,"l":102.58,"n":3417,"o":102.59,"t":"2025-07-11T04:00:00Z","v":357182,"vw":102.615379},{"c":102.69,"h":102.715,"l":102.6453,"n":3489,"o":102.68,"t":"2025-07-14T04:00:00Z","v":371105,"vw":102.689525},{"c":102.62,"h":102.75,"l":102.58,"n":3255,"o":102.75,"t":"2025-07-15T04:00:00Z","v":420456,"vw":102.627459},{"c":102.72,"h":102.8497,"l":102.62,"n":5322,"o":102.62,"t":"2025-07-16T04:00:00Z","v":5462138,"vw":102.751587},{"c":102.85,"h":102.89,"l":102.82,"n":5158,"o":102.86,"t":"2025-07-17T04:00:00Z","v":1007979,"vw":102.843824},{"c":102.94,"h":103.05,"l":102.91,"n":3660,"o":103.05,"t":"2025-07-18T04:00:00Z","v":485852,"vw":102.963392},{"c":103.03,"h":103.09,"l":102.99,"n":4271,"o":102.99,"t":"2025-07-21T04:00:00Z","v":612000,"vw":103.054604},{"c":103.07,"h":103.1,"l":103.0401,"n":3778,"o":103.05,"t":"2025-07-22T04:00:00Z","v":494793,"vw":103.075457},{"c":102.85,"h":102.965,"l":102.8313,"n":4634,"o":102.96,"t":"2025-07-23T04:00:00Z","v":539757,"vw":102.900731},{"c":102.84,"h":102.86,"l":102.78,"n":3412,"o":102.79,"t":"2025-07-24T04:00:00Z","v":423348,"vw":102.831935},{"c":102.83,"h":102.88,"l":102.8201,"n":2911,"o":102.87,"t":"2025-07-25T04:00:00Z","v":451037,"vw":102.855113},{"c":102.85,"h":102.87,"l":102.8207,"n":3351,"o":102.83,"t":"2025-07-28T04:00:00Z","v":396307,"vw":102.850712},{"c":103.05,"h":103.05,"l":102.8917,"n":3502,"o":102.9,"t":"2025-07-29T04:00:00Z","v":374847,"vw":102.980107},{"c":102.9,"h":103.08,"l":102.9,"n":3708,"o":102.97,"t":"2025-07-30T04:00:00Z","v":476067,"vw":102.975814},{"c":102.83,"h":102.935,"l":102.79,"n":4296,"o":102.93,"t":"2025-07-31T04:00:00Z","v":613492,"vw":102.860022},{"c":102.92,"h":102.93,"l":102.7647,"n":6703,"o":102.83,"t":"2025-08-01T04:00:00Z","v":821297,"vw":102.841811},{"c":103.03,"h":103.09,"l":102.94,"n":4280,"o":102.97,"t":"2025-08-04T04:00:00Z","v":560829,"vw":103.022676},{"c":102.99,"h":103.06,"l":102.98,"n":8495,"o":103.03,"t":"2025-08-05T04:00:00Z","v":582338,"vw":103.006614},{"c":102.99,"h":103.0578,"l":102.97,"n":3093,"o":102.99,"t":"2025-08-06T04:00:00Z","v":458650,"vw":103.010107},{"c":103.04,"h":103.04,"l":102.97,"n":3573,"o":103.01,"t":"2025-08-07T04:00:00Z","v":422005,"vw":102.997115},{"c":103.04,"h":103.07,"l":102.96,"n":3168,"o":103.03,"t":"2025-08-08T04:00:00Z","v":382577,"vw":103.008933},{"c":103.06,"h":103.11,"l":103.045,"n":3337,"o":103.06,"t":"2025-08-11T04:00:00Z","v":439528,"vw":103.076603},{"c":103.03,"h":103.07,"l":102.95,"n":3793,"o":102.95,"t":"2025-08-12T04:00:00Z","v":596590,"vw":103.036101},{"c":103.19,"h":103.2358,"l":103.16,"n":2794,"o":103.17,"t":"2025-08-13T04:00:00Z","v":427531,"vw":103.191921},{"c":103.12,"h":103.15,"l":103.095,"n":2696,"o":103.14,"t":"2025-08-14T04:00:00Z","v":294622,"vw":103.122619},{"c":103.05,"h":103.1699,"l":103.0301,"n":3267,"o":103.16,"t":"2025-08-15T04:00:00Z","v":327075,"vw":103.093253},{"c":103.02,"h":103.08,"l":102.9835,"n":3885,"o":103.07,"t":"2025-08-18T04:00:00Z","v":564141,"vw":103.031208},{"c":103.08,"h":103.1,"l":103.05,"n":2887,"o":103.05,"t":"2025-08-19T04:00:00Z","v":440898,"vw":103.073736},{"c":103.15,"h":103.2,"l":103.0946,"n":2628,"o":103.1,"t":"2025-08-20T04:00:00Z","v":295068,"vw":103.154637},{"c":103.16,"h":103.165,"l":103.08,"n":3312,"o":103.13,"t":"2025-08-21T04:00:00Z","v":447584,"vw":103.12511},{"c":103.56,"h":103.56,"l":103.2,"n":3361,"o":103.2,"t":"2025-08-22T04:00:00Z","v":623020,"vw":103.517919},{"c":103.49,"h":103.52,"l":103.4546,"n":2983,"o":103.5,"t":"2025-08-25T04:00:00Z","v":328586,"vw":103.492462},{"c":103.66,"h":103.68,"l":103.56,"n":3793,"o":103.56,"t":"2025-08-26T04:00:00Z","v":359578,"vw":103.616563},{"c":103.84,"h":103.8799,"l":103.7105,"n":3076,"o":103.74,"t":"2025-08-27T04:00:00Z","v":363061,"vw":103.812991},{"c":103.84,"h":103.84,"l":103.78,"n":3993,"o":103.82,"t":"2025-08-28T04:00:00Z","v":635153,"vw":103.822771},{"c":103.88,"h":103.9265,"l":103.86,"n":9770,"o":103.9,"t":"2025-08-29T04:00:00Z","v":793025,"vw":103.890214},{"c":103.34,"h":103.39,"l":103.31,"n":5235,"o":103.34,"t":"2025-09-02T04:00:00Z","v":1130777,"vw":103.341234},{"c":103.38,"h":103.4253,"l":103.3,"n":3882,"o":103.3,"t":"2025-09-03T04:00:00Z","v":912554,"vw":103.388129},{"c":103.41,"h":103.42,"l":103.355,"n":3743,"o":103.4,"t":"2025-09-04T04:00:00Z","v":594722,"vw":103.396939},{"c":103.52,"h":103.57,"l":103.51,"n":3917,"o":103.54,"t":"2025-09-05T04:00:00Z","v":579964,"vw":103.536695},{"c":103.59,"h":103.617,"l":103.5401,"n":4222,"o":103.61,"t":"2025-09-08T04:00:00Z","v":925427,"vw":103.585176},{"c":103.53,"h":103.66,"l":103.52,"n":3663,"o":103.61,"t":"2025-09-09T04:00:00Z","v":517299,"vw":103.565622},{"c":103.53,"h":103.5899,"l":103.51,"n":3078,"o":103.56,"t":"2025-09-10T04:00:00Z","v":573970,"vw":103.556472},{"c":103.5,"h":103.59,"l":103.49,"n":3266,"o":103.56,"t":"2025-09-11T04:00:00Z","v":866538,"vw":103.531064},{"c":103.48,"h":103.53,"l":103.4701,"n":2905,"o":103.52,"t":"2025-09-12T04:00:00Z","v":426973,"vw":103.49176},{"c":103.49,"h":103.5499,"l":103.49,"n":3414,"o":103.51,"t":"2025-09-15T04:00:00Z","v":439790,"vw":103.515033},{"c":103.59,"h":103.61,"l":103.5435,"n":6862,"o":103.55,"t":"2025-09-16T04:00:00Z","v":1779455,"vw":103.577918},{"c":103.54,"h":103.7397,"l":103.5145,"n":4421,"o":103.57,"t":"2025-09-17T04:00:00Z","v":647811,"vw":103.571262},{"c":103.49,"h":103.5545,"l":103.455,"n":4168,"o":103.5,"t":"2025-09-18T04:00:00Z","v":585470,"vw":103.490396},{"c":103.48,"h":103.51,"l":103.43,"n":3124,"o":103.5,"t":"2025-09-19T04:00:00Z","v":369809,"vw":103.459405},{"c":103.39,"h":103.4599,"l":103.38,"n":3519,"o":103.45,"t":"2025-09-22T04:00:00Z","v":1030239,"vw":103.422228},{"c":103.47,"h":103.48,"l":103.39,"n":4115,"o":103.43,"t":"2025-09-23T04:00:00Z","v":712235,"vw":103.435133},{"c":103.41,"h":103.48,"l":103.41,"n":3271,"o":103.48,"t":"2025-09-24T04:00:00Z","v":421827,"vw":103.436021},{"c":103.3,"h":103.35,"l":103.255,"n":3199,"o":103.33,"t":"2025-09-25T04:00:00Z","v":401980,"vw":103.290527},{"c":103.35,"h":103.375,"l":103.305,"n":2938,"o":103.32,"t":"2025-09-26T04:00:00Z","v":769900,"vw":103.341791},{"c":103.34,"h":103.37,"l":103.32,"n":5793,"o":103.35,"t":"2025-09-29T04:00:00Z","v":1675480,"vw":103.338214},{"c":103.36,"h":103.41,"l":103.33,"n":3114,"o":103.34,"t":"2025-09-30T04:00:00Z","v":406595,"vw":103.374829},{"c":103.24,"h":103.28,"l":103.2,"n":4355,"o":103.25,"t":"2025-10-01T04:00:00Z","v":631540,"vw":103.233345},{"c":103.19,"h":103.24,"l":103.18,"n":3711,"o":103.21,"t":"2025-10-02T04:00:00Z","v":510064,"vw":103.211125},{"c":103.15,"h":103.23,"l":103.15,"n":6723,"o":103.22,"t":"2025-10-03T04:00:00Z","v":833768,"vw":103.170707},{"c":103.17,"h":103.19,"l":103.15,"n":3714,"o":103.17,"t":"2025-10-06T04:00:00Z","v":365134,"vw":103.162555},{"c":103.27,"h":103.27,"l":103.17,"n":3438,"o":103.18,"t":"2025-10-07T04:00:00Z","v":408232,"vw":103.237131},{"c":103.26,"h":103.31,"l":103.2444,"n":3048,"o":103.31,"t":"2025-10-08T04:00:00Z","v":351293,"vw":103.27589},{"c":103.2,"h":103.2799,"l":103.19,"n":8426,"o":103.26,"t":"2025-10-09T04:00:00Z","v":1880785,"vw":103.219306},{"c":103.32,"h":103.3803,"l":103.27,"n":4099,"o":103.3,"t":"2025-10-10T04:00:00Z","v":604743,"vw":103.339984},{"c":103.47,"h":103.47,"l":103.36,"n":3075,"o":103.39,"t":"2025-10-13T04:00:00Z","v":353107,"vw":103.409664},{"c":103.43,"h":103.44,"l":103.37,"n":4032,"o":103.4,"t":"2025-10-14T04:00:00Z","v":610964,"vw":103.411101},{"c":103.38,"h":103.46,"l":103.3501,"n":3973,"o":103.45,"t":"2025-10-15T04:00:00Z","v":434852,"vw":103.393018},{"c":103.5,"h":103.52,"l":103.3635,"n":11486,"o":103.37,"t":"2025-10-16T04:00:00Z","v":946670,"vw":103.455841},{"c":103.45,"h":103.53,"l":103.43,"n":3881,"o":103.53,"t":"2025-10-17T04:00:00Z","v":629693,"vw":103.462685},{"c":103.45,"h":103.45,"l":103.405,"n":3567,"o":103.45,"t":"2025-10-20T04:00:00Z","v":482851,"vw":103.433909},{"c":103.53,"h":103.56,"l":103.49,"n":3597,"o":103.49,"t":"2025-10-21T04:00:00Z","v":502722,"vw":103.530491},{"c":103.6,"h":103.61,"l":103.53,"n":3516,"o":103.55,"t":"2025-10-22T04:00:00Z","v":499431,"vw":103.566296},{"c":103.54,"h":103.61,"l":103.52,"n":3089,"o":103.6,"t":"2025-10-23T04:00:00Z","v":475158,"vw":103.552674},{"c":103.51,"h":103.52,"l":103.445,"n":3067,"o":103.48,"t":"2025-10-24T04:00:00Z","v":349863,"vw":103.496458},{"c":103.42,"h":103.47,"l":103.41,"n":3597,"o":103.47,"t":"2025-10-27T04:00:00Z","v":633738,"vw":103.43029},{"c":103.39,"h":103.43,"l":103.38,"n":4575,"o":103.39,"t":"2025-10-28T04:00:00Z","v":1032697,"vw":103.404463},{"c":103.13,"h":103.3986,"l":103.11,"n":7176,"o":103.37,"t":"2025-10-29T04:00:00Z","v":722721,"vw":103.258918},{"c":103.12,"h":103.1497,"l":103.06,"n":7088,"o":103.07,"t":"2025-10-30T04:00:00Z","v":652938,"vw":103.113767},{"c":103.22,"h":103.24,"l":103.1601,"n":6428,"o":103.18,"t":"2025-10-31T04:00:00Z","v":928273,"vw":103.201291},{"c":102.85,"h":102.93,"l":102.81,"n":5528,"o":102.83,"t":"2025-11-03T05:00:00Z","v":716429,"vw":102.837404},{"c":102.86,"h":102.91,"l":102.85,"n":3647,"o":102.85,"t":"2025-11-04T05:00:00Z","v":628213,"vw":102.885352},{"c":102.72,"h":102.85,"l":102.72,"n":3785,"o":102.85,"t":"2025-11-05T05:00:00Z","v":389404,"vw":102.765255},{"c":102.81,"h":102.8599,"l":102.79,"n":7550,"o":102.83,"t":"2025-11-06T05:00:00Z","v":1900199,"vw":102.811835},{"c":102.88,"h":102.89,"l":102.77,"n":3946,"o":102.78,"t":"2025-11-07T05:00:00Z","v":519422,"vw":102.848905},{"c":102.86,"h":102.89,"l":102.82,"n":6534,"o":102.87,"t":"2025-11-10T05:00:00Z","v":586638,"vw":102.854867},{"c":103.045,"h":103.045,"l":102.915,"n":3248,"o":102.96,"t":"2025-11-11T05:00:00Z","v":432536,"vw":102.997602},{"c":102.9,"h":102.98,"l":102.8906,"n":3581,"o":102.98,"t":"2025-11-12T05:00:00Z","v":398433,"vw":102.930312},{"c":102.88,"h":102.91,"l":102.85,"n":4201,"o":102.88,"t":"2025-11-13T05:00:00Z","v":625074,"vw":102.87772},{"c":102.87,"h":102.98,"l":102.835,"n":4449,"o":102.97,"t":"2025-11-14T05:00:00Z","v":525045,"vw":102.879986},{"c":102.84,"h":102.895,"l":102.84,"n":4143,"o":102.89,"t":"2025-11-17T05:00:00Z","v":968626,"vw":102.856592},{"c":102.88,"h":102.9365,"l":102.83,"n":10695,"o":102.9,"t":"2025-11-18T05:00:00Z","v":7361982,"vw":102.876814},{"c":102.83,"h":102.91,"l":102.82,"n":22425,"o":102.9,"t":"2025-11-19T05:00:00Z","v":1019358,"vw":102.855066},{"c":102.9,"h":102.9481,"l":102.86,"n":12615,"o":102.91,"t":"2025-11-20T05:00:00Z","v":1795125,"vw":102.899148},{"c":103,"h":103.02,"l":102.94,"n":4467,"o":103.01,"t":"2025-11-21T05:00:00Z","v":1152360,"vw":102.985346},{"c":102.99,"h":103.02,"l":102.952,"n":9473,"o":103.01,"t":"2025-11-24T05:00:00Z","v":737728,"vw":102.988014},{"c":103.06,"h":103.07,"l":102.9301,"n":3383,"o":102.95,"t":"2025-11-25T05:00:00Z","v":740074,"vw":103.013715},{"c":103.11,"h":103.125,"l":103.015,"n":4953,"o":103.04,"t":"2025-11-26T05:00:00Z","v":830064,"vw":103.069692},{"c":103.08,"h":103.18,"l":103.08,"n":3270,"o":103.16,"t":"2025-11-28T05:00:00Z","v":438873,"vw":103.133764},{"c":102.66,"h":102.7,"l":102.63,"n":5261,"o":102.68,"t":"2025-12-01T05:00:00Z","v":613607,"vw":102.66004},{"c":102.68,"h":102.7,"l":102.655,"n":4186,"o":102.67,"t":"2025-12-02T05:00:00Z","v":887620,"vw":102.674654},{"c":102.75,"h":102.76,"l":102.7034,"n":4087,"o":102.74,"t":"2025-12-03T05:00:00Z","v":602263,"vw":102.736577},{"c":102.74,"h":102.74,"l":102.6907,"n":4181,"o":102.73,"t":"2025-12-04T05:00:00Z","v":558516,"vw":102.716746},{"c":102.72,"h":102.7799,"l":102.7001,"n":5107,"o":102.77,"t":"2025-12-05T05:00:00Z","v":1805217,"vw":102.729789},{"c":102.6,"h":102.69,"l":102.59,"n":8167,"o":102.69,"t":"2025-12-08T05:00:00Z","v":840721,"vw":102.61235},{"c":102.51,"h":102.62,"l":102.5,"n":3489,"o":102.61,"t":"2025-12-09T05:00:00Z","v":464116,"vw":102.529722},{"c":102.67,"h":102.675,"l":102.4438,"n":4793,"o":102.46,"t":"2025-12-10T05:00:00Z","v":990888,"vw":102.525655},{"c":102.67,"h":102.74,"l":102.6404,"n":3633,"o":102.7,"t":"2025-12-11T05:00:00Z","v":600459,"vw":102.696551},{"c":102.64,"h":102.67,"l":102.63,"n":3110,"o":102.65,"t":"2025-12-12T05:00:00Z","v":474739,"vw":102.652374},{"c":102.62,"h":102.72,"l":102.62,"n":3097,"o":102.71,"t":"2025-12-15T05:00:00Z","v":378957,"vw":102.652718},{"c":102.58,"h":102.6498,"l":102.57,"n":3662,"o":102.59,"t":"2025-12-16T05:00:00Z","v":516435,"vw":102.603543},{"c":102.66,"h":102.66,"l":102.571,"n":3054,"o":102.58,"t":"2025-12-17T05:00:00Z","v":500841,"vw":102.60917},{"c":102.68,"h":102.68,"l":102.535,"n":3865,"o":102.61,"t":"2025-12-18T05:00:00Z","v":645151,"vw":102.606917},{"c":102.32,"h":102.35,"l":102.29,"n":6748,"o":102.35,"t":"2025-12-19T05:00:00Z","v":947124,"vw":102.318446},{"c":102.27,"h":102.31,"l":102.25,"n":3593,"o":102.31,"t":"2025-12-22T05:00:00Z","v":566291,"vw":102.279157},{"c":102.22,"h":102.29,"l":102.17,"n":3766,"o":102.19,"t":"2025-12-23T05:00:00Z","v":795680,"vw":102.231576},{"c":102.31,"h":102.315,"l":102.28,"n":2255,"o":102.3,"t":"2025-12-24T05:00:00Z","v":308395,"vw":102.298188},{"c":102.37,"h":102.4,"l":102.3319,"n":2842,"o":102.4,"t":"2025-12-26T05:00:00Z","v":454731,"vw":102.365428},{"c":102.41,"h":102.42,"l":102.39,"n":4117,"o":102.39,"t":"2025-12-29T05:00:00Z","v":719390,"vw":102.402812},{"c":102.44,"h":102.46,"l":102.4,"n":3899,"o":102.42,"t":"2025-12-30T05:00:00Z","v":1155081,"vw":102.436237},{"c":102.39,"h":102.43,"l":102.34,"n":7796,"o":102.34,"t":"2025-12-31T05:00:00Z","v":2098769,"vw":102.394554},{"c":102.38,"h":102.4,"l":102.35,"n":3894,"o":102.39,"t":"2026-01-02T05:00:00Z","v":716901,"vw":102.378574},{"c":102.5,"h":102.5,"l":102.415,"n":4239,"o":102.42,"t":"2026-01-05T05:00:00Z","v":620482,"vw":102.46221},{"c":102.49,"h":102.518,"l":102.4432,"n":9543,"o":102.5,"t":"2026-01-06T05:00:00Z","v":2126471,"vw":102.481703},{"c":102.52,"h":102.5558,"l":102.5,"n":6263,"o":102.53,"t":"2026-01-07T05:00:00Z","v":1121745,"vw":102.527995},{"c":102.49,"h":102.52,"l":102.4801,"n":3875,"o":102.5,"t":"2026-01-08T05:00:00Z","v":680512,"vw":102.502073},{"c":102.49,"h":102.535,"l":102.47,"n":4658,"o":102.51,"t":"2026-01-09T05:00:00Z","v":1005098,"vw":102.499219},{"c":102.52,"h":102.54,"l":102.5,"n":3870,"o":102.5,"t":"2026-01-12T05:00:00Z","v":763142,"vw":102.517231},{"c":102.56,"h":102.5799,"l":102.52,"n":3616,"o":102.54,"t":"2026-01-13T05:00:00Z","v":523042,"vw":102.554245},{"c":102.55,"h":102.64,"l":102.55,"n":3893,"o":102.59,"t":"2026-01-14T05:00:00Z","v":1333714,"vw":102.617526},{"c":102.45,"h":102.54,"l":102.44,"n":5437,"o":102.53,"t":"2026-01-15T05:00:00Z","v":1150023,"vw":102.477109},{"c":102.41,"h":102.505,"l":102.4,"n":9755,"o":102.49,"t":"2026-01-16T05:00:00Z","v":1119342,"vw":102.441581},{"c":102.38,"h":102.44,"l":102.38,"n":5295,"o":102.4,"t":"2026-01-20T05:00:00Z","v":917394,"vw":102.40836},{"c":102.49,"h":102.5,"l":102.4,"n":4486,"o":102.42,"t":"2026-01-21T05:00:00Z","v":2503023,"vw":102.454289},{"c":102.44,"h":102.4785,"l":102.42,"n":5408,"o":102.46,"t":"2026-01-22T05:00:00Z","v":867196,"vw":102.437667},{"c":102.54,"h":102.55,"l":102.4342,"n":6650,"o":102.45,"t":"2026-01-23T05:00:00Z","v":1635817,"vw":102.490814},{"c":102.57,"h":102.59,"l":102.53,"n":4456,"o":102.54,"t":"2026-01-26T05:00:00Z","v":715200,"vw":102.557866},{"c":102.65,"h":102.67,"l":102.6,"n":6040,"o":102.6,"t":"2026-01-27T05:00:00Z","v":1227527,"vw":102.65479},{"c":102.74,"h":102.74,"l":102.6434,"n":3673,"o":102.72,"t":"2026-01-28T05:00:00Z","v":620822,"vw":102.681153},{"c":102.87,"h":102.9199,"l":102.835,"n":5340,"o":102.85,"t":"2026-01-29T05:00:00Z","v":5580746,"vw":102.873996},{"c":102.95,"h":102.96,"l":102.8766,"n":5348,"o":102.89,"t":"2026-01-30T05:00:00Z","v":1404085,"vw":102.911936},{"c":102.77,"h":102.8552,"l":102.72,"n":6066,"o":102.84,"t":"2026-02-02T05:00:00Z","v":1389522,"vw":102.755396},{"c":102.83,"h":102.84,"l":102.7628,"n":5940,"o":102.77,"t":"2026-02-03T05:00:00Z","v":5985490,"vw":102.815274},{"c":102.76,"h":102.81,"l":102.745,"n":4259,"o":102.77,"t":"2026-02-04T05:00:00Z","v":808721,"vw":102.780419},{"c":102.85,"h":102.87,"l":102.8,"n":3712,"o":102.84,"t":"2026-02-05T05:00:00Z","v":704175,"vw":102.843211},{"c":102.9,"h":102.92,"l":102.83,"n":5225,"o":102.88,"t":"2026-02-06T05:00:00Z","v":5747332,"vw":102.887554},{"c":102.98,"h":102.98,"l":102.91,"n":4375,"o":102.92,"t":"2026-02-09T05:00:00Z","v":1357989,"vw":102.955469},{"c":102.97,"h":103.045,"l":102.96,"n":3828,"o":102.99,"t":"2026-02-10T05:00:00Z","v":438434,"vw":102.99634},{"c":102.87,"h":102.9557,"l":102.87,"n":3465,"o":102.91,"t":"2026-02-11T05:00:00Z","v":758373,"vw":102.906286},{"c":102.99,"h":102.995,"l":102.89,"n":4714,"o":102.91,"t":"2026-02-12T05:00:00Z","v":1079448,"vw":102.947619},{"c":103.01,"h":103.03,"l":102.96,"n":3857,"o":103.01,"t":"2026-02-13T05:00:00Z","v":553213,"vw":103.001437},{"c":102.9,"h":102.96,"l":102.88,"n":3624,"o":102.96,"t":"2026-02-17T05:00:00Z","v":471007,"vw":102.913173},{"c":102.9,"h":102.95,"l":102.89,"n":3795,"o":102.91,"t":"2026-02-18T05:00:00Z","v":594908,"vw":102.912968},{"c":102.97,"h":102.99,"l":102.92,"n":4031,"o":102.92,"t":"2026-02-19T05:00:00Z","v":666038,"vw":102.963701},{"c":102.96,"h":103,"l":102.92,"n":5780,"o":103,"t":"2026-02-20T05:00:00Z","v":1926845,"vw":102.955769},{"c":103.05,"h":103.0799,"l":102.995,"n":3875,"o":103.01,"t":"2026-02-23T05:00:00Z","v":712343,"vw":103.043784},{"c":103,"h":103.025,"l":102.95,"n":3430,"o":103.01,"t":"2026-02-24T05:00:00Z","v":755358,"vw":102.988154},{"c":103.06,"h":103.08,"l":103,"n":3240,"o":103.01,"t":"2026-02-25T05:00:00Z","v":618717,"vw":103.046688},{"c":103.21,"h":103.22,"l":103.1,"n":3548,"o":103.1,"t":"2026-02-26T05:00:00Z","v":709930,"vw":103.168692},{"c":103.32,"h":103.39,"l":103.31,"n":3767,"o":103.38,"t":"2026-02-27T05:00:00Z","v":598155,"vw":103.346554},{"c":103.26,"h":103.39,"l":103.1506,"n":5634,"o":103.39,"t":"2026-03-02T05:00:00Z","v":1712398,"vw":103.233907},{"c":103.26,"h":103.34,"l":103.2,"n":7284,"o":103.23,"t":"2026-03-03T05:00:00Z","v":1811912,"vw":103.281994},{"c":103.15,"h":103.255,"l":103.15,"n":3993,"o":103.24,"t":"2026-03-04T05:00:00Z","v":790883,"vw":103.187947},{"c":103.26,"h":103.2799,"l":103.105,"n":4183,"o":103.13,"t":"2026-03-05T05:00:00Z","v":989813,"vw":103.19878},{"c":103.5,"h":103.645,"l":103.44,"n":7215,"o":103.45,"t":"2026-03-06T05:00:00Z","v":1569577,"vw":103.552382},{"c":103.48,"h":103.6388,"l":103.47,"n":7494,"o":103.63,"t":"2026-03-09T04:00:00Z","v":1652899,"vw":103.541107},{"c":103.36,"h":103.46,"l":103.32,"n":6202,"o":103.46,"t":"2026-03-10T04:00:00Z","v":1252682,"vw":103.385956},{"c":103.4,"h":103.4265,"l":103.355,"n":6851,"o":103.39,"t":"2026-03-11T04:00:00Z","v":1547123,"vw":103.394113},{"c":103.36,"h":103.51,"l":103.31,"n":10454,"o":103.47,"t":"2026-03-12T04:00:00Z","v":2826320,"vw":103.407234},{"c":103.38,"h":103.4,"l":103.32,"n":6073,"o":103.39,"t":"2026-03-13T04:00:00Z","v":1646500,"vw":103.359975},{"c":103.46,"h":103.47,"l":103.3802,"n":5329,"o":103.45,"t":"2026-03-16T04:00:00Z","v":1077002,"vw":103.430484},{"c":103.68,"h":103.7,"l":103.5602,"n":5442,"o":103.57,"t":"2026-03-17T04:00:00Z","v":1369231,"vw":103.614506},{"c":103.64,"h":103.785,"l":103.6,"n":6785,"o":103.73,"t":"2026-03-18T04:00:00Z","v":1323087,"vw":103.705533},{"c":103.5,"h":103.615,"l":103.45,"n":7298,"o":103.51,"t":"2026-03-19T04:00:00Z","v":2364007,"vw":103.513223},{"c":103.34,"h":103.4179,"l":103.3,"n":11723,"o":103.41,"t":"2026-03-20T04:00:00Z","v":2682993,"vw":103.355476},{"c":103.13,"h":103.25,"l":103.115,"n":11850,"o":103.17,"t":"2026-03-23T04:00:00Z","v":2322732,"vw":103.184641},{"c":103.03,"h":103.12,"l":102.955,"n":8143,"o":103.07,"t":"2026-03-24T04:00:00Z","v":2006685,"vw":103.035687},{"c":103.05,"h":103.065,"l":102.97,"n":5297,"o":103.03,"t":"2026-03-25T04:00:00Z","v":1656780,"vw":103.027692},{"c":102.96,"h":103.13,"l":102.94,"n":7500,"o":103.11,"t":"2026-03-26T04:00:00Z","v":1745550,"vw":103.045315},{"c":103.12,"h":103.16,"l":103.0099,"n":6337,"o":103.05,"t":"2026-03-27T04:00:00Z","v":1995725,"vw":103.116787},{"c":103.38,"h":103.455,"l":103.34,"n":5059,"o":103.37,"t":"2026-03-30T04:00:00Z","v":974781,"vw":103.401354},{"c":103.43,"h":103.56,"l":103.4,"n":6180,"o":103.55,"t":"2026-03-31T04:00:00Z","v":2271012,"vw":103.463118},{"c":103.12,"h":103.1599,"l":103.0799,"n":7143,"o":103.12,"t":"2026-04-01T04:00:00Z","v":1481789,"vw":103.115121},{"c":103.31,"h":103.3379,"l":103.23,"n":4597,"o":103.27,"t":"2026-04-02T04:00:00Z","v":1203530,"vw":103.294051},{"c":103.33,"h":103.351,"l":103.25,"n":4792,"o":103.28,"t":"2026-04-06T04:00:00Z","v":1216788,"vw":103.298988},{"c":103.45,"h":103.5,"l":103.272,"n":6651,"o":103.35,"t":"2026-04-07T04:00:00Z","v":1358767,"vw":103.395342},{"c":103.34,"h":103.36,"l":103.27,"n":6425,"o":103.34,"t":"2026-04-08T04:00:00Z","v":1453503,"vw":103.31907},{"c":103.43,"h":103.465,"l":103.365,"n":6351,"o":103.4,"t":"2026-04-09T04:00:00Z","v":1519506,"vw":103.403404},{"c":103.45,"h":103.49,"l":103.405,"n":4017,"o":103.43,"t":"2026-04-10T04:00:00Z","v":782986,"vw":103.442946},{"c":103.62,"h":103.62,"l":103.51,"n":4265,"o":103.54,"t":"2026-04-13T04:00:00Z","v":717389,"vw":103.553888},{"c":103.65,"h":103.675,"l":103.575,"n":4747,"o":103.6,"t":"2026-04-14T04:00:00Z","v":1181468,"vw":103.622976},{"c":103.65,"h":103.69,"l":103.63,"n":4974,"o":103.68,"t":"2026-04-15T04:00:00Z","v":1251467,"vw":103.649151},{"c":103.64,"h":103.705,"l":103.62,"n":4367,"o":103.7,"t":"2026-04-16T04:00:00Z","v":639151,"vw":103.654078},{"c":103.71,"h":103.72,"l":103.615,"n":3940,"o":103.69,"t":"2026-04-17T04:00:00Z","v":599487,"vw":103.678991},{"c":103.7,"h":103.74,"l":103.68,"n":3833,"o":103.74,"t":"2026-04-20T04:00:00Z","v":573696,"vw":103.709749},{"c":103.64,"h":103.69,"l":103.62,"n":3671,"o":103.67,"t":"2026-04-21T04:00:00Z","v":533138,"vw":103.655389},{"c":103.72,"h":103.7563,"l":103.705,"n":3506,"o":103.72,"t":"2026-04-22T04:00:00Z","v":509307,"vw":103.730774},{"c":103.84,"h":103.8499,"l":103.73,"n":3220,"o":103.78,"t":"2026-04-23T04:00:00Z","v":484685,"vw":103.794469},{"c":104.05,"h":104.08,"l":103.835,"n":5009,"o":103.85,"t":"2026-04-24T04:00:00Z","v":1040602,"vw":103.992655},{"c":104.12,"h":104.16,"l":104.06,"n":4238,"o":104.06,"t":"2026-04-27T04:00:00Z","v":1680473,"vw":104.120861},{"c":104.11,"h":104.15,"l":104.03,"n":4155,"o":104.15,"t":"2026-04-28T04:00:00Z","v":631085,"vw":104.086358},{"c":104.01,"h":104.12,"l":104,"n":4778,"o":104.11,"t":"2026-04-29T04:00:00Z","v":923423,"vw":104.082152},{"c":104.15,"h":104.16,"l":104.01,"n":5453,"o":104.04,"t":"2026-04-30T04:00:00Z","v":3601566,"vw":104.122025},{"c":103.66,"h":103.725,"l":103.64,"n":5811,"o":103.67,"t":"2026-05-01T04:00:00Z","v":1186406,"vw":103.674538},{"c":103.65,"h":103.685,"l":103.61,"n":4925,"o":103.66,"t":"2026-05-04T04:00:00Z","v":1068137,"vw":103.657597},{"c":103.53,"h":103.66,"l":103.52,"n":4974,"o":103.65,"t":"2026-05-05T04:00:00Z","v":1168053,"vw":103.596389},{"c":103.46,"h":103.51,"l":103.45,"n":4637,"o":103.51,"t":"2026-05-06T04:00:00Z","v":953847,"vw":103.472071},{"c":103.41,"h":103.49,"l":103.365,"n":4997,"o":103.49,"t":"2026-05-07T04:00:00Z","v":723776,"vw":103.420593},{"c":103.6,"h":103.61,"l":103.535,"n":4635,"o":103.57,"t":"2026-05-08T04:00:00Z","v":823253,"vw":103.570369},{"c":103.69,"h":103.7,"l":103.62,"n":4398,"o":103.63,"t":"2026-05-11T04:00:00Z","v":771333,"vw":103.666415},{"c":103.71,"h":103.76,"l":103.67,"n":4946,"o":103.76,"t":"2026-05-12T04:00:00Z","v":744318,"vw":103.71729},{"c":103.72,"h":103.77,"l":103.7,"n":4529,"o":103.75,"t":"2026-05-13T04:00:00Z","v":953811,"vw":103.732311},{"c":103.61,"h":103.74,"l":103.61,"n":4172,"o":103.73,"t":"2026-05-14T04:00:00Z","v":1513424,"vw":103.65765},{"c":103.56,"h":103.57,"l":103.52,"n":6098,"o":103.55,"t":"2026-05-15T04:00:00Z","v":1263024,"vw":103.544011},{"c":103.55,"h":103.6,"l":103.5144,"n":5183,"o":103.57,"t":"2026-05-18T04:00:00Z","v":1024384,"vw":103.56245},{"c":103.39,"h":103.44,"l":103.31,"n":4376,"o":103.42,"t":"2026-05-19T04:00:00Z","v":886414,"vw":103.377038},{"c":103.4,"h":103.455,"l":103.365,"n":6428,"o":103.37,"t":"2026-05-20T04:00:00Z","v":1097528,"vw":103.412345},{"c":103.32,"h":103.395,"l":103.3,"n":4781,"o":103.37,"t":"2026-05-21T04:00:00Z","v":1028470,"vw":103.34919},{"c":103.28,"h":103.385,"l":103.16,"n":5040,"o":103.37,"t":"2026-05-22T04:00:00Z","v":637374,"vw":103.254023},{"c":103.41,"h":103.43,"l":103.3201,"n":5710,"o":103.35,"t":"2026-05-26T04:00:00Z","v":817559,"vw":103.36773},{"c":103.46,"h":103.49,"l":103.4,"n":4697,"o":103.41,"t":"2026-05-27T04:00:00Z","v":685719,"vw":103.458643},{"c":103.62,"h":103.645,"l":103.54,"n":6883,"o":103.57,"t":"2026-05-28T04:00:00Z","v":3125445,"vw":103.59495},{"c":103.67,"h":103.68,"l":103.59,"n":5076,"o":103.62,"t":"2026-05-29T04:00:00Z","v":2234526,"vw":103.646438},{"c":102.56,"h":102.57,"l":102.495,"n":8569,"o":102.54,"t":"2026-06-01T04:00:00Z","v":1683026,"vw":102.54043},{"c":102.55,"h":102.6,"l":102.54,"n":5472,"o":102.59,"t":"2026-06-02T04:00:00Z","v":769549,"vw":102.573196},{"c":102.55,"h":102.58,"l":102.52,"n":5806,"o":102.53,"t":"2026-06-03T04:00:00Z","v":694113,"vw":102.556563},{"c":102.52,"h":102.55,"l":102.48,"n":4825,"o":102.54,"t":"2026-06-04T04:00:00Z","v":937959,"vw":102.508982},{"c":102.28,"h":102.3896,"l":102.255,"n":6546,"o":102.38,"t":"2026-06-05T04:00:00Z","v":1088986,"vw":102.300397},{"c":102.29,"h":102.3977,"l":102.26,"n":5509,"o":102.37,"t":"2026-06-08T04:00:00Z","v":833472,"vw":102.294874},{"c":102.33,"h":102.3768,"l":102.27,"n":8111,"o":102.37,"t":"2026-06-09T04:00:00Z","v":1261441,"vw":102.337509},{"c":102.29,"h":102.42,"l":102.29,"n":6178,"o":102.4,"t":"2026-06-10T04:00:00Z","v":1003108,"vw":102.361854},{"c":102.4,"h":102.425,"l":102.28,"n":6651,"o":102.33,"t":"2026-06-11T04:00:00Z","v":911699,"vw":102.349485},{"c":102.38,"h":102.39,"l":102.305,"n":6747,"o":102.34,"t":"2026-06-12T04:00:00Z","v":1296979,"vw":102.344113},{"c":102.42,"h":102.445,"l":102.35,"n":5718,"o":102.38,"t":"2026-06-15T04:00:00Z","v":689770,"vw":102.390561},{"c":102.33,"h":102.3898,"l":102.32,"n":4615,"o":102.37,"t":"2026-06-16T04:00:00Z","v":595880,"vw":102.354082},{"c":101.88,"h":102.36,"l":101.8438,"n":6342,"o":102.35,"t":"2026-06-17T04:00:00Z","v":1594972,"vw":102.190888},{"c":102.06,"h":102.1,"l":101.95,"n":6709,"o":101.96,"t":"2026-06-18T04:00:00Z","v":891592,"vw":102.019324},{"c":101.84,"h":102.0237,"l":101.83,"n":7488,"o":102.02,"t":"2026-06-22T04:00:00Z","v":1019138,"vw":101.903028},{"c":101.85,"h":101.89,"l":101.84,"n":5519,"o":101.87,"t":"2026-06-23T04:00:00Z","v":726987,"vw":101.862728},{"c":101.9,"h":101.9298,"l":101.83,"n":4954,"o":101.85,"t":"2026-06-24T04:00:00Z","v":691803,"vw":101.892092},{"c":102.04,"h":102.14,"l":102.0103,"n":6887,"o":102.02,"t":"2026-06-25T04:00:00Z","v":1105527,"vw":102.078186},{"c":102.14,"h":102.15,"l":102.09,"n":5034,"o":102.11,"t":"2026-06-26T04:00:00Z","v":571688,"vw":102.122993},{"c":102.21,"h":102.23,"l":102.18,"n":4465,"o":102.18,"t":"2026-06-29T04:00:00Z","v":950826,"vw":102.215587},{"c":102.16,"h":102.24,"l":102.12,"n":6229,"o":102.23,"t":"2026-06-30T04:00:00Z","v":2473611,"vw":102.190398},{"c":101.13,"h":101.25,"l":101.1133,"n":5794,"o":101.22,"t":"2026-07-01T04:00:00Z","v":1621325,"vw":101.184871},{"c":101.23,"h":101.26,"l":101.195,"n":4912,"o":101.25,"t":"2026-07-02T04:00:00Z","v":784814,"vw":101.226601},{"c":101.36,"h":101.36,"l":101.24,"n":5634,"o":101.29,"t":"2026-07-06T04:00:00Z","v":884245,"vw":101.308403},{"c":101.32,"h":101.34,"l":101.285,"n":5198,"o":101.32,"t":"2026-07-07T04:00:00Z","v":706226,"vw":101.317839},{"c":101.35,"h":101.37,"l":101.3,"n":5346,"o":101.34,"t":"2026-07-08T04:00:00Z","v":743604,"vw":101.340191},{"c":101.35,"h":101.4169,"l":101.35,"n":5823,"o":101.41,"t":"2026-07-09T04:00:00Z","v":938855,"vw":101.381518},{"c":101.34,"h":101.35,"l":101.285,"n":4630,"o":101.35,"t":"2026-07-10T04:00:00Z","v":576512,"vw":101.324457},{"c":101.29,"h":101.34,"l":101.22,"n":4373,"o":101.33,"t":"2026-07-13T04:00:00Z","v":722324,"vw":101.280882},{"c":101.28,"h":101.32,"l":101.2103,"n":5163,"o":101.25,"t":"2026-07-14T04:00:00Z","v":677723,"vw":101.265836},{"c":101.36,"h":101.39,"l":101.27,"n":5662,"o":101.28,"t":"2026-07-15T04:00:00Z","v":915630,"vw":101.352539},{"c":101.32,"h":101.37,"l":101.305,"n":4360,"o":101.35,"t":"2026-07-16T04:00:00Z","v":549243,"vw":101.336137},{"c":101.44,"h":101.499,"l":101.41,"n":4754,"o":101.45,"t":"2026-07-17T04:00:00Z","v":849763,"vw":101.456727},{"c":101.4,"h":101.45,"l":101.38,"n":3841,"o":101.45,"t":"2026-07-20T04:00:00Z","v":404711,"vw":101.403233},{"c":101.35,"h":101.4299,"l":101.32,"n":4269,"o":101.42,"t":"2026-07-21T04:00:00Z","v":509612,"vw":101.363045},{"c":101.31,"h":101.38,"l":101.3,"n":4104,"o":101.38,"t":"2026-07-22T04:00:00Z","v":639017,"vw":101.32337},{"c":101.21,"h":101.27,"l":101.21,"n":4216,"o":101.25,"t":"2026-07-23T04:00:00Z","v":546282,"vw":101.2376},{"c":101.23,"h":101.31,"l":101.22,"n":4434,"o":101.27,"t":"2026-07-24T04:00:00Z","v":804868,"vw":101.270458},{"c":101.11,"h":101.22,"l":101.1,"n":4558,"o":101.19,"t":"2026-07-27T04:00:00Z","v":516730,"vw":101.169428},{"c":101.18,"h":101.25,"l":101.15,"n":4980,"o":101.16,"t":"2026-07-28T04:00:00Z","v":1135431,"vw":101.188769},{"c":101.41,"h":101.45,"l":101.15,"n":5461,"o":101.19,"t":"2026-07-29T04:00:00Z","v":815845,"vw":101.247837},{"c":101.41,"h":101.445,"l":101.3703,"n":4645,"o":101.43,"t":"2026-07-30T04:00:00Z","v":581547,"vw":101.40753},{"c":101.36,"h":101.38,"l":101.2676,"n":8252,"o":101.31,"t":"2026-07-31T04:00:00Z","v":2027488,"vw":101.328335},{"c":100.6,"h":100.64,"l":100.56,"n":9835,"o":100.6,"t":"2026-08-03T04:00:00Z","v":1152576,"vw":100.598912},{"c":100.62,"h":100.68,"l":100.5901,"n":5880,"o":100.67,"t":"2026-08-04T04:00:00Z","v":1046108,"vw":100.631771},{"c":100.58,"h":100.6299,"l":100.5419,"n":6808,"o":100.61,"t":"2026-08-05T04:00:00Z","v":1044989,"vw":100.584609},{"c":100.55,"h":100.5882,"l":100.525,"n":8376,"o":100.58,"t":"2026-08-06T04:00:00Z","v":1026233,"vw":100.551946},{"c":100.69,"h":100.7278,"l":100.66,"n":7757,"o":100.72,"t":"2026-08-07T04:00:00Z","v":667433,"vw":100.685484},{"c":100.69,"h":100.69,"l":100.65,"n":18132,"o":100.65,"t":"2026-08-10T04:00:00Z","v":1455237,"vw":100.680972},{"c":100.66,"h":100.71,"l":100.62,"n":6036,"o":100.7,"t":"2026-08-11T04:00:00Z","v":587405,"vw":100.655877},{"c":100.66,"h":100.74,"l":100.66,"n":7582,"o":100.73,"t":"2026-08-12T04:00:00Z","v":741980,"vw":100.699542},{"c":100.74,"h":100.81,"l":100.73,"n":5191,"o":100.76,"t":"2026-08-13T04:00:00Z","v":1000758,"vw":100.76858},{"c":100.74,"h":100.8018,"l":100.7301,"n":8859,"o":100.78,"t":"2026-08-14T04:00:00Z","v":613338,"vw":100.757008},{"c":100.74,"h":100.78,"l":100.72,"n":4797,"o":100.76,"t":"2026-08-17T04:00:00Z","v":914241,"vw":100.748981},{"c":100.86,"h":100.86,"l":100.7338,"n":4672,"o":100.75,"t":"2026-08-18T04:00:00Z","v":624490,"vw":100.814297},{"c":100.91,"h":100.93,"l":100.84,"n":4466,"o":100.93,"t":"2026-08-19T04:00:00Z","v":675013,"vw":100.87749},{"c":101.04,"h":101.04,"l":100.83,"n":5757,"o":100.84,"t":"2026-08-20T04:00:00Z","v":724058,"vw":100.946203},{"c":100.92,"h":100.96,"l":100.89,"n":5179,"o":100.96,"t":"2026-08-21T04:00:00Z","v":521132,"vw":100.917779},{"c":100.89,"h":100.9297,"l":100.87,"n":5679,"o":100.87,"t":"2026-08-24T04:00:00Z","v":1313829,"vw":100.89897},{"c":100.99,"h":101.01,"l":100.92,"n":4516,"o":100.92,"t":"2026-08-25T04:00:00Z","v":644286,"vw":100.975296},{"c":100.94,"h":100.95,"l":100.87,"n":3881,"o":100.9,"t":"2026-08-26T04:00:00Z","v":710190,"vw":100.926859},{"c":100.91,"h":100.97,"l":100.91,"n":3949,"o":100.96,"t":"2026-08-27T04:00:00Z","v":428310,"vw":100.937671},{"c":100.64,"h":100.9596,"l":100.61,"n":7497,"o":100.9,"t":"2026-08-28T04:00:00Z","v":1290903,"vw":100.679369},{"c":100.68,"h":100.69,"l":100.623,"n":4965,"o":100.67,"t":"2026-08-31T04:00:00Z","v":2244520,"vw":100.656818},{"c":100.7,"h":100.72,"l":100.64,"n":8475,"o":100.64,"t":"2026-09-01T04:00:00Z","v":1926366,"vw":100.689915},{"c":100.7,"h":100.75,"l":100.69,"n":4958,"o":100.73,"t":"2026-09-02T04:00:00Z","v":776282,"vw":100.709265},{"c":100.8,"h":100.88,"l":100.79,"n":4568,"o":100.84,"t":"2026-09-03T04:00:00Z","v":637669,"vw":100.832689},{"c":100.81,"h":100.81,"l":100.7001,"n":3955,"o":100.75,"t":"2026-09-04T04:00:00Z","v":539564,"vw":100.774003},{"c":100.83,"h":100.85,"l":100.8,"n":4922,"o":100.84,"t":"2026-09-08T04:00:00Z","v":1049525,"vw":100.834869},{"c":100.79,"h":100.867,"l":100.77,"n":4473,"o":100.85,"t":"2026-09-09T04:00:00Z","v":544837,"vw":100.800995},{"c":100.63,"h":100.7,"l":100.6,"n":6916,"o":100.67,"t":"2026-09-10T04:00:00Z","v":1006067,"vw":100.646835},{"c":100.3,"h":100.535,"l":100.28,"n":5514,"o":100.51,"t":"2026-09-11T04:00:00Z","v":828586,"vw":100.367688},{"c":100.29,"h":100.4297,"l":100.28,"n":4436,"o":100.38,"t":"2026-09-14T04:00:00Z","v":1133113,"vw":100.348971},{"c":100.29,"h":100.355,"l":100.26,"n":8496,"o":100.27,"t":"2026-09-15T04:00:00Z","v":1446060,"vw":100.313068},{"c":100.01,"h":100.38,"l":100.01,"n":7537,"o":100.32,"t":"2026-09-16T04:00:00Z","v":1697182,"vw":100.244863},{"c":100.13,"h":100.15,"l":100.0601,"n":5126,"o":100.07,"t":"2026-09-17T04:00:00Z","v":860736,"vw":100.099613},{"c":99.93,"h":100.02,"l":99.92,"n":4503,"o":100.02,"t":"2026-09-18T04:00:00Z","v":663628,"vw":99.98108},{"c":100.01,"h":100.02,"l":99.945,"n":5061,"o":100.01,"t":"2026-09-21T04:00:00Z","v":1198627,"vw":99.995453},{"c":99.97,"h":100.0199,"l":99.925,"n":5460,"o":99.98,"t":"2026-09-22T04:00:00Z","v":822090,"vw":99.974028},{"c":99.74,"h":99.9657,"l":99.645,"n":7243,"o":99.96,"t":"2026-09-23T04:00:00Z","v":1662292,"vw":99.768201},{"c":99.65,"h":99.81,"l":99.65,"n":6202,"o":99.8,"t":"2026-09-24T04:00:00Z","v":1651214,"vw":99.716132},{"c":99.81,"h":99.83,"l":99.6849,"n":6834,"o":99.71,"t":"2026-09-25T04:00:00Z","v":1533432,"vw":99.763563},{"c":99.64,"h":99.76,"l":99.62,"n":6809,"o":99.72,"t":"2026-09-28T04:00:00Z","v":1306154,"vw":99.689502},{"c":99.72,"h":99.79,"l":99.56,"n":10561,"o":99.61,"t":"2026-09-29T04:00:00Z","v":2889591,"vw":99.678737},{"c":99.7,"h":99.86,"l":99.7,"n":5993,"o":99.83,"t":"2026-09-30T04:00:00Z","v":2683573,"vw":99.755669},{"c":100.03,"h":100.035,"l":99.7501,"n":5826,"o":99.76,"t":"2026-10-01T04:00:00Z","v":961666,"vw":99.911792},{"c":99.92,"h":100.085,"l":99.9,"n":5166,"o":100.08,"t":"2026-10-02T04:00:00Z","v":1112131,"vw":99.97035},{"c":99.95,"h":99.985,"l":99.8945,"n":6080,"o":99.96,"t":"2026-10-05T04:00:00Z","v":1249050,"vw":99.940484},{"c":99.99,"h":100.04,"l":99.95,"n":6850,"o":99.98,"t":"2026-10-06T04:00:00Z","v":1100801,"vw":100.010043},{"c":100.1,"h":100.105,"l":99.99,"n":5575,"o":100,"t":"2026-10-07T04:00:00Z","v":880609,"vw":100.062165},{"c":100.17,"h":100.245,"l":100.0518,"n":4911,"o":100.1,"t":"2026-10-08T04:00:00Z","v":1004814,"vw":100.159136},{"c":100.13,"h":100.15,"l":100.09,"n":4477,"o":100.15,"t":"2026-10-09T04:00:00Z","v":886269,"vw":100.117037},{"c":100.18,"h":100.195,"l":100.12,"n":4389,"o":100.13,"t":"2026-10-12T04:00:00Z","v":478143,"vw":100.157984},{"c":100.1,"h":100.1599,"l":100.09,"n":6190,"o":100.15,"t":"2026-10-13T04:00:00Z","v":1211908,"vw":100.121904},{"c":100.23,"h":100.27,"l":99.98,"n":6107,"o":100.01,"t":"2026-10-14T04:00:00Z","v":925008,"vw":100.169075},{"c":100.39,"h":100.5,"l":100.335,"n":5802,"o":100.44,"t":"2026-10-15T04:00:00Z","v":853802,"vw":100.40846},{"c":100.58,"h":100.5954,"l":100.4233,"n":5602,"o":100.44,"t":"2026-10-16T04:00:00Z","v":1002753,"vw":100.529854},{"c":100.49,"h":100.5582,"l":100.49,"n":4153,"o":100.53,"t":"2026-10-19T04:00:00Z","v":501734,"vw":100.51507},{"c":100.52,"h":100.59,"l":100.46,"n":4789,"o":100.58,"t":"2026-10-20T04:00:00Z","v":850140,"vw":100.523447},{"c":100.56,"h":100.625,"l":100.48,"n":6769,"o":100.59,"t":"2026-10-21T04:00:00Z","v":1332084,"vw":100.55012},{"c":100.855,"h":100.935,"l":100.695,"n":6625,"o":100.73,"t":"2026-10-22T04:00:00Z","v":1472390,"vw":100.792956}],"volatilityBars":[{"c":99.9002,"h":99.9002,"l":99.9002,"n":1,"o":99.9002,"t":"2026-09-21T10:45:00Z","v":300,"vw":99.9002},{"c":99.93,"h":99.93,"l":99.93,"n":4,"o":99.93,"t":"2026-09-21T11:00:00Z","v":709,"vw":99.93},{"c":99.95,"h":99.99,"l":99.95,"n":14,"o":99.99,"t":"2026-09-21T11:30:00Z","v":1450,"vw":99.9756},{"c":100.0588,"h":100.0588,"l":100.0588,"n":1,"o":100.0588,"t":"2026-09-21T12:15:00Z","v":100,"vw":100.0588},{"c":99.9863,"h":100.01,"l":99.9863,"n":171,"o":100.01,"t":"2026-09-21T13:30:00Z","v":11831,"vw":100.006054},{"c":99.9901,"h":99.9962,"l":99.98,"n":148,"o":99.9874,"t":"2026-09-21T13:45:00Z","v":15473,"vw":99.988575},{"c":99.995,"h":99.9999,"l":99.98,"n":167,"o":99.99,"t":"2026-09-21T14:00:00Z","v":21431,"vw":99.988494},{"c":100.005,"h":100.01,"l":99.99,"n":165,"o":99.9962,"t":"2026-09-21T14:15:00Z","v":16011,"vw":99.996649},{"c":100.0063,"h":100.01,"l":99.995,"n":109,"o":100.0001,"t":"2026-09-21T14:30:00Z","v":13750,"vw":100.004235},{"c":100.005,"h":100.015,"l":99.994,"n":193,"o":100.005,"t":"2026-09-21T14:45:00Z","v":360035,"vw":100.000887},{"c":100.005,"h":100.0065,"l":100,"n":105,"o":100.005,"t":"2026-09-21T15:00:00Z","v":11610,"vw":100.005095},{"c":99.9885,"h":100.0099,"l":99.9885,"n":183,"o":100.0001,"t":"2026-09-21T15:15:00Z","v":60173,"vw":100.001164},{"c":99.995,"h":99.9985,"l":99.9723,"n":109,"o":99.985,"t":"2026-09-21T15:30:00Z","v":10564,"vw":99.988401},{"c":99.995,"h":100.0062,"l":99.991,"n":194,"o":99.9962,"t":"2026-09-21T15:45:00Z","v":23904,"vw":100.000259},{"c":100.005,"h":100.01,"l":99.99,"n":163,"o":99.99,"t":"2026-09-21T16:00:00Z","v":22255,"vw":99.995841},{"c":99.995,"h":100.02,"l":99.99,"n":134,"o":100.015,"t":"2026-09-21T16:15:00Z","v":25466,"vw":99.998167},{"c":100.006,"h":100.006,"l":99.9939,"n":109,"o":99.9962,"t":"2026-09-21T16:30:00Z","v":10270,"vw":100.001132},{"c":99.985,"h":100.005,"l":99.9842,"n":66,"o":100.005,"t":"2026-09-21T16:45:00Z","v":8996,"vw":99.991077},{"c":99.975,"h":99.9899,"l":99.9739,"n":127,"o":99.985,"t":"2026-09-21T17:00:00Z","v":23058,"vw":99.981151},{"c":99.965,"h":99.9762,"l":99.96,"n":84,"o":99.975,"t":"2026-09-21T17:15:00Z","v":9641,"vw":99.968615},{"c":99.9501,"h":99.965,"l":99.945,"n":158,"o":99.96,"t":"2026-09-21T17:30:00Z","v":23858,"vw":99.957726},{"c":99.985,"h":99.9899,"l":99.9595,"n":208,"o":99.9595,"t":"2026-09-21T17:45:00Z","v":31580,"vw":99.980032},{"c":99.985,"h":99.9862,"l":99.9736,"n":141,"o":99.9857,"t":"2026-09-21T18:00:00Z","v":13989,"vw":99.980323},{"c":99.985,"h":99.9899,"l":99.98,"n":179,"o":99.9816,"t":"2026-09-21T18:15:00Z","v":32206,"vw":99.984052},{"c":99.985,"h":99.9899,"l":99.9801,"n":229,"o":99.985,"t":"2026-09-21T18:30:00Z","v":37190,"vw":99.985149},{"c":99.9963,"h":100,"l":99.9839,"n":165,"o":99.9839,"t":"2026-09-21T18:45:00Z","v":175880,"vw":99.990373},{"c":99.9962,"h":99.9999,"l":99.9801,"n":316,"o":99.9948,"t":"2026-09-21T19:00:00Z","v":32670,"vw":99.990566},{"c":100.005,"h":100.01,"l":99.99,"n":255,"o":99.995,"t":"2026-09-21T19:15:00Z","v":85239,"vw":100.001387},{"c":100.005,"h":100.01,"l":100,"n":168,"o":100.005,"t":"2026-09-21T19:30:00Z","v":21234,"vw":100.005568},{"c":100.005,"h":100.01,"l":99.9937,"n":446,"o":100,"t":"2026-09-21T19:45:00Z","v":82108,"vw":100.000599},{"c":100,"h":100.01,"l":100,"n":15,"o":100.01,"t":"2026-09-21T20:00:00Z","v":6256,"vw":100.00904},{"c":100,"h":100,"l":100,"n":4,"o":100,"t":"2026-09-21T20:30:00Z","v":450,"vw":100},{"c":99.99,"h":99.9901,"l":99.965,"n":149,"o":99.98,"t":"2026-09-22T13:30:00Z","v":23964,"vw":99.97729},{"c":99.9743,"h":99.9876,"l":99.97,"n":89,"o":99.9808,"t":"2026-09-22T13:45:00Z","v":15501,"vw":99.975778},{"c":99.98,"h":99.9899,"l":99.97,"n":212,"o":99.9843,"t":"2026-09-22T14:00:00Z","v":29262,"vw":99.980019},{"c":99.985,"h":99.99,"l":99.98,"n":115,"o":99.9899,"t":"2026-09-22T14:15:00Z","v":12153,"vw":99.984455},{"c":99.965,"h":100,"l":99.96,"n":250,"o":99.985,"t":"2026-09-22T14:30:00Z","v":32969,"vw":99.985041},{"c":99.9825,"h":99.99,"l":99.97,"n":116,"o":99.97,"t":"2026-09-22T14:45:00Z","v":17750,"vw":99.983175},{"c":99.9982,"h":100.005,"l":99.9816,"n":129,"o":99.985,"t":"2026-09-22T15:00:00Z","v":15410,"vw":99.994814},{"c":99.985,"h":100,"l":99.98,"n":312,"o":99.995,"t":"2026-09-22T15:15:00Z","v":76487,"vw":99.993349},{"c":99.945,"h":99.9851,"l":99.945,"n":173,"o":99.9851,"t":"2026-09-22T15:30:00Z","v":16289,"vw":99.963559},{"c":99.95,"h":99.955,"l":99.94,"n":124,"o":99.945,"t":"2026-09-22T15:45:00Z","v":17646,"vw":99.94564},{"c":99.95,"h":99.96,"l":99.95,"n":63,"o":99.955,"t":"2026-09-22T16:00:00Z","v":22870,"vw":99.957954},{"c":99.945,"h":99.9551,"l":99.94,"n":207,"o":99.955,"t":"2026-09-22T16:15:00Z","v":24380,"vw":99.945611},{"c":99.945,"h":99.95,"l":99.94,"n":137,"o":99.9451,"t":"2026-09-22T16:30:00Z","v":16865,"vw":99.944258},{"c":99.9499,"h":99.96,"l":99.94,"n":164,"o":99.945,"t":"2026-09-22T16:45:00Z","v":25169,"vw":99.948134},{"c":99.935,"h":99.955,"l":99.93,"n":154,"o":99.95,"t":"2026-09-22T17:00:00Z","v":13336,"vw":99.940355},{"c":99.935,"h":99.94,"l":99.925,"n":129,"o":99.935,"t":"2026-09-22T17:15:00Z","v":19566,"vw":99.931256},{"c":99.955,"h":99.955,"l":99.9357,"n":139,"o":99.94,"t":"2026-09-22T17:30:00Z","v":16484,"vw":99.945837},{"c":99.99,"h":99.995,"l":99.9538,"n":151,"o":99.955,"t":"2026-09-22T17:45:00Z","v":27518,"vw":99.966806},{"c":99.996,"h":99.9968,"l":99.9801,"n":144,"o":99.985,"t":"2026-09-22T18:00:00Z","v":20848,"vw":99.989576},{"c":99.965,"h":99.9959,"l":99.96,"n":212,"o":99.9901,"t":"2026-09-22T18:15:00Z","v":38000,"vw":99.97626},{"c":99.955,"h":99.965,"l":99.95,"n":123,"o":99.965,"t":"2026-09-22T18:30:00Z","v":17722,"vw":99.959013},{"c":99.955,"h":99.96,"l":99.9401,"n":209,"o":99.955,"t":"2026-09-22T18:45:00Z","v":35031,"vw":99.953857},{"c":99.965,"h":99.97,"l":99.95,"n":301,"o":99.955,"t":"2026-09-22T19:00:00Z","v":62900,"vw":99.960858},{"c":99.975,"h":99.98,"l":99.96,"n":284,"o":99.965,"t":"2026-09-22T19:15:00Z","v":42229,"vw":99.967597},{"c":99.995,"h":100.0199,"l":99.9742,"n":376,"o":99.98,"t":"2026-09-22T19:30:00Z","v":87506,"vw":100.001538},{"c":99.97,"h":100.005,"l":99.96,"n":544,"o":99.9916,"t":"2026-09-22T19:45:00Z","v":69907,"vw":99.990515},{"c":99.97,"h":99.97,"l":99.97,"n":7,"o":99.97,"t":"2026-09-22T20:00:00Z","v":17741,"vw":99.97},{"c":99.99,"h":99.99,"l":99.99,"n":8,"o":99.99,"t":"2026-09-22T20:15:00Z","v":800,"vw":99.99},{"c":99.859,"h":99.859,"l":99.859,"n":1,"o":99.859,"t":"2026-09-22T23:45:00Z","v":150,"vw":99.859},{"c":99.945,"h":99.9657,"l":99.94,"n":211,"o":99.96,"t":"2026-09-23T13:30:00Z","v":18474,"vw":99.955035},{"c":99.855,"h":99.9363,"l":99.84,"n":287,"o":99.935,"t":"2026-09-23T13:45:00Z","v":34908,"vw":99.87523},{"c":99.835,"h":99.8658,"l":99.83,"n":297,"o":99.855,"t":"2026-09-23T14:00:00Z","v":88698,"vw":99.847522},{"c":99.825,"h":99.84,"l":99.815,"n":152,"o":99.835,"t":"2026-09-23T14:15:00Z","v":44934,"vw":99.826117},{"c":99.8039,"h":99.8376,"l":99.8039,"n":388,"o":99.8289,"t":"2026-09-23T14:30:00Z","v":28181,"vw":99.822959},{"c":99.815,"h":99.8399,"l":99.7902,"n":219,"o":99.8082,"t":"2026-09-23T14:45:00Z","v":25000,"vw":99.810009},{"c":99.81,"h":99.8299,"l":99.8001,"n":145,"o":99.82,"t":"2026-09-23T15:00:00Z","v":51603,"vw":99.816859},{"c":99.785,"h":99.815,"l":99.785,"n":184,"o":99.815,"t":"2026-09-23T15:15:00Z","v":29234,"vw":99.804484},{"c":99.795,"h":99.8,"l":99.78,"n":143,"o":99.785,"t":"2026-09-23T15:30:00Z","v":486737,"vw":99.789967},{"c":99.785,"h":99.795,"l":99.78,"n":154,"o":99.79,"t":"2026-09-23T15:45:00Z","v":74256,"vw":99.781559},{"c":99.775,"h":99.7898,"l":99.775,"n":188,"o":99.785,"t":"2026-09-23T16:00:00Z","v":43997,"vw":99.781401},{"c":99.755,"h":99.776,"l":99.75,"n":158,"o":99.775,"t":"2026-09-23T16:15:00Z","v":31322,"vw":99.764929},{"c":99.745,"h":99.761,"l":99.745,"n":108,"o":99.761,"t":"2026-09-23T16:30:00Z","v":9994,"vw":99.753901},{"c":99.715,"h":99.7461,"l":99.71,"n":142,"o":99.745,"t":"2026-09-23T16:45:00Z","v":17173,"vw":99.726238},{"c":99.666,"h":99.715,"l":99.645,"n":302,"o":99.715,"t":"2026-09-23T17:00:00Z","v":73795,"vw":99.660127},{"c":99.695,"h":99.6999,"l":99.655,"n":272,"o":99.6664,"t":"2026-09-23T17:15:00Z","v":44389,"vw":99.679199},{"c":99.71,"h":99.72,"l":99.675,"n":212,"o":99.6962,"t":"2026-09-23T17:30:00Z","v":19325,"vw":99.690217},{"c":99.725,"h":99.7371,"l":99.71,"n":186,"o":99.7199,"t":"2026-09-23T17:45:00Z","v":45851,"vw":99.720724},{"c":99.7201,"h":99.73,"l":99.7103,"n":244,"o":99.72,"t":"2026-09-23T18:00:00Z","v":36357,"vw":99.718807},{"c":99.715,"h":99.736,"l":99.71,"n":207,"o":99.715,"t":"2026-09-23T18:15:00Z","v":25274,"vw":99.72292},{"c":99.705,"h":99.72,"l":99.7001,"n":252,"o":99.715,"t":"2026-09-23T18:30:00Z","v":50048,"vw":99.710479},{"c":99.715,"h":99.7199,"l":99.69,"n":204,"o":99.7097,"t":"2026-09-23T18:45:00Z","v":35080,"vw":99.705521},{"c":99.725,"h":99.7378,"l":99.71,"n":383,"o":99.715,"t":"2026-09-23T19:00:00Z","v":99644,"vw":99.721825},{"c":99.725,"h":99.73,"l":99.72,"n":1115,"o":99.725,"t":"2026-09-23T19:15:00Z","v":42149,"vw":99.724595},{"c":99.735,"h":99.74,"l":99.72,"n":315,"o":99.725,"t":"2026-09-23T19:30:00Z","v":60656,"vw":99.727302},{"c":99.76,"h":99.76,"l":99.73,"n":535,"o":99.735,"t":"2026-09-23T19:45:00Z","v":52516,"vw":99.738319},{"c":99.77,"h":99.77,"l":99.74,"n":26,"o":99.74,"t":"2026-09-23T20:00:00Z","v":90101,"vw":99.740359},{"c":99.67,"h":99.67,"l":99.67,"n":1,"o":99.67,"t":"2026-09-24T09:30:00Z","v":100,"vw":99.67},{"c":99.63,"h":99.7003,"l":99.6206,"n":5,"o":99.7003,"t":"2026-09-24T11:00:00Z","v":1354,"vw":99.647189},{"c":99.795,"h":99.8,"l":99.78,"n":220,"o":99.8,"t":"2026-09-24T13:30:00Z","v":48342,"vw":99.79643},{"c":99.78,"h":99.81,"l":99.765,"n":582,"o":99.79,"t":"2026-09-24T13:45:00Z","v":91003,"vw":99.797153},{"c":99.77,"h":99.7899,"l":99.7641,"n":234,"o":99.78,"t":"2026-09-24T14:00:00Z","v":30386,"vw":99.778264},{"c":99.7543,"h":99.7699,"l":99.7501,"n":179,"o":99.765,"t":"2026-09-24T14:15:00Z","v":23707,"vw":99.758908},{"c":99.7462,"h":99.76,"l":99.74,"n":169,"o":99.7599,"t":"2026-09-24T14:30:00Z","v":29241,"vw":99.749814},{"c":99.72,"h":99.75,"l":99.72,"n":151,"o":99.74,"t":"2026-09-24T14:45:00Z","v":27785,"vw":99.735412},{"c":99.71,"h":99.74,"l":99.7099,"n":173,"o":99.725,"t":"2026-09-24T15:00:00Z","v":28173,"vw":99.729365},{"c":99.715,"h":99.73,"l":99.705,"n":99,"o":99.705,"t":"2026-09-24T15:15:00Z","v":17825,"vw":99.724674},{"c":99.72,"h":99.725,"l":99.7,"n":219,"o":99.715,"t":"2026-09-24T15:30:00Z","v":183027,"vw":99.702567},{"c":99.7039,"h":99.7263,"l":99.7039,"n":276,"o":99.72,"t":"2026-09-24T15:45:00Z","v":114646,"vw":99.7103},{"c":99.715,"h":99.7158,"l":99.7041,"n":156,"o":99.705,"t":"2026-09-24T16:00:00Z","v":25004,"vw":99.710159},{"c":99.7376,"h":99.79,"l":99.7144,"n":283,"o":99.7144,"t":"2026-09-24T16:15:00Z","v":47571,"vw":99.75388},{"c":99.745,"h":99.7599,"l":99.73,"n":155,"o":99.735,"t":"2026-09-24T16:30:00Z","v":16297,"vw":99.748796},{"c":99.72,"h":99.7457,"l":99.72,"n":129,"o":99.7457,"t":"2026-09-24T16:45:00Z","v":22617,"vw":99.731798},{"c":99.735,"h":99.7557,"l":99.71,"n":298,"o":99.725,"t":"2026-09-24T17:00:00Z","v":56709,"vw":99.736239},{"c":99.715,"h":99.74,"l":99.7101,"n":188,"o":99.735,"t":"2026-09-24T17:15:00Z","v":32753,"vw":99.718603},{"c":99.72,"h":99.7399,"l":99.715,"n":147,"o":99.715,"t":"2026-09-24T17:30:00Z","v":24973,"vw":99.726653},{"c":99.715,"h":99.7264,"l":99.71,"n":140,"o":99.72,"t":"2026-09-24T17:45:00Z","v":14650,"vw":99.71648},{"c":99.7299,"h":99.7299,"l":99.7,"n":173,"o":99.715,"t":"2026-09-24T18:00:00Z","v":25450,"vw":99.714747},{"c":99.74,"h":99.7476,"l":99.715,"n":183,"o":99.73,"t":"2026-09-24T18:15:00Z","v":22975,"vw":99.732071},{"c":99.7262,"h":99.7462,"l":99.715,"n":189,"o":99.74,"t":"2026-09-24T18:30:00Z","v":43636,"vw":99.726511},{"c":99.72,"h":99.73,"l":99.715,"n":198,"o":99.73,"t":"2026-09-24T18:45:00Z","v":33799,"vw":99.724101},{"c":99.685,"h":99.7299,"l":99.682,"n":267,"o":99.72,"t":"2026-09-24T19:00:00Z","v":49193,"vw":99.704504},{"c":99.675,"h":99.69,"l":99.67,"n":216,"o":99.6899,"t":"2026-09-24T19:15:00Z","v":36385,"vw":99.679976},{"c":99.6762,"h":99.68,"l":99.67,"n":251,"o":99.67,"t":"2026-09-24T19:30:00Z","v":42796,"vw":99.67399},{"c":99.66,"h":99.69,"l":99.66,"n":751,"o":99.675,"t":"2026-09-24T19:45:00Z","v":184267,"vw":99.675983},{"c":99.67,"h":99.67,"l":99.65,"n":24,"o":99.65,"t":"2026-09-24T20:00:00Z","v":92625,"vw":99.650276},{"c":99.6143,"h":99.6143,"l":99.6143,"n":1,"o":99.6143,"t":"2026-09-24T22:45:00Z","v":100,"vw":99.6143},{"c":99.61,"h":99.61,"l":99.61,"n":4,"o":99.61,"t":"2026-09-24T23:00:00Z","v":197,"vw":99.61},{"c":99.7,"h":99.7,"l":99.7,"n":1,"o":99.7,"t":"2026-09-25T11:00:00Z","v":100,"vw":99.7},{"c":99.7,"h":99.7,"l":99.7,"n":1,"o":99.7,"t":"2026-09-25T12:30:00Z","v":158,"vw":99.7},{"c":99.7199,"h":99.7262,"l":99.71,"n":118,"o":99.71,"t":"2026-09-25T13:30:00Z","v":21340,"vw":99.714591},{"c":99.7242,"h":99.74,"l":99.715,"n":192,"o":99.715,"t":"2026-09-25T13:45:00Z","v":17912,"vw":99.729116},{"c":99.71,"h":99.73,"l":99.6849,"n":281,"o":99.73,"t":"2026-09-25T14:00:00Z","v":22516,"vw":99.710366},{"c":99.695,"h":99.715,"l":99.6933,"n":194,"o":99.71,"t":"2026-09-25T14:15:00Z","v":11721,"vw":99.697997},{"c":99.695,"h":99.705,"l":99.685,"n":154,"o":99.695,"t":"2026-09-25T14:30:00Z","v":16908,"vw":99.693724},{"c":99.74,"h":99.74,"l":99.695,"n":165,"o":99.695,"t":"2026-09-25T14:45:00Z","v":18772,"vw":99.722634},{"c":99.755,"h":99.77,"l":99.7449,"n":219,"o":99.745,"t":"2026-09-25T15:00:00Z","v":17973,"vw":99.753171},{"c":99.77,"h":99.77,"l":99.745,"n":137,"o":99.755,"t":"2026-09-25T15:15:00Z","v":22110,"vw":99.752168},{"c":99.7599,"h":99.7797,"l":99.75,"n":173,"o":99.765,"t":"2026-09-25T15:30:00Z","v":24412,"vw":99.758793},{"c":99.81,"h":99.81,"l":99.745,"n":163,"o":99.755,"t":"2026-09-25T15:45:00Z","v":137629,"vw":99.77938},{"c":99.815,"h":99.8299,"l":99.805,"n":212,"o":99.81,"t":"2026-09-25T16:00:00Z","v":45655,"vw":99.817773},{"c":99.775,"h":99.815,"l":99.76,"n":227,"o":99.815,"t":"2026-09-25T16:15:00Z","v":37314,"vw":99.786809},{"c":99.7642,"h":99.78,"l":99.76,"n":122,"o":99.78,"t":"2026-09-25T16:30:00Z","v":27969,"vw":99.767709},{"c":99.755,"h":99.77,"l":99.75,"n":383,"o":99.76,"t":"2026-09-25T16:45:00Z","v":181952,"vw":99.759811},{"c":99.7485,"h":99.7599,"l":99.7441,"n":576,"o":99.755,"t":"2026-09-25T17:00:00Z","v":154499,"vw":99.752761},{"c":99.7337,"h":99.75,"l":99.73,"n":818,"o":99.745,"t":"2026-09-25T17:15:00Z","v":279805,"vw":99.733355},{"c":99.7397,"h":99.7397,"l":99.72,"n":207,"o":99.73,"t":"2026-09-25T17:30:00Z","v":22632,"vw":99.729407},{"c":99.7354,"h":99.74,"l":99.73,"n":198,"o":99.74,"t":"2026-09-25T17:45:00Z","v":30114,"vw":99.733974},{"c":99.725,"h":99.739,"l":99.72,"n":140,"o":99.735,"t":"2026-09-25T18:00:00Z","v":21628,"vw":99.730342},{"c":99.73,"h":99.74,"l":99.7219,"n":187,"o":99.73,"t":"2026-09-25T18:15:00Z","v":24902,"vw":99.730451},{"c":99.755,"h":99.7599,"l":99.732,"n":260,"o":99.735,"t":"2026-09-25T18:30:00Z","v":52516,"vw":99.744916},{"c":99.79,"h":99.8,"l":99.75,"n":234,"o":99.7599,"t":"2026-09-25T18:45:00Z","v":57100,"vw":99.782919},{"c":99.8199,"h":99.82,"l":99.785,"n":149,"o":99.785,"t":"2026-09-25T19:00:00Z","v":19839,"vw":99.807285},{"c":99.805,"h":99.8267,"l":99.8003,"n":458,"o":99.815,"t":"2026-09-25T19:15:00Z","v":142913,"vw":99.813569},{"c":99.82,"h":99.82,"l":99.8,"n":294,"o":99.805,"t":"2026-09-25T19:30:00Z","v":58933,"vw":99.810145},{"c":99.82,"h":99.83,"l":99.81,"n":285,"o":99.815,"t":"2026-09-25T19:45:00Z","v":46826,"vw":99.823567},{"c":99.83,"h":99.84,"l":99.81,"n":14,"o":99.81,"t":"2026-09-25T20:00:00Z","v":10876,"vw":99.811656},{"c":99.82,"h":99.83,"l":99.82,"n":12,"o":99.83,"t":"2026-09-25T20:15:00Z","v":388,"vw":99.82463},{"c":99.75,"h":99.75,"l":99.75,"n":5,"o":99.75,"t":"2026-09-25T22:00:00Z","v":1500,"vw":99.75},{"c":99.75,"h":99.75,"l":99.75,"n":1,"o":99.75,"t":"2026-09-25T22:15:00Z","v":496,"vw":99.75},{"c":99.76,"h":99.765,"l":99.76,"n":8,"o":99.765,"t":"2026-09-28T12:00:00Z","v":3205,"vw":99.764686},{"c":99.745,"h":99.745,"l":99.715,"n":244,"o":99.72,"t":"2026-09-28T13:30:00Z","v":33447,"vw":99.727495},{"c":99.755,"h":99.76,"l":99.745,"n":260,"o":99.745,"t":"2026-09-28T13:45:00Z","v":56032,"vw":99.751798},{"c":99.725,"h":99.76,"l":99.7247,"n":149,"o":99.7547,"t":"2026-09-28T14:00:00Z","v":29704,"vw":99.742581},{"c":99.725,"h":99.7264,"l":99.715,"n":250,"o":99.7199,"t":"2026-09-28T14:15:00Z","v":61007,"vw":99.716022},{"c":99.685,"h":99.73,"l":99.685,"n":550,"o":99.72,"t":"2026-09-28T14:30:00Z","v":340508,"vw":99.726094},{"c":99.6484,"h":99.6861,"l":99.645,"n":221,"o":99.685,"t":"2026-09-28T14:45:00Z","v":32823,"vw":99.658326},{"c":99.655,"h":99.6599,"l":99.6404,"n":154,"o":99.6462,"t":"2026-09-28T15:00:00Z","v":21706,"vw":99.650485},{"c":99.66,"h":99.67,"l":99.6501,"n":225,"o":99.6599,"t":"2026-09-28T15:15:00Z","v":38958,"vw":99.658705},{"c":99.64,"h":99.6661,"l":99.64,"n":168,"o":99.665,"t":"2026-09-28T15:30:00Z","v":18890,"vw":99.650628},{"c":99.65,"h":99.66,"l":99.64,"n":140,"o":99.645,"t":"2026-09-28T15:45:00Z","v":19510,"vw":99.647294},{"c":99.6555,"h":99.6661,"l":99.6501,"n":160,"o":99.655,"t":"2026-09-28T16:00:00Z","v":25657,"vw":99.658222},{"c":99.725,"h":99.73,"l":99.652,"n":157,"o":99.652,"t":"2026-09-28T16:15:00Z","v":20094,"vw":99.684644},{"c":99.665,"h":99.7199,"l":99.66,"n":111,"o":99.7199,"t":"2026-09-28T16:30:00Z","v":10549,"vw":99.676733},{"c":99.665,"h":99.6699,"l":99.6542,"n":108,"o":99.665,"t":"2026-09-28T16:45:00Z","v":14999,"vw":99.664163},{"c":99.715,"h":99.715,"l":99.655,"n":400,"o":99.666,"t":"2026-09-28T17:00:00Z","v":68428,"vw":99.681727},{"c":99.685,"h":99.72,"l":99.68,"n":154,"o":99.715,"t":"2026-09-28T17:15:00Z","v":22876,"vw":99.697043},{"c":99.679,"h":99.69,"l":99.675,"n":134,"o":99.68,"t":"2026-09-28T17:30:00Z","v":16644,"vw":99.681553},{"c":99.685,"h":99.689,"l":99.675,"n":119,"o":99.68,"t":"2026-09-28T17:45:00Z","v":8907,"vw":99.684028},{"c":99.685,"h":99.6998,"l":99.68,"n":316,"o":99.685,"t":"2026-09-28T18:00:00Z","v":84273,"vw":99.685858},{"c":99.676,"h":99.6899,"l":99.67,"n":347,"o":99.685,"t":"2026-09-28T18:15:00Z","v":60958,"vw":99.67498},{"c":99.665,"h":99.67,"l":99.65,"n":212,"o":99.67,"t":"2026-09-28T18:30:00Z","v":46207,"vw":99.658251},{"c":99.64,"h":99.6699,"l":99.64,"n":246,"o":99.6662,"t":"2026-09-28T18:45:00Z","v":44018,"vw":99.658734},{"c":99.625,"h":99.6499,"l":99.62,"n":207,"o":99.6499,"t":"2026-09-28T19:00:00Z","v":31050,"vw":99.631574},{"c":99.635,"h":99.64,"l":99.6241,"n":639,"o":99.625,"t":"2026-09-28T19:15:00Z","v":76280,"vw":99.632449},{"c":99.645,"h":99.65,"l":99.63,"n":309,"o":99.6399,"t":"2026-09-28T19:30:00Z","v":38331,"vw":99.640437},{"c":99.64,"h":99.6598,"l":99.64,"n":452,"o":99.645,"t":"2026-09-28T19:45:00Z","v":55563,"vw":99.648246},{"c":99.68,"h":99.68,"l":99.64,"n":20,"o":99.64,"t":"2026-09-28T20:00:00Z","v":13945,"vw":99.642457},{"c":99.63,"h":99.63,"l":99.63,"n":1,"o":99.63,"t":"2026-09-28T20:15:00Z","v":282,"vw":99.63},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-09-28T22:45:00Z","v":100,"vw":99.6},{"c":99.565,"h":99.62,"l":99.56,"n":298,"o":99.61,"t":"2026-09-29T13:30:00Z","v":62242,"vw":99.58793},{"c":99.585,"h":99.6,"l":99.565,"n":176,"o":99.565,"t":"2026-09-29T13:45:00Z","v":42089,"vw":99.581258},{"c":99.615,"h":99.625,"l":99.58,"n":236,"o":99.59,"t":"2026-09-29T14:00:00Z","v":46411,"vw":99.611341},{"c":99.625,"h":99.63,"l":99.61,"n":121,"o":99.615,"t":"2026-09-29T14:15:00Z","v":10902,"vw":99.620323},{"c":99.626,"h":99.636,"l":99.605,"n":266,"o":99.63,"t":"2026-09-29T14:30:00Z","v":71530,"vw":99.621814},{"c":99.615,"h":99.6299,"l":99.601,"n":258,"o":99.6258,"t":"2026-09-29T14:45:00Z","v":232791,"vw":99.619484},{"c":99.61,"h":99.63,"l":99.61,"n":190,"o":99.615,"t":"2026-09-29T15:00:00Z","v":23872,"vw":99.617922},{"c":99.58,"h":99.615,"l":99.58,"n":202,"o":99.615,"t":"2026-09-29T15:15:00Z","v":25506,"vw":99.592049},{"c":99.6,"h":99.625,"l":99.5849,"n":229,"o":99.585,"t":"2026-09-29T15:30:00Z","v":41321,"vw":99.606202},{"c":99.5912,"h":99.6176,"l":99.5901,"n":187,"o":99.6,"t":"2026-09-29T15:45:00Z","v":28114,"vw":99.608488},{"c":99.605,"h":99.61,"l":99.6,"n":175,"o":99.6037,"t":"2026-09-29T16:00:00Z","v":30191,"vw":99.605276},{"c":99.625,"h":99.6299,"l":99.605,"n":211,"o":99.605,"t":"2026-09-29T16:15:00Z","v":33394,"vw":99.613721},{"c":99.61,"h":99.64,"l":99.61,"n":222,"o":99.625,"t":"2026-09-29T16:30:00Z","v":75763,"vw":99.634042},{"c":99.615,"h":99.6299,"l":99.61,"n":166,"o":99.615,"t":"2026-09-29T16:45:00Z","v":32974,"vw":99.616179},{"c":99.61,"h":99.625,"l":99.61,"n":206,"o":99.625,"t":"2026-09-29T17:00:00Z","v":26416,"vw":99.615829},{"c":99.615,"h":99.6151,"l":99.6,"n":251,"o":99.6101,"t":"2026-09-29T17:15:00Z","v":43078,"vw":99.612024},{"c":99.61,"h":99.6198,"l":99.605,"n":192,"o":99.615,"t":"2026-09-29T17:30:00Z","v":20439,"vw":99.612827},{"c":99.605,"h":99.6159,"l":99.6049,"n":194,"o":99.615,"t":"2026-09-29T17:45:00Z","v":28300,"vw":99.60689},{"c":99.685,"h":99.7073,"l":99.61,"n":384,"o":99.61,"t":"2026-09-29T18:00:00Z","v":87677,"vw":99.681735},{"c":99.71,"h":99.715,"l":99.685,"n":157,"o":99.685,"t":"2026-09-29T18:15:00Z","v":21717,"vw":99.69622},{"c":99.705,"h":99.7299,"l":99.685,"n":177,"o":99.705,"t":"2026-09-29T18:30:00Z","v":36933,"vw":99.701753},{"c":99.705,"h":99.71,"l":99.6808,"n":160,"o":99.705,"t":"2026-09-29T18:45:00Z","v":25344,"vw":99.694791},{"c":99.7,"h":99.71,"l":99.69,"n":783,"o":99.71,"t":"2026-09-29T19:00:00Z","v":25509,"vw":99.70112},{"c":99.6962,"h":99.715,"l":99.69,"n":346,"o":99.695,"t":"2026-09-29T19:15:00Z","v":151009,"vw":99.707525},{"c":99.69,"h":99.695,"l":99.68,"n":665,"o":99.695,"t":"2026-09-29T19:30:00Z","v":211255,"vw":99.687032},{"c":99.71,"h":99.79,"l":99.685,"n":3740,"o":99.685,"t":"2026-09-29T19:45:00Z","v":1149406,"vw":99.70948},{"c":99.71,"h":99.72,"l":99.71,"n":12,"o":99.72,"t":"2026-09-29T20:00:00Z","v":302589,"vw":99.71998},{"c":99.82,"h":99.82,"l":99.82,"n":1,"o":99.82,"t":"2026-09-30T13:00:00Z","v":100,"vw":99.82},{"c":99.83,"h":99.8376,"l":99.82,"n":155,"o":99.83,"t":"2026-09-30T13:30:00Z","v":30245,"vw":99.831199},{"c":99.855,"h":99.86,"l":99.825,"n":182,"o":99.83,"t":"2026-09-30T13:45:00Z","v":28949,"vw":99.845053},{"c":99.825,"h":99.855,"l":99.82,"n":177,"o":99.855,"t":"2026-09-30T14:00:00Z","v":24188,"vw":99.834212},{"c":99.8099,"h":99.83,"l":99.7975,"n":214,"o":99.825,"t":"2026-09-30T14:15:00Z","v":87649,"vw":99.824141},{"c":99.815,"h":99.815,"l":99.795,"n":199,"o":99.7999,"t":"2026-09-30T14:30:00Z","v":40088,"vw":99.805878},{"c":99.805,"h":99.829,"l":99.8,"n":129,"o":99.8176,"t":"2026-09-30T14:45:00Z","v":12827,"vw":99.815824},{"c":99.785,"h":99.805,"l":99.78,"n":142,"o":99.7943,"t":"2026-09-30T15:00:00Z","v":18335,"vw":99.79277},{"c":99.78,"h":99.795,"l":99.77,"n":116,"o":99.785,"t":"2026-09-30T15:15:00Z","v":22213,"vw":99.779488},{"c":99.78,"h":99.795,"l":99.775,"n":169,"o":99.775,"t":"2026-09-30T15:30:00Z","v":20342,"vw":99.787045},{"c":99.775,"h":99.7925,"l":99.7681,"n":156,"o":99.7699,"t":"2026-09-30T15:45:00Z","v":49198,"vw":99.776327},{"c":99.765,"h":99.7799,"l":99.76,"n":176,"o":99.775,"t":"2026-09-30T16:00:00Z","v":33945,"vw":99.772447},{"c":99.755,"h":99.7688,"l":99.755,"n":137,"o":99.7682,"t":"2026-09-30T16:15:00Z","v":22676,"vw":99.764717},{"c":99.7799,"h":99.78,"l":99.755,"n":95,"o":99.755,"t":"2026-09-30T16:30:00Z","v":15972,"vw":99.76585},{"c":99.76,"h":99.775,"l":99.7524,"n":89,"o":99.775,"t":"2026-09-30T16:45:00Z","v":10508,"vw":99.759427},{"c":99.7497,"h":99.77,"l":99.745,"n":138,"o":99.765,"t":"2026-09-30T17:00:00Z","v":17202,"vw":99.756045},{"c":99.7462,"h":99.75,"l":99.744,"n":185,"o":99.745,"t":"2026-09-30T17:15:00Z","v":20786,"vw":99.746107},{"c":99.775,"h":99.775,"l":99.74,"n":247,"o":99.74,"t":"2026-09-30T17:30:00Z","v":79909,"vw":99.758491},{"c":99.765,"h":99.7738,"l":99.76,"n":211,"o":99.7738,"t":"2026-09-30T17:45:00Z","v":32413,"vw":99.765775},{"c":99.7597,"h":99.77,"l":99.7531,"n":192,"o":99.765,"t":"2026-09-30T18:00:00Z","v":28573,"vw":99.75943},{"c":99.775,"h":99.775,"l":99.7551,"n":278,"o":99.76,"t":"2026-09-30T18:15:00Z","v":45269,"vw":99.765407},{"c":99.755,"h":99.775,"l":99.75,"n":176,"o":99.77,"t":"2026-09-30T18:30:00Z","v":54790,"vw":99.756002},{"c":99.74,"h":99.7562,"l":99.735,"n":288,"o":99.755,"t":"2026-09-30T18:45:00Z","v":73340,"vw":99.741656},{"c":99.7241,"h":99.74,"l":99.72,"n":250,"o":99.735,"t":"2026-09-30T19:00:00Z","v":49301,"vw":99.733005},{"c":99.725,"h":99.735,"l":99.725,"n":378,"o":99.725,"t":"2026-09-30T19:15:00Z","v":35911,"vw":99.72791},{"c":99.7,"h":99.74,"l":99.7,"n":329,"o":99.7299,"t":"2026-09-30T19:30:00Z","v":52694,"vw":99.721425},{"c":99.74,"h":99.76,"l":99.705,"n":915,"o":99.705,"t":"2026-09-30T19:45:00Z","v":218408,"vw":99.741415},{"c":99.74,"h":99.74,"l":99.7,"n":23,"o":99.7,"t":"2026-09-30T20:00:00Z","v":1554198,"vw":99.700039},{"c":99.11,"h":99.11,"l":99.11,"n":4,"o":99.11,"t":"2026-10-01T11:00:00Z","v":200,"vw":99.11},{"c":99.76,"h":99.78,"l":99.7517,"n":209,"o":99.76,"t":"2026-10-01T13:30:00Z","v":57944,"vw":99.765549},{"c":99.795,"h":99.796,"l":99.765,"n":137,"o":99.765,"t":"2026-10-01T13:45:00Z","v":103579,"vw":99.77851},{"c":99.78,"h":99.795,"l":99.7501,"n":195,"o":99.79,"t":"2026-10-01T14:00:00Z","v":19446,"vw":99.778036},{"c":99.815,"h":99.835,"l":99.78,"n":316,"o":99.785,"t":"2026-10-01T14:15:00Z","v":147497,"vw":99.786263},{"c":99.845,"h":99.8558,"l":99.815,"n":142,"o":99.815,"t":"2026-10-01T14:30:00Z","v":6728,"vw":99.836578},{"c":99.855,"h":99.87,"l":99.83,"n":175,"o":99.845,"t":"2026-10-01T14:45:00Z","v":15485,"vw":99.85257},{"c":99.895,"h":99.895,"l":99.84,"n":164,"o":99.86,"t":"2026-10-01T15:00:00Z","v":20249,"vw":99.860643},{"c":99.94,"h":99.94,"l":99.88,"n":103,"o":99.88,"t":"2026-10-01T15:15:00Z","v":9655,"vw":99.916589},{"c":99.975,"h":99.99,"l":99.935,"n":217,"o":99.935,"t":"2026-10-01T15:30:00Z","v":37463,"vw":99.964814},{"c":99.9956,"h":99.9956,"l":99.965,"n":125,"o":99.9784,"t":"2026-10-01T15:45:00Z","v":15926,"vw":99.982646},{"c":99.975,"h":100,"l":99.975,"n":169,"o":99.9899,"t":"2026-10-01T16:00:00Z","v":17677,"vw":99.981438},{"c":99.9659,"h":99.985,"l":99.955,"n":284,"o":99.975,"t":"2026-10-01T16:15:00Z","v":34972,"vw":99.968291},{"c":99.96,"h":99.98,"l":99.945,"n":220,"o":99.965,"t":"2026-10-01T16:30:00Z","v":33106,"vw":99.960628},{"c":99.965,"h":99.97,"l":99.945,"n":142,"o":99.96,"t":"2026-10-01T16:45:00Z","v":14675,"vw":99.960263},{"c":99.985,"h":99.9958,"l":99.9624,"n":131,"o":99.965,"t":"2026-10-01T17:00:00Z","v":16423,"vw":99.980829},{"c":100.005,"h":100.0174,"l":99.9948,"n":302,"o":99.995,"t":"2026-10-01T17:15:00Z","v":57027,"vw":100.004392},{"c":100.02,"h":100.035,"l":100.01,"n":167,"o":100.015,"t":"2026-10-01T17:30:00Z","v":17099,"vw":100.017155},{"c":99.975,"h":100.02,"l":99.9701,"n":195,"o":100.02,"t":"2026-10-01T17:45:00Z","v":26137,"vw":99.995793},{"c":99.985,"h":99.995,"l":99.975,"n":162,"o":99.98,"t":"2026-10-01T18:00:00Z","v":20956,"vw":99.98332},{"c":100.005,"h":100.01,"l":99.99,"n":218,"o":99.99,"t":"2026-10-01T18:15:00Z","v":29292,"vw":100.002585},{"c":100.005,"h":100.01,"l":99.99,"n":162,"o":100,"t":"2026-10-01T18:30:00Z","v":17414,"vw":100.005174},{"c":100.02,"h":100.0299,"l":100.01,"n":191,"o":100.01,"t":"2026-10-01T18:45:00Z","v":23089,"vw":100.017337},{"c":100.005,"h":100.02,"l":100.005,"n":223,"o":100.015,"t":"2026-10-01T19:00:00Z","v":34269,"vw":100.0143},{"c":100.015,"h":100.015,"l":100,"n":282,"o":100.0074,"t":"2026-10-01T19:15:00Z","v":39819,"vw":100.00639},{"c":100.005,"h":100.025,"l":100.002,"n":343,"o":100.015,"t":"2026-10-01T19:30:00Z","v":74941,"vw":100.014422},{"c":100.02,"h":100.025,"l":100.004,"n":489,"o":100.0096,"t":"2026-10-01T19:45:00Z","v":61405,"vw":100.013275},{"c":100.03,"h":100.03,"l":100.03,"n":10,"o":100.03,"t":"2026-10-01T20:00:00Z","v":4233,"vw":100.03},{"c":100.065,"h":100.085,"l":100.0501,"n":191,"o":100.08,"t":"2026-10-02T13:30:00Z","v":37762,"vw":100.076175},{"c":100.065,"h":100.0775,"l":100.05,"n":296,"o":100.07,"t":"2026-10-02T13:45:00Z","v":242418,"vw":100.06899},{"c":100.045,"h":100.075,"l":100.02,"n":214,"o":100.0663,"t":"2026-10-02T14:00:00Z","v":25073,"vw":100.046562},{"c":100.015,"h":100.055,"l":100.015,"n":115,"o":100.03,"t":"2026-10-02T14:15:00Z","v":15981,"vw":100.036006},{"c":99.9756,"h":100.01,"l":99.965,"n":315,"o":100.01,"t":"2026-10-02T14:30:00Z","v":22647,"vw":99.989928},{"c":99.935,"h":99.9677,"l":99.93,"n":155,"o":99.9677,"t":"2026-10-02T14:45:00Z","v":31058,"vw":99.952452},{"c":99.945,"h":99.945,"l":99.92,"n":257,"o":99.935,"t":"2026-10-02T15:00:00Z","v":73497,"vw":99.933935},{"c":99.955,"h":99.9597,"l":99.93,"n":211,"o":99.94,"t":"2026-10-02T15:15:00Z","v":44210,"vw":99.945164},{"c":99.935,"h":99.965,"l":99.935,"n":111,"o":99.955,"t":"2026-10-02T15:30:00Z","v":11482,"vw":99.95094},{"c":99.925,"h":99.94,"l":99.915,"n":121,"o":99.935,"t":"2026-10-02T15:45:00Z","v":14413,"vw":99.926099},{"c":99.9356,"h":99.94,"l":99.9138,"n":137,"o":99.925,"t":"2026-10-02T16:00:00Z","v":23383,"vw":99.926619},{"c":99.93,"h":99.9456,"l":99.9202,"n":132,"o":99.9351,"t":"2026-10-02T16:15:00Z","v":18006,"vw":99.933779},{"c":99.9276,"h":99.9399,"l":99.9201,"n":56,"o":99.93,"t":"2026-10-02T16:30:00Z","v":9324,"vw":99.928943},{"c":99.93,"h":99.94,"l":99.9145,"n":155,"o":99.9257,"t":"2026-10-02T16:45:00Z","v":19268,"vw":99.926994},{"c":99.93,"h":99.94,"l":99.92,"n":190,"o":99.925,"t":"2026-10-02T17:00:00Z","v":47160,"vw":99.929873},{"c":99.905,"h":99.93,"l":99.9,"n":144,"o":99.925,"t":"2026-10-02T17:15:00Z","v":30979,"vw":99.914066},{"c":99.925,"h":99.935,"l":99.905,"n":141,"o":99.905,"t":"2026-10-02T17:30:00Z","v":25387,"vw":99.921861},{"c":99.925,"h":99.9299,"l":99.92,"n":170,"o":99.925,"t":"2026-10-02T17:45:00Z","v":32320,"vw":99.924112},{"c":99.93,"h":99.93,"l":99.92,"n":106,"o":99.925,"t":"2026-10-02T18:00:00Z","v":22891,"vw":99.922032},{"c":99.9251,"h":99.93,"l":99.92,"n":152,"o":99.9251,"t":"2026-10-02T18:15:00Z","v":54925,"vw":99.923459},{"c":99.925,"h":99.93,"l":99.92,"n":125,"o":99.93,"t":"2026-10-02T18:30:00Z","v":16650,"vw":99.923642},{"c":99.935,"h":99.9359,"l":99.925,"n":147,"o":99.925,"t":"2026-10-02T18:45:00Z","v":22717,"vw":99.930574},{"c":99.9274,"h":99.93,"l":99.92,"n":336,"o":99.9277,"t":"2026-10-02T19:00:00Z","v":35353,"vw":99.926148},{"c":99.925,"h":99.93,"l":99.92,"n":204,"o":99.925,"t":"2026-10-02T19:15:00Z","v":39271,"vw":99.925556},{"c":99.9138,"h":99.9399,"l":99.91,"n":264,"o":99.925,"t":"2026-10-02T19:30:00Z","v":117518,"vw":99.922898},{"c":99.92,"h":99.925,"l":99.91,"n":457,"o":99.92,"t":"2026-10-02T19:45:00Z","v":66339,"vw":99.917398},{"c":99.89,"h":99.92,"l":99.89,"n":10,"o":99.92,"t":"2026-10-02T20:00:00Z","v":7901,"vw":99.916579},{"c":99.9,"h":99.9,"l":99.9,"n":1,"o":99.9,"t":"2026-10-02T20:15:00Z","v":100,"vw":99.9},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-05T11:00:00Z","v":250,"vw":99.8},{"c":99.98,"h":99.98,"l":99.98,"n":1,"o":99.98,"t":"2026-10-05T12:30:00Z","v":100,"vw":99.98},{"c":99.965,"h":99.965,"l":99.951,"n":293,"o":99.96,"t":"2026-10-05T13:30:00Z","v":67673,"vw":99.958172},{"c":99.965,"h":99.9799,"l":99.96,"n":231,"o":99.965,"t":"2026-10-05T13:45:00Z","v":33982,"vw":99.97045},{"c":99.965,"h":99.98,"l":99.9503,"n":182,"o":99.97,"t":"2026-10-05T14:00:00Z","v":49767,"vw":99.964432},{"c":99.96,"h":99.985,"l":99.96,"n":145,"o":99.965,"t":"2026-10-05T14:15:00Z","v":20191,"vw":99.976037},{"c":99.955,"h":99.96,"l":99.9418,"n":211,"o":99.955,"t":"2026-10-05T14:30:00Z","v":49239,"vw":99.951243},{"c":99.9551,"h":99.96,"l":99.9501,"n":129,"o":99.955,"t":"2026-10-05T14:45:00Z","v":15548,"vw":99.955539},{"c":99.945,"h":99.955,"l":99.94,"n":134,"o":99.955,"t":"2026-10-05T15:00:00Z","v":30149,"vw":99.944792},{"c":99.945,"h":99.95,"l":99.935,"n":158,"o":99.94,"t":"2026-10-05T15:15:00Z","v":41623,"vw":99.942141},{"c":99.945,"h":99.95,"l":99.9423,"n":132,"o":99.945,"t":"2026-10-05T15:30:00Z","v":23150,"vw":99.947219},{"c":99.935,"h":99.9499,"l":99.93,"n":182,"o":99.945,"t":"2026-10-05T15:45:00Z","v":50473,"vw":99.93951},{"c":99.935,"h":99.9359,"l":99.93,"n":142,"o":99.935,"t":"2026-10-05T16:00:00Z","v":13568,"vw":99.933537},{"c":99.935,"h":99.94,"l":99.92,"n":150,"o":99.93,"t":"2026-10-05T16:15:00Z","v":37080,"vw":99.93235},{"c":99.925,"h":99.9397,"l":99.925,"n":111,"o":99.935,"t":"2026-10-05T16:30:00Z","v":14550,"vw":99.929678},{"c":99.92,"h":99.93,"l":99.92,"n":118,"o":99.9299,"t":"2026-10-05T16:45:00Z","v":13494,"vw":99.926364},{"c":99.9151,"h":99.92,"l":99.915,"n":101,"o":99.92,"t":"2026-10-05T17:00:00Z","v":9694,"vw":99.916929},{"c":99.905,"h":99.9199,"l":99.905,"n":156,"o":99.9197,"t":"2026-10-05T17:15:00Z","v":46155,"vw":99.91548},{"c":99.915,"h":99.915,"l":99.9003,"n":117,"o":99.91,"t":"2026-10-05T17:30:00Z","v":18324,"vw":99.906724},{"c":99.915,"h":99.915,"l":99.9,"n":204,"o":99.915,"t":"2026-10-05T17:45:00Z","v":48939,"vw":99.909383},{"c":99.915,"h":99.92,"l":99.91,"n":122,"o":99.915,"t":"2026-10-05T18:00:00Z","v":19421,"vw":99.916305},{"c":99.9099,"h":99.915,"l":99.895,"n":221,"o":99.915,"t":"2026-10-05T18:15:00Z","v":33965,"vw":99.905684},{"c":99.895,"h":99.92,"l":99.8945,"n":177,"o":99.91,"t":"2026-10-05T18:30:00Z","v":32539,"vw":99.910872},{"c":99.935,"h":99.935,"l":99.895,"n":308,"o":99.895,"t":"2026-10-05T18:45:00Z","v":38979,"vw":99.91137},{"c":99.935,"h":99.9497,"l":99.9239,"n":337,"o":99.935,"t":"2026-10-05T19:00:00Z","v":34287,"vw":99.934477},{"c":99.945,"h":99.945,"l":99.93,"n":342,"o":99.9343,"t":"2026-10-05T19:15:00Z","v":100996,"vw":99.938846},{"c":99.955,"h":99.96,"l":99.94,"n":350,"o":99.9427,"t":"2026-10-05T19:30:00Z","v":257052,"vw":99.950477},{"c":99.93,"h":99.955,"l":99.93,"n":1061,"o":99.95,"t":"2026-10-05T19:45:00Z","v":123480,"vw":99.943347},{"c":99.95,"h":99.95,"l":99.95,"n":8,"o":99.95,"t":"2026-10-05T20:00:00Z","v":11438,"vw":99.95},{"c":99.96,"h":99.96,"l":99.96,"n":3,"o":99.96,"t":"2026-10-05T20:30:00Z","v":3950,"vw":99.96},{"c":100.01,"h":100.01,"l":99.96,"n":4,"o":99.96,"t":"2026-10-05T22:15:00Z","v":800,"vw":99.985},{"c":100.06,"h":100.06,"l":100.06,"n":1,"o":100.06,"t":"2026-10-05T22:45:00Z","v":100,"vw":100.06},{"c":100.01,"h":100.01,"l":99.97,"n":2,"o":99.97,"t":"2026-10-05T23:00:00Z","v":200,"vw":99.99},{"c":100.01,"h":100.01,"l":99.96,"n":2,"o":99.96,"t":"2026-10-05T23:15:00Z","v":200,"vw":99.985},{"c":100.01,"h":100.06,"l":99.97,"n":4,"o":100.06,"t":"2026-10-05T23:30:00Z","v":700,"vw":100.02},{"c":100.06,"h":100.06,"l":99.97,"n":5,"o":99.97,"t":"2026-10-05T23:45:00Z","v":500,"vw":100.032},{"c":99.975,"h":99.98,"l":99.97,"n":108,"o":99.98,"t":"2026-10-06T13:30:00Z","v":15135,"vw":99.978868},{"c":99.955,"h":99.98,"l":99.955,"n":125,"o":99.975,"t":"2026-10-06T13:45:00Z","v":15990,"vw":99.971463},{"c":99.97,"h":99.97,"l":99.95,"n":187,"o":99.96,"t":"2026-10-06T14:00:00Z","v":48122,"vw":99.961005},{"c":99.975,"h":99.98,"l":99.9601,"n":267,"o":99.97,"t":"2026-10-06T14:15:00Z","v":47130,"vw":99.971214},{"c":100.005,"h":100.005,"l":99.975,"n":254,"o":99.975,"t":"2026-10-06T14:30:00Z","v":74752,"vw":99.991024},{"c":100.035,"h":100.035,"l":100,"n":235,"o":100.005,"t":"2026-10-06T14:45:00Z","v":43045,"vw":100.015939},{"c":100.015,"h":100.0357,"l":100.005,"n":260,"o":100.035,"t":"2026-10-06T15:00:00Z","v":26768,"vw":100.021901},{"c":100.02,"h":100.03,"l":100.01,"n":229,"o":100.015,"t":"2026-10-06T15:15:00Z","v":45067,"vw":100.01874},{"c":100.02,"h":100.0256,"l":100.0143,"n":65,"o":100.015,"t":"2026-10-06T15:30:00Z","v":6758,"vw":100.017872},{"c":100.005,"h":100.02,"l":100.005,"n":156,"o":100.015,"t":"2026-10-06T15:45:00Z","v":61994,"vw":100.014768},{"c":100.005,"h":100.025,"l":100.0001,"n":135,"o":100.01,"t":"2026-10-06T16:00:00Z","v":20497,"vw":100.015766},{"c":100.0124,"h":100.03,"l":100.0045,"n":206,"o":100.0045,"t":"2026-10-06T16:15:00Z","v":51348,"vw":100.018378},{"c":100.015,"h":100.02,"l":100.01,"n":138,"o":100.015,"t":"2026-10-06T16:30:00Z","v":31047,"vw":100.015102},{"c":100.0051,"h":100.02,"l":100.005,"n":138,"o":100.02,"t":"2026-10-06T16:45:00Z","v":25514,"vw":100.016479},{"c":100.015,"h":100.02,"l":100.005,"n":129,"o":100.0084,"t":"2026-10-06T17:00:00Z","v":23598,"vw":100.013856},{"c":100.015,"h":100.0174,"l":99.995,"n":188,"o":100.015,"t":"2026-10-06T17:15:00Z","v":18638,"vw":100.00954},{"c":100.025,"h":100.03,"l":100.01,"n":243,"o":100.0174,"t":"2026-10-06T17:30:00Z","v":35186,"vw":100.021758},{"c":100.02,"h":100.03,"l":100.01,"n":213,"o":100.0203,"t":"2026-10-06T17:45:00Z","v":34459,"vw":100.022846},{"c":100.025,"h":100.0257,"l":100.01,"n":170,"o":100.0198,"t":"2026-10-06T18:00:00Z","v":13305,"vw":100.017612},{"c":100.03,"h":100.03,"l":100.02,"n":208,"o":100.025,"t":"2026-10-06T18:15:00Z","v":23953,"vw":100.024175},{"c":100.02,"h":100.03,"l":100.015,"n":223,"o":100.03,"t":"2026-10-06T18:30:00Z","v":57361,"vw":100.022695},{"c":100.025,"h":100.03,"l":100.0117,"n":202,"o":100.015,"t":"2026-10-06T18:45:00Z","v":22831,"vw":100.023817},{"c":100.03,"h":100.0399,"l":100.02,"n":309,"o":100.025,"t":"2026-10-06T19:00:00Z","v":75134,"vw":100.030444},{"c":100.0324,"h":100.04,"l":100.03,"n":262,"o":100.035,"t":"2026-10-06T19:15:00Z","v":41278,"vw":100.03555},{"c":100.015,"h":100.035,"l":100.005,"n":797,"o":100.035,"t":"2026-10-06T19:30:00Z","v":94434,"vw":100.015725},{"c":99.99,"h":100.015,"l":99.99,"n":1049,"o":100.01,"t":"2026-10-06T19:45:00Z","v":134618,"vw":100.004545},{"c":99.99,"h":99.99,"l":99.99,"n":11,"o":99.99,"t":"2026-10-06T20:00:00Z","v":2019,"vw":99.99},{"c":100.02,"h":100.02,"l":100.02,"n":4,"o":100.02,"t":"2026-10-06T20:15:00Z","v":400,"vw":100.02},{"c":100.03,"h":100.03,"l":100.03,"n":6,"o":100.03,"t":"2026-10-06T20:30:00Z","v":375,"vw":100.03},{"c":100.05,"h":100.05,"l":100.05,"n":1,"o":100.05,"t":"2026-10-06T22:00:00Z","v":100,"vw":100.05},{"c":100.05,"h":100.05,"l":100.05,"n":1,"o":100.05,"t":"2026-10-06T22:15:00Z","v":200,"vw":100.05},{"c":100.05,"h":100.05,"l":100.05,"n":1,"o":100.05,"t":"2026-10-06T22:30:00Z","v":200,"vw":100.05},{"c":100.05,"h":100.1109,"l":100.05,"n":3,"o":100.1109,"t":"2026-10-06T22:45:00Z","v":400,"vw":100.079749},{"c":100.05,"h":100.12,"l":100.05,"n":2,"o":100.12,"t":"2026-10-06T23:00:00Z","v":400,"vw":100.085},{"c":100.2853,"h":100.35,"l":100.2853,"n":2,"o":100.35,"t":"2026-10-06T23:30:00Z","v":200,"vw":100.31765},{"c":100.118,"h":100.28,"l":100.05,"n":6,"o":100.134,"t":"2026-10-06T23:45:00Z","v":600,"vw":100.133667},{"c":99.994,"h":99.994,"l":99.994,"n":1,"o":99.994,"t":"2026-10-07T11:00:00Z","v":100,"vw":99.994},{"c":99.9664,"h":99.9664,"l":99.9664,"n":1,"o":99.9664,"t":"2026-10-07T11:15:00Z","v":100,"vw":99.9664},{"c":100.025,"h":100.025,"l":99.99,"n":161,"o":100,"t":"2026-10-07T13:30:00Z","v":38288,"vw":100.001002},{"c":100.065,"h":100.065,"l":100.025,"n":210,"o":100.025,"t":"2026-10-07T13:45:00Z","v":59568,"vw":100.048726},{"c":100.0419,"h":100.07,"l":100.0401,"n":139,"o":100.065,"t":"2026-10-07T14:00:00Z","v":20435,"vw":100.054046},{"c":100.055,"h":100.065,"l":100.045,"n":143,"o":100.05,"t":"2026-10-07T14:15:00Z","v":5743,"vw":100.053504},{"c":100.055,"h":100.07,"l":100.05,"n":143,"o":100.055,"t":"2026-10-07T14:30:00Z","v":22377,"vw":100.055349},{"c":100.065,"h":100.0699,"l":100.0501,"n":94,"o":100.055,"t":"2026-10-07T14:45:00Z","v":7070,"vw":100.059649},{"c":100.0599,"h":100.0654,"l":100.05,"n":133,"o":100.06,"t":"2026-10-07T15:00:00Z","v":14019,"vw":100.060257},{"c":100.055,"h":100.065,"l":100.0359,"n":118,"o":100.065,"t":"2026-10-07T15:15:00Z","v":16121,"vw":100.054432},{"c":100.055,"h":100.06,"l":100.05,"n":154,"o":100.0577,"t":"2026-10-07T15:30:00Z","v":12464,"vw":100.054503},{"c":100.04,"h":100.0519,"l":100.035,"n":130,"o":100.0519,"t":"2026-10-07T15:45:00Z","v":10557,"vw":100.04413},{"c":100.035,"h":100.06,"l":100.035,"n":318,"o":100.04,"t":"2026-10-07T16:00:00Z","v":91848,"vw":100.046624},{"c":100.035,"h":100.045,"l":100.0301,"n":142,"o":100.035,"t":"2026-10-07T16:15:00Z","v":16069,"vw":100.036639},{"c":100.03,"h":100.035,"l":100.0201,"n":105,"o":100.035,"t":"2026-10-07T16:30:00Z","v":14020,"vw":100.028571},{"c":100.045,"h":100.045,"l":100.03,"n":141,"o":100.035,"t":"2026-10-07T16:45:00Z","v":20912,"vw":100.037636},{"c":100.065,"h":100.0852,"l":100.06,"n":174,"o":100.06,"t":"2026-10-07T17:00:00Z","v":13454,"vw":100.070412},{"c":100.035,"h":100.065,"l":100.035,"n":113,"o":100.055,"t":"2026-10-07T17:15:00Z","v":147269,"vw":100.049734},{"c":100.05,"h":100.06,"l":100.035,"n":97,"o":100.0399,"t":"2026-10-07T17:30:00Z","v":15999,"vw":100.053614},{"c":100.0487,"h":100.075,"l":100.045,"n":147,"o":100.065,"t":"2026-10-07T17:45:00Z","v":29414,"vw":100.054131},{"c":100.065,"h":100.0799,"l":100.05,"n":136,"o":100.05,"t":"2026-10-07T18:00:00Z","v":14457,"vw":100.066108},{"c":100.065,"h":100.0698,"l":100.0522,"n":150,"o":100.06,"t":"2026-10-07T18:15:00Z","v":15382,"vw":100.059763},{"c":100.095,"h":100.095,"l":100.065,"n":110,"o":100.065,"t":"2026-10-07T18:30:00Z","v":13675,"vw":100.076335},{"c":100.085,"h":100.1,"l":100.084,"n":175,"o":100.1,"t":"2026-10-07T18:45:00Z","v":20369,"vw":100.092039},{"c":100.0855,"h":100.09,"l":100.075,"n":189,"o":100.0843,"t":"2026-10-07T19:00:00Z","v":24130,"vw":100.0822},{"c":100.095,"h":100.0969,"l":100.08,"n":251,"o":100.0859,"t":"2026-10-07T19:15:00Z","v":28871,"vw":100.088511},{"c":100.095,"h":100.1,"l":100.09,"n":397,"o":100.09,"t":"2026-10-07T19:30:00Z","v":63217,"vw":100.095719},{"c":100.1,"h":100.105,"l":100.09,"n":858,"o":100.095,"t":"2026-10-07T19:45:00Z","v":131570,"vw":100.098267},{"c":100.1,"h":100.1,"l":100.1,"n":8,"o":100.1,"t":"2026-10-07T20:00:00Z","v":4916,"vw":100.1},{"c":100.1058,"h":100.115,"l":100.09,"n":183,"o":100.1,"t":"2026-10-08T13:30:00Z","v":14666,"vw":100.102142},{"c":100.11,"h":100.1248,"l":100.1019,"n":124,"o":100.1019,"t":"2026-10-08T13:45:00Z","v":14960,"vw":100.11377},{"c":100.095,"h":100.1129,"l":100.095,"n":123,"o":100.11,"t":"2026-10-08T14:00:00Z","v":13060,"vw":100.104047},{"c":100.085,"h":100.1,"l":100.085,"n":246,"o":100.095,"t":"2026-10-08T14:15:00Z","v":35407,"vw":100.089159},{"c":100.065,"h":100.09,"l":100.06,"n":101,"o":100.085,"t":"2026-10-08T14:30:00Z","v":60400,"vw":100.0669},{"c":100.065,"h":100.0655,"l":100.055,"n":169,"o":100.065,"t":"2026-10-08T14:45:00Z","v":24058,"vw":100.062186},{"c":100.075,"h":100.0757,"l":100.0518,"n":168,"o":100.0699,"t":"2026-10-08T15:00:00Z","v":44584,"vw":100.067715},{"c":100.095,"h":100.095,"l":100.06,"n":146,"o":100.07,"t":"2026-10-08T15:15:00Z","v":32128,"vw":100.076472},{"c":100.105,"h":100.12,"l":100.0801,"n":174,"o":100.095,"t":"2026-10-08T15:30:00Z","v":54735,"vw":100.1028},{"c":100.115,"h":100.1199,"l":100.1001,"n":106,"o":100.105,"t":"2026-10-08T15:45:00Z","v":30375,"vw":100.111572},{"c":100.135,"h":100.1399,"l":100.105,"n":103,"o":100.115,"t":"2026-10-08T16:00:00Z","v":11971,"vw":100.120095},{"c":100.145,"h":100.175,"l":100.13,"n":213,"o":100.135,"t":"2026-10-08T16:15:00Z","v":45026,"vw":100.157202},{"c":100.15,"h":100.155,"l":100.1401,"n":142,"o":100.1498,"t":"2026-10-08T16:30:00Z","v":46915,"vw":100.148463},{"c":100.19,"h":100.191,"l":100.145,"n":114,"o":100.145,"t":"2026-10-08T16:45:00Z","v":27301,"vw":100.175907},{"c":100.215,"h":100.24,"l":100.1801,"n":237,"o":100.195,"t":"2026-10-08T17:00:00Z","v":53277,"vw":100.205933},{"c":100.225,"h":100.23,"l":100.215,"n":100,"o":100.215,"t":"2026-10-08T17:15:00Z","v":13685,"vw":100.224126},{"c":100.245,"h":100.245,"l":100.2115,"n":90,"o":100.2273,"t":"2026-10-08T17:30:00Z","v":13534,"vw":100.222635},{"c":100.215,"h":100.24,"l":100.215,"n":113,"o":100.24,"t":"2026-10-08T17:45:00Z","v":26531,"vw":100.226164},{"c":100.205,"h":100.23,"l":100.205,"n":157,"o":100.23,"t":"2026-10-08T18:00:00Z","v":21665,"vw":100.216343},{"c":100.225,"h":100.225,"l":100.2,"n":136,"o":100.21,"t":"2026-10-08T18:15:00Z","v":20520,"vw":100.208513},{"c":100.21,"h":100.22,"l":100.2,"n":110,"o":100.22,"t":"2026-10-08T18:30:00Z","v":17723,"vw":100.211286},{"c":100.2,"h":100.2159,"l":100.195,"n":134,"o":100.205,"t":"2026-10-08T18:45:00Z","v":31142,"vw":100.20361},{"c":100.215,"h":100.215,"l":100.195,"n":222,"o":100.195,"t":"2026-10-08T19:00:00Z","v":54889,"vw":100.207426},{"c":100.21,"h":100.2175,"l":100.2001,"n":226,"o":100.215,"t":"2026-10-08T19:15:00Z","v":44871,"vw":100.209537},{"c":100.185,"h":100.21,"l":100.185,"n":296,"o":100.205,"t":"2026-10-08T19:30:00Z","v":157005,"vw":100.203366},{"c":100.18,"h":100.1999,"l":100.17,"n":541,"o":100.185,"t":"2026-10-08T19:45:00Z","v":65241,"vw":100.185292},{"c":100.17,"h":100.17,"l":100.17,"n":10,"o":100.17,"t":"2026-10-08T20:00:00Z","v":23768,"vw":100.17},{"c":100.2,"h":100.2,"l":100.2,"n":37,"o":100.2,"t":"2026-10-08T20:15:00Z","v":397,"vw":100.2},{"c":100.19,"h":100.19,"l":100.19,"n":100,"o":100.19,"t":"2026-10-08T20:30:00Z","v":1352,"vw":100.19},{"c":100.139,"h":100.139,"l":100.139,"n":2,"o":100.139,"t":"2026-10-09T13:15:00Z","v":134,"vw":100.139},{"c":100.13,"h":100.15,"l":100.125,"n":213,"o":100.15,"t":"2026-10-09T13:30:00Z","v":45598,"vw":100.137866},{"c":100.1301,"h":100.1379,"l":100.13,"n":91,"o":100.135,"t":"2026-10-09T13:45:00Z","v":14560,"vw":100.13472},{"c":100.135,"h":100.15,"l":100.1217,"n":208,"o":100.1301,"t":"2026-10-09T14:00:00Z","v":45466,"vw":100.134502},{"c":100.125,"h":100.1357,"l":100.115,"n":191,"o":100.1318,"t":"2026-10-09T14:15:00Z","v":39115,"vw":100.124823},{"c":100.1101,"h":100.135,"l":100.11,"n":229,"o":100.1247,"t":"2026-10-09T14:30:00Z","v":73590,"vw":100.1227},{"c":100.115,"h":100.13,"l":100.1117,"n":238,"o":100.115,"t":"2026-10-09T14:45:00Z","v":58627,"vw":100.121882},{"c":100.12,"h":100.12,"l":100.1,"n":190,"o":100.115,"t":"2026-10-09T15:00:00Z","v":37829,"vw":100.105546},{"c":100.13,"h":100.135,"l":100.115,"n":83,"o":100.115,"t":"2026-10-09T15:15:00Z","v":25725,"vw":100.12737},{"c":100.1373,"h":100.145,"l":100.13,"n":118,"o":100.13,"t":"2026-10-09T15:30:00Z","v":37571,"vw":100.135401},{"c":100.145,"h":100.15,"l":100.1344,"n":122,"o":100.135,"t":"2026-10-09T15:45:00Z","v":18817,"vw":100.140179},{"c":100.135,"h":100.145,"l":100.13,"n":125,"o":100.145,"t":"2026-10-09T16:00:00Z","v":16427,"vw":100.139036},{"c":100.13,"h":100.1356,"l":100.13,"n":58,"o":100.1318,"t":"2026-10-09T16:15:00Z","v":6357,"vw":100.134034},{"c":100.115,"h":100.13,"l":100.1141,"n":194,"o":100.125,"t":"2026-10-09T16:30:00Z","v":37630,"vw":100.119337},{"c":100.1157,"h":100.1257,"l":100.11,"n":137,"o":100.115,"t":"2026-10-09T16:45:00Z","v":30940,"vw":100.119088},{"c":100.115,"h":100.12,"l":100.11,"n":97,"o":100.115,"t":"2026-10-09T17:00:00Z","v":13432,"vw":100.116332},{"c":100.1046,"h":100.12,"l":100.1046,"n":114,"o":100.12,"t":"2026-10-09T17:15:00Z","v":15586,"vw":100.11237},{"c":100.1,"h":100.1176,"l":100.1,"n":89,"o":100.1001,"t":"2026-10-09T17:30:00Z","v":13193,"vw":100.107495},{"c":100.095,"h":100.1,"l":100.09,"n":61,"o":100.1,"t":"2026-10-09T17:45:00Z","v":7925,"vw":100.096623},{"c":100.1,"h":100.1,"l":100.09,"n":136,"o":100.0941,"t":"2026-10-09T18:00:00Z","v":21275,"vw":100.094125},{"c":100.11,"h":100.11,"l":100.0901,"n":117,"o":100.0924,"t":"2026-10-09T18:15:00Z","v":22374,"vw":100.102627},{"c":100.11,"h":100.11,"l":100.1,"n":154,"o":100.105,"t":"2026-10-09T18:30:00Z","v":39973,"vw":100.10294},{"c":100.105,"h":100.11,"l":100.09,"n":318,"o":100.105,"t":"2026-10-09T18:45:00Z","v":109278,"vw":100.099906},{"c":100.1023,"h":100.11,"l":100.1001,"n":152,"o":100.105,"t":"2026-10-09T19:00:00Z","v":14922,"vw":100.105244},{"c":100.11,"h":100.11,"l":100.1,"n":146,"o":100.105,"t":"2026-10-09T19:15:00Z","v":31681,"vw":100.104174},{"c":100.1099,"h":100.11,"l":100.1,"n":211,"o":100.11,"t":"2026-10-09T19:30:00Z","v":42680,"vw":100.10819},{"c":100.13,"h":100.13,"l":100.1001,"n":362,"o":100.11,"t":"2026-10-09T19:45:00Z","v":43161,"vw":100.11685},{"c":100.13,"h":100.13,"l":100.13,"n":8,"o":100.13,"t":"2026-10-09T20:00:00Z","v":2024,"vw":100.13},{"c":100.12,"h":100.14,"l":100.12,"n":4,"o":100.14,"t":"2026-10-09T20:45:00Z","v":1050,"vw":100.134286},{"c":100.14,"h":100.14,"l":100.14,"n":1,"o":100.14,"t":"2026-10-12T12:00:00Z","v":2328,"vw":100.14},{"c":100.135,"h":100.145,"l":100.12,"n":142,"o":100.13,"t":"2026-10-12T13:30:00Z","v":14852,"vw":100.131755},{"c":100.15,"h":100.1519,"l":100.1306,"n":96,"o":100.1306,"t":"2026-10-12T13:45:00Z","v":9758,"vw":100.141263},{"c":100.155,"h":100.1699,"l":100.141,"n":148,"o":100.15,"t":"2026-10-12T14:00:00Z","v":15731,"vw":100.154312},{"c":100.145,"h":100.16,"l":100.14,"n":197,"o":100.15,"t":"2026-10-12T14:15:00Z","v":32479,"vw":100.152206},{"c":100.14,"h":100.1599,"l":100.13,"n":131,"o":100.145,"t":"2026-10-12T14:30:00Z","v":12928,"vw":100.14152},{"c":100.1301,"h":100.15,"l":100.1301,"n":93,"o":100.14,"t":"2026-10-12T14:45:00Z","v":8556,"vw":100.141725},{"c":100.1518,"h":100.1518,"l":100.135,"n":109,"o":100.135,"t":"2026-10-12T15:00:00Z","v":13692,"vw":100.147483},{"c":100.15,"h":100.1593,"l":100.14,"n":90,"o":100.141,"t":"2026-10-12T15:15:00Z","v":9230,"vw":100.148307},{"c":100.1401,"h":100.155,"l":100.14,"n":89,"o":100.1519,"t":"2026-10-12T15:30:00Z","v":13447,"vw":100.148165},{"c":100.15,"h":100.1599,"l":100.14,"n":113,"o":100.15,"t":"2026-10-12T15:45:00Z","v":13974,"vw":100.147195},{"c":100.15,"h":100.16,"l":100.14,"n":114,"o":100.15,"t":"2026-10-12T16:00:00Z","v":8781,"vw":100.14672},{"c":100.155,"h":100.16,"l":100.14,"n":126,"o":100.16,"t":"2026-10-12T16:15:00Z","v":17804,"vw":100.154417},{"c":100.155,"h":100.1619,"l":100.15,"n":172,"o":100.155,"t":"2026-10-12T16:30:00Z","v":26959,"vw":100.158169},{"c":100.1699,"h":100.17,"l":100.1501,"n":68,"o":100.16,"t":"2026-10-12T16:45:00Z","v":7949,"vw":100.159207},{"c":100.17,"h":100.1724,"l":100.1601,"n":128,"o":100.165,"t":"2026-10-12T17:00:00Z","v":6670,"vw":100.164985},{"c":100.17,"h":100.18,"l":100.16,"n":73,"o":100.17,"t":"2026-10-12T17:15:00Z","v":7498,"vw":100.169697},{"c":100.166,"h":100.18,"l":100.16,"n":199,"o":100.17,"t":"2026-10-12T17:30:00Z","v":56313,"vw":100.165396},{"c":100.175,"h":100.175,"l":100.16,"n":273,"o":100.165,"t":"2026-10-12T17:45:00Z","v":26695,"vw":100.164623},{"c":100.165,"h":100.1752,"l":100.16,"n":183,"o":100.175,"t":"2026-10-12T18:00:00Z","v":18811,"vw":100.165377},{"c":100.165,"h":100.17,"l":100.15,"n":151,"o":100.165,"t":"2026-10-12T18:15:00Z","v":17682,"vw":100.164847},{"c":100.1562,"h":100.17,"l":100.1562,"n":156,"o":100.165,"t":"2026-10-12T18:30:00Z","v":17853,"vw":100.162331},{"c":100.16,"h":100.1634,"l":100.16,"n":78,"o":100.16,"t":"2026-10-12T18:45:00Z","v":5550,"vw":100.161271},{"c":100.16,"h":100.17,"l":100.15,"n":220,"o":100.15,"t":"2026-10-12T19:00:00Z","v":22233,"vw":100.164403},{"c":100.165,"h":100.17,"l":100.16,"n":203,"o":100.16,"t":"2026-10-12T19:15:00Z","v":34298,"vw":100.166167},{"c":100.17,"h":100.175,"l":100.1601,"n":166,"o":100.1683,"t":"2026-10-12T19:30:00Z","v":22634,"vw":100.167103},{"c":100.19,"h":100.195,"l":100.151,"n":461,"o":100.165,"t":"2026-10-12T19:45:00Z","v":25441,"vw":100.163206},{"c":100.18,"h":100.18,"l":100.18,"n":7,"o":100.18,"t":"2026-10-12T20:00:00Z","v":337,"vw":100.18},{"c":100.25,"h":100.25,"l":100.25,"n":1,"o":100.25,"t":"2026-10-12T20:15:00Z","v":180,"vw":100.25},{"c":100.19,"h":100.19,"l":100.19,"n":1,"o":100.19,"t":"2026-10-13T12:45:00Z","v":125,"vw":100.19},{"c":100.13,"h":100.1552,"l":100.125,"n":193,"o":100.15,"t":"2026-10-13T13:30:00Z","v":34488,"vw":100.143978},{"c":100.105,"h":100.13,"l":100.1,"n":171,"o":100.13,"t":"2026-10-13T13:45:00Z","v":51298,"vw":100.110605},{"c":100.125,"h":100.13,"l":100.1,"n":193,"o":100.105,"t":"2026-10-13T14:00:00Z","v":26387,"vw":100.119532},{"c":100.1301,"h":100.135,"l":100.115,"n":219,"o":100.1266,"t":"2026-10-13T14:15:00Z","v":54071,"vw":100.124539},{"c":100.125,"h":100.1399,"l":100.115,"n":336,"o":100.135,"t":"2026-10-13T14:30:00Z","v":48984,"vw":100.122964},{"c":100.13,"h":100.14,"l":100.12,"n":155,"o":100.125,"t":"2026-10-13T14:45:00Z","v":34903,"vw":100.133967},{"c":100.1343,"h":100.14,"l":100.125,"n":117,"o":100.14,"t":"2026-10-13T15:00:00Z","v":24835,"vw":100.132103},{"c":100.135,"h":100.1459,"l":100.125,"n":189,"o":100.13,"t":"2026-10-13T15:15:00Z","v":41830,"vw":100.135718},{"c":100.1144,"h":100.15,"l":100.1142,"n":190,"o":100.1341,"t":"2026-10-13T15:30:00Z","v":27266,"vw":100.130185},{"c":100.13,"h":100.14,"l":100.12,"n":182,"o":100.12,"t":"2026-10-13T15:45:00Z","v":27049,"vw":100.126792},{"c":100.125,"h":100.1342,"l":100.11,"n":215,"o":100.125,"t":"2026-10-13T16:00:00Z","v":52652,"vw":100.123533},{"c":100.125,"h":100.13,"l":100.12,"n":314,"o":100.13,"t":"2026-10-13T16:15:00Z","v":78468,"vw":100.126042},{"c":100.095,"h":100.125,"l":100.0941,"n":146,"o":100.125,"t":"2026-10-13T16:30:00Z","v":22927,"vw":100.111144},{"c":100.1,"h":100.105,"l":100.0942,"n":124,"o":100.095,"t":"2026-10-13T16:45:00Z","v":16984,"vw":100.098354},{"c":100.105,"h":100.1058,"l":100.09,"n":73,"o":100.09,"t":"2026-10-13T17:00:00Z","v":12417,"vw":100.09867},{"c":100.105,"h":100.11,"l":100.1,"n":142,"o":100.105,"t":"2026-10-13T17:15:00Z","v":22629,"vw":100.104521},{"c":100.1157,"h":100.12,"l":100.105,"n":170,"o":100.105,"t":"2026-10-13T17:30:00Z","v":44639,"vw":100.115888},{"c":100.105,"h":100.1157,"l":100.1001,"n":191,"o":100.11,"t":"2026-10-13T17:45:00Z","v":24813,"vw":100.105969},{"c":100.1196,"h":100.1599,"l":100.1001,"n":251,"o":100.105,"t":"2026-10-13T18:00:00Z","v":46166,"vw":100.122172},{"c":100.115,"h":100.12,"l":100.1002,"n":173,"o":100.115,"t":"2026-10-13T18:15:00Z","v":27557,"vw":100.112291},{"c":100.1,"h":100.1199,"l":100.095,"n":226,"o":100.115,"t":"2026-10-13T18:30:00Z","v":25587,"vw":100.106275},{"c":100.1157,"h":100.116,"l":100.1042,"n":167,"o":100.105,"t":"2026-10-13T18:45:00Z","v":25645,"vw":100.111155},{"c":100.115,"h":100.12,"l":100.11,"n":261,"o":100.115,"t":"2026-10-13T19:00:00Z","v":44550,"vw":100.115921},{"c":100.125,"h":100.13,"l":100.1101,"n":329,"o":100.115,"t":"2026-10-13T19:15:00Z","v":88207,"vw":100.11908},{"c":100.115,"h":100.13,"l":100.11,"n":264,"o":100.125,"t":"2026-10-13T19:30:00Z","v":32473,"vw":100.122033},{"c":100.12,"h":100.13,"l":100.11,"n":991,"o":100.1159,"t":"2026-10-13T19:45:00Z","v":256841,"vw":100.12708},{"c":100.1,"h":100.1,"l":100.1,"n":9,"o":100.1,"t":"2026-10-13T20:00:00Z","v":14738,"vw":100.1},{"c":100.14,"h":100.14,"l":100.14,"n":2,"o":100.14,"t":"2026-10-13T20:30:00Z","v":200,"vw":100.14},{"c":100.1,"h":100.2,"l":100.1,"n":3,"o":100.2,"t":"2026-10-13T23:15:00Z","v":400,"vw":100.145},{"c":100.18,"h":100.18,"l":100.18,"n":2,"o":100.18,"t":"2026-10-13T23:30:00Z","v":200,"vw":100.18},{"c":100.2,"h":100.2,"l":100.18,"n":4,"o":100.18,"t":"2026-10-13T23:45:00Z","v":400,"vw":100.19},{"c":100.1119,"h":100.12,"l":100.1119,"n":2,"o":100.12,"t":"2026-10-14T12:30:00Z","v":200,"vw":100.11595},{"c":100,"h":100.02,"l":100,"n":2,"o":100.02,"t":"2026-10-14T12:45:00Z","v":300,"vw":100.013333},{"c":100.04,"h":100.04,"l":99.98,"n":240,"o":100.01,"t":"2026-10-14T13:30:00Z","v":47994,"vw":100.023153},{"c":100.03,"h":100.05,"l":100.02,"n":189,"o":100.04,"t":"2026-10-14T13:45:00Z","v":24800,"vw":100.034076},{"c":100.08,"h":100.0857,"l":100.03,"n":214,"o":100.03,"t":"2026-10-14T14:00:00Z","v":29218,"vw":100.065216},{"c":100.0899,"h":100.1,"l":100.075,"n":282,"o":100.08,"t":"2026-10-14T14:15:00Z","v":36382,"vw":100.089814},{"c":100.11,"h":100.11,"l":100.08,"n":252,"o":100.0899,"t":"2026-10-14T14:30:00Z","v":31694,"vw":100.094837},{"c":100.1,"h":100.1169,"l":100.095,"n":232,"o":100.1099,"t":"2026-10-14T14:45:00Z","v":36508,"vw":100.105601},{"c":100.105,"h":100.11,"l":100.085,"n":154,"o":100.0984,"t":"2026-10-14T15:00:00Z","v":17682,"vw":100.095195},{"c":100.125,"h":100.135,"l":100.105,"n":234,"o":100.105,"t":"2026-10-14T15:15:00Z","v":35314,"vw":100.12147},{"c":100.145,"h":100.1457,"l":100.12,"n":174,"o":100.12,"t":"2026-10-14T15:30:00Z","v":17107,"vw":100.132153},{"c":100.125,"h":100.1459,"l":100.12,"n":193,"o":100.145,"t":"2026-10-14T15:45:00Z","v":34393,"vw":100.132804},{"c":100.145,"h":100.145,"l":100.12,"n":247,"o":100.125,"t":"2026-10-14T16:00:00Z","v":43876,"vw":100.134496},{"c":100.165,"h":100.17,"l":100.1443,"n":205,"o":100.145,"t":"2026-10-14T16:15:00Z","v":32992,"vw":100.157883},{"c":100.165,"h":100.17,"l":100.15,"n":289,"o":100.165,"t":"2026-10-14T16:30:00Z","v":83520,"vw":100.156873},{"c":100.1602,"h":100.17,"l":100.16,"n":141,"o":100.165,"t":"2026-10-14T16:45:00Z","v":17179,"vw":100.165096},{"c":100.17,"h":100.175,"l":100.1501,"n":187,"o":100.1643,"t":"2026-10-14T17:00:00Z","v":27938,"vw":100.161961},{"c":100.2258,"h":100.2258,"l":100.1717,"n":169,"o":100.175,"t":"2026-10-14T17:15:00Z","v":21237,"vw":100.188462},{"c":100.215,"h":100.2299,"l":100.2,"n":139,"o":100.225,"t":"2026-10-14T17:30:00Z","v":15683,"vw":100.215229},{"c":100.21,"h":100.215,"l":100.19,"n":218,"o":100.205,"t":"2026-10-14T17:45:00Z","v":25188,"vw":100.20212},{"c":100.2399,"h":100.24,"l":100.21,"n":239,"o":100.21,"t":"2026-10-14T18:00:00Z","v":33311,"vw":100.222623},{"c":100.255,"h":100.26,"l":100.23,"n":306,"o":100.235,"t":"2026-10-14T18:15:00Z","v":42264,"vw":100.247602},{"c":100.2557,"h":100.256,"l":100.24,"n":179,"o":100.25,"t":"2026-10-14T18:30:00Z","v":25756,"vw":100.249524},{"c":100.26,"h":100.2699,"l":100.2489,"n":185,"o":100.25,"t":"2026-10-14T18:45:00Z","v":32006,"vw":100.254388},{"c":100.25,"h":100.27,"l":100.25,"n":290,"o":100.255,"t":"2026-10-14T19:00:00Z","v":39715,"vw":100.261627},{"c":100.2501,"h":100.26,"l":100.24,"n":241,"o":100.255,"t":"2026-10-14T19:15:00Z","v":51126,"vw":100.252386},{"c":100.255,"h":100.26,"l":100.25,"n":305,"o":100.25,"t":"2026-10-14T19:30:00Z","v":38263,"vw":100.253579},{"c":100.2399,"h":100.27,"l":100.235,"n":433,"o":100.255,"t":"2026-10-14T19:45:00Z","v":66610,"vw":100.255129},{"c":100.23,"h":100.23,"l":100.23,"n":8,"o":100.23,"t":"2026-10-14T20:00:00Z","v":12962,"vw":100.23},{"c":100.3021,"h":100.323,"l":100.3021,"n":2,"o":100.323,"t":"2026-10-14T23:00:00Z","v":200,"vw":100.31255},{"c":100.3021,"h":100.3021,"l":100.3021,"n":1,"o":100.3021,"t":"2026-10-14T23:15:00Z","v":100,"vw":100.3021},{"c":100.326,"h":100.326,"l":100.3021,"n":2,"o":100.3021,"t":"2026-10-14T23:30:00Z","v":200,"vw":100.31405},{"c":100.3021,"h":100.39,"l":100.3021,"n":7,"o":100.39,"t":"2026-10-14T23:45:00Z","v":615,"vw":100.328533},{"c":100.445,"h":100.49,"l":100.435,"n":255,"o":100.44,"t":"2026-10-15T13:30:00Z","v":37288,"vw":100.453698},{"c":100.49,"h":100.495,"l":100.445,"n":229,"o":100.445,"t":"2026-10-15T13:45:00Z","v":30954,"vw":100.479394},{"c":100.45,"h":100.5,"l":100.4444,"n":176,"o":100.49,"t":"2026-10-15T14:00:00Z","v":24692,"vw":100.46718},{"c":100.445,"h":100.4599,"l":100.44,"n":176,"o":100.455,"t":"2026-10-15T14:15:00Z","v":22222,"vw":100.445664},{"c":100.435,"h":100.485,"l":100.435,"n":245,"o":100.4499,"t":"2026-10-15T14:30:00Z","v":24373,"vw":100.460705},{"c":100.4,"h":100.4456,"l":100.4,"n":193,"o":100.43,"t":"2026-10-15T14:45:00Z","v":37305,"vw":100.427266},{"c":100.36,"h":100.405,"l":100.355,"n":202,"o":100.4,"t":"2026-10-15T15:00:00Z","v":30560,"vw":100.380891},{"c":100.34,"h":100.3657,"l":100.335,"n":148,"o":100.35,"t":"2026-10-15T15:15:00Z","v":20852,"vw":100.350731},{"c":100.365,"h":100.385,"l":100.345,"n":196,"o":100.345,"t":"2026-10-15T15:30:00Z","v":28131,"vw":100.366384},{"c":100.355,"h":100.37,"l":100.345,"n":230,"o":100.365,"t":"2026-10-15T15:45:00Z","v":47209,"vw":100.35806},{"c":100.3599,"h":100.37,"l":100.35,"n":168,"o":100.355,"t":"2026-10-15T16:00:00Z","v":27702,"vw":100.359524},{"c":100.385,"h":100.406,"l":100.355,"n":251,"o":100.36,"t":"2026-10-15T16:15:00Z","v":34462,"vw":100.379133},{"c":100.405,"h":100.41,"l":100.375,"n":460,"o":100.385,"t":"2026-10-15T16:30:00Z","v":41815,"vw":100.389629},{"c":100.405,"h":100.41,"l":100.395,"n":130,"o":100.405,"t":"2026-10-15T16:45:00Z","v":16892,"vw":100.402991},{"c":100.401,"h":100.42,"l":100.3941,"n":179,"o":100.4,"t":"2026-10-15T17:00:00Z","v":26184,"vw":100.407004},{"c":100.415,"h":100.42,"l":100.4,"n":144,"o":100.405,"t":"2026-10-15T17:15:00Z","v":17699,"vw":100.405723},{"c":100.43,"h":100.43,"l":100.41,"n":200,"o":100.42,"t":"2026-10-15T17:30:00Z","v":30386,"vw":100.414779},{"c":100.42,"h":100.44,"l":100.4126,"n":262,"o":100.425,"t":"2026-10-15T17:45:00Z","v":52804,"vw":100.429807},{"c":100.44,"h":100.445,"l":100.42,"n":174,"o":100.425,"t":"2026-10-15T18:00:00Z","v":31624,"vw":100.429456},{"c":100.445,"h":100.4556,"l":100.435,"n":153,"o":100.435,"t":"2026-10-15T18:15:00Z","v":21809,"vw":100.445209},{"c":100.42,"h":100.445,"l":100.42,"n":192,"o":100.445,"t":"2026-10-15T18:30:00Z","v":46708,"vw":100.431412},{"c":100.425,"h":100.435,"l":100.42,"n":187,"o":100.43,"t":"2026-10-15T18:45:00Z","v":21211,"vw":100.42877},{"c":100.405,"h":100.43,"l":100.405,"n":197,"o":100.425,"t":"2026-10-15T19:00:00Z","v":24343,"vw":100.419553},{"c":100.375,"h":100.4097,"l":100.375,"n":256,"o":100.405,"t":"2026-10-15T19:15:00Z","v":39724,"vw":100.38883},{"c":100.385,"h":100.39,"l":100.364167,"n":273,"o":100.364167,"t":"2026-10-15T19:30:00Z","v":45059,"vw":100.378305},{"c":100.36,"h":100.4,"l":100.36,"n":394,"o":100.385,"t":"2026-10-15T19:45:00Z","v":62795,"vw":100.3824},{"c":100.39,"h":100.39,"l":100.39,"n":9,"o":100.39,"t":"2026-10-15T20:00:00Z","v":6655,"vw":100.39},{"c":100.3938,"h":100.3938,"l":100.3938,"n":1,"o":100.3938,"t":"2026-10-15T20:15:00Z","v":100,"vw":100.3938},{"c":100.37,"h":100.37,"l":100.37,"n":4,"o":100.37,"t":"2026-10-15T20:30:00Z","v":625,"vw":100.37},{"c":100.48,"h":100.48,"l":100.4233,"n":210,"o":100.44,"t":"2026-10-16T13:30:00Z","v":26886,"vw":100.4492},{"c":100.53,"h":100.53,"l":100.46,"n":253,"o":100.475,"t":"2026-10-16T13:45:00Z","v":60492,"vw":100.490412},{"c":100.54,"h":100.56,"l":100.52,"n":329,"o":100.53,"t":"2026-10-16T14:00:00Z","v":79303,"vw":100.54107},{"c":100.53,"h":100.54,"l":100.515,"n":219,"o":100.535,"t":"2026-10-16T14:15:00Z","v":34075,"vw":100.527436},{"c":100.515,"h":100.53,"l":100.49,"n":183,"o":100.53,"t":"2026-10-16T14:30:00Z","v":18287,"vw":100.515031},{"c":100.505,"h":100.5257,"l":100.49,"n":201,"o":100.515,"t":"2026-10-16T14:45:00Z","v":38252,"vw":100.507096},{"c":100.535,"h":100.55,"l":100.5081,"n":285,"o":100.51,"t":"2026-10-16T15:00:00Z","v":59689,"vw":100.53686},{"c":100.515,"h":100.5399,"l":100.515,"n":202,"o":100.5351,"t":"2026-10-16T15:15:00Z","v":39212,"vw":100.527685},{"c":100.515,"h":100.52,"l":100.505,"n":152,"o":100.515,"t":"2026-10-16T15:30:00Z","v":38974,"vw":100.511922},{"c":100.495,"h":100.5101,"l":100.49,"n":141,"o":100.5101,"t":"2026-10-16T15:45:00Z","v":20855,"vw":100.496729},{"c":100.495,"h":100.505,"l":100.48,"n":224,"o":100.495,"t":"2026-10-16T16:00:00Z","v":43305,"vw":100.49423},{"c":100.475,"h":100.495,"l":100.4601,"n":289,"o":100.495,"t":"2026-10-16T16:15:00Z","v":59686,"vw":100.478886},{"c":100.48,"h":100.48,"l":100.4641,"n":90,"o":100.475,"t":"2026-10-16T16:30:00Z","v":13299,"vw":100.47173},{"c":100.4759,"h":100.4759,"l":100.45,"n":114,"o":100.475,"t":"2026-10-16T16:45:00Z","v":11921,"vw":100.465406},{"c":100.495,"h":100.5066,"l":100.475,"n":69,"o":100.475,"t":"2026-10-16T17:00:00Z","v":8688,"vw":100.499256},{"c":100.505,"h":100.52,"l":100.4899,"n":126,"o":100.495,"t":"2026-10-16T17:15:00Z","v":19065,"vw":100.510175},{"c":100.53,"h":100.535,"l":100.5,"n":164,"o":100.505,"t":"2026-10-16T17:30:00Z","v":45470,"vw":100.524625},{"c":100.5202,"h":100.53,"l":100.52,"n":107,"o":100.525,"t":"2026-10-16T17:45:00Z","v":17798,"vw":100.525701},{"c":100.515,"h":100.53,"l":100.515,"n":125,"o":100.53,"t":"2026-10-16T18:00:00Z","v":16054,"vw":100.520812},{"c":100.52,"h":100.53,"l":100.515,"n":160,"o":100.5153,"t":"2026-10-16T18:15:00Z","v":15002,"vw":100.522327},{"c":100.525,"h":100.525,"l":100.5101,"n":166,"o":100.52,"t":"2026-10-16T18:30:00Z","v":19725,"vw":100.519799},{"c":100.565,"h":100.57,"l":100.525,"n":249,"o":100.525,"t":"2026-10-16T18:45:00Z","v":79654,"vw":100.544947},{"c":100.585,"h":100.59,"l":100.565,"n":235,"o":100.57,"t":"2026-10-16T19:00:00Z","v":41381,"vw":100.580599},{"c":100.585,"h":100.59,"l":100.58,"n":211,"o":100.5857,"t":"2026-10-16T19:15:00Z","v":37154,"vw":100.584876},{"c":100.585,"h":100.59,"l":100.58,"n":218,"o":100.5801,"t":"2026-10-16T19:30:00Z","v":27346,"vw":100.585401},{"c":100.585,"h":100.5954,"l":100.575,"n":565,"o":100.585,"t":"2026-10-16T19:45:00Z","v":81808,"vw":100.585194},{"c":100.58,"h":100.58,"l":100.58,"n":7,"o":100.58,"t":"2026-10-16T20:00:00Z","v":43693,"vw":100.58},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-10-16T20:15:00Z","v":120,"vw":100.6},{"c":100.59,"h":100.59,"l":100.59,"n":3,"o":100.59,"t":"2026-10-16T20:30:00Z","v":600,"vw":100.59},{"c":100.62,"h":100.62,"l":100.61,"n":5,"o":100.61,"t":"2026-10-16T20:45:00Z","v":640,"vw":100.61625},{"c":100.43,"h":100.53,"l":100.43,"n":2,"o":100.53,"t":"2026-10-19T11:00:00Z","v":449,"vw":100.452272},{"c":100.4839,"h":100.4839,"l":100.4839,"n":2,"o":100.4839,"t":"2026-10-19T13:15:00Z","v":104,"vw":100.4839},{"c":100.52,"h":100.54,"l":100.51,"n":254,"o":100.53,"t":"2026-10-19T13:30:00Z","v":39931,"vw":100.526359},{"c":100.55,"h":100.55,"l":100.5142,"n":117,"o":100.525,"t":"2026-10-19T13:45:00Z","v":16146,"vw":100.527899},{"c":100.525,"h":100.5582,"l":100.525,"n":193,"o":100.55,"t":"2026-10-19T14:00:00Z","v":38849,"vw":100.539129},{"c":100.52,"h":100.54,"l":100.52,"n":215,"o":100.525,"t":"2026-10-19T14:15:00Z","v":27558,"vw":100.527725},{"c":100.51,"h":100.52,"l":100.5,"n":98,"o":100.5101,"t":"2026-10-19T14:30:00Z","v":10913,"vw":100.509674},{"c":100.505,"h":100.5157,"l":100.5,"n":99,"o":100.5,"t":"2026-10-19T14:45:00Z","v":9803,"vw":100.506324},{"c":100.51,"h":100.51,"l":100.4931,"n":133,"o":100.5,"t":"2026-10-19T15:00:00Z","v":10835,"vw":100.502425},{"c":100.51,"h":100.515,"l":100.505,"n":59,"o":100.5099,"t":"2026-10-19T15:15:00Z","v":10235,"vw":100.507439},{"c":100.495,"h":100.515,"l":100.495,"n":87,"o":100.515,"t":"2026-10-19T15:30:00Z","v":9344,"vw":100.504932},{"c":100.495,"h":100.5087,"l":100.495,"n":143,"o":100.5,"t":"2026-10-19T15:45:00Z","v":13819,"vw":100.501158},{"c":100.495,"h":100.5099,"l":100.495,"n":116,"o":100.505,"t":"2026-10-19T16:00:00Z","v":16609,"vw":100.499885},{"c":100.5,"h":100.5075,"l":100.4941,"n":119,"o":100.4976,"t":"2026-10-19T16:15:00Z","v":21678,"vw":100.499032},{"c":100.5057,"h":100.5057,"l":100.49,"n":85,"o":100.5,"t":"2026-10-19T16:30:00Z","v":8918,"vw":100.498559},{"c":100.505,"h":100.5076,"l":100.5,"n":65,"o":100.505,"t":"2026-10-19T16:45:00Z","v":6733,"vw":100.504701},{"c":100.506,"h":100.5099,"l":100.4945,"n":104,"o":100.505,"t":"2026-10-19T17:00:00Z","v":9252,"vw":100.503527},{"c":100.51,"h":100.51,"l":100.505,"n":105,"o":100.5052,"t":"2026-10-19T17:15:00Z","v":5985,"vw":100.506581},{"c":100.515,"h":100.52,"l":100.51,"n":53,"o":100.5155,"t":"2026-10-19T17:30:00Z","v":6025,"vw":100.513814},{"c":100.5303,"h":100.54,"l":100.515,"n":166,"o":100.515,"t":"2026-10-19T17:45:00Z","v":15932,"vw":100.527261},{"c":100.535,"h":100.54,"l":100.53,"n":75,"o":100.53,"t":"2026-10-19T18:00:00Z","v":17379,"vw":100.533843},{"c":100.5303,"h":100.54,"l":100.53,"n":94,"o":100.535,"t":"2026-10-19T18:15:00Z","v":16286,"vw":100.532218},{"c":100.535,"h":100.54,"l":100.53,"n":118,"o":100.54,"t":"2026-10-19T18:30:00Z","v":23877,"vw":100.53412},{"c":100.535,"h":100.5357,"l":100.53,"n":100,"o":100.5343,"t":"2026-10-19T18:45:00Z","v":7980,"vw":100.53414},{"c":100.525,"h":100.53,"l":100.52,"n":167,"o":100.53,"t":"2026-10-19T19:00:00Z","v":18167,"vw":100.52292},{"c":100.505,"h":100.525,"l":100.505,"n":213,"o":100.5242,"t":"2026-10-19T19:15:00Z","v":20075,"vw":100.515572},{"c":100.495,"h":100.51,"l":100.49,"n":254,"o":100.505,"t":"2026-10-19T19:30:00Z","v":24697,"vw":100.501125},{"c":100.5,"h":100.5,"l":100.49,"n":536,"o":100.49,"t":"2026-10-19T19:45:00Z","v":60345,"vw":100.498308},{"c":100.5,"h":100.5,"l":100.49,"n":17,"o":100.49,"t":"2026-10-19T20:00:00Z","v":27883,"vw":100.490144},{"c":100.4988,"h":100.4988,"l":100.4988,"n":1,"o":100.4988,"t":"2026-10-19T20:15:00Z","v":100,"vw":100.4988},{"c":100.49,"h":100.49,"l":100.49,"n":3,"o":100.49,"t":"2026-10-19T20:30:00Z","v":300,"vw":100.49},{"c":100.56,"h":100.56,"l":100.56,"n":1,"o":100.56,"t":"2026-10-20T10:30:00Z","v":9000,"vw":100.56},{"c":100.5801,"h":100.59,"l":100.55,"n":200,"o":100.58,"t":"2026-10-20T13:30:00Z","v":30040,"vw":100.578599},{"c":100.565,"h":100.585,"l":100.55,"n":277,"o":100.585,"t":"2026-10-20T13:45:00Z","v":42925,"vw":100.566108},{"c":100.5501,"h":100.56,"l":100.5348,"n":254,"o":100.56,"t":"2026-10-20T14:00:00Z","v":55710,"vw":100.547666},{"c":100.585,"h":100.59,"l":100.5422,"n":235,"o":100.555,"t":"2026-10-20T14:15:00Z","v":37230,"vw":100.564212},{"c":100.57,"h":100.59,"l":100.56,"n":189,"o":100.585,"t":"2026-10-20T14:30:00Z","v":34291,"vw":100.573803},{"c":100.5399,"h":100.57,"l":100.53,"n":163,"o":100.57,"t":"2026-10-20T14:45:00Z","v":19012,"vw":100.545579},{"c":100.54,"h":100.545,"l":100.525,"n":210,"o":100.54,"t":"2026-10-20T15:00:00Z","v":26524,"vw":100.537103},{"c":100.535,"h":100.535,"l":100.52,"n":197,"o":100.535,"t":"2026-10-20T15:15:00Z","v":41270,"vw":100.530345},{"c":100.5297,"h":100.535,"l":100.52,"n":148,"o":100.535,"t":"2026-10-20T15:30:00Z","v":25805,"vw":100.524735},{"c":100.5,"h":100.525,"l":100.4939,"n":131,"o":100.52,"t":"2026-10-20T15:45:00Z","v":25129,"vw":100.505493},{"c":100.48,"h":100.4951,"l":100.48,"n":67,"o":100.495,"t":"2026-10-20T16:00:00Z","v":7198,"vw":100.48992},{"c":100.485,"h":100.49,"l":100.4749,"n":115,"o":100.48,"t":"2026-10-20T16:15:00Z","v":22099,"vw":100.483258},{"c":100.48,"h":100.49,"l":100.48,"n":152,"o":100.485,"t":"2026-10-20T16:30:00Z","v":19394,"vw":100.485446},{"c":100.47,"h":100.4801,"l":100.465,"n":150,"o":100.4801,"t":"2026-10-20T16:45:00Z","v":17610,"vw":100.471961},{"c":100.48,"h":100.485,"l":100.46,"n":132,"o":100.465,"t":"2026-10-20T17:00:00Z","v":18656,"vw":100.472898},{"c":100.49,"h":100.4958,"l":100.47,"n":128,"o":100.485,"t":"2026-10-20T17:15:00Z","v":38580,"vw":100.482232},{"c":100.5,"h":100.5,"l":100.49,"n":124,"o":100.49,"t":"2026-10-20T17:30:00Z","v":28451,"vw":100.495165},{"c":100.4901,"h":100.4999,"l":100.49,"n":132,"o":100.495,"t":"2026-10-20T17:45:00Z","v":10250,"vw":100.494233},{"c":100.499,"h":100.5,"l":100.49,"n":174,"o":100.495,"t":"2026-10-20T18:00:00Z","v":42926,"vw":100.496647},{"c":100.505,"h":100.5098,"l":100.4945,"n":113,"o":100.4945,"t":"2026-10-20T18:15:00Z","v":16056,"vw":100.500069},{"c":100.5099,"h":100.51,"l":100.5,"n":135,"o":100.505,"t":"2026-10-20T18:30:00Z","v":21626,"vw":100.5038},{"c":100.5096,"h":100.51,"l":100.5001,"n":107,"o":100.505,"t":"2026-10-20T18:45:00Z","v":28734,"vw":100.503869},{"c":100.515,"h":100.52,"l":100.51,"n":230,"o":100.515,"t":"2026-10-20T19:00:00Z","v":36839,"vw":100.514116},{"c":100.535,"h":100.535,"l":100.515,"n":192,"o":100.5197,"t":"2026-10-20T19:15:00Z","v":71415,"vw":100.523117},{"c":100.535,"h":100.54,"l":100.53,"n":271,"o":100.535,"t":"2026-10-20T19:30:00Z","v":45751,"vw":100.53395},{"c":100.51,"h":100.5399,"l":100.51,"n":338,"o":100.53,"t":"2026-10-20T19:45:00Z","v":50481,"vw":100.528788},{"c":100.52,"h":100.52,"l":100.52,"n":9,"o":100.52,"t":"2026-10-20T20:00:00Z","v":16606,"vw":100.52},{"c":100.52,"h":100.53,"l":100.52,"n":6,"o":100.53,"t":"2026-10-20T20:45:00Z","v":600,"vw":100.525},{"c":100.6,"h":100.6,"l":100.6,"n":3,"o":100.6,"t":"2026-10-20T21:45:00Z","v":500,"vw":100.6},{"c":100.605,"h":100.615,"l":100.57,"n":307,"o":100.59,"t":"2026-10-21T13:30:00Z","v":87355,"vw":100.595104},{"c":100.605,"h":100.625,"l":100.605,"n":146,"o":100.615,"t":"2026-10-21T13:45:00Z","v":12549,"vw":100.613002},{"c":100.605,"h":100.61,"l":100.565,"n":332,"o":100.61,"t":"2026-10-21T14:00:00Z","v":55424,"vw":100.584918},{"c":100.585,"h":100.605,"l":100.5749,"n":183,"o":100.6019,"t":"2026-10-21T14:15:00Z","v":16268,"vw":100.587583},{"c":100.5854,"h":100.595,"l":100.58,"n":136,"o":100.585,"t":"2026-10-21T14:30:00Z","v":13295,"vw":100.585182},{"c":100.575,"h":100.59,"l":100.57,"n":142,"o":100.5853,"t":"2026-10-21T14:45:00Z","v":20483,"vw":100.580215},{"c":100.555,"h":100.57,"l":100.555,"n":136,"o":100.5651,"t":"2026-10-21T15:00:00Z","v":27815,"vw":100.56415},{"c":100.57,"h":100.57,"l":100.5501,"n":180,"o":100.5581,"t":"2026-10-21T15:15:00Z","v":14916,"vw":100.561725},{"c":100.55,"h":100.57,"l":100.55,"n":236,"o":100.57,"t":"2026-10-21T15:30:00Z","v":34514,"vw":100.561802},{"c":100.56,"h":100.5699,"l":100.555,"n":142,"o":100.555,"t":"2026-10-21T15:45:00Z","v":19142,"vw":100.558299},{"c":100.555,"h":100.56,"l":100.55,"n":127,"o":100.56,"t":"2026-10-21T16:00:00Z","v":17947,"vw":100.556021},{"c":100.565,"h":100.57,"l":100.5541,"n":224,"o":100.555,"t":"2026-10-21T16:15:00Z","v":49461,"vw":100.561325},{"c":100.555,"h":100.57,"l":100.55,"n":238,"o":100.565,"t":"2026-10-21T16:30:00Z","v":40202,"vw":100.558862},{"c":100.56,"h":100.5675,"l":100.55,"n":195,"o":100.56,"t":"2026-10-21T16:45:00Z","v":36945,"vw":100.557197},{"c":100.555,"h":100.57,"l":100.55,"n":183,"o":100.565,"t":"2026-10-21T17:00:00Z","v":26421,"vw":100.560007},{"c":100.56,"h":100.565,"l":100.55,"n":114,"o":100.555,"t":"2026-10-21T17:15:00Z","v":14985,"vw":100.555537},{"c":100.5742,"h":100.575,"l":100.56,"n":169,"o":100.56,"t":"2026-10-21T17:30:00Z","v":72057,"vw":100.569683},{"c":100.58,"h":100.58,"l":100.57,"n":148,"o":100.5701,"t":"2026-10-21T17:45:00Z","v":78526,"vw":100.579478},{"c":100.555,"h":100.585,"l":100.555,"n":178,"o":100.575,"t":"2026-10-21T18:00:00Z","v":28800,"vw":100.56987},{"c":100.56,"h":100.56,"l":100.55,"n":131,"o":100.555,"t":"2026-10-21T18:15:00Z","v":13571,"vw":100.556526},{"c":100.555,"h":100.56,"l":100.55,"n":154,"o":100.555,"t":"2026-10-21T18:30:00Z","v":23000,"vw":100.554985},{"c":100.495,"h":100.555,"l":100.495,"n":279,"o":100.555,"t":"2026-10-21T18:45:00Z","v":41019,"vw":100.535683},{"c":100.505,"h":100.51,"l":100.48,"n":773,"o":100.495,"t":"2026-10-21T19:00:00Z","v":226850,"vw":100.495024},{"c":100.54,"h":100.54,"l":100.505,"n":473,"o":100.505,"t":"2026-10-21T19:15:00Z","v":96105,"vw":100.527107},{"c":100.545,"h":100.56,"l":100.535,"n":604,"o":100.545,"t":"2026-10-21T19:30:00Z","v":109316,"vw":100.547821},{"c":100.555,"h":100.56,"l":100.54,"n":493,"o":100.545,"t":"2026-10-21T19:45:00Z","v":90595,"vw":100.550742},{"c":100.5354,"h":100.56,"l":100.5354,"n":15,"o":100.56,"t":"2026-10-21T20:00:00Z","v":56550,"vw":100.559795},{"c":100.55,"h":100.55,"l":100.54,"n":18,"o":100.54,"t":"2026-10-21T20:15:00Z","v":1874,"vw":100.545294},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-10-21T20:45:00Z","v":100,"vw":100.6},{"c":100.66,"h":100.66,"l":100.65,"n":2,"o":100.65,"t":"2026-10-21T21:00:00Z","v":980,"vw":100.655},{"c":100.66,"h":100.66,"l":100.66,"n":1,"o":100.66,"t":"2026-10-21T22:15:00Z","v":250,"vw":100.66},{"c":100.65,"h":100.65,"l":100.65,"n":1,"o":100.65,"t":"2026-10-21T23:30:00Z","v":100,"vw":100.65},{"c":100.725,"h":100.74,"l":100.695,"n":213,"o":100.73,"t":"2026-10-22T13:30:00Z","v":52253,"vw":100.72644},{"c":100.7101,"h":100.76,"l":100.7101,"n":424,"o":100.72,"t":"2026-10-22T13:45:00Z","v":107859,"vw":100.740633},{"c":100.73,"h":100.73,"l":100.705,"n":309,"o":100.715,"t":"2026-10-22T14:00:00Z","v":69459,"vw":100.723274},{"c":100.725,"h":100.7352,"l":100.72,"n":229,"o":100.73,"t":"2026-10-22T14:15:00Z","v":41584,"vw":100.72933},{"c":100.745,"h":100.755,"l":100.72,"n":603,"o":100.725,"t":"2026-10-22T14:30:00Z","v":192006,"vw":100.73376},{"c":100.73,"h":100.7552,"l":100.73,"n":376,"o":100.74,"t":"2026-10-22T14:45:00Z","v":96522,"vw":100.743533},{"c":100.775,"h":100.775,"l":100.7341,"n":204,"o":100.735,"t":"2026-10-22T15:00:00Z","v":34854,"vw":100.751601},{"c":100.735,"h":100.78,"l":100.72,"n":286,"o":100.7799,"t":"2026-10-22T15:15:00Z","v":113585,"vw":100.769481},{"c":100.765,"h":100.78,"l":100.7301,"n":344,"o":100.735,"t":"2026-10-22T15:30:00Z","v":79806,"vw":100.754919},{"c":100.77,"h":100.775,"l":100.76,"n":174,"o":100.76,"t":"2026-10-22T15:45:00Z","v":23558,"vw":100.770578},{"c":100.77,"h":100.77,"l":100.745,"n":190,"o":100.765,"t":"2026-10-22T16:00:00Z","v":26153,"vw":100.758804},{"c":100.775,"h":100.79,"l":100.775,"n":162,"o":100.78,"t":"2026-10-22T16:15:00Z","v":28912,"vw":100.779682},{"c":100.815,"h":100.815,"l":100.7736,"n":202,"o":100.775,"t":"2026-10-22T16:30:00Z","v":50511,"vw":100.794789},{"c":100.795,"h":100.835,"l":100.79,"n":339,"o":100.82,"t":"2026-10-22T16:45:00Z","v":100656,"vw":100.813094},{"c":100.84,"h":100.85,"l":100.79,"n":180,"o":100.79,"t":"2026-10-22T17:00:00Z","v":24444,"vw":100.822176},{"c":100.86,"h":100.8699,"l":100.84,"n":170,"o":100.845,"t":"2026-10-22T17:15:00Z","v":41294,"vw":100.860361},{"c":100.885,"h":100.885,"l":100.86,"n":134,"o":100.865,"t":"2026-10-22T17:30:00Z","v":20090,"vw":100.866617},{"c":100.925,"h":100.925,"l":100.885,"n":251,"o":100.885,"t":"2026-10-22T17:45:00Z","v":57747,"vw":100.905378},{"c":100.8901,"h":100.935,"l":100.88,"n":322,"o":100.925,"t":"2026-10-22T18:00:00Z","v":35017,"vw":100.911422},{"c":100.905,"h":100.91,"l":100.89,"n":167,"o":100.895,"t":"2026-10-22T18:15:00Z","v":24065,"vw":100.902374},{"c":100.895,"h":100.91,"l":100.8943,"n":150,"o":100.905,"t":"2026-10-22T18:30:00Z","v":32988,"vw":100.904863},{"c":100.89,"h":100.9,"l":100.885,"n":219,"o":100.8942,"t":"2026-10-22T18:45:00Z","v":54487,"vw":100.890421},{"c":100.885,"h":100.9,"l":100.875,"n":231,"o":100.8859,"t":"2026-10-22T19:00:00Z","v":44916,"vw":100.88299},{"c":100.875,"h":100.885,"l":100.87,"n":228,"o":100.885,"t":"2026-10-22T19:15:00Z","v":46181,"vw":100.877243},{"c":100.87,"h":100.87,"l":100.86,"n":232,"o":100.87,"t":"2026-10-22T19:30:00Z","v":26021,"vw":100.865891},{"c":100.855,"h":100.875,"l":100.855,"n":255,"o":100.865,"t":"2026-10-22T19:45:00Z","v":46959,"vw":100.867211}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.025,"strike":110.5820024518604,"iv":0.3447147319882011,"gamma":0.02950595300566596,"theta":-0.04891963947979498,"vega":0.07935022025245644,"rho":0.014428626884508688,"breakevenPct":10.666338573981578},{"delta":0.25,"premium":1.025,"strike":106.43535292345197,"iv":0.25064686497566585,"gamma":0.04469980884953958,"theta":-0.04193853373876903,"vega":0.09036232678912813,"rho":0.01802087140757067,"breakevenPct":6.554638496233993},{"delta":0.3,"premium":0.41256397412965173,"strike":102.62104261588773,"iv":0.08278692192973752,"gamma":0.20095287518004562,"theta":-0.01741575735757485,"vega":0.0987737060984481,"rho":0.018348160098124046,"breakevenPct":2.165202369873465},{"delta":0.35,"premium":1.051023535029901,"strike":103.47952929940197,"iv":0.16953130988057877,"gamma":0.08111590940969225,"theta":-0.03389985193774126,"vega":0.10264785985848494,"rho":0.024996240232443977,"breakevenPct":3.6495318140127804},{"delta":0.4,"premium":1.084219665207191,"strike":102.81560669585618,"iv":0.14931976847754075,"gamma":0.09915388190673272,"theta":-0.031470361365314684,"vega":0.10542164132910807,"rho":0.028460823780627094,"breakevenPct":3.0241213297604164},{"delta":0.45,"premium":1.1174157953844808,"strike":102.15168409231039,"iv":0.12910822707450276,"gamma":0.11719185440377318,"theta":-0.029040870792888102,"vega":0.10819542279973121,"rho":0.031925407328810204,"breakevenPct":2.398710845508053},{"delta":0.5,"premium":1.1506119255617706,"strike":101.48776148876459,"iv":0.10889668567146478,"gamma":0.13522982690081364,"theta":-0.026611380220461524,"vega":0.11096920427035434,"rho":0.03538999087699332,"breakevenPct":1.7733003612556897},{"delta":0.55,"premium":1.2234803576828226,"strike":100.90765646155653,"iv":0.09368338194651014,"gamma":0.1476615463795878,"theta":-0.024657848723723876,"vega":0.11195364427476776,"rho":0.039026296209713554,"breakevenPct":1.2703389382641097},{"delta":0.6,"premium":1.4061949444608812,"strike":100.55962867721738,"iv":0.09230938580137589,"gamma":0.14457046264508328,"theta":-0.02402217053211196,"vega":0.10798368864793963,"rho":0.043138071247443115,"breakevenPct":1.106419059671052},{"delta":0.65,"premium":1.5889095312389403,"strike":100.21160089287821,"iv":0.09093538965624162,"gamma":0.14147937891057877,"theta":-0.023386492340500043,"vega":0.1040137330211115,"rho":0.04724984628517268,"breakevenPct":0.9424991810779937},{"delta":0.7,"premium":1.8099874665730875,"strike":99.78002506685382,"iv":0.09021778108716645,"gamma":0.13483796290048192,"theta":-0.020910211810653178,"vega":0.09826851648667213,"rho":0.05199488080218455,"breakevenPct":0.7337754421684889},{"delta":0.75,"premium":2.0905677384432098,"strike":99.21886452311358,"iv":0.09051824304422372,"gamma":0.12268990907518064,"theta":-0.01557911949089086,"vega":0.08976983405471328,"rho":0.057722113695226146,"breakevenPct":0.4555600015436778},{"delta":0.8,"premium":2.4223127103860826,"strike":98.72210911201739,"iv":0.08982637346103194,"gamma":0.1075551284664814,"theta":-0.012148020628640965,"vega":0.07830768984735459,"rho":0.062224753462909746,"breakevenPct":0.2919403296018712},{"delta":0.85,"premium":2.786772458449258,"strike":98.26653442693842,"iv":0.08850000579361014,"gamma":0.09051063084756918,"theta":-0.00993178006721524,"vega":0.06495070430631408,"rho":0.06594438678518107,"breakevenPct":0.2015933419808547},{"delta":0.9,"premium":3.4641995627813427,"strike":97.51136888128279,"iv":0.09294018088799161,"gamma":0.06672321057482385,"theta":-0.00786085221004857,"vega":0.04953980854207023,"rho":0.06941517149896105,"breakevenPct":0.12451010814491516}],"put":[{"delta":0.25,"premium":1.075,"strike":96.82369740535458,"iv":0.24504008012144868,"gamma":0.04569787207651434,"theta":-0.03484951731305672,"vega":0.09036643585768367,"rho":-0.022319688999652264,"breakevenPct":5.058306985270611},{"delta":0.3,"premium":1.075,"strike":98.47106216827314,"iv":0.19391223827501503,"gamma":0.06352640277903722,"theta":-0.029032359246938422,"vega":0.09876388919680258,"rho":-0.026869425077868214,"breakevenPct":3.424826803893763},{"delta":0.35,"premium":1.1009178880093813,"strike":99.51835776018763,"iv":0.16145157059283555,"gamma":0.08131129725642733,"theta":-0.024629705592589427,"vega":0.1050466925383566,"rho":-0.031433360797416134,"breakevenPct":2.4120576378996064},{"delta":0.4,"premium":1.213926444879051,"strike":100.23713718634414,"iv":0.1457549821880577,"gamma":0.09274675197611915,"theta":-0.022303214242774917,"vega":0.10933002288191815,"rho":-0.03587367326819311,"breakevenPct":1.8113924229399199},{"delta":0.45,"premium":1.4150327575926838,"strike":100.77342068691382,"iv":0.14271469513656457,"gamma":0.09707090626387697,"theta":-0.021751658150090235,"vega":0.11204426930854153,"rho":-0.04017037400270759,"breakevenPct":1.4790402287346105},{"delta":0.5,"premium":1.682807990532493,"strike":101.30467998422083,"iv":0.14321976149847074,"gamma":0.09737575222276176,"theta":-0.021388893306771385,"vega":0.11280886060174311,"rho":-0.04440336564182288,"breakevenPct":1.2177769026392304},{"delta":0.55,"premium":1.9993581472852022,"strike":101.83226357880866,"iv":0.14631860532132426,"gamma":0.09474007571846196,"theta":-0.02116424797660981,"vega":0.11214708590204324,"rho":-0.048589747762383756,"breakevenPct":1.00852213036839},{"delta":0.6,"premium":2.1955612055933718,"strike":102.27303201598106,"iv":0.13999493373273997,"gamma":0.09632398236315876,"theta":-0.018586138815387412,"vega":0.10874499009856159,"rho":-0.0527963079206077,"breakevenPct":0.7660180363037191},{"delta":0.65,"premium":2.335666583868902,"strike":102.67333309676829,"iv":0.129279122562186,"gamma":0.09987477336504354,"theta":-0.014911003945447303,"vega":0.10406554188315215,"rho":-0.057012273715653324,"breakevenPct":0.508015356569762}]},"raw":{"call":[{"delta":0.2,"premium":1.025,"strike":110.5820024518604,"iv":0.3447147319882011,"gamma":0.02950595300566596,"theta":-0.04891963947979498,"vega":0.07935022025245644,"rho":0.014428626884508688,"breakevenPct":10.666338573981578},{"delta":0.25,"premium":1.025,"strike":106.43535292345197,"iv":0.25064686497566585,"gamma":0.04469980884953958,"theta":-0.04193853373876903,"vega":0.09036232678912813,"rho":0.01802087140757067,"breakevenPct":6.554638496233993},{"delta":0.3,"premium":0.41256397412965173,"strike":102.62104261588773,"iv":0.08278692192973752,"gamma":0.20095287518004562,"theta":-0.01741575735757485,"vega":0.0987737060984481,"rho":0.018348160098124046,"breakevenPct":2.165202369873465},{"delta":0.35,"premium":1.051023535029901,"strike":103.47952929940197,"iv":0.16953130988057877,"gamma":0.08111590940969225,"theta":-0.03389985193774126,"vega":0.10264785985848494,"rho":0.024996240232443977,"breakevenPct":3.6495318140127804},{"delta":0.4,"premium":1.084219665207191,"strike":102.81560669585618,"iv":0.14931976847754075,"gamma":0.09915388190673272,"theta":-0.031470361365314684,"vega":0.10542164132910807,"rho":0.028460823780627094,"breakevenPct":3.0241213297604164},{"delta":0.45,"premium":1.1174157953844808,"strike":102.15168409231039,"iv":0.12910822707450276,"gamma":0.11719185440377318,"theta":-0.029040870792888102,"vega":0.10819542279973121,"rho":0.031925407328810204,"breakevenPct":2.398710845508053},{"delta":0.5,"premium":1.1506119255617706,"strike":101.48776148876459,"iv":0.10889668567146478,"gamma":0.13522982690081364,"theta":-0.026611380220461524,"vega":0.11096920427035434,"rho":0.03538999087699332,"breakevenPct":1.7733003612556897},{"delta":0.55,"premium":1.2234803576828226,"strike":100.90765646155653,"iv":0.09368338194651014,"gamma":0.1476615463795878,"theta":-0.024657848723723876,"vega":0.11195364427476776,"rho":0.039026296209713554,"breakevenPct":1.2703389382641097},{"delta":0.6,"premium":1.4061949444608812,"strike":100.55962867721738,"iv":0.09230938580137589,"gamma":0.14457046264508328,"theta":-0.02402217053211196,"vega":0.10798368864793963,"rho":0.043138071247443115,"breakevenPct":1.106419059671052},{"delta":0.65,"premium":1.5889095312389403,"strike":100.21160089287821,"iv":0.09093538965624162,"gamma":0.14147937891057877,"theta":-0.023386492340500043,"vega":0.1040137330211115,"rho":0.04724984628517268,"breakevenPct":0.9424991810779937},{"delta":0.7,"premium":1.8099874665730875,"strike":99.78002506685382,"iv":0.09021778108716645,"gamma":0.13483796290048192,"theta":-0.020910211810653178,"vega":0.09826851648667213,"rho":0.05199488080218455,"breakevenPct":0.7337754421684889},{"delta":0.75,"premium":2.0905677384432098,"strike":99.21886452311358,"iv":0.09051824304422372,"gamma":0.12268990907518064,"theta":-0.01557911949089086,"vega":0.08976983405471328,"rho":0.057722113695226146,"breakevenPct":0.4555600015436778},{"delta":0.8,"premium":2.4223127103860826,"strike":98.72210911201739,"iv":0.08982637346103194,"gamma":0.1075551284664814,"theta":-0.012148020628640965,"vega":0.07830768984735459,"rho":0.062224753462909746,"breakevenPct":0.2919403296018712},{"delta":0.85,"premium":2.786772458449258,"strike":98.26653442693842,"iv":0.08850000579361014,"gamma":0.09051063084756918,"theta":-0.00993178006721524,"vega":0.06495070430631408,"rho":0.06594438678518107,"breakevenPct":0.2015933419808547},{"delta":0.9,"premium":3.4641995627813427,"strike":97.51136888128279,"iv":0.09294018088799161,"gamma":0.06672321057482385,"theta":-0.00786085221004857,"vega":0.04953980854207023,"rho":0.06941517149896105,"breakevenPct":0.12451010814491516}],"put":[{"delta":0.25,"premium":1.075,"strike":96.82369740535458,"iv":0.24504008012144868,"gamma":0.04569787207651434,"theta":-0.03484951731305672,"vega":0.09036643585768367,"rho":-0.022319688999652264,"breakevenPct":5.058306985270611},{"delta":0.3,"premium":1.075,"strike":98.47106216827314,"iv":0.19391223827501503,"gamma":0.06352640277903722,"theta":-0.029032359246938422,"vega":0.09876388919680258,"rho":-0.026869425077868214,"breakevenPct":3.424826803893763},{"delta":0.35,"premium":1.1009178880093813,"strike":99.51835776018763,"iv":0.16145157059283555,"gamma":0.08131129725642733,"theta":-0.024629705592589427,"vega":0.1050466925383566,"rho":-0.031433360797416134,"breakevenPct":2.4120576378996064},{"delta":0.4,"premium":1.213926444879051,"strike":100.23713718634414,"iv":0.1457549821880577,"gamma":0.09274675197611915,"theta":-0.022303214242774917,"vega":0.10933002288191815,"rho":-0.03587367326819311,"breakevenPct":1.8113924229399199},{"delta":0.45,"premium":1.4150327575926838,"strike":100.77342068691382,"iv":0.14271469513656457,"gamma":0.09707090626387697,"theta":-0.021751658150090235,"vega":0.11204426930854153,"rho":-0.04017037400270759,"breakevenPct":1.4790402287346105},{"delta":0.5,"premium":1.682807990532493,"strike":101.30467998422083,"iv":0.14321976149847074,"gamma":0.09737575222276176,"theta":-0.021388893306771385,"vega":0.11280886060174311,"rho":-0.04440336564182288,"breakevenPct":1.2177769026392304},{"delta":0.55,"premium":1.9993581472852022,"strike":101.83226357880866,"iv":0.14631860532132426,"gamma":0.09474007571846196,"theta":-0.02116424797660981,"vega":0.11214708590204324,"rho":-0.048589747762383756,"breakevenPct":1.00852213036839},{"delta":0.6,"premium":2.1955612055933718,"strike":102.27303201598106,"iv":0.13999493373273997,"gamma":0.09632398236315876,"theta":-0.018586138815387412,"vega":0.10874499009856159,"rho":-0.0527963079206077,"breakevenPct":0.7660180363037191},{"delta":0.65,"premium":2.335666583868902,"strike":102.67333309676829,"iv":0.129279122562186,"gamma":0.09987477336504354,"theta":-0.014911003945447303,"vega":0.10406554188315215,"rho":-0.057012273715653324,"breakevenPct":0.508015356569762}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}