{"symbol":"SATA","url":"https://intraalpha.com/companies/SATA","capturedAt":"2026-10-23T06:22:33.542Z","state":"ready","quote":{"symbol":"SATA","last_price":97.1,"prev_close":98.16,"regular_close":97.96,"change":-1.06,"change_pct":-1.0799,"regular_change":-0.2,"regular_change_pct":-0.2037,"extended_change":-0.86,"extended_change_pct":-0.8779,"bid":97.11,"ask":97.94,"bid_size":200,"ask_size":500,"volume":474231,"vwap":97.593999,"open":98.2,"high":98.35,"low":97.03,"close":97.96,"trade_count":8527,"last_trade_at":"2026-10-22T22:25:15.94512641Z","last_quote_at":"2026-10-22T23:55:55.005873936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:22:05.756304099-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SATA","fetched_at":"2026-10-23T06:22:33.073955+00:00","name":"Strive, Inc. Variable Rate Series A Perpetual Preferred Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Strive Asset Management, LLC is a privately owned investment manager. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":null,"ebitda":-807166976,"pe_ratio":null,"peg_ratio":null,"book_value":7.88,"dividend_per_share":0,"dividend_yield":0,"eps":null,"revenue_ttm":8501000,"gross_profit_ttm":-50756000,"profit_margin":0,"operating_margin_ttm":-84.83,"return_on_assets_ttm":-0.721,"return_on_equity_ttm":-1.371,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.946,"analyst_target_price":null,"analyst_number":null,"beta":13.24,"fifty_two_week_high":99.46,"fifty_two_week_low":72.42,"fifty_day_ma":99.59,"two_hundred_day_ma":97.48,"shares_outstanding":0,"forward_pe":null,"price_to_sales":null,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:22:33.073955+00:00"},"optionObservedAt":"2026-10-22T19:50:02.426Z","bars":[{"c":98.4,"h":98.4,"l":98.3,"n":6,"o":98.3,"t":"2026-10-16T11:00:00Z","v":1080,"vw":98.354702},{"c":98.37,"h":98.37,"l":98.37,"n":24,"o":98.37,"t":"2026-10-16T11:10:00Z","v":390,"vw":98.37},{"c":98.25,"h":98.25,"l":98.25,"n":2,"o":98.25,"t":"2026-10-16T11:15:00Z","v":1050,"vw":98.25},{"c":98,"h":98,"l":98,"n":8,"o":98,"t":"2026-10-16T11:20:00Z","v":282,"vw":98},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-16T11:35:00Z","v":1000,"vw":98},{"c":97.9,"h":98.1,"l":97.9,"n":84,"o":98.1,"t":"2026-10-16T12:05:00Z","v":4188,"vw":97.998566},{"c":98.3533,"h":98.3533,"l":98.3533,"n":2,"o":98.3533,"t":"2026-10-16T12:15:00Z","v":131,"vw":98.3533},{"c":98.2,"h":98.2,"l":98.2,"n":2,"o":98.2,"t":"2026-10-16T13:00:00Z","v":999,"vw":98.2},{"c":97.893,"h":97.893,"l":97.893,"n":1,"o":97.893,"t":"2026-10-16T13:05:00Z","v":300,"vw":97.893},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-10-16T13:20:00Z","v":103,"vw":98.4},{"c":97.7503,"h":97.82,"l":97.7503,"n":47,"o":97.82,"t":"2026-10-16T13:25:00Z","v":2839,"vw":97.764606},{"c":97.6724,"h":98.1,"l":97.6724,"n":306,"o":98.1,"t":"2026-10-16T13:30:00Z","v":16614,"vw":97.950381},{"c":97.85,"h":97.9699,"l":97.69,"n":115,"o":97.84,"t":"2026-10-16T13:35:00Z","v":15110,"vw":97.725234},{"c":97.52,"h":97.865,"l":97.52,"n":114,"o":97.76,"t":"2026-10-16T13:40:00Z","v":5286,"vw":97.699085},{"c":97.55,"h":97.77,"l":97.49,"n":159,"o":97.5101,"t":"2026-10-16T13:45:00Z","v":9817,"vw":97.569129},{"c":97.58,"h":97.65,"l":97.527,"n":99,"o":97.56,"t":"2026-10-16T13:50:00Z","v":13531,"vw":97.589845},{"c":97.65,"h":97.8313,"l":97.6,"n":70,"o":97.65,"t":"2026-10-16T13:55:00Z","v":2761,"vw":97.703889},{"c":97.57,"h":97.841,"l":97.57,"n":96,"o":97.841,"t":"2026-10-16T14:00:00Z","v":7529,"vw":97.682193},{"c":97.76,"h":97.94,"l":97.55,"n":78,"o":97.55,"t":"2026-10-16T14:05:00Z","v":12970,"vw":97.765774},{"c":97.651,"h":97.87,"l":97.64,"n":97,"o":97.67,"t":"2026-10-16T14:10:00Z","v":7937,"vw":97.776412},{"c":97.73,"h":97.8,"l":97.65,"n":92,"o":97.651,"t":"2026-10-16T14:15:00Z","v":8108,"vw":97.725296},{"c":97.661,"h":97.8,"l":97.66,"n":66,"o":97.66,"t":"2026-10-16T14:20:00Z","v":4716,"vw":97.709316},{"c":97.67,"h":97.84,"l":97.67,"n":83,"o":97.691,"t":"2026-10-16T14:25:00Z","v":6338,"vw":97.71983},{"c":97.775,"h":97.83,"l":97.58,"n":115,"o":97.67,"t":"2026-10-16T14:30:00Z","v":5796,"vw":97.663303},{"c":97.82,"h":97.82,"l":97.661,"n":55,"o":97.661,"t":"2026-10-16T14:35:00Z","v":3595,"vw":97.759436},{"c":97.78,"h":97.856,"l":97.74,"n":53,"o":97.74,"t":"2026-10-16T14:40:00Z","v":3940,"vw":97.785573},{"c":97.7418,"h":97.88,"l":97.6909,"n":73,"o":97.781,"t":"2026-10-16T14:45:00Z","v":4729,"vw":97.782532},{"c":97.72,"h":97.7903,"l":97.6767,"n":60,"o":97.75,"t":"2026-10-16T14:50:00Z","v":3009,"vw":97.722057},{"c":97.76,"h":97.77,"l":97.62,"n":84,"o":97.72,"t":"2026-10-16T14:55:00Z","v":6659,"vw":97.706136},{"c":97.7,"h":97.85,"l":97.651,"n":62,"o":97.651,"t":"2026-10-16T15:00:00Z","v":4397,"vw":97.766607},{"c":97.65,"h":97.735,"l":97.65,"n":45,"o":97.7,"t":"2026-10-16T15:05:00Z","v":1294,"vw":97.693457},{"c":97.64,"h":97.73,"l":97.64,"n":49,"o":97.72,"t":"2026-10-16T15:10:00Z","v":2555,"vw":97.683182},{"c":97.64,"h":97.6916,"l":97.63,"n":73,"o":97.641,"t":"2026-10-16T15:15:00Z","v":3029,"vw":97.646737},{"c":97.6537,"h":97.68,"l":97.63,"n":83,"o":97.641,"t":"2026-10-16T15:20:00Z","v":6495,"vw":97.643554},{"c":97.6585,"h":97.69,"l":97.641,"n":60,"o":97.665,"t":"2026-10-16T15:25:00Z","v":5818,"vw":97.66838},{"c":97.61,"h":97.6403,"l":97.6,"n":62,"o":97.6403,"t":"2026-10-16T15:30:00Z","v":5378,"vw":97.628277},{"c":97.6,"h":97.63,"l":97.6,"n":81,"o":97.61,"t":"2026-10-16T15:35:00Z","v":6879,"vw":97.612748},{"c":97.65,"h":97.65,"l":97.515,"n":86,"o":97.63,"t":"2026-10-16T15:40:00Z","v":6690,"vw":97.582717},{"c":97.52,"h":97.5202,"l":97.5,"n":40,"o":97.505,"t":"2026-10-16T15:45:00Z","v":1243,"vw":97.510044},{"c":97.45,"h":97.62,"l":97.45,"n":98,"o":97.5209,"t":"2026-10-16T15:50:00Z","v":7606,"vw":97.512821},{"c":97.35,"h":97.43,"l":97.28,"n":63,"o":97.43,"t":"2026-10-16T15:55:00Z","v":5177,"vw":97.334177},{"c":97.45,"h":97.46,"l":97.28,"n":78,"o":97.35,"t":"2026-10-16T16:00:00Z","v":7670,"vw":97.338671},{"c":97.11,"h":97.35,"l":97.11,"n":110,"o":97.35,"t":"2026-10-16T16:05:00Z","v":10288,"vw":97.240964},{"c":97.24,"h":97.24,"l":96.82,"n":189,"o":97.11,"t":"2026-10-16T16:10:00Z","v":31317,"vw":96.891246},{"c":97.14,"h":97.3,"l":97.001,"n":53,"o":97.135,"t":"2026-10-16T16:15:00Z","v":9857,"vw":97.110914},{"c":97.031,"h":97.031,"l":97.001,"n":20,"o":97.001,"t":"2026-10-16T16:20:00Z","v":382,"vw":97.011},{"c":97.186,"h":97.2,"l":97.05,"n":34,"o":97.05,"t":"2026-10-16T16:25:00Z","v":1381,"vw":97.158237},{"c":97.21,"h":97.21,"l":97.055,"n":111,"o":97.11,"t":"2026-10-16T16:30:00Z","v":12325,"vw":97.12776},{"c":97.2,"h":97.21,"l":97.09,"n":71,"o":97.21,"t":"2026-10-16T16:35:00Z","v":15581,"vw":97.18986},{"c":97.22,"h":97.22,"l":97.1309,"n":42,"o":97.155,"t":"2026-10-16T16:40:00Z","v":1960,"vw":97.189785},{"c":97.2844,"h":97.3,"l":97.23,"n":80,"o":97.25,"t":"2026-10-16T16:45:00Z","v":10120,"vw":97.265567},{"c":97.28,"h":97.305,"l":97.23,"n":77,"o":97.3,"t":"2026-10-16T16:50:00Z","v":5998,"vw":97.280893},{"c":97.3399,"h":97.3599,"l":97.225,"n":62,"o":97.3257,"t":"2026-10-16T16:55:00Z","v":6319,"vw":97.27489},{"c":97.14,"h":97.205,"l":97.14,"n":29,"o":97.14,"t":"2026-10-16T17:00:00Z","v":2633,"vw":97.156151},{"c":97.14,"h":97.2,"l":97.14,"n":45,"o":97.2,"t":"2026-10-16T17:05:00Z","v":2961,"vw":97.16794},{"c":97.2,"h":97.25,"l":97.16,"n":68,"o":97.17,"t":"2026-10-16T17:10:00Z","v":5930,"vw":97.187346},{"c":97.0374,"h":97.185,"l":97.02,"n":118,"o":97.14,"t":"2026-10-16T17:15:00Z","v":19666,"vw":97.081988},{"c":97.021,"h":97.18,"l":97.0201,"n":104,"o":97.05,"t":"2026-10-16T17:20:00Z","v":6483,"vw":97.065891},{"c":97.28,"h":97.28,"l":97.051,"n":65,"o":97.08,"t":"2026-10-16T17:25:00Z","v":6088,"vw":97.152241},{"c":97.221,"h":97.64,"l":97.221,"n":118,"o":97.23,"t":"2026-10-16T17:30:00Z","v":16993,"vw":97.464143},{"c":97.555,"h":97.7,"l":97.3,"n":52,"o":97.3,"t":"2026-10-16T17:35:00Z","v":15765,"vw":97.447862},{"c":97.45,"h":97.69,"l":97.43,"n":54,"o":97.55,"t":"2026-10-16T17:40:00Z","v":6644,"vw":97.490356},{"c":97.44,"h":97.53,"l":97.44,"n":95,"o":97.53,"t":"2026-10-16T17:45:00Z","v":614,"vw":97.474785},{"c":97.26,"h":97.38,"l":97.26,"n":53,"o":97.38,"t":"2026-10-16T17:50:00Z","v":4449,"vw":97.283184},{"c":97.22,"h":97.37,"l":97.2,"n":46,"o":97.2,"t":"2026-10-16T17:55:00Z","v":3091,"vw":97.303076},{"c":97.035,"h":97.37,"l":97.035,"n":33,"o":97.23,"t":"2026-10-16T18:00:00Z","v":2639,"vw":97.208019},{"c":97.0545,"h":97.215,"l":97.022,"n":45,"o":97.022,"t":"2026-10-16T18:05:00Z","v":3055,"vw":97.129554},{"c":97.16,"h":97.25,"l":97.0501,"n":51,"o":97.1,"t":"2026-10-16T18:10:00Z","v":2760,"vw":97.110487},{"c":97.11,"h":97.16,"l":97.045,"n":49,"o":97.13,"t":"2026-10-16T18:15:00Z","v":2147,"vw":97.114979},{"c":97.12,"h":97.12,"l":97.06,"n":24,"o":97.12,"t":"2026-10-16T18:20:00Z","v":1551,"vw":97.114488},{"c":97.07,"h":97.21,"l":97.06,"n":47,"o":97.065,"t":"2026-10-16T18:25:00Z","v":4685,"vw":97.180617},{"c":97.18,"h":97.18,"l":97.06,"n":38,"o":97.07,"t":"2026-10-16T18:30:00Z","v":1572,"vw":97.124264},{"c":97.2,"h":97.3245,"l":97.2,"n":14,"o":97.3245,"t":"2026-10-16T18:35:00Z","v":585,"vw":97.269895},{"c":97.295,"h":97.314,"l":97.2,"n":41,"o":97.295,"t":"2026-10-16T18:40:00Z","v":1797,"vw":97.262045},{"c":97.05,"h":97.25,"l":97.02,"n":41,"o":97.25,"t":"2026-10-16T18:45:00Z","v":7006,"vw":97.187122},{"c":97.085,"h":97.1492,"l":97.02,"n":46,"o":97.09,"t":"2026-10-16T18:50:00Z","v":2460,"vw":97.09108},{"c":97.0398,"h":97.11,"l":96.87,"n":123,"o":97.02,"t":"2026-10-16T18:55:00Z","v":6937,"vw":96.996104},{"c":97.06,"h":97.095,"l":96.93,"n":29,"o":96.965,"t":"2026-10-16T19:00:00Z","v":3895,"vw":97.029478},{"c":97.1,"h":97.1,"l":96.93,"n":80,"o":96.97,"t":"2026-10-16T19:05:00Z","v":2895,"vw":97.017653},{"c":97.05,"h":97.1005,"l":96.931,"n":58,"o":97.1005,"t":"2026-10-16T19:10:00Z","v":2412,"vw":97.072232},{"c":97.3,"h":97.3,"l":97.058,"n":81,"o":97.06,"t":"2026-10-16T19:15:00Z","v":4779,"vw":97.188415},{"c":97.101,"h":97.5,"l":97.1,"n":51,"o":97.1,"t":"2026-10-16T19:20:00Z","v":11603,"vw":97.366856},{"c":97.285,"h":97.47,"l":97.15,"n":62,"o":97.15,"t":"2026-10-16T19:25:00Z","v":6810,"vw":97.268101},{"c":97.12,"h":97.4399,"l":97.12,"n":48,"o":97.4399,"t":"2026-10-16T19:30:00Z","v":13436,"vw":97.36742},{"c":97.17,"h":97.239,"l":97.121,"n":48,"o":97.121,"t":"2026-10-16T19:35:00Z","v":5540,"vw":97.178314},{"c":97.3585,"h":97.3585,"l":97.14,"n":43,"o":97.18,"t":"2026-10-16T19:40:00Z","v":3655,"vw":97.225026},{"c":97.21,"h":97.3201,"l":97.2,"n":76,"o":97.2,"t":"2026-10-16T19:45:00Z","v":4078,"vw":97.269711},{"c":97.085,"h":97.275,"l":97,"n":200,"o":97.201,"t":"2026-10-16T19:50:00Z","v":28607,"vw":97.20635},{"c":96.86,"h":97.27,"l":96.8207,"n":265,"o":97.1221,"t":"2026-10-16T19:55:00Z","v":19880,"vw":96.980001},{"c":96.885,"h":96.885,"l":96.885,"n":9,"o":96.885,"t":"2026-10-16T20:00:00Z","v":13246,"vw":96.885},{"c":97.04,"h":97.04,"l":97.04,"n":1,"o":97.04,"t":"2026-10-16T20:35:00Z","v":140,"vw":97.04},{"c":97.04,"h":97.04,"l":97.04,"n":3,"o":97.04,"t":"2026-10-16T20:40:00Z","v":10006,"vw":97.04},{"c":97.0338,"h":97.0338,"l":97.0338,"n":1,"o":97.0338,"t":"2026-10-16T20:55:00Z","v":100,"vw":97.0338},{"c":97.04,"h":97.04,"l":97.04,"n":24,"o":97.04,"t":"2026-10-16T21:00:00Z","v":283,"vw":97.04},{"c":97,"h":97,"l":97,"n":3,"o":97,"t":"2026-10-16T21:05:00Z","v":130,"vw":97},{"c":97.02,"h":97.08,"l":97.02,"n":55,"o":97.04,"t":"2026-10-16T21:35:00Z","v":1367,"vw":97.03896},{"c":97,"h":97,"l":97,"n":3,"o":97,"t":"2026-10-16T22:55:00Z","v":310,"vw":97},{"c":97.02,"h":97.02,"l":97.02,"n":3,"o":97.02,"t":"2026-10-16T23:00:00Z","v":149,"vw":97.02},{"c":97.0001,"h":97.0001,"l":97.0001,"n":2,"o":97.0001,"t":"2026-10-16T23:15:00Z","v":133,"vw":97.0001},{"c":97.0475,"h":97.0475,"l":97.01,"n":4,"o":97.01,"t":"2026-10-16T23:45:00Z","v":242,"vw":97.02875},{"c":97.82,"h":97.82,"l":97.82,"n":1,"o":97.82,"t":"2026-10-19T09:00:00Z","v":100,"vw":97.82},{"c":97.82,"h":97.82,"l":97.82,"n":1,"o":97.82,"t":"2026-10-19T09:15:00Z","v":100,"vw":97.82},{"c":97.3,"h":97.3,"l":97.3,"n":18,"o":97.3,"t":"2026-10-19T11:10:00Z","v":515,"vw":97.3},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-19T11:40:00Z","v":100,"vw":97.75},{"c":97.7668,"h":97.7668,"l":97.7668,"n":1,"o":97.7668,"t":"2026-10-19T11:50:00Z","v":150,"vw":97.7668},{"c":97.51,"h":97.51,"l":97.51,"n":2,"o":97.51,"t":"2026-10-19T12:15:00Z","v":101,"vw":97.51},{"c":97.23,"h":97.23,"l":97.23,"n":21,"o":97.23,"t":"2026-10-19T12:20:00Z","v":605,"vw":97.23},{"c":96.94,"h":96.94,"l":96.94,"n":1,"o":96.94,"t":"2026-10-19T12:25:00Z","v":106,"vw":96.94},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-19T12:50:00Z","v":104,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-19T13:00:00Z","v":500,"vw":97.5},{"c":97.25,"h":97.25,"l":97.25,"n":3,"o":97.25,"t":"2026-10-19T13:15:00Z","v":266,"vw":97.25},{"c":97.06,"h":97.63,"l":96.9,"n":356,"o":97.63,"t":"2026-10-19T13:30:00Z","v":14586,"vw":97.023568},{"c":97.08,"h":97.1572,"l":96.921,"n":207,"o":97.11,"t":"2026-10-19T13:35:00Z","v":12638,"vw":97.046177},{"c":97.0901,"h":97.2,"l":97.08,"n":93,"o":97.08,"t":"2026-10-19T13:40:00Z","v":5532,"vw":97.132533},{"c":97.2087,"h":97.2119,"l":97.13,"n":79,"o":97.1677,"t":"2026-10-19T13:45:00Z","v":8455,"vw":97.163886},{"c":97.1,"h":97.2264,"l":97.1,"n":71,"o":97.17,"t":"2026-10-19T13:50:00Z","v":3733,"vw":97.196264},{"c":97.15,"h":97.24,"l":97.11,"n":105,"o":97.1641,"t":"2026-10-19T13:55:00Z","v":7667,"vw":97.197757},{"c":97.117,"h":97.17,"l":96.91,"n":89,"o":97.14,"t":"2026-10-19T14:00:00Z","v":9550,"vw":96.974335},{"c":97.04,"h":97.2,"l":97,"n":85,"o":97.1,"t":"2026-10-19T14:05:00Z","v":5278,"vw":97.05969},{"c":97.0733,"h":97.105,"l":97.0733,"n":49,"o":97.105,"t":"2026-10-19T14:10:00Z","v":1040,"vw":97.099917},{"c":97.27,"h":97.38,"l":97.1,"n":122,"o":97.2,"t":"2026-10-19T14:15:00Z","v":6256,"vw":97.200413},{"c":97.2,"h":97.3213,"l":97.2,"n":16,"o":97.3213,"t":"2026-10-19T14:20:00Z","v":3148,"vw":97.240489},{"c":97.37,"h":97.3799,"l":97.22,"n":41,"o":97.33,"t":"2026-10-19T14:25:00Z","v":6386,"vw":97.304917},{"c":97.11,"h":97.37,"l":97.0633,"n":68,"o":97.37,"t":"2026-10-19T14:30:00Z","v":2804,"vw":97.179893},{"c":97.39,"h":97.398,"l":97.11,"n":74,"o":97.11,"t":"2026-10-19T14:35:00Z","v":6343,"vw":97.258196},{"c":97.2125,"h":97.39,"l":97.16,"n":29,"o":97.39,"t":"2026-10-19T14:40:00Z","v":1681,"vw":97.337917},{"c":97.275,"h":97.39,"l":97.27,"n":74,"o":97.39,"t":"2026-10-19T14:45:00Z","v":3717,"vw":97.292093},{"c":97.2305,"h":97.3515,"l":97.2305,"n":67,"o":97.29,"t":"2026-10-19T14:50:00Z","v":2220,"vw":97.260675},{"c":97.318,"h":97.318,"l":97.21,"n":56,"o":97.24,"t":"2026-10-19T14:55:00Z","v":2553,"vw":97.264077},{"c":97.28,"h":97.308,"l":97.2201,"n":43,"o":97.2201,"t":"2026-10-19T15:00:00Z","v":2160,"vw":97.253871},{"c":97.4,"h":97.4301,"l":97.31,"n":80,"o":97.388,"t":"2026-10-19T15:05:00Z","v":8338,"vw":97.382352},{"c":97.4,"h":97.45,"l":97.37,"n":22,"o":97.37,"t":"2026-10-19T15:10:00Z","v":1301,"vw":97.388415},{"c":97.435,"h":97.478,"l":97.4,"n":24,"o":97.4,"t":"2026-10-19T15:15:00Z","v":901,"vw":97.447125},{"c":97.31,"h":97.4799,"l":97.3,"n":82,"o":97.44,"t":"2026-10-19T15:20:00Z","v":11550,"vw":97.378738},{"c":97.315,"h":97.34,"l":97.28,"n":51,"o":97.31,"t":"2026-10-19T15:25:00Z","v":11225,"vw":97.308599},{"c":97.29,"h":97.488,"l":97.28,"n":53,"o":97.488,"t":"2026-10-19T15:30:00Z","v":7646,"vw":97.347377},{"c":97.315,"h":97.458,"l":97.28,"n":56,"o":97.385,"t":"2026-10-19T15:35:00Z","v":5248,"vw":97.323653},{"c":97.3,"h":97.33,"l":97.2929,"n":27,"o":97.2929,"t":"2026-10-19T15:40:00Z","v":1717,"vw":97.301311},{"c":97.3432,"h":97.39,"l":97.3,"n":50,"o":97.3,"t":"2026-10-19T15:45:00Z","v":2362,"vw":97.347119},{"c":97.3,"h":97.47,"l":97.29,"n":44,"o":97.47,"t":"2026-10-19T15:50:00Z","v":7119,"vw":97.316486},{"c":97.49,"h":97.49,"l":97.3,"n":13,"o":97.31,"t":"2026-10-19T15:55:00Z","v":1199,"vw":97.368788},{"c":97.325,"h":97.4,"l":97.25,"n":68,"o":97.4,"t":"2026-10-19T16:00:00Z","v":4356,"vw":97.309583},{"c":97.26,"h":97.28,"l":97.25,"n":43,"o":97.28,"t":"2026-10-19T16:05:00Z","v":4797,"vw":97.273842},{"c":97.308,"h":97.308,"l":97.285,"n":50,"o":97.298,"t":"2026-10-19T16:10:00Z","v":1856,"vw":97.292896},{"c":97.27,"h":97.308,"l":97.27,"n":52,"o":97.308,"t":"2026-10-19T16:15:00Z","v":2211,"vw":97.283657},{"c":97.325,"h":97.48,"l":97.28,"n":56,"o":97.3,"t":"2026-10-19T16:20:00Z","v":8613,"vw":97.378856},{"c":97.29,"h":97.358,"l":97.29,"n":36,"o":97.32,"t":"2026-10-19T16:25:00Z","v":1133,"vw":97.32629},{"c":97.29,"h":97.29,"l":97.27,"n":25,"o":97.29,"t":"2026-10-19T16:30:00Z","v":1762,"vw":97.284126},{"c":97.28,"h":97.389,"l":97.28,"n":40,"o":97.3576,"t":"2026-10-19T16:35:00Z","v":3149,"vw":97.316679},{"c":97.4,"h":97.4,"l":97.32,"n":47,"o":97.338,"t":"2026-10-19T16:40:00Z","v":6514,"vw":97.373517},{"c":97.5,"h":97.5,"l":97.3701,"n":33,"o":97.3701,"t":"2026-10-19T16:45:00Z","v":1750,"vw":97.449247},{"c":97.47,"h":97.47,"l":97.45,"n":23,"o":97.45,"t":"2026-10-19T16:50:00Z","v":1493,"vw":97.454529},{"c":97.44,"h":97.5,"l":97.44,"n":23,"o":97.49,"t":"2026-10-19T16:55:00Z","v":889,"vw":97.470346},{"c":97.474,"h":97.52,"l":97.4,"n":27,"o":97.52,"t":"2026-10-19T17:00:00Z","v":1529,"vw":97.470508},{"c":97.472,"h":97.472,"l":97.37,"n":11,"o":97.37,"t":"2026-10-19T17:05:00Z","v":811,"vw":97.399143},{"c":97.578,"h":97.578,"l":97.45,"n":37,"o":97.472,"t":"2026-10-19T17:10:00Z","v":1806,"vw":97.481409},{"c":97.42,"h":97.528,"l":97.4101,"n":56,"o":97.4101,"t":"2026-10-19T17:15:00Z","v":2730,"vw":97.442423},{"c":97.5,"h":97.5,"l":97.37,"n":34,"o":97.435,"t":"2026-10-19T17:20:00Z","v":1814,"vw":97.45936},{"c":97.39,"h":97.45,"l":97.38,"n":63,"o":97.4499,"t":"2026-10-19T17:25:00Z","v":3983,"vw":97.397169},{"c":97.45,"h":97.45,"l":97.42,"n":44,"o":97.45,"t":"2026-10-19T17:30:00Z","v":2552,"vw":97.440714},{"c":97.41,"h":97.45,"l":97.41,"n":40,"o":97.425,"t":"2026-10-19T17:35:00Z","v":2777,"vw":97.416804},{"c":97.4499,"h":97.4499,"l":97.4101,"n":13,"o":97.4399,"t":"2026-10-19T17:40:00Z","v":1002,"vw":97.427333},{"c":97.59,"h":97.59,"l":97.45,"n":25,"o":97.45,"t":"2026-10-19T17:45:00Z","v":1341,"vw":97.478484},{"c":97.43,"h":97.58,"l":97.43,"n":110,"o":97.58,"t":"2026-10-19T17:50:00Z","v":2203,"vw":97.481043},{"c":97.45,"h":97.488,"l":97.41,"n":29,"o":97.43,"t":"2026-10-19T17:55:00Z","v":1561,"vw":97.438471},{"c":97.4996,"h":97.58,"l":97.45,"n":52,"o":97.45,"t":"2026-10-19T18:00:00Z","v":4814,"vw":97.478785},{"c":97.5,"h":97.5596,"l":97.49,"n":26,"o":97.49,"t":"2026-10-19T18:05:00Z","v":2153,"vw":97.500307},{"c":97.5,"h":97.5,"l":97.5,"n":7,"o":97.5,"t":"2026-10-19T18:10:00Z","v":264,"vw":97.5},{"c":97.44,"h":97.48,"l":97.44,"n":14,"o":97.48,"t":"2026-10-19T18:15:00Z","v":648,"vw":97.448627},{"c":97.47,"h":97.51,"l":97.47,"n":24,"o":97.48,"t":"2026-10-19T18:20:00Z","v":921,"vw":97.48391},{"c":97.48,"h":97.6,"l":97.48,"n":46,"o":97.51,"t":"2026-10-19T18:25:00Z","v":3049,"vw":97.530015},{"c":97.5,"h":97.5,"l":97.35,"n":30,"o":97.5,"t":"2026-10-19T18:30:00Z","v":4586,"vw":97.460997},{"c":97.43,"h":97.47,"l":97.43,"n":6,"o":97.47,"t":"2026-10-19T18:35:00Z","v":313,"vw":97.443333},{"c":97.475,"h":97.514,"l":97.435,"n":21,"o":97.47,"t":"2026-10-19T18:40:00Z","v":4035,"vw":97.480392},{"c":97.4,"h":97.4,"l":97.4,"n":5,"o":97.4,"t":"2026-10-19T18:45:00Z","v":755,"vw":97.4},{"c":97.4672,"h":97.4672,"l":97.4672,"n":5,"o":97.4672,"t":"2026-10-19T18:50:00Z","v":138,"vw":97.4672},{"c":97.4,"h":97.475,"l":97.4,"n":33,"o":97.475,"t":"2026-10-19T18:55:00Z","v":2387,"vw":97.425716},{"c":97.45,"h":97.45,"l":97.405,"n":29,"o":97.405,"t":"2026-10-19T19:00:00Z","v":1818,"vw":97.415544},{"c":97.4,"h":97.49,"l":97.4,"n":18,"o":97.49,"t":"2026-10-19T19:05:00Z","v":848,"vw":97.45139},{"c":97.425,"h":97.425,"l":97.4,"n":14,"o":97.4,"t":"2026-10-19T19:10:00Z","v":1916,"vw":97.408665},{"c":97.445,"h":97.4478,"l":97.445,"n":3,"o":97.4478,"t":"2026-10-19T19:15:00Z","v":601,"vw":97.445467},{"c":97.46,"h":97.5,"l":97.46,"n":14,"o":97.49,"t":"2026-10-19T19:20:00Z","v":577,"vw":97.485},{"c":97.4542,"h":97.49,"l":97.4,"n":33,"o":97.4,"t":"2026-10-19T19:25:00Z","v":2841,"vw":97.436921},{"c":97.416,"h":97.5,"l":97.36,"n":15,"o":97.49,"t":"2026-10-19T19:30:00Z","v":1141,"vw":97.471294},{"c":97.35,"h":97.4602,"l":97.35,"n":11,"o":97.4,"t":"2026-10-19T19:35:00Z","v":659,"vw":97.393877},{"c":97.57,"h":97.6,"l":97.46,"n":31,"o":97.46,"t":"2026-10-19T19:40:00Z","v":3094,"vw":97.530748},{"c":97.665,"h":97.748,"l":97.59,"n":56,"o":97.61,"t":"2026-10-19T19:45:00Z","v":6201,"vw":97.679709},{"c":97.969,"h":98,"l":97.58,"n":152,"o":97.6949,"t":"2026-10-19T19:50:00Z","v":16855,"vw":97.898158},{"c":97.68,"h":97.955,"l":97.61,"n":164,"o":97.915,"t":"2026-10-19T19:55:00Z","v":17047,"vw":97.834768},{"c":97.81,"h":97.81,"l":97.81,"n":8,"o":97.81,"t":"2026-10-19T20:00:00Z","v":4428,"vw":97.81},{"c":97.997,"h":97.997,"l":97.997,"n":1,"o":97.997,"t":"2026-10-19T20:55:00Z","v":100,"vw":97.997},{"c":97.8,"h":97.8,"l":97.8,"n":8,"o":97.8,"t":"2026-10-19T22:50:00Z","v":247,"vw":97.8},{"c":97.0943,"h":97.0943,"l":97.0943,"n":2,"o":97.0943,"t":"2026-10-20T08:00:00Z","v":174,"vw":97.0943},{"c":98.26,"h":98.26,"l":98.26,"n":1,"o":98.26,"t":"2026-10-20T09:40:00Z","v":100,"vw":98.26},{"c":97.76,"h":97.76,"l":97.76,"n":6,"o":97.76,"t":"2026-10-20T12:15:00Z","v":284,"vw":97.76},{"c":97.61,"h":98.1,"l":97.61,"n":12,"o":98.051,"t":"2026-10-20T12:20:00Z","v":646,"vw":97.885985},{"c":97.6627,"h":98.0404,"l":97.6627,"n":26,"o":97.708,"t":"2026-10-20T12:30:00Z","v":2311,"vw":97.76051},{"c":97.6708,"h":97.98,"l":97.6708,"n":8,"o":97.98,"t":"2026-10-20T12:55:00Z","v":511,"vw":97.757899},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-20T13:25:00Z","v":360,"vw":97.75},{"c":98.15,"h":98.15,"l":97.8,"n":241,"o":97.83,"t":"2026-10-20T13:30:00Z","v":7084,"vw":97.93169},{"c":98.2051,"h":98.396,"l":98.0601,"n":100,"o":98.0601,"t":"2026-10-20T13:35:00Z","v":19726,"vw":98.201984},{"c":98.06,"h":98.155,"l":98.0301,"n":139,"o":98.155,"t":"2026-10-20T13:40:00Z","v":24169,"vw":98.071379},{"c":97.9101,"h":98.1275,"l":97.9101,"n":202,"o":98.1275,"t":"2026-10-20T13:45:00Z","v":23460,"vw":98.071921},{"c":97.96,"h":98.0064,"l":97.84,"n":92,"o":97.8487,"t":"2026-10-20T13:50:00Z","v":8809,"vw":97.902618},{"c":97.8529,"h":97.96,"l":97.8529,"n":101,"o":97.9541,"t":"2026-10-20T13:55:00Z","v":14682,"vw":97.94759},{"c":97.93,"h":97.93,"l":97.81,"n":111,"o":97.9,"t":"2026-10-20T14:00:00Z","v":31596,"vw":97.882088},{"c":97.97,"h":98.08,"l":97.9,"n":125,"o":98,"t":"2026-10-20T14:05:00Z","v":14056,"vw":97.994125},{"c":97.91,"h":97.97,"l":97.905,"n":99,"o":97.97,"t":"2026-10-20T14:10:00Z","v":12504,"vw":97.922753},{"c":98.0104,"h":98.1212,"l":97.93,"n":98,"o":98.04,"t":"2026-10-20T14:15:00Z","v":12511,"vw":97.98785},{"c":98.2,"h":98.2,"l":98.011,"n":57,"o":98.011,"t":"2026-10-20T14:20:00Z","v":7860,"vw":98.031842},{"c":98.48,"h":98.5,"l":98.08,"n":65,"o":98.0821,"t":"2026-10-20T14:25:00Z","v":14635,"vw":98.191534},{"c":98.29,"h":98.5,"l":98.29,"n":76,"o":98.45,"t":"2026-10-20T14:30:00Z","v":8180,"vw":98.430846},{"c":98.5,"h":98.5,"l":98.295,"n":40,"o":98.38,"t":"2026-10-20T14:35:00Z","v":2794,"vw":98.402863},{"c":98.27,"h":98.69,"l":98.26,"n":125,"o":98.455,"t":"2026-10-20T14:40:00Z","v":18071,"vw":98.447352},{"c":98.37,"h":98.599,"l":98.3,"n":49,"o":98.599,"t":"2026-10-20T14:45:00Z","v":1718,"vw":98.457045},{"c":98.345,"h":98.599,"l":98.08,"n":74,"o":98.47,"t":"2026-10-20T14:50:00Z","v":6505,"vw":98.417183},{"c":98.484,"h":98.6891,"l":98.0915,"n":71,"o":98.599,"t":"2026-10-20T14:55:00Z","v":11081,"vw":98.256857},{"c":98.55,"h":98.59,"l":98.335,"n":56,"o":98.4799,"t":"2026-10-20T15:00:00Z","v":3142,"vw":98.454869},{"c":98.435,"h":98.579,"l":98.355,"n":59,"o":98.3904,"t":"2026-10-20T15:05:00Z","v":4815,"vw":98.484706},{"c":98.49,"h":98.529,"l":98.38,"n":43,"o":98.529,"t":"2026-10-20T15:10:00Z","v":2512,"vw":98.412425},{"c":98.49,"h":98.58,"l":98.13,"n":72,"o":98.58,"t":"2026-10-20T15:15:00Z","v":6369,"vw":98.366614},{"c":98.49,"h":98.669,"l":98.1201,"n":33,"o":98.385,"t":"2026-10-20T15:20:00Z","v":2390,"vw":98.422963},{"c":98.499,"h":98.63,"l":98.184,"n":54,"o":98.63,"t":"2026-10-20T15:25:00Z","v":5025,"vw":98.422589},{"c":98.3001,"h":98.489,"l":98.3001,"n":42,"o":98.4,"t":"2026-10-20T15:30:00Z","v":3314,"vw":98.403087},{"c":98.355,"h":98.479,"l":98.26,"n":34,"o":98.26,"t":"2026-10-20T15:35:00Z","v":1541,"vw":98.375243},{"c":98.43,"h":98.45,"l":98.42,"n":48,"o":98.449,"t":"2026-10-20T15:40:00Z","v":4929,"vw":98.448332},{"c":98.32,"h":98.449,"l":98.315,"n":37,"o":98.43,"t":"2026-10-20T15:45:00Z","v":2463,"vw":98.38125},{"c":98.5,"h":98.5,"l":98.37,"n":41,"o":98.37,"t":"2026-10-20T15:50:00Z","v":3526,"vw":98.439606},{"c":98.499,"h":98.609,"l":98.08,"n":67,"o":98.5,"t":"2026-10-20T15:55:00Z","v":17685,"vw":98.255465},{"c":98.61,"h":98.63,"l":98.3,"n":159,"o":98.499,"t":"2026-10-20T16:00:00Z","v":10903,"vw":98.566223},{"c":98.619,"h":98.649,"l":98.26,"n":168,"o":98.62,"t":"2026-10-20T16:05:00Z","v":13329,"vw":98.59289},{"c":98.5,"h":98.629,"l":98.5,"n":28,"o":98.5,"t":"2026-10-20T16:10:00Z","v":2040,"vw":98.542729},{"c":98.629,"h":98.63,"l":98.55,"n":59,"o":98.55,"t":"2026-10-20T16:15:00Z","v":4582,"vw":98.606535},{"c":98.679,"h":98.679,"l":98.629,"n":33,"o":98.629,"t":"2026-10-20T16:20:00Z","v":2451,"vw":98.634584},{"c":98.6899,"h":98.8,"l":98.512,"n":85,"o":98.679,"t":"2026-10-20T16:25:00Z","v":17986,"vw":98.680367},{"c":98.67,"h":98.69,"l":98.512,"n":33,"o":98.69,"t":"2026-10-20T16:30:00Z","v":9099,"vw":98.584416},{"c":98.75,"h":98.75,"l":98.669,"n":59,"o":98.669,"t":"2026-10-20T16:35:00Z","v":4611,"vw":98.683991},{"c":98.799,"h":98.799,"l":98.755,"n":41,"o":98.7775,"t":"2026-10-20T16:40:00Z","v":1328,"vw":98.789277},{"c":98.99,"h":98.99,"l":98.7551,"n":56,"o":98.7551,"t":"2026-10-20T16:45:00Z","v":5010,"vw":98.834823},{"c":99.019,"h":99.049,"l":98.86,"n":62,"o":98.985,"t":"2026-10-20T16:50:00Z","v":5332,"vw":98.999364},{"c":98.999,"h":99.049,"l":98.8772,"n":44,"o":98.955,"t":"2026-10-20T16:55:00Z","v":2209,"vw":98.990847},{"c":98.91,"h":99,"l":98.91,"n":60,"o":98.9999,"t":"2026-10-20T17:00:00Z","v":3308,"vw":98.960054},{"c":98.854,"h":98.99,"l":98.85,"n":49,"o":98.989,"t":"2026-10-20T17:05:00Z","v":2696,"vw":98.885679},{"c":98.919,"h":98.929,"l":98.835,"n":34,"o":98.929,"t":"2026-10-20T17:10:00Z","v":2132,"vw":98.873488},{"c":98.919,"h":98.9199,"l":98.695,"n":39,"o":98.889,"t":"2026-10-20T17:15:00Z","v":4386,"vw":98.770065},{"c":98.889,"h":98.919,"l":98.6867,"n":78,"o":98.919,"t":"2026-10-20T17:20:00Z","v":9715,"vw":98.756746},{"c":98.75,"h":98.889,"l":98.75,"n":50,"o":98.889,"t":"2026-10-20T17:25:00Z","v":3912,"vw":98.778518},{"c":98.7484,"h":98.835,"l":98.7,"n":69,"o":98.7604,"t":"2026-10-20T17:30:00Z","v":8555,"vw":98.730718},{"c":98.7,"h":98.799,"l":98.6961,"n":37,"o":98.749,"t":"2026-10-20T17:35:00Z","v":4889,"vw":98.724458},{"c":98.799,"h":98.799,"l":98.7,"n":33,"o":98.7,"t":"2026-10-20T17:40:00Z","v":1979,"vw":98.74088},{"c":98.69,"h":98.919,"l":98.52,"n":46,"o":98.799,"t":"2026-10-20T17:45:00Z","v":2111,"vw":98.734622},{"c":98.699,"h":98.909,"l":98.54,"n":70,"o":98.54,"t":"2026-10-20T17:50:00Z","v":2007,"vw":98.705264},{"c":98.7087,"h":98.909,"l":98.7,"n":26,"o":98.7,"t":"2026-10-20T17:55:00Z","v":3860,"vw":98.746278},{"c":98.7,"h":98.769,"l":98.7,"n":31,"o":98.769,"t":"2026-10-20T18:00:00Z","v":1551,"vw":98.729158},{"c":98.899,"h":98.91,"l":98.699,"n":37,"o":98.708,"t":"2026-10-20T18:05:00Z","v":5589,"vw":98.866239},{"c":98.899,"h":98.899,"l":98.7,"n":31,"o":98.869,"t":"2026-10-20T18:10:00Z","v":1559,"vw":98.77773},{"c":98.74,"h":98.859,"l":98.74,"n":19,"o":98.7701,"t":"2026-10-20T18:15:00Z","v":2700,"vw":98.768726},{"c":98.759,"h":98.799,"l":98.69,"n":27,"o":98.773,"t":"2026-10-20T18:20:00Z","v":1068,"vw":98.765653},{"c":98.6,"h":98.749,"l":98.51,"n":54,"o":98.679,"t":"2026-10-20T18:25:00Z","v":4704,"vw":98.632346},{"c":98.679,"h":98.709,"l":98.56,"n":27,"o":98.709,"t":"2026-10-20T18:30:00Z","v":1365,"vw":98.638935},{"c":98.585,"h":98.65,"l":98.56,"n":49,"o":98.62,"t":"2026-10-20T18:35:00Z","v":4917,"vw":98.589795},{"c":98.609,"h":98.62,"l":98.608,"n":36,"o":98.609,"t":"2026-10-20T18:40:00Z","v":3172,"vw":98.61369},{"c":98.609,"h":98.609,"l":98.59,"n":21,"o":98.609,"t":"2026-10-20T18:45:00Z","v":990,"vw":98.604555},{"c":98.598,"h":98.61,"l":98.58,"n":38,"o":98.61,"t":"2026-10-20T18:50:00Z","v":3526,"vw":98.588639},{"c":98.599,"h":98.6,"l":98.538,"n":35,"o":98.538,"t":"2026-10-20T18:55:00Z","v":2761,"vw":98.578095},{"c":98.625,"h":98.625,"l":98.52,"n":65,"o":98.55,"t":"2026-10-20T19:00:00Z","v":11683,"vw":98.563667},{"c":98.649,"h":98.659,"l":98.59,"n":47,"o":98.659,"t":"2026-10-20T19:05:00Z","v":2292,"vw":98.627153},{"c":98.61,"h":98.679,"l":98.61,"n":36,"o":98.65,"t":"2026-10-20T19:10:00Z","v":1620,"vw":98.657572},{"c":98.7,"h":98.719,"l":98.659,"n":26,"o":98.659,"t":"2026-10-20T19:15:00Z","v":1929,"vw":98.689688},{"c":98.52,"h":98.699,"l":98.5,"n":59,"o":98.699,"t":"2026-10-20T19:20:00Z","v":6560,"vw":98.609063},{"c":98.539,"h":98.559,"l":98.402,"n":30,"o":98.402,"t":"2026-10-20T19:25:00Z","v":2351,"vw":98.437677},{"c":98.509,"h":98.529,"l":98.46,"n":23,"o":98.529,"t":"2026-10-20T19:30:00Z","v":1403,"vw":98.507909},{"c":98.45,"h":98.51,"l":98.45,"n":36,"o":98.46,"t":"2026-10-20T19:35:00Z","v":2412,"vw":98.468507},{"c":98.4901,"h":98.7399,"l":98.49,"n":29,"o":98.5,"t":"2026-10-20T19:40:00Z","v":4381,"vw":98.564266},{"c":98.435,"h":98.699,"l":98.4,"n":82,"o":98.699,"t":"2026-10-20T19:45:00Z","v":5947,"vw":98.546934},{"c":98.595,"h":98.72,"l":98.452,"n":119,"o":98.452,"t":"2026-10-20T19:50:00Z","v":28782,"vw":98.528943},{"c":98.73,"h":98.75,"l":98.58,"n":297,"o":98.599,"t":"2026-10-20T19:55:00Z","v":35867,"vw":98.690783},{"c":98.75,"h":98.75,"l":98.75,"n":8,"o":98.75,"t":"2026-10-20T20:00:00Z","v":8055,"vw":98.75},{"c":98.75,"h":98.75,"l":98.75,"n":2,"o":98.75,"t":"2026-10-20T20:30:00Z","v":253,"vw":98.75},{"c":98.9594,"h":98.9594,"l":98.9594,"n":1,"o":98.9594,"t":"2026-10-20T20:35:00Z","v":100,"vw":98.9594},{"c":98.97,"h":98.97,"l":98.97,"n":4,"o":98.97,"t":"2026-10-20T20:40:00Z","v":499,"vw":98.97},{"c":98.9795,"h":98.9795,"l":98.9795,"n":2,"o":98.9795,"t":"2026-10-20T21:00:00Z","v":125,"vw":98.9795},{"c":98.63,"h":98.63,"l":98.63,"n":1,"o":98.63,"t":"2026-10-20T21:05:00Z","v":250,"vw":98.63},{"c":98.6301,"h":98.7,"l":98.63,"n":128,"o":98.7,"t":"2026-10-20T21:45:00Z","v":10532,"vw":98.638922},{"c":98.57,"h":98.66,"l":98.57,"n":9,"o":98.66,"t":"2026-10-20T21:55:00Z","v":1516,"vw":98.627857},{"c":98.48,"h":98.48,"l":98.48,"n":9,"o":98.48,"t":"2026-10-20T22:00:00Z","v":4588,"vw":98.48},{"c":98.5648,"h":98.5648,"l":98.5648,"n":1,"o":98.5648,"t":"2026-10-20T22:05:00Z","v":395,"vw":98.5648},{"c":98.5,"h":98.5,"l":98.5,"n":5,"o":98.5,"t":"2026-10-20T22:10:00Z","v":729,"vw":98.5},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-20T22:15:00Z","v":1000,"vw":99},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-20T22:25:00Z","v":600,"vw":99},{"c":98.6,"h":98.6,"l":98.6,"n":1,"o":98.6,"t":"2026-10-20T22:40:00Z","v":100,"vw":98.6},{"c":98.94,"h":98.98,"l":98.86,"n":9,"o":98.98,"t":"2026-10-20T23:00:00Z","v":1482,"vw":98.942725},{"c":98.94,"h":98.94,"l":98.84,"n":4,"o":98.84,"t":"2026-10-20T23:15:00Z","v":307,"vw":98.906555},{"c":98.94,"h":98.94,"l":98.84,"n":3,"o":98.84,"t":"2026-10-20T23:20:00Z","v":290,"vw":98.905398},{"c":98.79,"h":98.79,"l":98.79,"n":1,"o":98.79,"t":"2026-10-20T23:35:00Z","v":100,"vw":98.79},{"c":98.94,"h":98.94,"l":98.84,"n":3,"o":98.84,"t":"2026-10-20T23:45:00Z","v":288,"vw":98.905157},{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-10-21T08:10:00Z","v":100,"vw":99.3},{"c":99.3876,"h":99.3876,"l":99.3876,"n":1,"o":99.3876,"t":"2026-10-21T08:20:00Z","v":100,"vw":99.3876},{"c":98.7,"h":98.84,"l":98.7,"n":40,"o":98.84,"t":"2026-10-21T11:00:00Z","v":670,"vw":98.805},{"c":98.5,"h":98.5,"l":98.5,"n":2,"o":98.5,"t":"2026-10-21T11:15:00Z","v":128,"vw":98.5},{"c":98.65,"h":98.65,"l":98.65,"n":14,"o":98.65,"t":"2026-10-21T11:25:00Z","v":543,"vw":98.65},{"c":98.65,"h":98.65,"l":98.65,"n":64,"o":98.65,"t":"2026-10-21T11:30:00Z","v":1275,"vw":98.65},{"c":98.65,"h":98.65,"l":98.65,"n":3,"o":98.65,"t":"2026-10-21T11:35:00Z","v":301,"vw":98.65},{"c":98.88,"h":98.88,"l":98.88,"n":1,"o":98.88,"t":"2026-10-21T12:00:00Z","v":2000,"vw":98.88},{"c":98.88,"h":98.88,"l":98.85,"n":17,"o":98.85,"t":"2026-10-21T12:25:00Z","v":1167,"vw":98.859918},{"c":98.9621,"h":98.9621,"l":98.9621,"n":2,"o":98.9621,"t":"2026-10-21T12:40:00Z","v":505,"vw":98.9621},{"c":99.1,"h":99.1,"l":99.1,"n":15,"o":99.1,"t":"2026-10-21T13:00:00Z","v":806,"vw":99.1},{"c":99.1,"h":99.1,"l":99,"n":8,"o":99.06,"t":"2026-10-21T13:05:00Z","v":2596,"vw":99.070866},{"c":99.09,"h":99.09,"l":99.09,"n":3,"o":99.09,"t":"2026-10-21T13:15:00Z","v":560,"vw":99.09},{"c":99,"h":99.05,"l":99,"n":17,"o":99.05,"t":"2026-10-21T13:25:00Z","v":1021,"vw":99.033713},{"c":98.91,"h":99.09,"l":98.8,"n":319,"o":99.02,"t":"2026-10-21T13:30:00Z","v":12151,"vw":98.914709},{"c":98.845,"h":98.95,"l":98.81,"n":144,"o":98.811,"t":"2026-10-21T13:35:00Z","v":16014,"vw":98.83221},{"c":98.81,"h":98.95,"l":98.81,"n":109,"o":98.85,"t":"2026-10-21T13:40:00Z","v":8659,"vw":98.851064},{"c":98.83,"h":98.88,"l":98.812,"n":152,"o":98.812,"t":"2026-10-21T13:45:00Z","v":7041,"vw":98.826696},{"c":98.78,"h":98.88,"l":98.78,"n":99,"o":98.83,"t":"2026-10-21T13:50:00Z","v":9895,"vw":98.832145},{"c":98.805,"h":98.84,"l":98.8,"n":65,"o":98.805,"t":"2026-10-21T13:55:00Z","v":7269,"vw":98.82546},{"c":98.75,"h":98.83,"l":98.7,"n":97,"o":98.83,"t":"2026-10-21T14:00:00Z","v":10584,"vw":98.780357},{"c":98.745,"h":98.745,"l":98.655,"n":64,"o":98.73,"t":"2026-10-21T14:05:00Z","v":4329,"vw":98.709911},{"c":98.7,"h":98.79,"l":98.65,"n":76,"o":98.75,"t":"2026-10-21T14:10:00Z","v":8335,"vw":98.700915},{"c":98.8,"h":98.8,"l":98.662,"n":69,"o":98.662,"t":"2026-10-21T14:15:00Z","v":8574,"vw":98.723269},{"c":98.75,"h":98.8,"l":98.71,"n":121,"o":98.75,"t":"2026-10-21T14:20:00Z","v":8657,"vw":98.752799},{"c":98.785,"h":98.785,"l":98.75,"n":41,"o":98.76,"t":"2026-10-21T14:25:00Z","v":3996,"vw":98.763661},{"c":98.8,"h":98.83,"l":98.75,"n":144,"o":98.785,"t":"2026-10-21T14:30:00Z","v":19872,"vw":98.792759},{"c":98.8,"h":98.84,"l":98.76,"n":154,"o":98.8,"t":"2026-10-21T14:35:00Z","v":8442,"vw":98.803185},{"c":98.775,"h":98.8399,"l":98.76,"n":66,"o":98.76,"t":"2026-10-21T14:40:00Z","v":5381,"vw":98.792158},{"c":98.82,"h":98.8201,"l":98.76,"n":79,"o":98.765,"t":"2026-10-21T14:45:00Z","v":6141,"vw":98.782153},{"c":98.78,"h":98.8082,"l":98.78,"n":126,"o":98.795,"t":"2026-10-21T14:50:00Z","v":9968,"vw":98.785533},{"c":98.785,"h":98.81,"l":98.78,"n":225,"o":98.78,"t":"2026-10-21T14:55:00Z","v":7473,"vw":98.790534},{"c":98.79,"h":98.84,"l":98.79,"n":14,"o":98.84,"t":"2026-10-21T15:00:00Z","v":535,"vw":98.805686},{"c":98.8,"h":98.831,"l":98.79,"n":149,"o":98.827,"t":"2026-10-21T15:05:00Z","v":5615,"vw":98.797775},{"c":98.768,"h":98.81,"l":98.768,"n":529,"o":98.795,"t":"2026-10-21T15:10:00Z","v":10731,"vw":98.790876},{"c":98.83,"h":98.85,"l":98.77,"n":70,"o":98.79,"t":"2026-10-21T15:15:00Z","v":14926,"vw":98.815498},{"c":98.835,"h":98.85,"l":98.81,"n":56,"o":98.812,"t":"2026-10-21T15:20:00Z","v":4682,"vw":98.841065},{"c":98.86,"h":98.86,"l":98.83,"n":58,"o":98.845,"t":"2026-10-21T15:25:00Z","v":3485,"vw":98.844057},{"c":98.835,"h":98.845,"l":98.82,"n":51,"o":98.84,"t":"2026-10-21T15:30:00Z","v":4033,"vw":98.832244},{"c":98.81,"h":98.86,"l":98.81,"n":59,"o":98.84,"t":"2026-10-21T15:35:00Z","v":6131,"vw":98.83156},{"c":98.8,"h":98.84,"l":98.8,"n":61,"o":98.84,"t":"2026-10-21T15:40:00Z","v":5507,"vw":98.828205},{"c":98.8,"h":98.8301,"l":98.784,"n":33,"o":98.784,"t":"2026-10-21T15:45:00Z","v":1158,"vw":98.805812},{"c":98.812,"h":98.85,"l":98.8,"n":58,"o":98.85,"t":"2026-10-21T15:50:00Z","v":3791,"vw":98.80811},{"c":98.8,"h":98.83,"l":98.794,"n":38,"o":98.794,"t":"2026-10-21T15:55:00Z","v":1668,"vw":98.805641},{"c":98.82,"h":98.825,"l":98.8,"n":23,"o":98.825,"t":"2026-10-21T16:00:00Z","v":972,"vw":98.810373},{"c":98.845,"h":98.89,"l":98.8,"n":88,"o":98.83,"t":"2026-10-21T16:05:00Z","v":8864,"vw":98.860585},{"c":98.86,"h":98.9,"l":98.8,"n":66,"o":98.81,"t":"2026-10-21T16:10:00Z","v":6113,"vw":98.846819},{"c":98.798,"h":98.86,"l":98.798,"n":43,"o":98.86,"t":"2026-10-21T16:15:00Z","v":3857,"vw":98.828728},{"c":98.83,"h":98.88,"l":98.83,"n":55,"o":98.84,"t":"2026-10-21T16:20:00Z","v":2418,"vw":98.847923},{"c":98.86,"h":98.86,"l":98.82,"n":120,"o":98.86,"t":"2026-10-21T16:25:00Z","v":3312,"vw":98.854502},{"c":98.7806,"h":98.7806,"l":98.7806,"n":46,"o":98.7806,"t":"2026-10-21T16:30:00Z","v":431,"vw":98.7806},{"c":98.85,"h":98.9,"l":98.7932,"n":63,"o":98.7932,"t":"2026-10-21T16:35:00Z","v":1215,"vw":98.829636},{"c":98.8,"h":98.8999,"l":98.8,"n":87,"o":98.8,"t":"2026-10-21T16:40:00Z","v":5168,"vw":98.826734},{"c":98.8,"h":98.83,"l":98.7743,"n":47,"o":98.8,"t":"2026-10-21T16:45:00Z","v":2091,"vw":98.805666},{"c":98.79,"h":98.85,"l":98.76,"n":40,"o":98.8,"t":"2026-10-21T16:50:00Z","v":2549,"vw":98.797148},{"c":98.7861,"h":98.7861,"l":98.7805,"n":25,"o":98.7805,"t":"2026-10-21T16:55:00Z","v":778,"vw":98.782731},{"c":98.8899,"h":98.8899,"l":98.83,"n":21,"o":98.83,"t":"2026-10-21T17:00:00Z","v":505,"vw":98.846969},{"c":98.8103,"h":98.87,"l":98.78,"n":94,"o":98.8,"t":"2026-10-21T17:05:00Z","v":4117,"vw":98.802552},{"c":98.78,"h":98.81,"l":98.764,"n":93,"o":98.81,"t":"2026-10-21T17:10:00Z","v":14097,"vw":98.783568},{"c":98.845,"h":98.845,"l":98.77,"n":54,"o":98.77,"t":"2026-10-21T17:15:00Z","v":5605,"vw":98.789294},{"c":98.85,"h":98.87,"l":98.85,"n":30,"o":98.86,"t":"2026-10-21T17:20:00Z","v":2248,"vw":98.854497},{"c":98.855,"h":98.8653,"l":98.8,"n":51,"o":98.8,"t":"2026-10-21T17:25:00Z","v":4562,"vw":98.820634},{"c":98.85,"h":98.875,"l":98.81,"n":62,"o":98.875,"t":"2026-10-21T17:35:00Z","v":4157,"vw":98.829474},{"c":98.8412,"h":98.85,"l":98.79,"n":44,"o":98.8,"t":"2026-10-21T17:40:00Z","v":3051,"vw":98.800893},{"c":98.84,"h":98.84,"l":98.78,"n":64,"o":98.79,"t":"2026-10-21T17:45:00Z","v":4116,"vw":98.818242},{"c":98.7,"h":98.84,"l":98.6901,"n":441,"o":98.84,"t":"2026-10-21T17:50:00Z","v":14716,"vw":98.743361},{"c":98.7499,"h":98.75,"l":98.7,"n":40,"o":98.75,"t":"2026-10-21T17:55:00Z","v":4384,"vw":98.726347},{"c":98.75,"h":98.8151,"l":98.698,"n":61,"o":98.7069,"t":"2026-10-21T18:00:00Z","v":4390,"vw":98.77128},{"c":98.8001,"h":98.8001,"l":98.78,"n":10,"o":98.78,"t":"2026-10-21T18:05:00Z","v":902,"vw":98.782525},{"c":98.78,"h":98.8499,"l":98.78,"n":24,"o":98.8,"t":"2026-10-21T18:10:00Z","v":1388,"vw":98.796556},{"c":98.84,"h":98.84,"l":98.74,"n":56,"o":98.805,"t":"2026-10-21T18:15:00Z","v":14138,"vw":98.823231},{"c":98.79,"h":98.82,"l":98.74,"n":67,"o":98.7401,"t":"2026-10-21T18:20:00Z","v":3708,"vw":98.746733},{"c":98.75,"h":98.7638,"l":98.74,"n":38,"o":98.75,"t":"2026-10-21T18:25:00Z","v":1993,"vw":98.748355},{"c":98.6301,"h":98.75,"l":98.6301,"n":57,"o":98.75,"t":"2026-10-21T18:30:00Z","v":5711,"vw":98.694341},{"c":98.69,"h":98.78,"l":98.626,"n":283,"o":98.626,"t":"2026-10-21T18:35:00Z","v":8404,"vw":98.687859},{"c":98.68,"h":98.75,"l":98.65,"n":43,"o":98.75,"t":"2026-10-21T18:40:00Z","v":4577,"vw":98.67476},{"c":98.65,"h":98.67,"l":98.63,"n":67,"o":98.67,"t":"2026-10-21T18:45:00Z","v":4321,"vw":98.657394},{"c":98.67,"h":98.7085,"l":98.62,"n":46,"o":98.65,"t":"2026-10-21T18:50:00Z","v":4502,"vw":98.6533},{"c":98.61,"h":98.655,"l":98.59,"n":83,"o":98.6426,"t":"2026-10-21T18:55:00Z","v":6908,"vw":98.617232},{"c":98.61,"h":98.65,"l":98.59,"n":33,"o":98.59,"t":"2026-10-21T19:00:00Z","v":3796,"vw":98.608596},{"c":98.42,"h":98.575,"l":98.42,"n":67,"o":98.56,"t":"2026-10-21T19:05:00Z","v":3507,"vw":98.51722},{"c":98.4699,"h":98.4899,"l":98.42,"n":58,"o":98.4424,"t":"2026-10-21T19:10:00Z","v":3413,"vw":98.459121},{"c":98.489,"h":98.489,"l":98.29,"n":51,"o":98.34,"t":"2026-10-21T19:15:00Z","v":3742,"vw":98.384931},{"c":98.34,"h":98.44,"l":98.34,"n":25,"o":98.44,"t":"2026-10-21T19:20:00Z","v":1225,"vw":98.359907},{"c":98.29,"h":98.4,"l":98.26,"n":150,"o":98.345,"t":"2026-10-21T19:25:00Z","v":10842,"vw":98.32852},{"c":98.185,"h":98.27,"l":98.185,"n":51,"o":98.27,"t":"2026-10-21T19:30:00Z","v":2653,"vw":98.250208},{"c":98.26,"h":98.26,"l":98.19,"n":87,"o":98.2553,"t":"2026-10-21T19:35:00Z","v":7273,"vw":98.231161},{"c":98.115,"h":98.3125,"l":98.095,"n":113,"o":98.3125,"t":"2026-10-21T19:40:00Z","v":9390,"vw":98.15239},{"c":98.165,"h":98.2,"l":98.07,"n":109,"o":98.12,"t":"2026-10-21T19:45:00Z","v":13218,"vw":98.119566},{"c":98.32,"h":98.54,"l":98.1,"n":126,"o":98.13,"t":"2026-10-21T19:50:00Z","v":8339,"vw":98.219974},{"c":98.1,"h":98.45,"l":98.05,"n":309,"o":98.45,"t":"2026-10-21T19:55:00Z","v":21719,"vw":98.14858},{"c":98.16,"h":98.16,"l":98.16,"n":10,"o":98.16,"t":"2026-10-21T20:00:00Z","v":5839,"vw":98.16},{"c":98.449,"h":98.449,"l":98.3682,"n":5,"o":98.3682,"t":"2026-10-21T20:15:00Z","v":563,"vw":98.395733},{"c":98.66,"h":98.66,"l":98.66,"n":1,"o":98.66,"t":"2026-10-21T20:35:00Z","v":250,"vw":98.66},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-21T20:40:00Z","v":246,"vw":98.66},{"c":98.34,"h":98.34,"l":98.34,"n":2,"o":98.34,"t":"2026-10-21T20:45:00Z","v":105,"vw":98.34},{"c":98.23,"h":98.23,"l":98.23,"n":3,"o":98.23,"t":"2026-10-21T21:05:00Z","v":2020,"vw":98.23},{"c":98.29,"h":98.29,"l":98.29,"n":2,"o":98.29,"t":"2026-10-21T22:05:00Z","v":300,"vw":98.29},{"c":98.23,"h":98.23,"l":98.23,"n":1,"o":98.23,"t":"2026-10-21T22:10:00Z","v":204,"vw":98.23},{"c":98.2,"h":98.28,"l":98.2,"n":26,"o":98.28,"t":"2026-10-21T22:25:00Z","v":1480,"vw":98.237443},{"c":98.49,"h":98.49,"l":98.49,"n":1,"o":98.49,"t":"2026-10-21T22:30:00Z","v":100,"vw":98.49},{"c":98.131,"h":98.131,"l":98.131,"n":2,"o":98.131,"t":"2026-10-21T23:00:00Z","v":102,"vw":98.131},{"c":98.49,"h":98.49,"l":98.49,"n":3,"o":98.49,"t":"2026-10-21T23:20:00Z","v":1041,"vw":98.49},{"c":98.0575,"h":98.0575,"l":98.0575,"n":1,"o":98.0575,"t":"2026-10-21T23:55:00Z","v":182,"vw":98.0575},{"c":98.07,"h":98.25,"l":98.07,"n":10,"o":98.25,"t":"2026-10-22T08:00:00Z","v":444,"vw":98.129211},{"c":98.28,"h":98.28,"l":98.28,"n":2,"o":98.28,"t":"2026-10-22T09:15:00Z","v":204,"vw":98.28},{"c":97.81,"h":97.81,"l":97.81,"n":19,"o":97.81,"t":"2026-10-22T09:30:00Z","v":614,"vw":97.81},{"c":97.9,"h":97.9,"l":97.7,"n":21,"o":97.81,"t":"2026-10-22T11:00:00Z","v":3860,"vw":97.725505},{"c":97.9,"h":97.9,"l":97.9,"n":3,"o":97.9,"t":"2026-10-22T11:05:00Z","v":184,"vw":97.9},{"c":97.7,"h":97.7,"l":97.7,"n":1,"o":97.7,"t":"2026-10-22T11:15:00Z","v":119,"vw":97.7},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-22T11:35:00Z","v":100,"vw":97.75},{"c":98.34,"h":98.34,"l":98.34,"n":4,"o":98.34,"t":"2026-10-22T12:00:00Z","v":222,"vw":98.34},{"c":97.829,"h":97.829,"l":97.829,"n":3,"o":97.829,"t":"2026-10-22T12:15:00Z","v":210,"vw":97.829},{"c":98.06,"h":98.06,"l":98.06,"n":1,"o":98.06,"t":"2026-10-22T12:45:00Z","v":259,"vw":98.06},{"c":98.01,"h":98.01,"l":98.01,"n":3,"o":98.01,"t":"2026-10-22T13:25:00Z","v":421,"vw":98.01},{"c":98.2,"h":98.35,"l":98.123,"n":201,"o":98.2,"t":"2026-10-22T13:30:00Z","v":11780,"vw":98.215648},{"c":98.1,"h":98.23,"l":98.1,"n":165,"o":98.22,"t":"2026-10-22T13:35:00Z","v":9086,"vw":98.132952},{"c":98.035,"h":98.07,"l":97.92,"n":167,"o":98.02,"t":"2026-10-22T13:40:00Z","v":10842,"vw":97.991909},{"c":97.845,"h":98.015,"l":97.845,"n":96,"o":98,"t":"2026-10-22T13:45:00Z","v":6250,"vw":97.920098},{"c":97.71,"h":97.9999,"l":97.5,"n":256,"o":97.9,"t":"2026-10-22T13:50:00Z","v":36385,"vw":97.689385},{"c":97.7256,"h":97.9999,"l":97.55,"n":125,"o":97.71,"t":"2026-10-22T13:55:00Z","v":5310,"vw":97.745335},{"c":97.885,"h":97.9899,"l":97.885,"n":118,"o":97.885,"t":"2026-10-22T14:00:00Z","v":1622,"vw":97.907015},{"c":97.81,"h":97.87,"l":97.77,"n":59,"o":97.85,"t":"2026-10-22T14:05:00Z","v":5611,"vw":97.797817},{"c":97.6878,"h":97.77,"l":97.644,"n":98,"o":97.77,"t":"2026-10-22T14:10:00Z","v":5684,"vw":97.752989},{"c":97.67,"h":97.82,"l":97.6349,"n":64,"o":97.6349,"t":"2026-10-22T14:15:00Z","v":2330,"vw":97.702585},{"c":97.58,"h":97.79,"l":97.5,"n":163,"o":97.79,"t":"2026-10-22T14:20:00Z","v":5303,"vw":97.664495},{"c":97.49,"h":97.6001,"l":97.45,"n":74,"o":97.6,"t":"2026-10-22T14:25:00Z","v":2484,"vw":97.504867},{"c":97.47,"h":97.6799,"l":97.47,"n":53,"o":97.6799,"t":"2026-10-22T14:30:00Z","v":2559,"vw":97.525701},{"c":97.585,"h":97.6071,"l":97.47,"n":61,"o":97.56,"t":"2026-10-22T14:35:00Z","v":3342,"vw":97.53157},{"c":97.608,"h":97.685,"l":97.5,"n":42,"o":97.5,"t":"2026-10-22T14:40:00Z","v":2941,"vw":97.596437},{"c":97.57,"h":97.65,"l":97.48,"n":507,"o":97.5017,"t":"2026-10-22T14:45:00Z","v":6793,"vw":97.556308},{"c":97.6,"h":97.625,"l":97.55,"n":69,"o":97.58,"t":"2026-10-22T14:50:00Z","v":9016,"vw":97.592255},{"c":97.605,"h":97.605,"l":97.59,"n":37,"o":97.595,"t":"2026-10-22T14:55:00Z","v":1045,"vw":97.597308},{"c":97.62,"h":97.645,"l":97.5731,"n":53,"o":97.61,"t":"2026-10-22T15:00:00Z","v":2334,"vw":97.60817},{"c":97.69,"h":97.69,"l":97.58,"n":71,"o":97.62,"t":"2026-10-22T15:05:00Z","v":7033,"vw":97.646781},{"c":97.65,"h":97.71,"l":97.62,"n":58,"o":97.7,"t":"2026-10-22T15:10:00Z","v":7344,"vw":97.68184},{"c":97.8199,"h":97.82,"l":97.67,"n":29,"o":97.67,"t":"2026-10-22T15:15:00Z","v":2262,"vw":97.742023},{"c":97.67,"h":97.72,"l":97.66,"n":40,"o":97.72,"t":"2026-10-22T15:20:00Z","v":1478,"vw":97.67268},{"c":97.685,"h":97.76,"l":97.665,"n":69,"o":97.758,"t":"2026-10-22T15:25:00Z","v":2282,"vw":97.741176},{"c":97.6333,"h":97.75,"l":97.6333,"n":75,"o":97.67,"t":"2026-10-22T15:30:00Z","v":2458,"vw":97.698386},{"c":97.67,"h":97.67,"l":97.58,"n":99,"o":97.67,"t":"2026-10-22T15:35:00Z","v":1975,"vw":97.628776},{"c":97.63,"h":97.66,"l":97.58,"n":136,"o":97.66,"t":"2026-10-22T15:40:00Z","v":1823,"vw":97.614121},{"c":97.585,"h":97.625,"l":97.58,"n":61,"o":97.6029,"t":"2026-10-22T15:45:00Z","v":3826,"vw":97.590562},{"c":97.625,"h":97.6501,"l":97.58,"n":33,"o":97.59,"t":"2026-10-22T15:50:00Z","v":6587,"vw":97.585873},{"c":97.58,"h":97.62,"l":97.58,"n":95,"o":97.62,"t":"2026-10-22T15:55:00Z","v":4385,"vw":97.59534},{"c":97.59,"h":97.59,"l":97.58,"n":45,"o":97.5878,"t":"2026-10-22T16:00:00Z","v":2063,"vw":97.581777},{"c":97.52,"h":97.58,"l":97.483,"n":74,"o":97.58,"t":"2026-10-22T16:05:00Z","v":6153,"vw":97.514963},{"c":97.47,"h":97.5,"l":97.41,"n":89,"o":97.5,"t":"2026-10-22T16:10:00Z","v":5547,"vw":97.460469},{"c":97.5,"h":97.575,"l":97.4,"n":61,"o":97.575,"t":"2026-10-22T16:15:00Z","v":3130,"vw":97.444379},{"c":97.5128,"h":97.5128,"l":97.4,"n":34,"o":97.4,"t":"2026-10-22T16:20:00Z","v":1666,"vw":97.460038},{"c":97.458,"h":97.47,"l":97.44,"n":39,"o":97.46,"t":"2026-10-22T16:25:00Z","v":3995,"vw":97.453077},{"c":97.42,"h":97.51,"l":97.42,"n":57,"o":97.45,"t":"2026-10-22T16:30:00Z","v":8639,"vw":97.485637},{"c":97.455,"h":97.46,"l":97.42,"n":38,"o":97.46,"t":"2026-10-22T16:35:00Z","v":3191,"vw":97.441282},{"c":97.43,"h":97.476,"l":97.42,"n":55,"o":97.43,"t":"2026-10-22T16:40:00Z","v":3860,"vw":97.432293},{"c":97.42,"h":97.59,"l":97.42,"n":48,"o":97.4575,"t":"2026-10-22T16:45:00Z","v":4362,"vw":97.448388},{"c":97.18,"h":97.4202,"l":97.1201,"n":97,"o":97.42,"t":"2026-10-22T16:50:00Z","v":14540,"vw":97.231063},{"c":97.245,"h":97.245,"l":97.1362,"n":134,"o":97.205,"t":"2026-10-22T16:55:00Z","v":5560,"vw":97.170027},{"c":97.23,"h":97.245,"l":97.1498,"n":163,"o":97.1498,"t":"2026-10-22T17:00:00Z","v":13860,"vw":97.207217},{"c":97.16,"h":97.51,"l":97.16,"n":64,"o":97.23,"t":"2026-10-22T17:05:00Z","v":6032,"vw":97.226857},{"c":97.125,"h":97.145,"l":97.11,"n":57,"o":97.145,"t":"2026-10-22T17:10:00Z","v":11516,"vw":97.11341},{"c":97.03,"h":97.13,"l":97.03,"n":129,"o":97.13,"t":"2026-10-22T17:15:00Z","v":5524,"vw":97.092519},{"c":97.135,"h":97.2,"l":97.04,"n":89,"o":97.04,"t":"2026-10-22T17:20:00Z","v":16172,"vw":97.082931},{"c":97.0763,"h":97.19,"l":97.0763,"n":261,"o":97.135,"t":"2026-10-22T17:25:00Z","v":5881,"vw":97.157771},{"c":97.135,"h":97.19,"l":97.135,"n":117,"o":97.14,"t":"2026-10-22T17:30:00Z","v":5764,"vw":97.14185},{"c":97.1801,"h":97.1801,"l":97.13,"n":35,"o":97.13,"t":"2026-10-22T17:35:00Z","v":3721,"vw":97.156807},{"c":97.29,"h":97.29,"l":97.2,"n":98,"o":97.2,"t":"2026-10-22T17:40:00Z","v":4352,"vw":97.241649},{"c":97.4,"h":97.45,"l":97.27,"n":411,"o":97.27,"t":"2026-10-22T17:45:00Z","v":15216,"vw":97.394076},{"c":97.63,"h":97.8111,"l":97.37,"n":170,"o":97.4,"t":"2026-10-22T17:50:00Z","v":7268,"vw":97.543688},{"c":97.53,"h":97.63,"l":97.335,"n":96,"o":97.62,"t":"2026-10-22T17:55:00Z","v":6431,"vw":97.553809},{"c":97.52,"h":97.52,"l":97.42,"n":39,"o":97.485,"t":"2026-10-22T18:00:00Z","v":2432,"vw":97.481543},{"c":97.5444,"h":97.5444,"l":97.43,"n":63,"o":97.48,"t":"2026-10-22T18:05:00Z","v":5339,"vw":97.456748},{"c":97.5001,"h":97.55,"l":97.5001,"n":26,"o":97.5433,"t":"2026-10-22T18:10:00Z","v":1962,"vw":97.522554},{"c":97.555,"h":97.63,"l":97.512,"n":82,"o":97.525,"t":"2026-10-22T18:15:00Z","v":5062,"vw":97.572521},{"c":97.6,"h":97.6,"l":97.52,"n":31,"o":97.52,"t":"2026-10-22T18:20:00Z","v":1505,"vw":97.569779},{"c":97.66,"h":97.72,"l":97.63,"n":62,"o":97.63,"t":"2026-10-22T18:25:00Z","v":3422,"vw":97.66178},{"c":97.705,"h":97.74,"l":97.6583,"n":81,"o":97.685,"t":"2026-10-22T18:30:00Z","v":4680,"vw":97.708109},{"c":97.6864,"h":97.7,"l":97.55,"n":35,"o":97.67,"t":"2026-10-22T18:35:00Z","v":2340,"vw":97.675218},{"c":97.73,"h":97.73,"l":97.635,"n":89,"o":97.72,"t":"2026-10-22T18:40:00Z","v":2450,"vw":97.670336},{"c":97.68,"h":97.72,"l":97.65,"n":147,"o":97.72,"t":"2026-10-22T18:45:00Z","v":3009,"vw":97.687943},{"c":97.72,"h":97.72,"l":97.63,"n":31,"o":97.63,"t":"2026-10-22T18:50:00Z","v":1170,"vw":97.696425},{"c":97.68,"h":97.71,"l":97.66,"n":63,"o":97.7,"t":"2026-10-22T18:55:00Z","v":4138,"vw":97.683909},{"c":97.665,"h":97.7,"l":97.66,"n":59,"o":97.68,"t":"2026-10-22T19:00:00Z","v":3673,"vw":97.68101},{"c":97.61,"h":97.69,"l":97.61,"n":58,"o":97.69,"t":"2026-10-22T19:05:00Z","v":4187,"vw":97.6737},{"c":97.7,"h":97.7,"l":97.615,"n":116,"o":97.6796,"t":"2026-10-22T19:10:00Z","v":5925,"vw":97.668563},{"c":97.75,"h":97.75,"l":97.64,"n":41,"o":97.64,"t":"2026-10-22T19:15:00Z","v":5981,"vw":97.717923},{"c":97.76,"h":97.82,"l":97.7,"n":88,"o":97.735,"t":"2026-10-22T19:20:00Z","v":5351,"vw":97.782162},{"c":97.76,"h":97.7799,"l":97.711,"n":51,"o":97.765,"t":"2026-10-22T19:25:00Z","v":4958,"vw":97.744598},{"c":97.74,"h":97.77,"l":97.73,"n":24,"o":97.7699,"t":"2026-10-22T19:30:00Z","v":1790,"vw":97.753923},{"c":97.745,"h":97.75,"l":97.71,"n":70,"o":97.7174,"t":"2026-10-22T19:35:00Z","v":2609,"vw":97.733531},{"c":97.785,"h":97.84,"l":97.785,"n":42,"o":97.79,"t":"2026-10-22T19:40:00Z","v":11406,"vw":97.817074},{"c":97.82,"h":97.9399,"l":97.74,"n":118,"o":97.83,"t":"2026-10-22T19:45:00Z","v":4016,"vw":97.827089},{"c":97.94,"h":97.99,"l":97.79,"n":92,"o":97.83,"t":"2026-10-22T19:50:00Z","v":7945,"vw":97.901763},{"c":97.93,"h":98.08,"l":97.84,"n":181,"o":98,"t":"2026-10-22T19:55:00Z","v":14116,"vw":97.969803},{"c":97.96,"h":97.96,"l":97.96,"n":8,"o":97.96,"t":"2026-10-22T20:00:00Z","v":7084,"vw":97.96},{"c":97.5,"h":97.97,"l":97.5,"n":11,"o":97.97,"t":"2026-10-22T20:25:00Z","v":907,"vw":97.647144},{"c":97.77,"h":97.77,"l":97.77,"n":2,"o":97.77,"t":"2026-10-22T21:00:00Z","v":120,"vw":97.77},{"c":97.8,"h":97.8,"l":97.8,"n":3,"o":97.8,"t":"2026-10-22T21:20:00Z","v":124,"vw":97.8},{"c":97.95,"h":97.95,"l":97.95,"n":2,"o":97.95,"t":"2026-10-22T21:30:00Z","v":113,"vw":97.95},{"c":97.94,"h":97.94,"l":97.1,"n":3,"o":97.1,"t":"2026-10-22T22:20:00Z","v":2600,"vw":97.164231},{"c":97.1,"h":97.1,"l":97.1,"n":1,"o":97.1,"t":"2026-10-22T22:25:00Z","v":225,"vw":97.1}],"history":[{"c":92.15,"h":93.89,"l":89.66,"n":3330,"o":91,"t":"2025-11-10T05:00:00Z","v":492864,"vw":91.215828},{"c":92.48,"h":93,"l":91.7,"n":3138,"o":92.99,"t":"2025-11-11T05:00:00Z","v":357880,"vw":92.350992},{"c":95.4499,"h":96,"l":93.01,"n":3726,"o":93.79,"t":"2025-11-12T05:00:00Z","v":445565,"vw":94.215028},{"c":96,"h":98.7175,"l":95.43,"n":2149,"o":96,"t":"2025-11-13T05:00:00Z","v":246286,"vw":96.662685},{"c":95.1,"h":95.49,"l":94,"n":1297,"o":95,"t":"2025-11-14T05:00:00Z","v":133131,"vw":94.764401},{"c":91.29,"h":95.97,"l":90,"n":1382,"o":95.97,"t":"2025-11-17T05:00:00Z","v":213374,"vw":92.965428},{"c":92.88,"h":94,"l":89.7,"n":2635,"o":90.03,"t":"2025-11-18T05:00:00Z","v":134519,"vw":91.474304},{"c":89.02,"h":93.848,"l":88.5,"n":3426,"o":93.75,"t":"2025-11-19T05:00:00Z","v":215730,"vw":90.415601},{"c":87.5,"h":91.258,"l":86.0901,"n":1377,"o":89.9,"t":"2025-11-20T05:00:00Z","v":84365,"vw":88.796282},{"c":90.8,"h":91.2799,"l":85.5001,"n":882,"o":87.5,"t":"2025-11-21T05:00:00Z","v":100542,"vw":88.141347},{"c":91.98,"h":92.74,"l":91.5,"n":475,"o":92.55,"t":"2025-11-24T05:00:00Z","v":61896,"vw":91.917555},{"c":91.2,"h":92.95,"l":90.955,"n":394,"o":92.95,"t":"2025-11-25T05:00:00Z","v":37218,"vw":91.340244},{"c":91.72,"h":92.75,"l":91.25,"n":683,"o":91.9,"t":"2025-11-26T05:00:00Z","v":54275,"vw":92.050437},{"c":93.71,"h":94.595,"l":92.81,"n":629,"o":92.95,"t":"2025-11-28T05:00:00Z","v":64340,"vw":93.91462},{"c":91.6547,"h":92.37,"l":90.82,"n":503,"o":92.37,"t":"2025-12-01T05:00:00Z","v":49316,"vw":91.543372},{"c":91.89,"h":92.2399,"l":91.61,"n":1018,"o":91.8,"t":"2025-12-02T05:00:00Z","v":103640,"vw":91.922918},{"c":91.76,"h":92.5,"l":91.1001,"n":574,"o":92.46,"t":"2025-12-03T05:00:00Z","v":43983,"vw":91.473882},{"c":91.61,"h":92.13,"l":91.51,"n":438,"o":92.13,"t":"2025-12-04T05:00:00Z","v":23551,"vw":91.740092},{"c":91.65,"h":92.24,"l":90.57,"n":540,"o":91.76,"t":"2025-12-05T05:00:00Z","v":18700,"vw":91.500962},{"c":91.07,"h":92.4,"l":91.01,"n":611,"o":92,"t":"2025-12-08T05:00:00Z","v":50523,"vw":91.285305},{"c":91.15,"h":91.75,"l":91.03,"n":485,"o":91.75,"t":"2025-12-09T05:00:00Z","v":60069,"vw":91.192482},{"c":90.2,"h":91.55,"l":90.19,"n":599,"o":91.55,"t":"2025-12-10T05:00:00Z","v":69216,"vw":90.473731},{"c":91.59,"h":91.8,"l":90.99,"n":372,"o":90.99,"t":"2025-12-11T05:00:00Z","v":14532,"vw":91.350069},{"c":91.02,"h":91.9,"l":90.602,"n":672,"o":91.77,"t":"2025-12-12T05:00:00Z","v":26563,"vw":91.292775},{"c":90.22,"h":91.77,"l":90.21,"n":798,"o":91.77,"t":"2025-12-15T05:00:00Z","v":43908,"vw":90.925793},{"c":91.51,"h":92,"l":90.63,"n":920,"o":91,"t":"2025-12-16T05:00:00Z","v":73591,"vw":91.47663},{"c":91.25,"h":92.5,"l":90.51,"n":1406,"o":91.6,"t":"2025-12-17T05:00:00Z","v":77446,"vw":91.492215},{"c":92.23,"h":92.24,"l":91.6,"n":564,"o":92.06,"t":"2025-12-18T05:00:00Z","v":34987,"vw":91.965752},{"c":92.97,"h":93.552,"l":91.7,"n":908,"o":91.7,"t":"2025-12-19T05:00:00Z","v":49199,"vw":92.867799},{"c":93.75,"h":93.81,"l":92.9801,"n":646,"o":93.35,"t":"2025-12-22T05:00:00Z","v":67669,"vw":93.679738},{"c":94.9,"h":95,"l":93.6601,"n":611,"o":93.77,"t":"2025-12-23T05:00:00Z","v":33325,"vw":94.361684},{"c":94.9,"h":95,"l":94.5915,"n":409,"o":94.9,"t":"2025-12-24T05:00:00Z","v":23243,"vw":94.932901},{"c":94.83,"h":94.9,"l":94.5,"n":746,"o":94.9,"t":"2025-12-26T05:00:00Z","v":45811,"vw":94.633301},{"c":94.85,"h":94.9,"l":94.764,"n":885,"o":94.89,"t":"2025-12-29T05:00:00Z","v":47781,"vw":94.846235},{"c":95,"h":95.3,"l":94.78,"n":1065,"o":95.25,"t":"2025-12-30T05:00:00Z","v":88848,"vw":95.075731},{"c":95.09,"h":95.24,"l":93.81,"n":1423,"o":93.81,"t":"2025-12-31T05:00:00Z","v":286091,"vw":94.961226},{"c":94.0878,"h":94.75,"l":93.1401,"n":1094,"o":94.4,"t":"2026-01-02T05:00:00Z","v":47365,"vw":93.830742},{"c":94.25,"h":94.8,"l":93.83,"n":1516,"o":94.1,"t":"2026-01-05T05:00:00Z","v":76530,"vw":94.313199},{"c":95,"h":95.11,"l":94.2,"n":684,"o":94.25,"t":"2026-01-06T05:00:00Z","v":37260,"vw":94.765573},{"c":95.35,"h":95.75,"l":95,"n":622,"o":95,"t":"2026-01-07T05:00:00Z","v":48670,"vw":95.317861},{"c":95.55,"h":95.75,"l":94.99,"n":437,"o":95.34,"t":"2026-01-08T05:00:00Z","v":25040,"vw":95.410391},{"c":97.1,"h":97.96,"l":95.375,"n":813,"o":95.375,"t":"2026-01-09T05:00:00Z","v":109682,"vw":96.954294},{"c":97,"h":97.1,"l":95,"n":520,"o":95,"t":"2026-01-12T05:00:00Z","v":45904,"vw":96.635891},{"c":96.97,"h":97.2,"l":95.92,"n":789,"o":95.92,"t":"2026-01-13T05:00:00Z","v":42556,"vw":96.627493},{"c":98.04,"h":98.04,"l":96.52,"n":660,"o":97.25,"t":"2026-01-14T05:00:00Z","v":36546,"vw":97.510413},{"c":98,"h":98,"l":97.9,"n":1087,"o":98,"t":"2026-01-15T05:00:00Z","v":76408,"vw":97.991352},{"c":100.53,"h":101.35,"l":97.91,"n":1351,"o":98.25,"t":"2026-01-16T05:00:00Z","v":103554,"vw":98.805102},{"c":99.9,"h":100.48,"l":98.52,"n":1887,"o":100.48,"t":"2026-01-20T05:00:00Z","v":168489,"vw":99.624636},{"c":99.5,"h":100.44,"l":99.5,"n":1788,"o":100,"t":"2026-01-21T05:00:00Z","v":122632,"vw":99.897832},{"c":95.27,"h":97.075,"l":94,"n":6822,"o":97,"t":"2026-01-22T05:00:00Z","v":987206,"vw":95.102995},{"c":96.35,"h":96.71,"l":95.4255,"n":1913,"o":95.5,"t":"2026-01-23T05:00:00Z","v":198239,"vw":95.969684},{"c":96.67,"h":97.44,"l":96.2,"n":2379,"o":97,"t":"2026-01-26T05:00:00Z","v":189828,"vw":96.681116},{"c":96.89,"h":97.82,"l":96.4775,"n":1228,"o":96.82,"t":"2026-01-27T05:00:00Z","v":130725,"vw":96.914821},{"c":97.27,"h":97.53,"l":97.01,"n":2227,"o":97.48,"t":"2026-01-28T05:00:00Z","v":121425,"vw":97.329428},{"c":96.24,"h":97.425,"l":95.5,"n":1881,"o":97.1,"t":"2026-01-29T05:00:00Z","v":188993,"vw":96.172557},{"c":94.84,"h":95.75,"l":94.5,"n":2165,"o":95,"t":"2026-01-30T05:00:00Z","v":265977,"vw":94.962477},{"c":93.03,"h":94.2431,"l":93,"n":1829,"o":93.65,"t":"2026-02-02T05:00:00Z","v":126258,"vw":93.545254},{"c":91.07,"h":93.835,"l":90.53,"n":1950,"o":93.4,"t":"2026-02-03T05:00:00Z","v":109795,"vw":91.654383},{"c":90.08,"h":91.68,"l":90.01,"n":1630,"o":91.68,"t":"2026-02-04T05:00:00Z","v":124646,"vw":90.567259},{"c":82.5,"h":90,"l":81.02,"n":2644,"o":89.78,"t":"2026-02-05T05:00:00Z","v":235408,"vw":85.804412},{"c":88.705,"h":89.16,"l":82.04,"n":3114,"o":84.02,"t":"2026-02-06T05:00:00Z","v":338419,"vw":86.427968},{"c":85.73,"h":89.2,"l":84.85,"n":3045,"o":89,"t":"2026-02-09T05:00:00Z","v":261299,"vw":86.357178},{"c":88,"h":90.49,"l":85.81,"n":1238,"o":86.78,"t":"2026-02-10T05:00:00Z","v":81498,"vw":88.560595},{"c":87.75,"h":89.1999,"l":87,"n":882,"o":87.24,"t":"2026-02-11T05:00:00Z","v":72131,"vw":87.825612},{"c":89.12,"h":89.98,"l":87.18,"n":1325,"o":88.64,"t":"2026-02-12T05:00:00Z","v":144491,"vw":88.371342},{"c":92.16,"h":92.5,"l":89.21,"n":1455,"o":89.83,"t":"2026-02-13T05:00:00Z","v":79420,"vw":91.582291},{"c":93.72,"h":93.99,"l":91.801,"n":1602,"o":92,"t":"2026-02-17T05:00:00Z","v":162062,"vw":93.3575},{"c":92.35,"h":94.3215,"l":92.06,"n":1245,"o":93.6,"t":"2026-02-18T05:00:00Z","v":104924,"vw":93.465533},{"c":93.16,"h":93.7,"l":91.9,"n":961,"o":92.74,"t":"2026-02-19T05:00:00Z","v":85916,"vw":92.77692},{"c":94.41,"h":94.42,"l":93,"n":1197,"o":93.17,"t":"2026-02-20T05:00:00Z","v":55786,"vw":93.923208},{"c":93.31,"h":94.6,"l":93.1,"n":1640,"o":94,"t":"2026-02-23T05:00:00Z","v":112131,"vw":93.708646},{"c":93.05,"h":94.41,"l":92.62,"n":1615,"o":93.33,"t":"2026-02-24T05:00:00Z","v":108446,"vw":93.670349},{"c":95.3,"h":95.44,"l":93.795,"n":1126,"o":93.87,"t":"2026-02-25T05:00:00Z","v":99081,"vw":94.596683},{"c":96.39,"h":97.72,"l":94.9,"n":3091,"o":95.55,"t":"2026-02-26T05:00:00Z","v":336686,"vw":95.896207},{"c":94.81,"h":95.5,"l":94,"n":1376,"o":95.12,"t":"2026-02-27T05:00:00Z","v":161945,"vw":95.097002},{"c":94.2,"h":95.5,"l":93.75,"n":1268,"o":94.5,"t":"2026-03-02T05:00:00Z","v":118577,"vw":94.454686},{"c":93.5,"h":94.2499,"l":93,"n":822,"o":93.01,"t":"2026-03-03T05:00:00Z","v":30450,"vw":93.349354},{"c":94.61,"h":94.64,"l":93.5,"n":971,"o":94.63,"t":"2026-03-04T05:00:00Z","v":91277,"vw":94.317198},{"c":94.94,"h":94.96,"l":93.61,"n":874,"o":94,"t":"2026-03-05T05:00:00Z","v":105142,"vw":94.514701},{"c":94.57,"h":95.1599,"l":94.0303,"n":810,"o":94.69,"t":"2026-03-06T05:00:00Z","v":38634,"vw":94.597687},{"c":94.78,"h":94.92,"l":94,"n":687,"o":94.26,"t":"2026-03-09T04:00:00Z","v":50966,"vw":94.586516},{"c":94.85,"h":94.92,"l":94.3999,"n":1212,"o":94.85,"t":"2026-03-10T04:00:00Z","v":82809,"vw":94.798609},{"c":95.9997,"h":96.44,"l":94.95,"n":2948,"o":95.4,"t":"2026-03-11T04:00:00Z","v":353112,"vw":95.852674},{"c":95.8,"h":96.02,"l":95.4,"n":1299,"o":96.02,"t":"2026-03-12T04:00:00Z","v":83493,"vw":95.758367},{"c":96.75,"h":96.88,"l":96.105,"n":2103,"o":96.4,"t":"2026-03-13T04:00:00Z","v":235578,"vw":96.544653},{"c":97.75,"h":97.75,"l":97,"n":2489,"o":97.08,"t":"2026-03-16T04:00:00Z","v":262817,"vw":97.33997},{"c":98.7,"h":98.7,"l":98.01,"n":2814,"o":98.01,"t":"2026-03-17T04:00:00Z","v":207027,"vw":98.392246},{"c":97.56,"h":98.9,"l":97.5,"n":2048,"o":98.9,"t":"2026-03-18T04:00:00Z","v":168361,"vw":98.119272},{"c":97.76,"h":98.4899,"l":97.0101,"n":1144,"o":97.1,"t":"2026-03-19T04:00:00Z","v":103433,"vw":97.62212},{"c":97.1,"h":98.15,"l":97.06,"n":1396,"o":98.15,"t":"2026-03-20T04:00:00Z","v":125271,"vw":97.509055},{"c":97.88,"h":98.1,"l":96.885,"n":1615,"o":98.09,"t":"2026-03-23T04:00:00Z","v":136318,"vw":97.603261},{"c":98.25,"h":98.25,"l":97.76,"n":1309,"o":97.9,"t":"2026-03-24T04:00:00Z","v":131352,"vw":98.041609},{"c":99,"h":99.75,"l":98.31,"n":1487,"o":98.6,"t":"2026-03-25T04:00:00Z","v":164496,"vw":99.095752},{"c":99,"h":99.25,"l":98.62,"n":1584,"o":99.05,"t":"2026-03-26T04:00:00Z","v":163295,"vw":98.966358},{"c":98.56,"h":99.2399,"l":98.55,"n":1831,"o":99.15,"t":"2026-03-27T04:00:00Z","v":155205,"vw":98.778378},{"c":99.43,"h":99.87,"l":98.62,"n":2935,"o":99.39,"t":"2026-03-30T04:00:00Z","v":416919,"vw":99.268269},{"c":99.73,"h":100.01,"l":99.42,"n":3092,"o":99.65,"t":"2026-03-31T04:00:00Z","v":429196,"vw":99.861819},{"c":97.98,"h":98.595,"l":96.5,"n":2352,"o":98.51,"t":"2026-04-01T04:00:00Z","v":182761,"vw":97.814706},{"c":97.27,"h":97.99,"l":97.03,"n":1501,"o":97.87,"t":"2026-04-02T04:00:00Z","v":86892,"vw":97.516248},{"c":97.72,"h":97.85,"l":97.28,"n":1562,"o":97.7,"t":"2026-04-06T04:00:00Z","v":134931,"vw":97.647168},{"c":97.42,"h":97.8,"l":97.34,"n":876,"o":97.34,"t":"2026-04-07T04:00:00Z","v":58001,"vw":97.563824},{"c":98.01,"h":98.02,"l":97.55,"n":1130,"o":98,"t":"2026-04-08T04:00:00Z","v":80658,"vw":97.79706},{"c":98.13,"h":98.25,"l":97.8601,"n":1057,"o":98.06,"t":"2026-04-09T04:00:00Z","v":64973,"vw":98.0976},{"c":98.21,"h":98.2987,"l":97.9523,"n":993,"o":98,"t":"2026-04-10T04:00:00Z","v":60815,"vw":98.147244},{"c":97.5,"h":98.3,"l":97.4,"n":2190,"o":98,"t":"2026-04-13T04:00:00Z","v":172099,"vw":97.845521},{"c":97.95,"h":97.978,"l":97.29,"n":1302,"o":97.3,"t":"2026-04-14T04:00:00Z","v":128737,"vw":97.782673},{"c":99.7,"h":99.85,"l":97.7903,"n":1902,"o":98.08,"t":"2026-04-15T04:00:00Z","v":202201,"vw":99.187224},{"c":99.26,"h":99.4,"l":99.05,"n":1564,"o":99.4,"t":"2026-04-16T04:00:00Z","v":124157,"vw":99.300568},{"c":99.58,"h":99.58,"l":99.15,"n":1931,"o":99.4,"t":"2026-04-17T04:00:00Z","v":193872,"vw":99.307849},{"c":99.55,"h":99.65,"l":99.45,"n":1333,"o":99.5,"t":"2026-04-20T04:00:00Z","v":121373,"vw":99.590734},{"c":99.54,"h":99.65,"l":99.43,"n":1103,"o":99.65,"t":"2026-04-21T04:00:00Z","v":81821,"vw":99.596974},{"c":99.91,"h":99.91,"l":99.55,"n":1497,"o":99.6,"t":"2026-04-22T04:00:00Z","v":293393,"vw":99.745779},{"c":99.97,"h":99.97,"l":99.83,"n":1203,"o":99.96,"t":"2026-04-23T04:00:00Z","v":236323,"vw":99.930699},{"c":99.86,"h":99.99,"l":99.8,"n":1193,"o":99.99,"t":"2026-04-24T04:00:00Z","v":94388,"vw":99.953999},{"c":99.99,"h":100,"l":99.92,"n":1227,"o":99.99,"t":"2026-04-27T04:00:00Z","v":157933,"vw":99.983857},{"c":99.99,"h":100,"l":99.8,"n":1594,"o":99.96,"t":"2026-04-28T04:00:00Z","v":235521,"vw":99.971821},{"c":100.02,"h":100.03,"l":99.9,"n":1721,"o":99.99,"t":"2026-04-29T04:00:00Z","v":363512,"vw":99.997752},{"c":99.95,"h":100.04,"l":99.79,"n":3490,"o":99.95,"t":"2026-04-30T04:00:00Z","v":540670,"vw":99.97993},{"c":99.25,"h":99.3032,"l":97.95,"n":3281,"o":98.56,"t":"2026-05-01T04:00:00Z","v":375024,"vw":98.57119},{"c":99.285,"h":99.37,"l":99.01,"n":1715,"o":99.3,"t":"2026-05-04T04:00:00Z","v":121614,"vw":99.20665},{"c":99.59,"h":99.6,"l":99.25,"n":1369,"o":99.38,"t":"2026-05-05T04:00:00Z","v":147075,"vw":99.514461},{"c":99.31,"h":99.6,"l":99,"n":1489,"o":99.6,"t":"2026-05-06T04:00:00Z","v":151854,"vw":99.316766},{"c":99.27,"h":99.4999,"l":99.2,"n":1038,"o":99.21,"t":"2026-05-07T04:00:00Z","v":82509,"vw":99.314531},{"c":99.52,"h":99.56,"l":99.22,"n":1299,"o":99.45,"t":"2026-05-08T04:00:00Z","v":93288,"vw":99.44358},{"c":99.4,"h":99.602,"l":99.29,"n":2211,"o":99.6,"t":"2026-05-11T04:00:00Z","v":229573,"vw":99.42139},{"c":99.36,"h":99.64,"l":99.27,"n":1522,"o":99.62,"t":"2026-05-12T04:00:00Z","v":143036,"vw":99.430134},{"c":99.3,"h":99.54,"l":99.26,"n":1346,"o":99.54,"t":"2026-05-13T04:00:00Z","v":130591,"vw":99.384601},{"c":99.92,"h":100.01,"l":99.5001,"n":4331,"o":99.7,"t":"2026-05-14T04:00:00Z","v":435290,"vw":99.832873},{"c":100,"h":100.01,"l":99.92,"n":3524,"o":99.98,"t":"2026-05-15T04:00:00Z","v":544016,"vw":99.991849},{"c":99.96,"h":100.11,"l":99.85,"n":3396,"o":100.11,"t":"2026-05-18T04:00:00Z","v":272840,"vw":99.973017},{"c":100.01,"h":100.01,"l":99.9,"n":2714,"o":100,"t":"2026-05-19T04:00:00Z","v":408828,"vw":99.991614},{"c":100,"h":100.01,"l":99.97,"n":2396,"o":100,"t":"2026-05-20T04:00:00Z","v":266743,"vw":100.002957},{"c":100.01,"h":100.01,"l":99.98,"n":2584,"o":100,"t":"2026-05-21T04:00:00Z","v":311801,"vw":100.005514},{"c":100.01,"h":100.01,"l":99.98,"n":2767,"o":100.01,"t":"2026-05-22T04:00:00Z","v":402432,"vw":100.00584},{"c":100.01,"h":100.02,"l":99.99,"n":4040,"o":100.01,"t":"2026-05-26T04:00:00Z","v":591064,"vw":100.00675},{"c":100.01,"h":100.01,"l":99.99,"n":4156,"o":100.01,"t":"2026-05-27T04:00:00Z","v":717441,"vw":100.006592},{"c":100,"h":100.08,"l":99.95,"n":6002,"o":100.08,"t":"2026-05-28T04:00:00Z","v":1026280,"vw":100.000235},{"c":100.01,"h":100.02,"l":99.99,"n":6899,"o":100,"t":"2026-05-29T04:00:00Z","v":1646255,"vw":100.008277},{"c":99.56,"h":99.88,"l":98.56,"n":9053,"o":98.56,"t":"2026-06-01T04:00:00Z","v":1067419,"vw":99.609254},{"c":97.32,"h":99.59,"l":97.32,"n":10118,"o":99.47,"t":"2026-06-02T04:00:00Z","v":887125,"vw":98.608239},{"c":96.91,"h":98.6,"l":96.5,"n":6642,"o":98.43,"t":"2026-06-03T04:00:00Z","v":698964,"vw":97.498318},{"c":96.5,"h":97.38,"l":95.69,"n":7200,"o":96.63,"t":"2026-06-04T04:00:00Z","v":778028,"vw":96.693876},{"c":94.35,"h":96.37,"l":92,"n":10336,"o":96.3,"t":"2026-06-05T04:00:00Z","v":1318082,"vw":93.553039},{"c":97.79,"h":97.7999,"l":95.61,"n":6234,"o":96,"t":"2026-06-08T04:00:00Z","v":672454,"vw":97.142914},{"c":97.2,"h":98.455,"l":95.26,"n":3607,"o":98.22,"t":"2026-06-09T04:00:00Z","v":293739,"vw":96.987834},{"c":97.34,"h":98.11,"l":97.0128,"n":3369,"o":97.07,"t":"2026-06-10T04:00:00Z","v":357828,"vw":97.683907},{"c":98.27,"h":98.6,"l":97.5,"n":3058,"o":98,"t":"2026-06-11T04:00:00Z","v":272847,"vw":98.289218},{"c":98.94,"h":99.68,"l":98.67,"n":4619,"o":98.77,"t":"2026-06-12T04:00:00Z","v":430305,"vw":99.185725},{"c":100.01,"h":100.01,"l":99.53,"n":6609,"o":99.81,"t":"2026-06-15T04:00:00Z","v":788645,"vw":99.938459},{"c":99.99,"h":100.01,"l":99.65,"n":7270,"o":99.98,"t":"2026-06-16T04:00:00Z","v":987592,"vw":99.955204},{"c":100.01,"h":100.01,"l":99.88,"n":6572,"o":99.88,"t":"2026-06-17T04:00:00Z","v":821610,"vw":99.974504},{"c":97.71,"h":99.91,"l":92.88,"n":15771,"o":99.9,"t":"2026-06-18T04:00:00Z","v":1607778,"vw":96.217165},{"c":97.38,"h":99.4399,"l":97.11,"n":6112,"o":99.39,"t":"2026-06-22T04:00:00Z","v":563374,"vw":98.178153},{"c":94.5,"h":97.29,"l":94.5,"n":5608,"o":96,"t":"2026-06-23T04:00:00Z","v":458460,"vw":95.942158},{"c":88.56,"h":93.78,"l":88.55,"n":13055,"o":92.1,"t":"2026-06-24T04:00:00Z","v":955072,"vw":90.984176},{"c":83.53,"h":90.41,"l":83.3006,"n":9052,"o":90.01,"t":"2026-06-25T04:00:00Z","v":825757,"vw":85.533673},{"c":87.75,"h":88,"l":79.01,"n":10971,"o":79.94,"t":"2026-06-26T04:00:00Z","v":871649,"vw":84.390827},{"c":91.72,"h":92.34,"l":87.7601,"n":7305,"o":90.94,"t":"2026-06-29T04:00:00Z","v":562820,"vw":90.04047},{"c":91.05,"h":92.64,"l":88.8582,"n":5917,"o":90.25,"t":"2026-06-30T04:00:00Z","v":356753,"vw":90.65843},{"c":96.86,"h":98.14,"l":90.89,"n":5938,"o":90.89,"t":"2026-07-01T04:00:00Z","v":390391,"vw":96.814215},{"c":97.15,"h":98.71,"l":97.0001,"n":5166,"o":97.8,"t":"2026-07-02T04:00:00Z","v":343460,"vw":97.744459},{"c":97.6,"h":98.3,"l":96.7,"n":3974,"o":97.19,"t":"2026-07-06T04:00:00Z","v":234406,"vw":97.821524},{"c":97.2,"h":98.24,"l":96.925,"n":3323,"o":98,"t":"2026-07-07T04:00:00Z","v":169867,"vw":97.416507},{"c":96.3,"h":97.25,"l":95.61,"n":2961,"o":96.9,"t":"2026-07-08T04:00:00Z","v":113276,"vw":96.324419},{"c":97.3,"h":97.73,"l":95.9,"n":2869,"o":96.99,"t":"2026-07-09T04:00:00Z","v":129074,"vw":96.814356},{"c":97.5,"h":97.8,"l":96.5,"n":2458,"o":97.46,"t":"2026-07-10T04:00:00Z","v":108009,"vw":97.111445},{"c":96.81,"h":97.42,"l":96,"n":3425,"o":96,"t":"2026-07-13T04:00:00Z","v":160617,"vw":96.794889},{"c":97.9225,"h":97.96,"l":97.25,"n":2337,"o":97.5,"t":"2026-07-14T04:00:00Z","v":101511,"vw":97.549457},{"c":98.76,"h":98.76,"l":97.6219,"n":3043,"o":98,"t":"2026-07-15T04:00:00Z","v":201825,"vw":98.135687},{"c":97.45,"h":98.9,"l":97.05,"n":3136,"o":98.8,"t":"2026-07-16T04:00:00Z","v":203390,"vw":97.848977},{"c":97.73,"h":99,"l":96.03,"n":2765,"o":97.1,"t":"2026-07-17T04:00:00Z","v":171165,"vw":97.277727},{"c":97.78,"h":98.5,"l":97.48,"n":3148,"o":97.65,"t":"2026-07-20T04:00:00Z","v":157656,"vw":97.893786},{"c":98.29,"h":98.29,"l":97.51,"n":2725,"o":98.05,"t":"2026-07-21T04:00:00Z","v":129106,"vw":97.931791},{"c":98.09,"h":98.4,"l":97.71,"n":2017,"o":98.15,"t":"2026-07-22T04:00:00Z","v":97583,"vw":98.089792},{"c":96.3,"h":97.88,"l":95.35,"n":2947,"o":97.88,"t":"2026-07-23T04:00:00Z","v":118417,"vw":96.727765},{"c":96.58,"h":97.18,"l":96.0001,"n":2539,"o":96.68,"t":"2026-07-24T04:00:00Z","v":131186,"vw":96.78628},{"c":96.76,"h":97.49,"l":96.58,"n":3251,"o":97.18,"t":"2026-07-27T04:00:00Z","v":148209,"vw":96.832655},{"c":95.4,"h":96.9999,"l":95.4,"n":3176,"o":96.48,"t":"2026-07-28T04:00:00Z","v":174450,"vw":96.422491},{"c":95.5,"h":96.8,"l":95.5,"n":2544,"o":96.25,"t":"2026-07-29T04:00:00Z","v":112638,"vw":95.96427},{"c":97.21,"h":97.5,"l":96.09,"n":2068,"o":96.47,"t":"2026-07-30T04:00:00Z","v":117376,"vw":97.055117},{"c":96.9,"h":97.87,"l":96.55,"n":2605,"o":97,"t":"2026-07-31T04:00:00Z","v":134554,"vw":97.165215},{"c":97.27,"h":97.65,"l":97.05,"n":2949,"o":97.38,"t":"2026-08-03T04:00:00Z","v":180562,"vw":97.368063},{"c":97.81,"h":97.99,"l":97.3,"n":2458,"o":97.3,"t":"2026-08-04T04:00:00Z","v":117539,"vw":97.724856},{"c":98.04,"h":98.35,"l":97.9602,"n":2203,"o":98,"t":"2026-08-05T04:00:00Z","v":95198,"vw":98.098906},{"c":98.8,"h":98.9,"l":98.21,"n":2418,"o":98.49,"t":"2026-08-06T04:00:00Z","v":116896,"vw":98.68759},{"c":99.47,"h":99.5,"l":98.8,"n":3263,"o":98.88,"t":"2026-08-07T04:00:00Z","v":189864,"vw":99.011488},{"c":98.67,"h":99.29,"l":98.061,"n":3175,"o":99.17,"t":"2026-08-10T04:00:00Z","v":116475,"vw":98.761667},{"c":99.14,"h":99.47,"l":98.32,"n":2041,"o":98.32,"t":"2026-08-11T04:00:00Z","v":122012,"vw":98.956758},{"c":99.4,"h":99.47,"l":99.07,"n":2192,"o":99.47,"t":"2026-08-12T04:00:00Z","v":107044,"vw":99.279607},{"c":99.7,"h":99.7,"l":99.3,"n":2058,"o":99.4,"t":"2026-08-13T04:00:00Z","v":120276,"vw":99.505269},{"c":99.26,"h":99.84,"l":99.15,"n":2455,"o":99.7,"t":"2026-08-14T04:00:00Z","v":103166,"vw":99.374502},{"c":99.48,"h":99.63,"l":99.31,"n":2319,"o":99.63,"t":"2026-08-17T04:00:00Z","v":81095,"vw":99.414589},{"c":99.69,"h":99.84,"l":99.2,"n":2264,"o":99.2,"t":"2026-08-18T04:00:00Z","v":123032,"vw":99.677299},{"c":99.94,"h":99.94,"l":99.5201,"n":2860,"o":99.8,"t":"2026-08-19T04:00:00Z","v":230552,"vw":99.831163},{"c":99.91,"h":100.09,"l":99.735,"n":3827,"o":99.89,"t":"2026-08-20T04:00:00Z","v":559346,"vw":99.988396},{"c":100.01,"h":100.01,"l":99.9,"n":3661,"o":100,"t":"2026-08-21T04:00:00Z","v":454256,"vw":100.001409},{"c":100,"h":100.01,"l":99.96,"n":3403,"o":100,"t":"2026-08-24T04:00:00Z","v":350487,"vw":100.003329},{"c":100,"h":100.01,"l":99.999,"n":3203,"o":100,"t":"2026-08-25T04:00:00Z","v":257502,"vw":100.007149},{"c":100.01,"h":100.07,"l":100,"n":2793,"o":100,"t":"2026-08-26T04:00:00Z","v":226800,"vw":100.008082},{"c":100.01,"h":100.01,"l":99.99,"n":4296,"o":100.01,"t":"2026-08-27T04:00:00Z","v":520818,"vw":100.008946},{"c":99.75,"h":100.01,"l":99.38,"n":5087,"o":100.01,"t":"2026-08-28T04:00:00Z","v":388195,"vw":99.867432},{"c":100.01,"h":100.01,"l":99.87,"n":4531,"o":99.99,"t":"2026-08-31T04:00:00Z","v":741545,"vw":100.005229},{"c":99.95,"h":100.01,"l":99.67,"n":4516,"o":99.99,"t":"2026-09-01T04:00:00Z","v":368856,"vw":99.940662},{"c":100,"h":100.01,"l":99.9,"n":3141,"o":100,"t":"2026-09-02T04:00:00Z","v":317048,"vw":99.992299},{"c":100,"h":100.01,"l":99.93,"n":5026,"o":100,"t":"2026-09-03T04:00:00Z","v":608776,"vw":100.000337},{"c":100.01,"h":100.01,"l":99.96,"n":3630,"o":99.99,"t":"2026-09-04T04:00:00Z","v":547093,"vw":100.003802},{"c":99.89,"h":100.01,"l":99.89,"n":4715,"o":100,"t":"2026-09-08T04:00:00Z","v":451480,"vw":99.98213},{"c":100.01,"h":100.01,"l":99.9,"n":3537,"o":99.91,"t":"2026-09-09T04:00:00Z","v":342829,"vw":99.98306},{"c":100.01,"h":100.01,"l":99.92,"n":3451,"o":99.93,"t":"2026-09-10T04:00:00Z","v":455703,"vw":99.99189},{"c":99.75,"h":100.01,"l":99.46,"n":5348,"o":100.01,"t":"2026-09-11T04:00:00Z","v":716201,"vw":99.960113},{"c":100.01,"h":100.01,"l":99.65,"n":4542,"o":99.65,"t":"2026-09-14T04:00:00Z","v":577764,"vw":99.981211},{"c":100,"h":100,"l":99.66,"n":5400,"o":99.97,"t":"2026-09-15T04:00:00Z","v":718545,"vw":99.943945},{"c":100.01,"h":100.01,"l":99.81,"n":4523,"o":99.97,"t":"2026-09-16T04:00:00Z","v":597128,"vw":99.93955},{"c":99.97,"h":100.01,"l":99.91,"n":4574,"o":100.01,"t":"2026-09-17T04:00:00Z","v":589146,"vw":99.991461},{"c":100.01,"h":100.01,"l":99.95,"n":4871,"o":99.99,"t":"2026-09-18T04:00:00Z","v":823509,"vw":100.006061},{"c":100.01,"h":100.01,"l":99.971,"n":5500,"o":99.99,"t":"2026-09-21T04:00:00Z","v":638079,"vw":100.00358},{"c":100.01,"h":100.01,"l":99.99,"n":4423,"o":100,"t":"2026-09-22T04:00:00Z","v":678975,"vw":100.007245},{"c":100.01,"h":100.01,"l":99.95,"n":4165,"o":100.01,"t":"2026-09-23T04:00:00Z","v":547829,"vw":100.000026},{"c":100.01,"h":100.01,"l":99.98,"n":4034,"o":99.99,"t":"2026-09-24T04:00:00Z","v":383175,"vw":100.003761},{"c":100.01,"h":100.01,"l":99.98,"n":4266,"o":100,"t":"2026-09-25T04:00:00Z","v":501531,"vw":100.00607},{"c":100.01,"h":100.01,"l":99.75,"n":5469,"o":100,"t":"2026-09-28T04:00:00Z","v":697458,"vw":99.994903},{"c":100.01,"h":100.01,"l":99.97,"n":3860,"o":100,"t":"2026-09-29T04:00:00Z","v":440573,"vw":99.998922},{"c":100.01,"h":100.01,"l":100,"n":4494,"o":100.01,"t":"2026-09-30T04:00:00Z","v":793666,"vw":100.008881},{"c":100.01,"h":100.01,"l":99.959,"n":5319,"o":100,"t":"2026-10-01T04:00:00Z","v":610779,"vw":100.007596},{"c":100.01,"h":100.01,"l":99.99,"n":5528,"o":100,"t":"2026-10-02T04:00:00Z","v":555845,"vw":100.007252},{"c":100.01,"h":100.01,"l":100,"n":5704,"o":100.01,"t":"2026-10-05T04:00:00Z","v":665357,"vw":100.008626},{"c":100.01,"h":100.01,"l":99.4543,"n":5409,"o":100.01,"t":"2026-10-06T04:00:00Z","v":558753,"vw":99.995591},{"c":99.42,"h":99.99,"l":99.33,"n":7623,"o":99.98,"t":"2026-10-07T04:00:00Z","v":750203,"vw":99.834587},{"c":98.82,"h":99.75,"l":98.75,"n":8431,"o":99.54,"t":"2026-10-08T04:00:00Z","v":825654,"vw":99.162606},{"c":99.1,"h":99.5,"l":98.932,"n":5561,"o":99.38,"t":"2026-10-09T04:00:00Z","v":435791,"vw":99.166179},{"c":99.4,"h":99.64,"l":99.2,"n":5576,"o":99.2,"t":"2026-10-12T04:00:00Z","v":569198,"vw":99.479392},{"c":98.79,"h":99.6,"l":98.79,"n":5478,"o":99.35,"t":"2026-10-13T04:00:00Z","v":492134,"vw":99.284844},{"c":97.67,"h":98.4129,"l":96.71,"n":12640,"o":98.13,"t":"2026-10-14T04:00:00Z","v":1186264,"vw":97.27575},{"c":97.85,"h":98.49,"l":96.51,"n":8492,"o":97.5,"t":"2026-10-15T04:00:00Z","v":730250,"vw":97.666702},{"c":96.885,"h":98.1,"l":96.82,"n":7021,"o":98.1,"t":"2026-10-16T04:00:00Z","v":590743,"vw":97.353566},{"c":97.81,"h":98,"l":96.9,"n":5192,"o":97.63,"t":"2026-10-19T04:00:00Z","v":322772,"vw":97.369893},{"c":98.75,"h":99.049,"l":97.8,"n":5684,"o":97.8,"t":"2026-10-20T04:00:00Z","v":604598,"vw":98.390834},{"c":98.16,"h":99.09,"l":98.05,"n":8369,"o":99.02,"t":"2026-10-21T04:00:00Z","v":508359,"vw":98.683329},{"c":97.96,"h":98.35,"l":97.03,"n":8527,"o":98.2,"t":"2026-10-22T04:00:00Z","v":474231,"vw":97.593999}],"volatilityBars":[{"c":99.98,"h":99.98,"l":99.98,"n":4,"o":99.98,"t":"2026-09-22T09:30:00Z","v":263,"vw":99.98},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-09-22T11:30:00Z","v":658,"vw":100},{"c":99.99,"h":100.01,"l":99.99,"n":12,"o":100.008,"t":"2026-09-22T11:45:00Z","v":10287,"vw":100.009762},{"c":100,"h":100,"l":99.9998,"n":6,"o":100,"t":"2026-09-22T12:00:00Z","v":1234,"vw":99.999919},{"c":99.99,"h":99.9906,"l":99.99,"n":7,"o":99.9906,"t":"2026-09-22T12:15:00Z","v":651,"vw":99.990145},{"c":100,"h":100,"l":100,"n":4,"o":100,"t":"2026-09-22T12:30:00Z","v":4500,"vw":100},{"c":100,"h":100,"l":99.9901,"n":7,"o":99.9901,"t":"2026-09-22T13:00:00Z","v":837,"vw":99.998443},{"c":99.99,"h":99.9985,"l":99.99,"n":25,"o":99.9915,"t":"2026-09-22T13:15:00Z","v":3581,"vw":99.990373},{"c":100.01,"h":100.01,"l":100,"n":384,"o":100,"t":"2026-09-22T13:30:00Z","v":34197,"vw":100.003168},{"c":100,"h":100.01,"l":100,"n":187,"o":100.005,"t":"2026-09-22T13:45:00Z","v":22164,"vw":100.002823},{"c":100,"h":100.01,"l":100,"n":154,"o":100.0023,"t":"2026-09-22T14:00:00Z","v":17410,"vw":100.005014},{"c":100.01,"h":100.01,"l":100,"n":161,"o":100.01,"t":"2026-09-22T14:15:00Z","v":21945,"vw":100.008251},{"c":100.01,"h":100.01,"l":100,"n":157,"o":100.01,"t":"2026-09-22T14:30:00Z","v":25003,"vw":100.008979},{"c":100.0018,"h":100.01,"l":100,"n":147,"o":100.005,"t":"2026-09-22T14:45:00Z","v":24838,"vw":100.008288},{"c":100.01,"h":100.01,"l":100,"n":102,"o":100.006,"t":"2026-09-22T15:00:00Z","v":19685,"vw":100.009303},{"c":100.01,"h":100.01,"l":100.005,"n":92,"o":100.005,"t":"2026-09-22T15:15:00Z","v":25254,"vw":100.009706},{"c":100.01,"h":100.01,"l":100,"n":197,"o":100.01,"t":"2026-09-22T15:30:00Z","v":28013,"vw":100.007087},{"c":100.005,"h":100.01,"l":100,"n":111,"o":100.005,"t":"2026-09-22T15:45:00Z","v":14546,"vw":100.00783},{"c":100.001,"h":100.01,"l":100,"n":75,"o":100.01,"t":"2026-09-22T16:00:00Z","v":10417,"vw":100.007353},{"c":100.01,"h":100.01,"l":100,"n":117,"o":100.005,"t":"2026-09-22T16:15:00Z","v":17545,"vw":100.008321},{"c":100,"h":100.01,"l":100,"n":56,"o":100.01,"t":"2026-09-22T16:30:00Z","v":6323,"vw":100.008898},{"c":100.01,"h":100.01,"l":100,"n":80,"o":100.005,"t":"2026-09-22T16:45:00Z","v":16048,"vw":100.008991},{"c":100.01,"h":100.01,"l":100.0001,"n":61,"o":100.005,"t":"2026-09-22T17:00:00Z","v":14616,"vw":100.00905},{"c":100.01,"h":100.01,"l":100,"n":60,"o":100.01,"t":"2026-09-22T17:15:00Z","v":7811,"vw":100.009447},{"c":100.01,"h":100.01,"l":100.0014,"n":86,"o":100.01,"t":"2026-09-22T17:30:00Z","v":25989,"vw":100.009613},{"c":100.001,"h":100.01,"l":100,"n":109,"o":100.01,"t":"2026-09-22T17:45:00Z","v":8563,"vw":100.008861},{"c":100.002,"h":100.01,"l":100.002,"n":65,"o":100.0099,"t":"2026-09-22T18:00:00Z","v":23427,"vw":100.00955},{"c":100.0063,"h":100.01,"l":100.005,"n":94,"o":100.01,"t":"2026-09-22T18:15:00Z","v":13068,"vw":100.009336},{"c":100.004,"h":100.01,"l":100.004,"n":80,"o":100.0097,"t":"2026-09-22T18:30:00Z","v":25365,"vw":100.009624},{"c":100.01,"h":100.01,"l":100,"n":67,"o":100.01,"t":"2026-09-22T18:45:00Z","v":7282,"vw":100.008329},{"c":100.0001,"h":100.01,"l":100,"n":130,"o":100.01,"t":"2026-09-22T19:00:00Z","v":14963,"vw":100.006162},{"c":100.0098,"h":100.01,"l":100,"n":125,"o":100.01,"t":"2026-09-22T19:15:00Z","v":23230,"vw":100.007125},{"c":100.005,"h":100.01,"l":100,"n":140,"o":100.01,"t":"2026-09-22T19:30:00Z","v":51313,"vw":100.008147},{"c":99.99,"h":100.01,"l":99.99,"n":689,"o":100.01,"t":"2026-09-22T19:45:00Z","v":137049,"vw":100.005071},{"c":100.01,"h":100.01,"l":100.01,"n":7,"o":100.01,"t":"2026-09-22T20:00:00Z","v":1868,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-09-22T20:15:00Z","v":399,"vw":100.01},{"c":100,"h":100.01,"l":100,"n":6,"o":100.01,"t":"2026-09-22T20:30:00Z","v":1651,"vw":100.008173},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-22T20:45:00Z","v":100,"vw":100.01},{"c":100.0015,"h":100.0015,"l":100.0015,"n":1,"o":100.0015,"t":"2026-09-22T21:00:00Z","v":100,"vw":100.0015},{"c":100.0085,"h":100.0085,"l":100.0085,"n":1,"o":100.0085,"t":"2026-09-22T21:15:00Z","v":100,"vw":100.0085},{"c":100,"h":100,"l":100,"n":11,"o":100,"t":"2026-09-22T21:30:00Z","v":500,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-22T22:00:00Z","v":4214,"vw":100.01},{"c":100.01,"h":100.01,"l":100,"n":9,"o":100,"t":"2026-09-22T22:30:00Z","v":1443,"vw":100.006937},{"c":100.0099,"h":100.01,"l":100.0099,"n":3,"o":100.01,"t":"2026-09-22T23:00:00Z","v":601,"vw":100.00995},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-22T23:45:00Z","v":1991,"vw":100.01},{"c":100.009,"h":100.009,"l":100.009,"n":1,"o":100.009,"t":"2026-09-23T08:15:00Z","v":100,"vw":100.009},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-23T08:45:00Z","v":100,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-23T09:00:00Z","v":250,"vw":100.01},{"c":100.01,"h":100.01,"l":100,"n":10,"o":100,"t":"2026-09-23T10:15:00Z","v":2550,"vw":100.000789},{"c":100,"h":100.0015,"l":99.99,"n":24,"o":100.0015,"t":"2026-09-23T11:00:00Z","v":5778,"vw":99.99674},{"c":99.98,"h":99.9801,"l":99.98,"n":4,"o":99.98,"t":"2026-09-23T11:15:00Z","v":700,"vw":99.980015},{"c":100,"h":100.0001,"l":100,"n":5,"o":100,"t":"2026-09-23T11:45:00Z","v":480,"vw":100.000022},{"c":100.0086,"h":100.0086,"l":100,"n":6,"o":100,"t":"2026-09-23T12:15:00Z","v":722,"vw":100.007297},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-23T12:30:00Z","v":100,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-23T12:45:00Z","v":120,"vw":100.01},{"c":100,"h":100,"l":100,"n":19,"o":100,"t":"2026-09-23T13:00:00Z","v":9007,"vw":100},{"c":100.01,"h":100.09,"l":99.99,"n":45,"o":100,"t":"2026-09-23T13:15:00Z","v":5727,"vw":100.007531},{"c":100.0091,"h":100.01,"l":99.99,"n":415,"o":100.01,"t":"2026-09-23T13:30:00Z","v":36020,"vw":100.005841},{"c":100.0001,"h":100.01,"l":100,"n":183,"o":100.005,"t":"2026-09-23T13:45:00Z","v":20840,"vw":100.002613},{"c":99.9691,"h":100.01,"l":99.95,"n":381,"o":100.0001,"t":"2026-09-23T14:00:00Z","v":50133,"vw":99.980026},{"c":99.985,"h":99.99,"l":99.95,"n":244,"o":99.96,"t":"2026-09-23T14:15:00Z","v":24367,"vw":99.957884},{"c":99.98,"h":99.99,"l":99.97,"n":183,"o":99.99,"t":"2026-09-23T14:30:00Z","v":21198,"vw":99.981286},{"c":99.995,"h":100,"l":99.985,"n":139,"o":99.985,"t":"2026-09-23T14:45:00Z","v":20262,"vw":99.992762},{"c":100,"h":100,"l":99.99,"n":123,"o":99.998,"t":"2026-09-23T15:00:00Z","v":16236,"vw":99.996131},{"c":99.992,"h":100,"l":99.99,"n":148,"o":100,"t":"2026-09-23T15:15:00Z","v":11187,"vw":99.995884},{"c":100.01,"h":100.01,"l":99.99,"n":125,"o":100,"t":"2026-09-23T15:30:00Z","v":15036,"vw":100.003962},{"c":100,"h":100.01,"l":100,"n":65,"o":100.01,"t":"2026-09-23T15:45:00Z","v":6649,"vw":100.008916},{"c":100.0022,"h":100.01,"l":100,"n":94,"o":100.0097,"t":"2026-09-23T16:00:00Z","v":11537,"vw":100.005826},{"c":100.01,"h":100.01,"l":100,"n":56,"o":100.01,"t":"2026-09-23T16:15:00Z","v":5099,"vw":100.005236},{"c":100.01,"h":100.01,"l":100,"n":92,"o":100.01,"t":"2026-09-23T16:30:00Z","v":25611,"vw":100.009069},{"c":100.01,"h":100.01,"l":100,"n":101,"o":100.01,"t":"2026-09-23T16:45:00Z","v":23433,"vw":100.009213},{"c":100.005,"h":100.01,"l":100,"n":53,"o":100.01,"t":"2026-09-23T17:00:00Z","v":5065,"vw":100.007505},{"c":100.01,"h":100.01,"l":100,"n":54,"o":100.0001,"t":"2026-09-23T17:15:00Z","v":6235,"vw":100.008947},{"c":100.01,"h":100.01,"l":100.0011,"n":85,"o":100.01,"t":"2026-09-23T17:30:00Z","v":15860,"vw":100.00886},{"c":100.0092,"h":100.01,"l":100.0004,"n":98,"o":100.0091,"t":"2026-09-23T17:45:00Z","v":21833,"vw":100.00676},{"c":100.01,"h":100.01,"l":100.0001,"n":58,"o":100.01,"t":"2026-09-23T18:00:00Z","v":8783,"vw":100.009606},{"c":100.01,"h":100.01,"l":100.005,"n":74,"o":100.01,"t":"2026-09-23T18:15:00Z","v":13886,"vw":100.008827},{"c":100.01,"h":100.01,"l":100,"n":65,"o":100.01,"t":"2026-09-23T18:30:00Z","v":8379,"vw":100.008808},{"c":100.0099,"h":100.01,"l":100.0091,"n":49,"o":100.01,"t":"2026-09-23T18:45:00Z","v":11696,"vw":100.009983},{"c":100.01,"h":100.01,"l":100,"n":84,"o":100.01,"t":"2026-09-23T19:00:00Z","v":24108,"vw":100.0086},{"c":100.01,"h":100.01,"l":100.005,"n":73,"o":100.01,"t":"2026-09-23T19:15:00Z","v":12465,"vw":100.009717},{"c":100.01,"h":100.01,"l":100.0001,"n":68,"o":100.01,"t":"2026-09-23T19:30:00Z","v":30871,"vw":100.009828},{"c":99.99,"h":100.01,"l":99.99,"n":244,"o":100.01,"t":"2026-09-23T19:45:00Z","v":47677,"vw":100.005256},{"c":100.0089,"h":100.01,"l":100.0089,"n":14,"o":100.01,"t":"2026-09-23T20:00:00Z","v":5459,"vw":100.009934},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-23T20:30:00Z","v":100,"vw":100.01},{"c":100.0097,"h":100.01,"l":100.0085,"n":5,"o":100.0085,"t":"2026-09-23T20:45:00Z","v":2505,"vw":100.00923},{"c":100.0003,"h":100.0003,"l":100.0003,"n":1,"o":100.0003,"t":"2026-09-23T21:00:00Z","v":100,"vw":100.0003},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-09-23T21:15:00Z","v":102,"vw":100.01},{"c":100.01,"h":100.01,"l":100.0085,"n":2,"o":100.0085,"t":"2026-09-23T21:30:00Z","v":210,"vw":100.009286},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-23T21:45:00Z","v":4281,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-09-23T22:30:00Z","v":4976,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-23T22:45:00Z","v":187,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-09-24T08:15:00Z","v":200,"vw":100.01},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-09-24T09:30:00Z","v":600,"vw":99.99},{"c":99.9798,"h":99.99,"l":99.9798,"n":33,"o":99.98,"t":"2026-09-24T11:00:00Z","v":1947,"vw":99.981776},{"c":99.97,"h":99.97,"l":99.97,"n":3,"o":99.97,"t":"2026-09-24T11:15:00Z","v":201,"vw":99.97},{"c":99.9893,"h":99.9893,"l":99.97,"n":5,"o":99.97,"t":"2026-09-24T11:30:00Z","v":776,"vw":99.974103},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-09-24T11:45:00Z","v":156,"vw":99.99},{"c":99.9869,"h":99.9869,"l":99.9869,"n":2,"o":99.9869,"t":"2026-09-24T12:00:00Z","v":203,"vw":99.9869},{"c":99.99,"h":99.99,"l":99.9869,"n":7,"o":99.99,"t":"2026-09-24T12:15:00Z","v":1597,"vw":99.988992},{"c":99.9701,"h":99.98,"l":99.97,"n":14,"o":99.98,"t":"2026-09-24T12:30:00Z","v":1436,"vw":99.976286},{"c":99.99,"h":99.99,"l":99.9899,"n":4,"o":99.9899,"t":"2026-09-24T13:15:00Z","v":255,"vw":99.98995},{"c":100,"h":100,"l":99.98,"n":433,"o":99.99,"t":"2026-09-24T13:30:00Z","v":23435,"vw":99.990314},{"c":99.995,"h":100,"l":99.99,"n":193,"o":100,"t":"2026-09-24T13:45:00Z","v":12146,"vw":99.997907},{"c":100.01,"h":100.01,"l":99.99,"n":209,"o":100,"t":"2026-09-24T14:00:00Z","v":17285,"vw":99.999437},{"c":100.0001,"h":100.01,"l":100,"n":129,"o":100,"t":"2026-09-24T14:15:00Z","v":20857,"vw":100.006083},{"c":100.0078,"h":100.01,"l":100,"n":145,"o":100.01,"t":"2026-09-24T14:30:00Z","v":14141,"vw":100.008075},{"c":100.01,"h":100.01,"l":100,"n":108,"o":100.0001,"t":"2026-09-24T14:45:00Z","v":8442,"vw":100.004591},{"c":100.005,"h":100.01,"l":100.005,"n":53,"o":100.01,"t":"2026-09-24T15:00:00Z","v":7920,"vw":100.00983},{"c":100.01,"h":100.01,"l":100,"n":72,"o":100.005,"t":"2026-09-24T15:15:00Z","v":4643,"vw":100.008477},{"c":100.005,"h":100.01,"l":100,"n":114,"o":100.01,"t":"2026-09-24T15:30:00Z","v":8148,"vw":100.008102},{"c":100.01,"h":100.01,"l":100.0009,"n":62,"o":100.0009,"t":"2026-09-24T15:45:00Z","v":5304,"vw":100.008027},{"c":100.005,"h":100.01,"l":100,"n":83,"o":100,"t":"2026-09-24T16:00:00Z","v":5034,"vw":100.007347},{"c":100,"h":100.01,"l":100,"n":154,"o":100.005,"t":"2026-09-24T16:15:00Z","v":20180,"vw":100.003343},{"c":100.0011,"h":100.01,"l":100,"n":67,"o":100,"t":"2026-09-24T16:30:00Z","v":4842,"vw":100.004502},{"c":100,"h":100.01,"l":100,"n":88,"o":100,"t":"2026-09-24T16:45:00Z","v":13674,"vw":100.005979},{"c":100.01,"h":100.01,"l":100,"n":119,"o":100.01,"t":"2026-09-24T17:00:00Z","v":14571,"vw":100.008629},{"c":100.005,"h":100.01,"l":100,"n":60,"o":100.01,"t":"2026-09-24T17:15:00Z","v":10712,"vw":100.003965},{"c":100,"h":100.01,"l":100,"n":53,"o":100.0001,"t":"2026-09-24T17:30:00Z","v":5654,"vw":100.004435},{"c":100.01,"h":100.01,"l":100,"n":82,"o":100.0091,"t":"2026-09-24T17:45:00Z","v":6660,"vw":100.007401},{"c":100,"h":100.01,"l":100,"n":80,"o":100.01,"t":"2026-09-24T18:00:00Z","v":12278,"vw":100.003807},{"c":100.0006,"h":100.01,"l":100,"n":40,"o":100.01,"t":"2026-09-24T18:15:00Z","v":7967,"vw":100.004628},{"c":100,"h":100.01,"l":100,"n":100,"o":100.005,"t":"2026-09-24T18:30:00Z","v":23299,"vw":100.004844},{"c":100.01,"h":100.01,"l":100,"n":38,"o":100.0091,"t":"2026-09-24T18:45:00Z","v":7644,"vw":100.005625},{"c":100.01,"h":100.01,"l":100,"n":85,"o":100.01,"t":"2026-09-24T19:00:00Z","v":15069,"vw":100.005479},{"c":100.01,"h":100.01,"l":100,"n":76,"o":100,"t":"2026-09-24T19:15:00Z","v":9567,"vw":100.009456},{"c":100,"h":100.01,"l":100,"n":126,"o":100.01,"t":"2026-09-24T19:30:00Z","v":18277,"vw":100.005731},{"c":99.99,"h":100.01,"l":99.99,"n":455,"o":100.01,"t":"2026-09-24T19:45:00Z","v":52115,"vw":100.000992},{"c":100.01,"h":100.01,"l":100,"n":18,"o":100.01,"t":"2026-09-24T20:00:00Z","v":6711,"vw":100.008624},{"c":100.01,"h":100.01,"l":100,"n":3,"o":100,"t":"2026-09-24T20:15:00Z","v":4252,"vw":100.009412},{"c":99.9908,"h":99.9908,"l":99.9908,"n":7,"o":99.9908,"t":"2026-09-24T21:00:00Z","v":230,"vw":99.9908},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-24T21:15:00Z","v":3444,"vw":100.01},{"c":100.01,"h":100.01,"l":100,"n":7,"o":100.0002,"t":"2026-09-24T21:30:00Z","v":610,"vw":100.004257},{"c":100.01,"h":100.01,"l":100.01,"n":4,"o":100.01,"t":"2026-09-24T21:45:00Z","v":704,"vw":100.01},{"c":100.01,"h":100.01,"l":100,"n":2,"o":100,"t":"2026-09-24T22:30:00Z","v":500,"vw":100.005},{"c":100.0097,"h":100.0097,"l":100,"n":4,"o":100,"t":"2026-09-24T23:00:00Z","v":300,"vw":100.00485},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-24T23:15:00Z","v":1000,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-09-24T23:30:00Z","v":102,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-09-24T23:45:00Z","v":537,"vw":100.01},{"c":100,"h":100,"l":99.95,"n":8,"o":99.95,"t":"2026-09-25T08:00:00Z","v":888,"vw":99.991469},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-25T08:30:00Z","v":100,"vw":100},{"c":100,"h":100.0054,"l":100,"n":16,"o":100.0054,"t":"2026-09-25T11:00:00Z","v":1268,"vw":100.000911},{"c":99.98,"h":100,"l":99.98,"n":13,"o":100,"t":"2026-09-25T11:15:00Z","v":975,"vw":99.985},{"c":100.01,"h":100.01,"l":99.9931,"n":2,"o":99.9931,"t":"2026-09-25T12:00:00Z","v":10154,"vw":100.009744},{"c":99.99,"h":100.01,"l":99.99,"n":10,"o":100.01,"t":"2026-09-25T12:30:00Z","v":2355,"vw":100.008152},{"c":100,"h":100,"l":99.99,"n":3,"o":99.99,"t":"2026-09-25T13:00:00Z","v":651,"vw":99.997692},{"c":100,"h":100,"l":99.99,"n":8,"o":99.99,"t":"2026-09-25T13:15:00Z","v":979,"vw":99.997822},{"c":100,"h":100.01,"l":99.98,"n":587,"o":100,"t":"2026-09-25T13:30:00Z","v":63292,"vw":99.99652},{"c":100.005,"h":100.01,"l":99.99,"n":229,"o":99.995,"t":"2026-09-25T13:45:00Z","v":22786,"vw":100.005655},{"c":100.01,"h":100.01,"l":99.99,"n":226,"o":100,"t":"2026-09-25T14:00:00Z","v":31489,"vw":100.004102},{"c":100,"h":100.01,"l":100,"n":169,"o":100,"t":"2026-09-25T14:15:00Z","v":14606,"vw":100.004816},{"c":100.01,"h":100.01,"l":100,"n":118,"o":100,"t":"2026-09-25T14:30:00Z","v":18038,"vw":100.006425},{"c":100.01,"h":100.01,"l":100,"n":125,"o":100.0099,"t":"2026-09-25T14:45:00Z","v":14524,"vw":100.007859},{"c":100.01,"h":100.01,"l":100.005,"n":111,"o":100.01,"t":"2026-09-25T15:00:00Z","v":13677,"vw":100.009024},{"c":100.01,"h":100.01,"l":100,"n":132,"o":100.01,"t":"2026-09-25T15:15:00Z","v":22224,"vw":100.009662},{"c":100.01,"h":100.01,"l":100,"n":127,"o":100.01,"t":"2026-09-25T15:30:00Z","v":33854,"vw":100.009737},{"c":100.01,"h":100.01,"l":100.005,"n":115,"o":100.01,"t":"2026-09-25T15:45:00Z","v":13120,"vw":100.008641},{"c":100.005,"h":100.01,"l":100,"n":113,"o":100.01,"t":"2026-09-25T16:00:00Z","v":17261,"vw":100.005116},{"c":100.01,"h":100.01,"l":100,"n":104,"o":100.01,"t":"2026-09-25T16:15:00Z","v":11614,"vw":100.003511},{"c":100.01,"h":100.01,"l":100,"n":72,"o":100.01,"t":"2026-09-25T16:30:00Z","v":6605,"vw":100.008235},{"c":100,"h":100.01,"l":100,"n":84,"o":100.01,"t":"2026-09-25T16:45:00Z","v":7530,"vw":100.007814},{"c":100.0051,"h":100.01,"l":100,"n":77,"o":100.01,"t":"2026-09-25T17:00:00Z","v":13687,"vw":100.00931},{"c":100.01,"h":100.01,"l":100.0001,"n":63,"o":100.01,"t":"2026-09-25T17:15:00Z","v":4351,"vw":100.009212},{"c":100,"h":100.01,"l":100,"n":79,"o":100.01,"t":"2026-09-25T17:30:00Z","v":8009,"vw":100.006554},{"c":100.009,"h":100.01,"l":100,"n":159,"o":100.01,"t":"2026-09-25T17:45:00Z","v":4779,"vw":100.007638},{"c":100.01,"h":100.01,"l":100,"n":102,"o":100.005,"t":"2026-09-25T18:00:00Z","v":10978,"vw":100.005981},{"c":100.0099,"h":100.01,"l":100,"n":87,"o":100.01,"t":"2026-09-25T18:15:00Z","v":10182,"vw":100.009587},{"c":100.01,"h":100.01,"l":100.005,"n":96,"o":100.01,"t":"2026-09-25T18:30:00Z","v":11208,"vw":100.009734},{"c":100.01,"h":100.01,"l":100,"n":86,"o":100.01,"t":"2026-09-25T18:45:00Z","v":5755,"vw":100.008533},{"c":100.0001,"h":100.01,"l":100,"n":90,"o":100.0098,"t":"2026-09-25T19:00:00Z","v":11481,"vw":100.002346},{"c":100.005,"h":100.01,"l":100.005,"n":63,"o":100.01,"t":"2026-09-25T19:15:00Z","v":4809,"vw":100.008917},{"c":100.01,"h":100.01,"l":100,"n":118,"o":100.01,"t":"2026-09-25T19:30:00Z","v":22463,"vw":100.009379},{"c":100.005,"h":100.01,"l":100,"n":267,"o":100.01,"t":"2026-09-25T19:45:00Z","v":54518,"vw":100.009291},{"c":100.01,"h":100.01,"l":100,"n":18,"o":100.01,"t":"2026-09-25T20:00:00Z","v":7078,"vw":100.009674},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-09-25T20:15:00Z","v":1238,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-09-25T20:30:00Z","v":370,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-25T20:45:00Z","v":100,"vw":100.01},{"c":100,"h":100,"l":100,"n":8,"o":100,"t":"2026-09-25T21:00:00Z","v":500,"vw":100},{"c":100.0015,"h":100.0015,"l":100.0015,"n":1,"o":100.0015,"t":"2026-09-25T21:30:00Z","v":250,"vw":100.0015},{"c":100.01,"h":100.01,"l":100.0099,"n":7,"o":100.01,"t":"2026-09-25T22:15:00Z","v":9713,"vw":100.009999},{"c":100.0098,"h":100.01,"l":100.0098,"n":2,"o":100.01,"t":"2026-09-25T22:30:00Z","v":496,"vw":100.009899},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-09-25T23:00:00Z","v":552,"vw":100.01},{"c":100.0001,"h":100.0003,"l":100,"n":3,"o":100.0003,"t":"2026-09-25T23:30:00Z","v":700,"vw":100.000086},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-25T23:45:00Z","v":100,"vw":100.01},{"c":99.96,"h":100,"l":99.96,"n":22,"o":100,"t":"2026-09-28T08:00:00Z","v":1179,"vw":99.979321},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-28T08:30:00Z","v":100,"vw":100},{"c":99.99,"h":99.99,"l":99.99,"n":4,"o":99.99,"t":"2026-09-28T09:00:00Z","v":400,"vw":99.99},{"c":99.99,"h":99.99,"l":99.99,"n":1,"o":99.99,"t":"2026-09-28T09:45:00Z","v":200,"vw":99.99},{"c":99.99,"h":100,"l":99.98,"n":82,"o":99.985,"t":"2026-09-28T11:00:00Z","v":6782,"vw":99.98864},{"c":99.97,"h":99.981,"l":99.97,"n":24,"o":99.98,"t":"2026-09-28T11:15:00Z","v":2242,"vw":99.979416},{"c":99.9966,"h":99.9966,"l":99.9966,"n":2,"o":99.9966,"t":"2026-09-28T11:30:00Z","v":330,"vw":99.9966},{"c":99.9885,"h":99.9885,"l":99.9885,"n":3,"o":99.9885,"t":"2026-09-28T12:00:00Z","v":866,"vw":99.9885},{"c":99.99,"h":99.99,"l":99.9646,"n":9,"o":99.98,"t":"2026-09-28T12:15:00Z","v":1205,"vw":99.978549},{"c":99.99,"h":100,"l":99.9898,"n":11,"o":100,"t":"2026-09-28T12:30:00Z","v":1066,"vw":99.992018},{"c":99.97,"h":99.98,"l":99.96,"n":18,"o":99.98,"t":"2026-09-28T12:45:00Z","v":1399,"vw":99.97},{"c":99.99,"h":99.99,"l":99.99,"n":1,"o":99.99,"t":"2026-09-28T13:00:00Z","v":100,"vw":99.99},{"c":99.9893,"h":99.9893,"l":99.9893,"n":2,"o":99.9893,"t":"2026-09-28T13:15:00Z","v":240,"vw":99.9893},{"c":99.99,"h":100.01,"l":99.98,"n":842,"o":100,"t":"2026-09-28T13:30:00Z","v":220523,"vw":100.003598},{"c":99.995,"h":100,"l":99.98,"n":197,"o":99.985,"t":"2026-09-28T13:45:00Z","v":13355,"vw":99.9863},{"c":100,"h":100,"l":99.99,"n":186,"o":99.9999,"t":"2026-09-28T14:00:00Z","v":25577,"vw":99.996908},{"c":99.99,"h":100,"l":99.99,"n":207,"o":99.99,"t":"2026-09-28T14:15:00Z","v":23682,"vw":99.997974},{"c":99.995,"h":100,"l":99.99,"n":158,"o":99.995,"t":"2026-09-28T14:30:00Z","v":15349,"vw":99.994433},{"c":99.993,"h":100,"l":99.99,"n":175,"o":100,"t":"2026-09-28T14:45:00Z","v":16456,"vw":99.995846},{"c":100,"h":100,"l":99.99,"n":168,"o":100,"t":"2026-09-28T15:00:00Z","v":29682,"vw":99.996488},{"c":99.9999,"h":100,"l":99.99,"n":145,"o":100,"t":"2026-09-28T15:15:00Z","v":13422,"vw":99.99595},{"c":100.005,"h":100.01,"l":99.99,"n":122,"o":99.9971,"t":"2026-09-28T15:30:00Z","v":10945,"vw":99.998867},{"c":100.01,"h":100.01,"l":100.002,"n":84,"o":100.01,"t":"2026-09-28T15:45:00Z","v":4710,"vw":100.008569},{"c":100.01,"h":100.01,"l":100,"n":83,"o":100.01,"t":"2026-09-28T16:00:00Z","v":6160,"vw":100.008904},{"c":100.005,"h":100.01,"l":100,"n":105,"o":100.01,"t":"2026-09-28T16:15:00Z","v":6919,"vw":100.007514},{"c":100.01,"h":100.01,"l":100,"n":123,"o":100.01,"t":"2026-09-28T16:30:00Z","v":15137,"vw":100.008349},{"c":100.0089,"h":100.01,"l":100.0006,"n":103,"o":100.0006,"t":"2026-09-28T16:45:00Z","v":5154,"vw":100.008254},{"c":100.01,"h":100.01,"l":100,"n":124,"o":100.01,"t":"2026-09-28T17:00:00Z","v":23745,"vw":100.005385},{"c":100.01,"h":100.01,"l":100,"n":83,"o":100.01,"t":"2026-09-28T17:15:00Z","v":8780,"vw":100.008919},{"c":100.01,"h":100.01,"l":100,"n":76,"o":100.005,"t":"2026-09-28T17:30:00Z","v":9969,"vw":100.008651},{"c":100,"h":100.01,"l":100,"n":77,"o":100.01,"t":"2026-09-28T17:45:00Z","v":10371,"vw":100.00967},{"c":100.01,"h":100.01,"l":100,"n":94,"o":100.01,"t":"2026-09-28T18:00:00Z","v":8576,"vw":100.008701},{"c":100.01,"h":100.01,"l":100,"n":55,"o":100.01,"t":"2026-09-28T18:15:00Z","v":3726,"vw":100.008603},{"c":100,"h":100.01,"l":100,"n":71,"o":100.01,"t":"2026-09-28T18:30:00Z","v":4580,"vw":100.006685},{"c":100.01,"h":100.01,"l":100,"n":71,"o":100.01,"t":"2026-09-28T18:45:00Z","v":3763,"vw":100.007966},{"c":100.01,"h":100.01,"l":100,"n":119,"o":100.01,"t":"2026-09-28T19:00:00Z","v":12976,"vw":100.007425},{"c":100.01,"h":100.01,"l":100,"n":115,"o":100.01,"t":"2026-09-28T19:15:00Z","v":7856,"vw":100.008115},{"c":100.01,"h":100.01,"l":100,"n":160,"o":100.01,"t":"2026-09-28T19:30:00Z","v":12366,"vw":100.009591},{"c":99.75,"h":100.01,"l":99.75,"n":786,"o":100.005,"t":"2026-09-28T19:45:00Z","v":145176,"vw":99.971627},{"c":99.9999,"h":100.01,"l":99.75,"n":25,"o":99.75,"t":"2026-09-28T20:00:00Z","v":9958,"vw":99.901858},{"c":99.99,"h":99.99,"l":99.99,"n":4,"o":99.99,"t":"2026-09-28T20:15:00Z","v":240,"vw":99.99},{"c":99.9701,"h":99.99,"l":99.97,"n":17,"o":99.9809,"t":"2026-09-28T20:45:00Z","v":1882,"vw":99.979959},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-09-28T22:15:00Z","v":101,"vw":99.99},{"c":99.99,"h":99.99,"l":99.99,"n":1,"o":99.99,"t":"2026-09-28T22:30:00Z","v":100,"vw":99.99},{"c":99.9901,"h":99.9901,"l":99.99,"n":2,"o":99.99,"t":"2026-09-28T22:45:00Z","v":746,"vw":99.99005},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-28T23:00:00Z","v":100,"vw":100},{"c":99.96,"h":99.96,"l":99.96,"n":11,"o":99.96,"t":"2026-09-28T23:45:00Z","v":234,"vw":99.96},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-29T09:00:00Z","v":100,"vw":100},{"c":99.99,"h":99.99,"l":99.99,"n":5,"o":99.99,"t":"2026-09-29T11:00:00Z","v":302,"vw":99.99},{"c":99.9705,"h":99.99,"l":99.97,"n":29,"o":99.99,"t":"2026-09-29T11:15:00Z","v":2111,"vw":99.974644},{"c":99.9873,"h":99.99,"l":99.96,"n":23,"o":99.97,"t":"2026-09-29T11:30:00Z","v":3740,"vw":99.9745},{"c":100,"h":100,"l":99.99,"n":5,"o":99.99,"t":"2026-09-29T12:00:00Z","v":1960,"vw":99.995927},{"c":99.99,"h":99.99,"l":99.99,"n":1,"o":99.99,"t":"2026-09-29T12:15:00Z","v":100,"vw":99.99},{"c":99.99,"h":99.9985,"l":99.99,"n":10,"o":99.99,"t":"2026-09-29T12:30:00Z","v":2931,"vw":99.992974},{"c":100,"h":100,"l":100,"n":3,"o":100,"t":"2026-09-29T12:45:00Z","v":316,"vw":100},{"c":100,"h":100,"l":99.9989,"n":3,"o":99.9989,"t":"2026-09-29T13:15:00Z","v":225,"vw":99.99945},{"c":99.9799,"h":100,"l":99.97,"n":514,"o":100,"t":"2026-09-29T13:30:00Z","v":71721,"vw":99.98859},{"c":99.995,"h":100,"l":99.98,"n":220,"o":99.98,"t":"2026-09-29T13:45:00Z","v":16538,"vw":99.992623},{"c":99.9974,"h":100,"l":99.99,"n":183,"o":99.991,"t":"2026-09-29T14:00:00Z","v":17030,"vw":99.995981},{"c":99.9989,"h":100,"l":99.99,"n":173,"o":99.995,"t":"2026-09-29T14:15:00Z","v":19283,"vw":99.993181},{"c":100,"h":100,"l":99.99,"n":87,"o":99.9999,"t":"2026-09-29T14:30:00Z","v":4127,"vw":99.998276},{"c":99.995,"h":100,"l":99.99,"n":137,"o":100,"t":"2026-09-29T14:45:00Z","v":13452,"vw":99.999147},{"c":99.995,"h":100,"l":99.99,"n":91,"o":100,"t":"2026-09-29T15:00:00Z","v":11147,"vw":99.995091},{"c":99.995,"h":100,"l":99.99,"n":177,"o":100,"t":"2026-09-29T15:15:00Z","v":36788,"vw":99.993793},{"c":99.995,"h":100,"l":99.99,"n":54,"o":99.995,"t":"2026-09-29T15:30:00Z","v":2736,"vw":99.997613},{"c":99.995,"h":100,"l":99.99,"n":97,"o":100,"t":"2026-09-29T15:45:00Z","v":12761,"vw":99.995082},{"c":100,"h":100,"l":99.99,"n":62,"o":99.99,"t":"2026-09-29T16:00:00Z","v":6250,"vw":99.998978},{"c":99.995,"h":100,"l":99.99,"n":81,"o":99.995,"t":"2026-09-29T16:15:00Z","v":9562,"vw":99.99955},{"c":99.996,"h":100,"l":99.99,"n":80,"o":99.995,"t":"2026-09-29T16:30:00Z","v":4094,"vw":99.996357},{"c":100,"h":100,"l":99.995,"n":54,"o":99.995,"t":"2026-09-29T16:45:00Z","v":3269,"vw":99.998818},{"c":100,"h":100,"l":99.99,"n":43,"o":99.995,"t":"2026-09-29T17:00:00Z","v":3790,"vw":99.997123},{"c":99.995,"h":100,"l":99.99,"n":69,"o":99.99,"t":"2026-09-29T17:15:00Z","v":6362,"vw":99.997319},{"c":100,"h":100,"l":99.9999,"n":36,"o":100,"t":"2026-09-29T17:30:00Z","v":6844,"vw":99.999998},{"c":100,"h":100,"l":99.995,"n":120,"o":100,"t":"2026-09-29T17:45:00Z","v":6230,"vw":99.998431},{"c":100,"h":100,"l":99.995,"n":99,"o":100,"t":"2026-09-29T18:00:00Z","v":8598,"vw":99.999398},{"c":100,"h":100,"l":99.991,"n":80,"o":100,"t":"2026-09-29T18:15:00Z","v":7451,"vw":99.998434},{"c":100.0099,"h":100.01,"l":100,"n":70,"o":100,"t":"2026-09-29T18:30:00Z","v":7331,"vw":100.005057},{"c":100.01,"h":100.01,"l":100,"n":43,"o":100,"t":"2026-09-29T18:45:00Z","v":3498,"vw":100.008498},{"c":100.01,"h":100.01,"l":100.0006,"n":52,"o":100.01,"t":"2026-09-29T19:00:00Z","v":7434,"vw":100.008355},{"c":100,"h":100.01,"l":100,"n":90,"o":100.01,"t":"2026-09-29T19:15:00Z","v":21301,"vw":100.008752},{"c":100.01,"h":100.01,"l":100,"n":65,"o":100.005,"t":"2026-09-29T19:30:00Z","v":10617,"vw":100.007955},{"c":100.01,"h":100.01,"l":100,"n":264,"o":100.01,"t":"2026-09-29T19:45:00Z","v":71143,"vw":100.008997},{"c":100,"h":100.01,"l":100,"n":29,"o":100.01,"t":"2026-09-29T20:00:00Z","v":26616,"vw":100.009669},{"c":100.0099,"h":100.01,"l":100.0099,"n":2,"o":100.01,"t":"2026-09-29T20:30:00Z","v":1600,"vw":100.009994},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-09-29T21:00:00Z","v":470,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-29T22:00:00Z","v":171,"vw":100.01},{"c":100.0098,"h":100.01,"l":100.0098,"n":3,"o":100.01,"t":"2026-09-29T22:45:00Z","v":545,"vw":100.009927},{"c":100.0095,"h":100.01,"l":100.0095,"n":2,"o":100.01,"t":"2026-09-29T23:15:00Z","v":504,"vw":100.00975},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-09-29T23:30:00Z","v":672,"vw":100.01},{"c":100.01,"h":100.01,"l":100,"n":4,"o":100.01,"t":"2026-09-29T23:45:00Z","v":552,"vw":100.005417},{"c":100.01,"h":108,"l":100,"n":15,"o":108,"t":"2026-09-30T08:00:00Z","v":1030,"vw":103.494199},{"c":99.86,"h":100.01,"l":99.86,"n":29,"o":100.01,"t":"2026-09-30T08:15:00Z","v":1778,"vw":99.98233},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-09-30T08:30:00Z","v":450,"vw":100},{"c":100,"h":100,"l":100,"n":4,"o":100,"t":"2026-09-30T08:45:00Z","v":432,"vw":100},{"c":100.01,"h":100.01,"l":100,"n":3,"o":100,"t":"2026-09-30T10:15:00Z","v":590,"vw":100.008271},{"c":99.99,"h":99.99,"l":99.98,"n":3,"o":99.98,"t":"2026-09-30T11:15:00Z","v":1124,"vw":99.988897},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-09-30T11:30:00Z","v":130,"vw":99.99},{"c":99.99,"h":99.99,"l":99.99,"n":5,"o":99.99,"t":"2026-09-30T11:45:00Z","v":339,"vw":99.99},{"c":99.999,"h":99.999,"l":99.999,"n":1,"o":99.999,"t":"2026-09-30T12:00:00Z","v":100,"vw":99.999},{"c":100,"h":100,"l":99.99,"n":10,"o":100,"t":"2026-09-30T12:45:00Z","v":1690,"vw":99.999083},{"c":100,"h":100,"l":100,"n":3,"o":100,"t":"2026-09-30T13:00:00Z","v":200,"vw":100},{"c":100.0098,"h":100.01,"l":100,"n":531,"o":100.01,"t":"2026-09-30T13:30:00Z","v":51846,"vw":100.004423},{"c":100.01,"h":100.01,"l":100,"n":182,"o":100.01,"t":"2026-09-30T13:45:00Z","v":17727,"vw":100.006978},{"c":100.01,"h":100.01,"l":100,"n":199,"o":100.01,"t":"2026-09-30T14:00:00Z","v":77574,"vw":100.00954},{"c":100.005,"h":100.01,"l":100.0001,"n":129,"o":100.01,"t":"2026-09-30T14:15:00Z","v":5715,"vw":100.007828},{"c":100.005,"h":100.01,"l":100,"n":123,"o":100,"t":"2026-09-30T14:30:00Z","v":8773,"vw":100.008086},{"c":100,"h":100.01,"l":100,"n":131,"o":100.01,"t":"2026-09-30T14:45:00Z","v":8849,"vw":100.008663},{"c":100.01,"h":100.01,"l":100,"n":131,"o":100.005,"t":"2026-09-30T15:00:00Z","v":17099,"vw":100.008357},{"c":100.01,"h":100.01,"l":100,"n":118,"o":100.005,"t":"2026-09-30T15:15:00Z","v":17467,"vw":100.008432},{"c":100.004,"h":100.01,"l":100.0008,"n":118,"o":100.005,"t":"2026-09-30T15:30:00Z","v":15834,"vw":100.006945},{"c":100.01,"h":100.01,"l":100.0005,"n":86,"o":100.01,"t":"2026-09-30T15:45:00Z","v":10796,"vw":100.008103},{"c":100.01,"h":100.01,"l":100,"n":59,"o":100.0062,"t":"2026-09-30T16:00:00Z","v":8791,"vw":100.008933},{"c":100.01,"h":100.01,"l":100.005,"n":158,"o":100.01,"t":"2026-09-30T16:15:00Z","v":14374,"vw":100.009082},{"c":100.0099,"h":100.01,"l":100,"n":92,"o":100.0051,"t":"2026-09-30T16:30:00Z","v":11544,"vw":100.006786},{"c":100.0061,"h":100.01,"l":100,"n":94,"o":100.005,"t":"2026-09-30T16:45:00Z","v":7265,"vw":100.00816},{"c":100.01,"h":100.01,"l":100,"n":122,"o":100.01,"t":"2026-09-30T17:00:00Z","v":28844,"vw":100.009071},{"c":100.01,"h":100.01,"l":100,"n":90,"o":100.01,"t":"2026-09-30T17:15:00Z","v":94099,"vw":100.009781},{"c":100,"h":100.01,"l":100,"n":70,"o":100.01,"t":"2026-09-30T17:30:00Z","v":10101,"vw":100.007368},{"c":100.01,"h":100.01,"l":100.0099,"n":138,"o":100.01,"t":"2026-09-30T17:45:00Z","v":21490,"vw":100.009981},{"c":100.01,"h":100.01,"l":100,"n":84,"o":100.0001,"t":"2026-09-30T18:00:00Z","v":12075,"vw":100.007477},{"c":100,"h":100.01,"l":100,"n":74,"o":100.01,"t":"2026-09-30T18:15:00Z","v":9173,"vw":100.009185},{"c":100,"h":100.01,"l":100,"n":157,"o":100,"t":"2026-09-30T18:30:00Z","v":18672,"vw":100.009148},{"c":100,"h":100.01,"l":100,"n":88,"o":100.01,"t":"2026-09-30T18:45:00Z","v":10902,"vw":100.009433},{"c":100.01,"h":100.01,"l":100,"n":102,"o":100.01,"t":"2026-09-30T19:00:00Z","v":18542,"vw":100.00786},{"c":100.01,"h":100.01,"l":100,"n":95,"o":100.01,"t":"2026-09-30T19:15:00Z","v":22740,"vw":100.008169},{"c":100.01,"h":100.01,"l":100,"n":173,"o":100.0001,"t":"2026-09-30T19:30:00Z","v":20131,"vw":100.009253},{"c":100.005,"h":100.01,"l":100,"n":340,"o":100.005,"t":"2026-09-30T19:45:00Z","v":58999,"vw":100.009396},{"c":100.0015,"h":100.01,"l":100.0015,"n":11,"o":100.01,"t":"2026-09-30T20:00:00Z","v":168562,"vw":100.009985},{"c":100.01,"h":100.01,"l":100.01,"n":5,"o":100.01,"t":"2026-09-30T20:15:00Z","v":304,"vw":100.01},{"c":100.01,"h":100.01,"l":100.0085,"n":8,"o":100.0085,"t":"2026-09-30T21:00:00Z","v":4774,"vw":100.009921},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-09-30T21:15:00Z","v":140,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":5,"o":100.01,"t":"2026-09-30T21:30:00Z","v":351,"vw":100.01},{"c":100.01,"h":100.01,"l":100.0003,"n":5,"o":100.0003,"t":"2026-09-30T22:15:00Z","v":1200,"vw":100.009192},{"c":100,"h":100.01,"l":100,"n":3,"o":100.01,"t":"2026-09-30T22:30:00Z","v":530,"vw":100.003774},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-09-30T23:45:00Z","v":2101,"vw":100.01},{"c":99.95,"h":99.95,"l":99.8,"n":124,"o":99.8,"t":"2026-10-01T08:00:00Z","v":883,"vw":99.922628},{"c":99.95,"h":99.95,"l":99.95,"n":1,"o":99.95,"t":"2026-10-01T08:15:00Z","v":200,"vw":99.95},{"c":99.95,"h":99.95,"l":99.95,"n":1,"o":99.95,"t":"2026-10-01T09:00:00Z","v":190,"vw":99.95},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-10-01T10:15:00Z","v":200,"vw":99.99},{"c":99.99,"h":100,"l":99.99,"n":24,"o":99.99,"t":"2026-10-01T11:00:00Z","v":1590,"vw":99.996768},{"c":99.9918,"h":99.9918,"l":99.9918,"n":10,"o":99.9918,"t":"2026-10-01T11:15:00Z","v":341,"vw":99.9918},{"c":99.99,"h":100,"l":99.97,"n":18,"o":100,"t":"2026-10-01T11:30:00Z","v":532,"vw":99.986061},{"c":99.99,"h":100.01,"l":99.99,"n":8,"o":99.99,"t":"2026-10-01T11:45:00Z","v":1167,"vw":100.002536},{"c":99.99,"h":99.99,"l":99.99,"n":5,"o":99.99,"t":"2026-10-01T12:00:00Z","v":231,"vw":99.99},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-01T12:15:00Z","v":250,"vw":100},{"c":99.9895,"h":100,"l":99.9885,"n":18,"o":100,"t":"2026-10-01T12:30:00Z","v":2430,"vw":99.99231},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-01T12:45:00Z","v":700,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-10-01T13:00:00Z","v":760,"vw":100.01},{"c":99.97,"h":100.0054,"l":99.97,"n":21,"o":100.0054,"t":"2026-10-01T13:15:00Z","v":1433,"vw":99.988524},{"c":100.005,"h":100.01,"l":99.959,"n":757,"o":100,"t":"2026-10-01T13:30:00Z","v":43311,"vw":99.998676},{"c":100.01,"h":100.01,"l":100,"n":217,"o":100.01,"t":"2026-10-01T13:45:00Z","v":32132,"vw":100.008921},{"c":100.01,"h":100.01,"l":100,"n":193,"o":100.005,"t":"2026-10-01T14:00:00Z","v":44328,"vw":100.006611},{"c":100.01,"h":100.01,"l":100,"n":169,"o":100.01,"t":"2026-10-01T14:15:00Z","v":31063,"vw":100.009178},{"c":100.0024,"h":100.01,"l":100.0024,"n":132,"o":100.01,"t":"2026-10-01T14:30:00Z","v":12996,"vw":100.009568},{"c":100.0099,"h":100.01,"l":100,"n":195,"o":100.01,"t":"2026-10-01T14:45:00Z","v":33140,"vw":100.008901},{"c":100.01,"h":100.01,"l":100,"n":159,"o":100.01,"t":"2026-10-01T15:00:00Z","v":24546,"vw":100.008699},{"c":100.0095,"h":100.01,"l":100,"n":127,"o":100.01,"t":"2026-10-01T15:15:00Z","v":25735,"vw":100.006375},{"c":100.01,"h":100.01,"l":100,"n":126,"o":100,"t":"2026-10-01T15:30:00Z","v":22901,"vw":100.009819},{"c":100.01,"h":100.01,"l":100,"n":145,"o":100.005,"t":"2026-10-01T15:45:00Z","v":15703,"vw":100.008373},{"c":100.01,"h":100.01,"l":100,"n":122,"o":100.01,"t":"2026-10-01T16:00:00Z","v":20373,"vw":100.00639},{"c":100.005,"h":100.01,"l":100,"n":110,"o":100.0051,"t":"2026-10-01T16:15:00Z","v":11031,"vw":100.008455},{"c":100,"h":100.01,"l":100,"n":88,"o":100.01,"t":"2026-10-01T16:30:00Z","v":7244,"vw":100.008094},{"c":100.005,"h":100.01,"l":100,"n":149,"o":100,"t":"2026-10-01T16:45:00Z","v":33265,"vw":100.007342},{"c":100.01,"h":100.01,"l":100.005,"n":46,"o":100.0093,"t":"2026-10-01T17:00:00Z","v":9071,"vw":100.009594},{"c":100.01,"h":100.01,"l":100,"n":115,"o":100.01,"t":"2026-10-01T17:15:00Z","v":28202,"vw":100.008758},{"c":100.01,"h":100.01,"l":100,"n":123,"o":100.01,"t":"2026-10-01T17:30:00Z","v":13513,"vw":100.006517},{"c":100.005,"h":100.01,"l":100,"n":94,"o":100.01,"t":"2026-10-01T17:45:00Z","v":4947,"vw":100.007819},{"c":100.01,"h":100.01,"l":100.005,"n":95,"o":100.005,"t":"2026-10-01T18:00:00Z","v":12166,"vw":100.009335},{"c":100.01,"h":100.01,"l":100.0001,"n":60,"o":100.0093,"t":"2026-10-01T18:15:00Z","v":3046,"vw":100.009098},{"c":100.005,"h":100.01,"l":100,"n":105,"o":100.005,"t":"2026-10-01T18:30:00Z","v":7251,"vw":100.008535},{"c":100.0099,"h":100.01,"l":100.005,"n":90,"o":100.005,"t":"2026-10-01T18:45:00Z","v":10426,"vw":100.0076},{"c":100.01,"h":100.01,"l":100,"n":162,"o":100.01,"t":"2026-10-01T19:00:00Z","v":14767,"vw":100.007805},{"c":100.01,"h":100.01,"l":100,"n":118,"o":100.01,"t":"2026-10-01T19:15:00Z","v":23540,"vw":100.008744},{"c":100,"h":100.01,"l":100,"n":122,"o":100.01,"t":"2026-10-01T19:30:00Z","v":14385,"vw":100.008158},{"c":100.01,"h":100.01,"l":100,"n":280,"o":100.005,"t":"2026-10-01T19:45:00Z","v":58919,"vw":100.008421},{"c":100.01,"h":100.01,"l":100,"n":20,"o":100.01,"t":"2026-10-01T20:00:00Z","v":17009,"vw":100.00969},{"c":100,"h":100,"l":100,"n":7,"o":100,"t":"2026-10-01T20:15:00Z","v":573,"vw":100},{"c":100.0099,"h":100.01,"l":100.0099,"n":4,"o":100.01,"t":"2026-10-01T20:30:00Z","v":1229,"vw":100.009971},{"c":100,"h":100.01,"l":100,"n":17,"o":100.01,"t":"2026-10-01T20:45:00Z","v":3476,"vw":100.008746},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-01T22:00:00Z","v":821,"vw":100},{"c":100.01,"h":100.01,"l":100.0099,"n":4,"o":100.01,"t":"2026-10-01T22:15:00Z","v":1800,"vw":100.009994},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-10-01T22:45:00Z","v":1011,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":5,"o":100.01,"t":"2026-10-01T23:00:00Z","v":900,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-01T23:15:00Z","v":155,"vw":100.01},{"c":100.0095,"h":100.01,"l":100.0095,"n":5,"o":100.01,"t":"2026-10-01T23:45:00Z","v":4976,"vw":100.00997},{"c":100.01,"h":100.01,"l":100.01,"n":7,"o":100.01,"t":"2026-10-02T08:15:00Z","v":220,"vw":100.01},{"c":100.01,"h":100.02,"l":100.01,"n":28,"o":100.02,"t":"2026-10-02T10:30:00Z","v":998,"vw":100.0175},{"c":100,"h":100,"l":100,"n":13,"o":100,"t":"2026-10-02T11:00:00Z","v":319,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-10-02T11:15:00Z","v":200,"vw":100.01},{"c":100,"h":100.01,"l":100,"n":4,"o":100.01,"t":"2026-10-02T11:30:00Z","v":406,"vw":100.007407},{"c":99.99,"h":100.01,"l":99.99,"n":33,"o":100.01,"t":"2026-10-02T11:45:00Z","v":3756,"vw":100.002119},{"c":100.01,"h":100.01,"l":100,"n":10,"o":100,"t":"2026-10-02T12:00:00Z","v":5018,"vw":100.009226},{"c":100,"h":100,"l":99.99,"n":13,"o":99.99,"t":"2026-10-02T12:15:00Z","v":1788,"vw":99.992949},{"c":100.01,"h":100.01,"l":99.99,"n":9,"o":99.99,"t":"2026-10-02T12:30:00Z","v":3303,"vw":99.991268},{"c":99.99,"h":100.01,"l":99.99,"n":19,"o":100,"t":"2026-10-02T12:45:00Z","v":3955,"vw":99.999872},{"c":100.0099,"h":100.01,"l":99.99,"n":18,"o":100,"t":"2026-10-02T13:00:00Z","v":1422,"vw":100.002172},{"c":100,"h":100,"l":99.99,"n":11,"o":100,"t":"2026-10-02T13:15:00Z","v":812,"vw":99.996016},{"c":100.01,"h":100.01,"l":99.99,"n":586,"o":100,"t":"2026-10-02T13:30:00Z","v":42891,"vw":100.001581},{"c":100.005,"h":100.01,"l":100,"n":234,"o":100.01,"t":"2026-10-02T13:45:00Z","v":15325,"vw":100.008486},{"c":100.01,"h":100.01,"l":100,"n":213,"o":100.0005,"t":"2026-10-02T14:00:00Z","v":13826,"vw":100.00523},{"c":100.005,"h":100.01,"l":100,"n":138,"o":100.0093,"t":"2026-10-02T14:15:00Z","v":14741,"vw":100.004596},{"c":100.01,"h":100.01,"l":100,"n":110,"o":100.01,"t":"2026-10-02T14:30:00Z","v":6362,"vw":100.00745},{"c":100.005,"h":100.01,"l":100,"n":137,"o":100.005,"t":"2026-10-02T14:45:00Z","v":9818,"vw":100.007103},{"c":100.01,"h":100.01,"l":100,"n":119,"o":100.005,"t":"2026-10-02T15:00:00Z","v":12534,"vw":100.003156},{"c":100.005,"h":100.01,"l":100,"n":137,"o":100.01,"t":"2026-10-02T15:15:00Z","v":17111,"vw":100.006573},{"c":100,"h":100.01,"l":100,"n":88,"o":100.01,"t":"2026-10-02T15:30:00Z","v":22291,"vw":100.008602},{"c":100.01,"h":100.01,"l":100,"n":85,"o":100.01,"t":"2026-10-02T15:45:00Z","v":5626,"vw":100.006896},{"c":100.01,"h":100.01,"l":100,"n":135,"o":100.01,"t":"2026-10-02T16:00:00Z","v":11163,"vw":100.008146},{"c":100.005,"h":100.01,"l":100,"n":86,"o":100.005,"t":"2026-10-02T16:15:00Z","v":11280,"vw":100.008017},{"c":100.0051,"h":100.01,"l":100,"n":124,"o":100.005,"t":"2026-10-02T16:30:00Z","v":11461,"vw":100.008925},{"c":100.01,"h":100.01,"l":100,"n":92,"o":100.01,"t":"2026-10-02T16:45:00Z","v":20900,"vw":100.00961},{"c":100.01,"h":100.01,"l":100,"n":97,"o":100.01,"t":"2026-10-02T17:00:00Z","v":12346,"vw":100.008654},{"c":100.01,"h":100.01,"l":100,"n":97,"o":100.005,"t":"2026-10-02T17:15:00Z","v":6803,"vw":100.006897},{"c":100.01,"h":100.01,"l":100,"n":113,"o":100.0004,"t":"2026-10-02T17:30:00Z","v":22557,"vw":100.00483},{"c":100.01,"h":100.01,"l":100,"n":139,"o":100,"t":"2026-10-02T17:45:00Z","v":4818,"vw":100.005155},{"c":100.01,"h":100.01,"l":100,"n":140,"o":100.01,"t":"2026-10-02T18:00:00Z","v":39002,"vw":100.009375},{"c":100.01,"h":100.01,"l":100,"n":82,"o":100.005,"t":"2026-10-02T18:15:00Z","v":5455,"vw":100.007404},{"c":100.01,"h":100.01,"l":100,"n":92,"o":100.01,"t":"2026-10-02T18:30:00Z","v":14047,"vw":100.004412},{"c":100.01,"h":100.01,"l":100,"n":118,"o":100.01,"t":"2026-10-02T18:45:00Z","v":15048,"vw":100.0053},{"c":100.01,"h":100.01,"l":100,"n":101,"o":100.01,"t":"2026-10-02T19:00:00Z","v":11698,"vw":100.007276},{"c":100.005,"h":100.01,"l":100,"n":127,"o":100,"t":"2026-10-02T19:15:00Z","v":13017,"vw":100.006908},{"c":100.0061,"h":100.01,"l":100,"n":755,"o":100.005,"t":"2026-10-02T19:30:00Z","v":83633,"vw":100.00949},{"c":100.01,"h":100.01,"l":100.0001,"n":388,"o":100.01,"t":"2026-10-02T19:45:00Z","v":43675,"vw":100.008272},{"c":100.01,"h":100.01,"l":100.0003,"n":24,"o":100.01,"t":"2026-10-02T20:00:00Z","v":18869,"vw":100.009948},{"c":100,"h":100.01,"l":100,"n":4,"o":100.01,"t":"2026-10-02T20:15:00Z","v":595,"vw":100.007473},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-02T20:30:00Z","v":250,"vw":100.01},{"c":100.01,"h":100.01,"l":100.0099,"n":4,"o":100.01,"t":"2026-10-02T21:00:00Z","v":1595,"vw":100.009956},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-02T21:15:00Z","v":250,"vw":100.01},{"c":100.01,"h":100.01,"l":100.0098,"n":8,"o":100.0098,"t":"2026-10-02T21:30:00Z","v":3670,"vw":100.009861},{"c":100.0015,"h":100.0015,"l":100.0015,"n":2,"o":100.0015,"t":"2026-10-02T22:00:00Z","v":175,"vw":100.0015},{"c":100.01,"h":100.01,"l":100.0002,"n":3,"o":100.0002,"t":"2026-10-02T22:30:00Z","v":522,"vw":100.0051},{"c":100.0098,"h":100.01,"l":100,"n":7,"o":100,"t":"2026-10-02T22:45:00Z","v":2885,"vw":100.007959},{"c":100.0099,"h":100.01,"l":100.0001,"n":6,"o":100.0001,"t":"2026-10-02T23:00:00Z","v":5010,"vw":100.009572},{"c":100.01,"h":100.01,"l":100.0003,"n":9,"o":100.0003,"t":"2026-10-02T23:15:00Z","v":2735,"vw":100.009641},{"c":100.005,"h":100.01,"l":100.005,"n":7,"o":100.01,"t":"2026-10-02T23:45:00Z","v":485,"vw":100.00875},{"c":100,"h":100.01,"l":100,"n":15,"o":100.01,"t":"2026-10-05T08:00:00Z","v":393,"vw":100.005},{"c":100.01,"h":100.01,"l":100.01,"n":6,"o":100.01,"t":"2026-10-05T08:45:00Z","v":3030,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-10-05T09:00:00Z","v":207,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-10-05T09:15:00Z","v":163,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-05T10:15:00Z","v":135,"vw":100.01},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-05T10:45:00Z","v":100,"vw":100},{"c":100.0097,"h":100.0097,"l":100.0097,"n":23,"o":100.0097,"t":"2026-10-05T11:00:00Z","v":1071,"vw":100.0097},{"c":100.0015,"h":100.0098,"l":100.0015,"n":4,"o":100.0098,"t":"2026-10-05T11:30:00Z","v":214,"vw":100.005452},{"c":100.01,"h":100.01,"l":100.01,"n":5,"o":100.01,"t":"2026-10-05T11:45:00Z","v":1927,"vw":100.01},{"c":100,"h":100,"l":100,"n":4,"o":100,"t":"2026-10-05T12:00:00Z","v":947,"vw":100},{"c":100.0001,"h":100.0092,"l":100,"n":49,"o":100.0092,"t":"2026-10-05T12:15:00Z","v":3596,"vw":100.000428},{"c":100,"h":100,"l":100,"n":18,"o":100,"t":"2026-10-05T12:30:00Z","v":3580,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-05T12:45:00Z","v":144,"vw":100.01},{"c":100.0001,"h":100.35,"l":100,"n":36,"o":100.01,"t":"2026-10-05T13:15:00Z","v":8070,"vw":100.02764},{"c":100,"h":100.01,"l":100,"n":716,"o":100.01,"t":"2026-10-05T13:30:00Z","v":55475,"vw":100.008325},{"c":100.0099,"h":100.01,"l":100,"n":344,"o":100.005,"t":"2026-10-05T13:45:00Z","v":33558,"vw":100.008747},{"c":100.01,"h":100.01,"l":100,"n":291,"o":100.005,"t":"2026-10-05T14:00:00Z","v":45242,"vw":100.008856},{"c":100.005,"h":100.01,"l":100,"n":187,"o":100.01,"t":"2026-10-05T14:15:00Z","v":15208,"vw":100.005424},{"c":100.005,"h":100.01,"l":100,"n":147,"o":100.0007,"t":"2026-10-05T14:30:00Z","v":17811,"vw":100.00764},{"c":100.01,"h":100.01,"l":100,"n":158,"o":100.005,"t":"2026-10-05T14:45:00Z","v":14909,"vw":100.00773},{"c":100.005,"h":100.01,"l":100,"n":128,"o":100.01,"t":"2026-10-05T15:00:00Z","v":17543,"vw":100.008025},{"c":100.005,"h":100.01,"l":100,"n":131,"o":100.01,"t":"2026-10-05T15:15:00Z","v":28150,"vw":100.006798},{"c":100.01,"h":100.01,"l":100,"n":138,"o":100.005,"t":"2026-10-05T15:30:00Z","v":21736,"vw":100.006712},{"c":100.01,"h":100.01,"l":100,"n":164,"o":100.0051,"t":"2026-10-05T15:45:00Z","v":31607,"vw":100.009062},{"c":100.01,"h":100.01,"l":100,"n":87,"o":100.005,"t":"2026-10-05T16:00:00Z","v":19540,"vw":100.008988},{"c":100.0099,"h":100.01,"l":100,"n":102,"o":100.006,"t":"2026-10-05T16:15:00Z","v":25935,"vw":100.009488},{"c":100.01,"h":100.01,"l":100,"n":115,"o":100,"t":"2026-10-05T16:30:00Z","v":14816,"vw":100.008384},{"c":100.0099,"h":100.01,"l":100,"n":118,"o":100.01,"t":"2026-10-05T16:45:00Z","v":28732,"vw":100.008598},{"c":100.01,"h":100.01,"l":100,"n":89,"o":100.01,"t":"2026-10-05T17:00:00Z","v":8740,"vw":100.008176},{"c":100.005,"h":100.01,"l":100,"n":130,"o":100,"t":"2026-10-05T17:15:00Z","v":13077,"vw":100.008841},{"c":100,"h":100.01,"l":100,"n":155,"o":100.01,"t":"2026-10-05T17:30:00Z","v":9693,"vw":100.008652},{"c":100.01,"h":100.01,"l":100,"n":228,"o":100.01,"t":"2026-10-05T17:45:00Z","v":16323,"vw":100.009141},{"c":100.01,"h":100.01,"l":100,"n":130,"o":100.01,"t":"2026-10-05T18:00:00Z","v":16400,"vw":100.009808},{"c":100.005,"h":100.01,"l":100,"n":143,"o":100.0001,"t":"2026-10-05T18:15:00Z","v":34805,"vw":100.009423},{"c":100.01,"h":100.01,"l":100.005,"n":85,"o":100.005,"t":"2026-10-05T18:30:00Z","v":8583,"vw":100.009774},{"c":100.005,"h":100.01,"l":100,"n":114,"o":100.01,"t":"2026-10-05T18:45:00Z","v":8930,"vw":100.008902},{"c":100.0051,"h":100.01,"l":100,"n":114,"o":100.01,"t":"2026-10-05T19:00:00Z","v":7211,"vw":100.00814},{"c":100.01,"h":100.01,"l":100.005,"n":133,"o":100.01,"t":"2026-10-05T19:15:00Z","v":22449,"vw":100.009689},{"c":100.01,"h":100.01,"l":100,"n":195,"o":100.0005,"t":"2026-10-05T19:30:00Z","v":26771,"vw":100.008403},{"c":100.01,"h":100.01,"l":100,"n":424,"o":100.01,"t":"2026-10-05T19:45:00Z","v":68445,"vw":100.009258},{"c":100,"h":100.01,"l":100,"n":17,"o":100.01,"t":"2026-10-05T20:00:00Z","v":12557,"vw":100.00992},{"c":100.01,"h":100.01,"l":100.01,"n":5,"o":100.01,"t":"2026-10-05T20:15:00Z","v":451,"vw":100.01},{"c":100.0099,"h":100.01,"l":100,"n":5,"o":100,"t":"2026-10-05T21:00:00Z","v":3145,"vw":100.000895},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-10-05T21:30:00Z","v":104,"vw":100.01},{"c":100.01,"h":100.01,"l":100.0003,"n":7,"o":100.01,"t":"2026-10-05T22:00:00Z","v":710,"vw":100.00855},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-05T22:15:00Z","v":2500,"vw":100.01},{"c":100.002,"h":100.01,"l":100.002,"n":4,"o":100.01,"t":"2026-10-05T22:45:00Z","v":801,"vw":100.008},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-05T23:00:00Z","v":1500,"vw":100.01},{"c":100,"h":100.2,"l":100,"n":35,"o":100.2,"t":"2026-10-06T08:00:00Z","v":1385,"vw":100.154783},{"c":100,"h":100,"l":100,"n":15,"o":100,"t":"2026-10-06T08:15:00Z","v":193,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T10:00:00Z","v":137,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T10:45:00Z","v":200,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-10-06T11:00:00Z","v":124,"vw":100.01},{"c":100.0089,"h":100.0089,"l":100.0089,"n":2,"o":100.0089,"t":"2026-10-06T11:15:00Z","v":101,"vw":100.0089},{"c":100.0099,"h":100.01,"l":100,"n":4,"o":100,"t":"2026-10-06T11:30:00Z","v":750,"vw":100.002843},{"c":100.0085,"h":100.0085,"l":100,"n":3,"o":100,"t":"2026-10-06T11:45:00Z","v":700,"vw":100.003671},{"c":100,"h":100,"l":100,"n":11,"o":100,"t":"2026-10-06T12:00:00Z","v":203,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":2,"o":100.01,"t":"2026-10-06T12:15:00Z","v":200,"vw":100.01},{"c":100.01,"h":100.01,"l":100,"n":3,"o":100.01,"t":"2026-10-06T12:45:00Z","v":750,"vw":100.008},{"c":100,"h":100.01,"l":100,"n":18,"o":100.01,"t":"2026-10-06T13:15:00Z","v":1624,"vw":100.007199},{"c":100.01,"h":100.01,"l":99.4543,"n":1378,"o":100.01,"t":"2026-10-06T13:30:00Z","v":168838,"vw":99.973324},{"c":100.0099,"h":100.01,"l":100,"n":305,"o":100.0001,"t":"2026-10-06T13:45:00Z","v":81967,"vw":100.003783},{"c":100.005,"h":100.01,"l":100,"n":199,"o":100.01,"t":"2026-10-06T14:00:00Z","v":11803,"vw":100.006268},{"c":100.01,"h":100.01,"l":100,"n":187,"o":100.008,"t":"2026-10-06T14:15:00Z","v":24258,"vw":100.004534},{"c":100.01,"h":100.01,"l":100.005,"n":62,"o":100.0099,"t":"2026-10-06T14:30:00Z","v":3466,"vw":100.009003},{"c":100.0099,"h":100.01,"l":100,"n":173,"o":100.005,"t":"2026-10-06T14:45:00Z","v":15084,"vw":100.006246},{"c":100.01,"h":100.01,"l":100,"n":134,"o":100.01,"t":"2026-10-06T15:00:00Z","v":13324,"vw":100.007091},{"c":100.01,"h":100.01,"l":100.0001,"n":121,"o":100.01,"t":"2026-10-06T15:15:00Z","v":11960,"vw":100.008493},{"c":100.01,"h":100.01,"l":100,"n":135,"o":100.005,"t":"2026-10-06T15:30:00Z","v":14582,"vw":100.008726},{"c":100.01,"h":100.01,"l":100.0001,"n":101,"o":100.005,"t":"2026-10-06T15:45:00Z","v":8816,"vw":100.005291},{"c":100.005,"h":100.01,"l":100.005,"n":72,"o":100.01,"t":"2026-10-06T16:00:00Z","v":8812,"vw":100.007929},{"c":100.01,"h":100.01,"l":100,"n":69,"o":100.01,"t":"2026-10-06T16:15:00Z","v":8053,"vw":100.007516},{"c":100.01,"h":100.01,"l":100,"n":60,"o":100,"t":"2026-10-06T16:30:00Z","v":6178,"vw":100.006259},{"c":100.005,"h":100.01,"l":100,"n":172,"o":100.005,"t":"2026-10-06T16:45:00Z","v":19210,"vw":100.001091},{"c":100.01,"h":100.01,"l":100,"n":73,"o":100.01,"t":"2026-10-06T17:00:00Z","v":7250,"vw":100.007176},{"c":100.0024,"h":100.01,"l":100,"n":72,"o":100.01,"t":"2026-10-06T17:15:00Z","v":7158,"vw":100.008192},{"c":100.01,"h":100.01,"l":100,"n":58,"o":100.01,"t":"2026-10-06T17:30:00Z","v":6706,"vw":100.009283},{"c":100.01,"h":100.01,"l":100.005,"n":121,"o":100.01,"t":"2026-10-06T17:45:00Z","v":3725,"vw":100.009456},{"c":100,"h":100.01,"l":100,"n":97,"o":100.01,"t":"2026-10-06T18:00:00Z","v":19919,"vw":100.008868},{"c":100.01,"h":100.01,"l":100.0019,"n":67,"o":100.01,"t":"2026-10-06T18:15:00Z","v":6155,"vw":100.009077},{"c":100.01,"h":100.01,"l":100.0001,"n":75,"o":100.01,"t":"2026-10-06T18:30:00Z","v":8901,"vw":100.009693},{"c":100.005,"h":100.01,"l":100,"n":98,"o":100.01,"t":"2026-10-06T18:45:00Z","v":9488,"vw":100.007749},{"c":100.005,"h":100.01,"l":100,"n":118,"o":100.005,"t":"2026-10-06T19:00:00Z","v":13928,"vw":100.006758},{"c":100.005,"h":100.01,"l":100,"n":92,"o":100.01,"t":"2026-10-06T19:15:00Z","v":8553,"vw":100.008012},{"c":100.005,"h":100.01,"l":100,"n":156,"o":100.01,"t":"2026-10-06T19:30:00Z","v":14706,"vw":100.004249},{"c":100,"h":100.01,"l":100,"n":239,"o":100.0097,"t":"2026-10-06T19:45:00Z","v":16205,"vw":100.00468},{"c":100.0085,"h":100.01,"l":100.0085,"n":19,"o":100.01,"t":"2026-10-06T20:00:00Z","v":9690,"vw":100.009965},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T20:15:00Z","v":500,"vw":100.01},{"c":100.0099,"h":100.01,"l":100.0099,"n":3,"o":100.01,"t":"2026-10-06T20:30:00Z","v":3600,"vw":100.009917},{"c":100,"h":100.0098,"l":100,"n":10,"o":100.0098,"t":"2026-10-06T20:45:00Z","v":1100,"vw":100.000987},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-10-06T21:00:00Z","v":1000,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T21:30:00Z","v":898,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T21:45:00Z","v":100,"vw":100.01},{"c":100.01,"h":100.01,"l":100,"n":4,"o":100.01,"t":"2026-10-06T22:00:00Z","v":425,"vw":100.007543},{"c":100.0099,"h":100.01,"l":100.0099,"n":3,"o":100.01,"t":"2026-10-06T22:15:00Z","v":704,"vw":100.009986},{"c":100.01,"h":100.01,"l":100.01,"n":5,"o":100.01,"t":"2026-10-06T22:30:00Z","v":2300,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T22:45:00Z","v":725,"vw":100.01},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-06T23:00:00Z","v":403,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T23:15:00Z","v":1006,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T23:30:00Z","v":100,"vw":100.01},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T23:45:00Z","v":1056,"vw":100.01},{"c":99.99,"h":100.01,"l":99.99,"n":13,"o":100.01,"t":"2026-10-07T08:00:00Z","v":1293,"vw":99.998724},{"c":99.9895,"h":100,"l":99.95,"n":47,"o":100,"t":"2026-10-07T11:00:00Z","v":7720,"vw":99.974644},{"c":100,"h":100,"l":99.95,"n":26,"o":99.99,"t":"2026-10-07T11:15:00Z","v":1982,"vw":99.966155},{"c":99.97,"h":99.97,"l":99.92,"n":42,"o":99.94,"t":"2026-10-07T11:30:00Z","v":2537,"vw":99.93121},{"c":99.98,"h":99.98,"l":99.9556,"n":2,"o":99.9556,"t":"2026-10-07T11:45:00Z","v":285,"vw":99.964161},{"c":99.9552,"h":99.9552,"l":99.9552,"n":10,"o":99.9552,"t":"2026-10-07T12:15:00Z","v":310,"vw":99.9552},{"c":99.932,"h":99.99,"l":99.92,"n":9,"o":99.96,"t":"2026-10-07T12:30:00Z","v":2122,"vw":99.971105},{"c":99.971,"h":99.99,"l":99.97,"n":7,"o":99.97,"t":"2026-10-07T12:45:00Z","v":1603,"vw":99.973446},{"c":99.99,"h":99.99,"l":99.97,"n":7,"o":99.97,"t":"2026-10-07T13:00:00Z","v":1060,"vw":99.972051},{"c":99.9484,"h":99.98,"l":99.93,"n":12,"o":99.98,"t":"2026-10-07T13:15:00Z","v":8532,"vw":99.969463},{"c":99.975,"h":99.99,"l":99.95,"n":572,"o":99.98,"t":"2026-10-07T13:30:00Z","v":27100,"vw":99.976207},{"c":99.985,"h":99.99,"l":99.96,"n":404,"o":99.98,"t":"2026-10-07T13:45:00Z","v":38772,"vw":99.973187},{"c":99.98,"h":99.99,"l":99.975,"n":290,"o":99.975,"t":"2026-10-07T14:00:00Z","v":21205,"vw":99.982392},{"c":99.985,"h":99.99,"l":99.97,"n":193,"o":99.975,"t":"2026-10-07T14:15:00Z","v":29184,"vw":99.976936},{"c":99.99,"h":99.99,"l":99.9801,"n":142,"o":99.99,"t":"2026-10-07T14:30:00Z","v":14363,"vw":99.988676},{"c":99.99,"h":99.99,"l":99.98,"n":79,"o":99.9804,"t":"2026-10-07T14:45:00Z","v":4067,"vw":99.987173},{"c":99.99,"h":99.99,"l":99.98,"n":95,"o":99.985,"t":"2026-10-07T15:00:00Z","v":4193,"vw":99.986258},{"c":99.985,"h":99.99,"l":99.98,"n":132,"o":99.985,"t":"2026-10-07T15:15:00Z","v":7847,"vw":99.986729},{"c":99.98,"h":99.99,"l":99.97,"n":192,"o":99.99,"t":"2026-10-07T15:30:00Z","v":18626,"vw":99.981529},{"c":99.975,"h":99.98,"l":99.97,"n":117,"o":99.98,"t":"2026-10-07T15:45:00Z","v":12409,"vw":99.97547},{"c":99.95,"h":99.975,"l":99.9401,"n":325,"o":99.975,"t":"2026-10-07T16:00:00Z","v":34083,"vw":99.955442},{"c":99.945,"h":99.95,"l":99.9422,"n":94,"o":99.9451,"t":"2026-10-07T16:15:00Z","v":4230,"vw":99.945693},{"c":99.945,"h":99.95,"l":99.94,"n":109,"o":99.945,"t":"2026-10-07T16:30:00Z","v":8654,"vw":99.945817},{"c":99.89,"h":99.9496,"l":99.87,"n":389,"o":99.94,"t":"2026-10-07T16:45:00Z","v":49353,"vw":99.927031},{"c":99.89,"h":99.9,"l":99.88,"n":205,"o":99.88,"t":"2026-10-07T17:00:00Z","v":17547,"vw":99.895447},{"c":99.9,"h":99.9,"l":99.885,"n":161,"o":99.885,"t":"2026-10-07T17:15:00Z","v":17706,"vw":99.891708},{"c":99.8999,"h":99.9,"l":99.89,"n":195,"o":99.9,"t":"2026-10-07T17:30:00Z","v":21776,"vw":99.893299},{"c":99.9,"h":99.9,"l":99.89,"n":198,"o":99.9,"t":"2026-10-07T17:45:00Z","v":12928,"vw":99.895308},{"c":99.8,"h":99.9,"l":99.8,"n":396,"o":99.9,"t":"2026-10-07T18:00:00Z","v":76630,"vw":99.874795},{"c":99.7562,"h":99.8,"l":99.61,"n":420,"o":99.78,"t":"2026-10-07T18:15:00Z","v":37285,"vw":99.699068},{"c":99.71,"h":99.84,"l":99.71,"n":165,"o":99.78,"t":"2026-10-07T18:30:00Z","v":10062,"vw":99.769561},{"c":99.8652,"h":99.8652,"l":99.72,"n":152,"o":99.74,"t":"2026-10-07T18:45:00Z","v":23930,"vw":99.815492},{"c":99.69,"h":99.88,"l":99.66,"n":295,"o":99.85,"t":"2026-10-07T19:00:00Z","v":72608,"vw":99.774339},{"c":99.69,"h":99.7,"l":99.65,"n":216,"o":99.67,"t":"2026-10-07T19:15:00Z","v":23912,"vw":99.671711},{"c":99.68,"h":99.6828,"l":99.63,"n":271,"o":99.66,"t":"2026-10-07T19:30:00Z","v":35258,"vw":99.655529},{"c":99.5,"h":99.69,"l":99.33,"n":653,"o":99.67,"t":"2026-10-07T19:45:00Z","v":79004,"vw":99.59021},{"c":99.85,"h":99.85,"l":99.42,"n":16,"o":99.42,"t":"2026-10-07T20:00:00Z","v":2879,"vw":99.444995},{"c":99.6,"h":99.6,"l":99.6,"n":2,"o":99.6,"t":"2026-10-07T20:30:00Z","v":110,"vw":99.6},{"c":99.75,"h":99.75,"l":99.75,"n":4,"o":99.75,"t":"2026-10-07T20:45:00Z","v":140,"vw":99.75},{"c":99.6,"h":99.85,"l":99.6,"n":13,"o":99.85,"t":"2026-10-07T21:15:00Z","v":1122,"vw":99.734951},{"c":99.6,"h":99.6,"l":99.6,"n":10,"o":99.6,"t":"2026-10-07T21:30:00Z","v":250,"vw":99.6},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-10-07T21:45:00Z","v":150,"vw":99.73},{"c":99.5,"h":99.7494,"l":99.5,"n":26,"o":99.7494,"t":"2026-10-07T22:00:00Z","v":3661,"vw":99.663629},{"c":99.7,"h":99.7,"l":99.5,"n":4,"o":99.5,"t":"2026-10-07T22:15:00Z","v":758,"vw":99.576852},{"c":99.77,"h":99.77,"l":99.68,"n":3,"o":99.68,"t":"2026-10-07T22:30:00Z","v":317,"vw":99.741519},{"c":99.77,"h":99.78,"l":99.77,"n":10,"o":99.78,"t":"2026-10-07T22:45:00Z","v":1161,"vw":99.771399},{"c":99.51,"h":99.51,"l":99.51,"n":1,"o":99.51,"t":"2026-10-07T23:30:00Z","v":250,"vw":99.51},{"c":99.63,"h":99.63,"l":99.63,"n":4,"o":99.63,"t":"2026-10-07T23:45:00Z","v":294,"vw":99.63},{"c":99.75,"h":99.91,"l":99.75,"n":15,"o":99.9,"t":"2026-10-08T08:00:00Z","v":722,"vw":99.843846},{"c":99.75,"h":99.75,"l":99.75,"n":1,"o":99.75,"t":"2026-10-08T08:45:00Z","v":100,"vw":99.75},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-08T09:00:00Z","v":200,"vw":99.8},{"c":99.8,"h":99.8,"l":99.8,"n":2,"o":99.8,"t":"2026-10-08T09:15:00Z","v":165,"vw":99.8},{"c":99.8,"h":99.8,"l":99.75,"n":5,"o":99.75,"t":"2026-10-08T09:30:00Z","v":515,"vw":99.77554},{"c":99.7,"h":99.7,"l":99.7,"n":3,"o":99.7,"t":"2026-10-08T10:45:00Z","v":400,"vw":99.7},{"c":99.7,"h":99.7267,"l":99.7,"n":19,"o":99.7,"t":"2026-10-08T11:00:00Z","v":1487,"vw":99.704066},{"c":99.6,"h":99.67,"l":99.6,"n":6,"o":99.67,"t":"2026-10-08T11:15:00Z","v":479,"vw":99.638814},{"c":99.69,"h":99.69,"l":99.6621,"n":7,"o":99.6621,"t":"2026-10-08T11:30:00Z","v":3217,"vw":99.681281},{"c":99.69,"h":99.73,"l":99.65,"n":6,"o":99.65,"t":"2026-10-08T11:45:00Z","v":446,"vw":99.684943},{"c":99.65,"h":99.69,"l":99.65,"n":8,"o":99.69,"t":"2026-10-08T12:00:00Z","v":1707,"vw":99.671037},{"c":99.58,"h":99.6199,"l":99.55,"n":26,"o":99.55,"t":"2026-10-08T12:15:00Z","v":671,"vw":99.571153},{"c":99.51,"h":99.527,"l":99.51,"n":10,"o":99.51,"t":"2026-10-08T12:30:00Z","v":2150,"vw":99.514582},{"c":99.5,"h":99.5761,"l":99.4,"n":56,"o":99.5,"t":"2026-10-08T12:45:00Z","v":8914,"vw":99.496584},{"c":99.5,"h":99.62,"l":99.41,"n":39,"o":99.44,"t":"2026-10-08T13:00:00Z","v":2710,"vw":99.504869},{"c":99.41,"h":99.61,"l":99.41,"n":54,"o":99.5,"t":"2026-10-08T13:15:00Z","v":4226,"vw":99.44153},{"c":99.6788,"h":99.75,"l":99.52,"n":585,"o":99.54,"t":"2026-10-08T13:30:00Z","v":44029,"vw":99.632656},{"c":99.62,"h":99.6998,"l":99.57,"n":311,"o":99.6998,"t":"2026-10-08T13:45:00Z","v":19208,"vw":99.613421},{"c":99.53,"h":99.6,"l":99.51,"n":232,"o":99.6,"t":"2026-10-08T14:00:00Z","v":18336,"vw":99.564213},{"c":99.48,"h":99.55,"l":99.4501,"n":252,"o":99.55,"t":"2026-10-08T14:15:00Z","v":20512,"vw":99.507392},{"c":99.54,"h":99.6,"l":99.45,"n":230,"o":99.49,"t":"2026-10-08T14:30:00Z","v":38317,"vw":99.48589},{"c":99.544,"h":99.6,"l":99.5334,"n":156,"o":99.6,"t":"2026-10-08T14:45:00Z","v":13532,"vw":99.581261},{"c":99.562,"h":99.6,"l":99.53,"n":124,"o":99.59,"t":"2026-10-08T15:00:00Z","v":7995,"vw":99.569244},{"c":99.43,"h":99.58,"l":99.41,"n":262,"o":99.56,"t":"2026-10-08T15:15:00Z","v":38349,"vw":99.48831},{"c":99.18,"h":99.41,"l":99.06,"n":514,"o":99.41,"t":"2026-10-08T15:30:00Z","v":61768,"vw":99.207693},{"c":99.1,"h":99.34,"l":98.942,"n":564,"o":99.24,"t":"2026-10-08T15:45:00Z","v":63061,"vw":99.093086},{"c":99.08,"h":99.1,"l":98.85,"n":423,"o":99.09,"t":"2026-10-08T16:00:00Z","v":57282,"vw":98.982802},{"c":99.07,"h":99.1,"l":99.01,"n":276,"o":99.08,"t":"2026-10-08T16:15:00Z","v":28100,"vw":99.081945},{"c":98.93,"h":99.1,"l":98.93,"n":276,"o":99.065,"t":"2026-10-08T16:30:00Z","v":31201,"vw":99.031887},{"c":99.05,"h":99.07,"l":98.93,"n":175,"o":98.96,"t":"2026-10-08T16:45:00Z","v":20064,"vw":99.000231},{"c":99.0401,"h":99.1,"l":99.02,"n":244,"o":99.08,"t":"2026-10-08T17:00:00Z","v":28135,"vw":99.082439},{"c":98.8201,"h":99.1,"l":98.76,"n":372,"o":99.04,"t":"2026-10-08T17:15:00Z","v":38693,"vw":98.945245},{"c":98.8,"h":99.01,"l":98.78,"n":184,"o":98.8395,"t":"2026-10-08T17:30:00Z","v":14824,"vw":98.881331},{"c":98.991,"h":99.0591,"l":98.9,"n":136,"o":98.9,"t":"2026-10-08T17:45:00Z","v":20411,"vw":98.981698},{"c":98.84,"h":99.05,"l":98.75,"n":239,"o":99.02,"t":"2026-10-08T18:00:00Z","v":28984,"vw":98.947488},{"c":99.052,"h":99.06,"l":98.91,"n":181,"o":98.91,"t":"2026-10-08T18:15:00Z","v":10894,"vw":98.99575},{"c":99.04,"h":99.1,"l":98.91,"n":281,"o":99.04,"t":"2026-10-08T18:30:00Z","v":44673,"vw":99.056142},{"c":99.05,"h":99.1,"l":99,"n":207,"o":99.03,"t":"2026-10-08T18:45:00Z","v":29366,"vw":99.084063},{"c":99.05,"h":99.07,"l":99.0101,"n":133,"o":99.0101,"t":"2026-10-08T19:00:00Z","v":16503,"vw":99.029865},{"c":98.97,"h":99.09,"l":98.95,"n":199,"o":99.01,"t":"2026-10-08T19:15:00Z","v":14440,"vw":99.022866},{"c":98.98,"h":98.996,"l":98.9,"n":266,"o":98.95,"t":"2026-10-08T19:30:00Z","v":26267,"vw":98.923573},{"c":98.93,"h":99,"l":98.81,"n":407,"o":98.99,"t":"2026-10-08T19:45:00Z","v":43927,"vw":98.938912},{"c":98.82,"h":99.24,"l":98.82,"n":29,"o":98.82,"t":"2026-10-08T20:00:00Z","v":6005,"vw":98.882595},{"c":98.92,"h":98.94,"l":98.92,"n":7,"o":98.94,"t":"2026-10-08T20:30:00Z","v":1370,"vw":98.92306},{"c":99.04,"h":99.0755,"l":99.04,"n":7,"o":99.04,"t":"2026-10-08T20:45:00Z","v":794,"vw":99.047911},{"c":99.04,"h":99.04,"l":99.04,"n":3,"o":99.04,"t":"2026-10-08T21:00:00Z","v":250,"vw":99.04},{"c":99.4675,"h":99.4675,"l":99.4675,"n":1,"o":99.4675,"t":"2026-10-08T21:30:00Z","v":100,"vw":99.4675},{"c":99.49,"h":99.49,"l":99.49,"n":1,"o":99.49,"t":"2026-10-08T23:45:00Z","v":550,"vw":99.49},{"c":99.05,"h":99.05,"l":99.05,"n":2,"o":99.05,"t":"2026-10-09T10:15:00Z","v":150,"vw":99.05},{"c":99.25,"h":99.25,"l":99.25,"n":1,"o":99.25,"t":"2026-10-09T11:00:00Z","v":100,"vw":99.25},{"c":99.44,"h":99.49,"l":99.34,"n":8,"o":99.34,"t":"2026-10-09T11:45:00Z","v":5318,"vw":99.458143},{"c":99.3,"h":99.47,"l":99.3,"n":12,"o":99.43,"t":"2026-10-09T12:00:00Z","v":3031,"vw":99.346212},{"c":99.3,"h":99.31,"l":99.3,"n":14,"o":99.31,"t":"2026-10-09T12:15:00Z","v":1057,"vw":99.304447},{"c":99.38,"h":99.38,"l":99.26,"n":6,"o":99.26,"t":"2026-10-09T12:30:00Z","v":1802,"vw":99.274118},{"c":99.27,"h":99.4,"l":99.26,"n":4,"o":99.4,"t":"2026-10-09T12:45:00Z","v":500,"vw":99.32},{"c":99.32,"h":99.32,"l":99.28,"n":13,"o":99.3,"t":"2026-10-09T13:00:00Z","v":2245,"vw":99.29264},{"c":99.2986,"h":99.2986,"l":99.2986,"n":6,"o":99.2986,"t":"2026-10-09T13:15:00Z","v":373,"vw":99.2986},{"c":99.43,"h":99.5,"l":99.2801,"n":513,"o":99.38,"t":"2026-10-09T13:30:00Z","v":30400,"vw":99.415734},{"c":99.4,"h":99.48,"l":99.3245,"n":219,"o":99.45,"t":"2026-10-09T13:45:00Z","v":19769,"vw":99.405345},{"c":99.35,"h":99.45,"l":99.3301,"n":257,"o":99.42,"t":"2026-10-09T14:00:00Z","v":33277,"vw":99.394375},{"c":99.21,"h":99.4,"l":99.21,"n":270,"o":99.35,"t":"2026-10-09T14:15:00Z","v":17257,"vw":99.321657},{"c":99.28,"h":99.2899,"l":99.21,"n":172,"o":99.255,"t":"2026-10-09T14:30:00Z","v":10343,"vw":99.264928},{"c":99.1951,"h":99.25,"l":99.01,"n":276,"o":99.25,"t":"2026-10-09T14:45:00Z","v":48414,"vw":99.083173},{"c":99.075,"h":99.2299,"l":99.075,"n":190,"o":99.195,"t":"2026-10-09T15:00:00Z","v":20313,"vw":99.177885},{"c":99.02,"h":99.1,"l":98.95,"n":212,"o":99.07,"t":"2026-10-09T15:15:00Z","v":12126,"vw":99.023241},{"c":99.02,"h":99.09,"l":98.98,"n":157,"o":99.0652,"t":"2026-10-09T15:30:00Z","v":8685,"vw":99.032761},{"c":98.97,"h":99.04,"l":98.932,"n":127,"o":99.03,"t":"2026-10-09T15:45:00Z","v":10456,"vw":99.005323},{"c":98.98,"h":99.02,"l":98.9701,"n":79,"o":99,"t":"2026-10-09T16:00:00Z","v":2991,"vw":98.996657},{"c":99.01,"h":99.04,"l":98.9844,"n":103,"o":98.995,"t":"2026-10-09T16:15:00Z","v":4122,"vw":99.00959},{"c":99.1,"h":99.1,"l":99,"n":70,"o":99.0228,"t":"2026-10-09T16:30:00Z","v":5364,"vw":99.054602},{"c":99.1,"h":99.1,"l":99.02,"n":102,"o":99.068,"t":"2026-10-09T16:45:00Z","v":11499,"vw":99.063709},{"c":99.085,"h":99.1,"l":99.08,"n":75,"o":99.085,"t":"2026-10-09T17:00:00Z","v":6224,"vw":99.095286},{"c":99.07,"h":99.1,"l":99.07,"n":65,"o":99.07,"t":"2026-10-09T17:15:00Z","v":9194,"vw":99.093231},{"c":99.09,"h":99.0999,"l":99.05,"n":90,"o":99.0999,"t":"2026-10-09T17:30:00Z","v":3849,"vw":99.067716},{"c":99.07,"h":99.1,"l":99.06,"n":209,"o":99.06,"t":"2026-10-09T17:45:00Z","v":12568,"vw":99.092291},{"c":99.1,"h":99.1,"l":99.06,"n":85,"o":99.06,"t":"2026-10-09T18:00:00Z","v":5498,"vw":99.086416},{"c":99.09,"h":99.1,"l":99.06,"n":109,"o":99.08,"t":"2026-10-09T18:15:00Z","v":6616,"vw":99.081185},{"c":99.065,"h":99.1,"l":99.06,"n":138,"o":99.0959,"t":"2026-10-09T18:30:00Z","v":11730,"vw":99.078816},{"c":99.075,"h":99.1,"l":99.06,"n":59,"o":99.065,"t":"2026-10-09T18:45:00Z","v":3501,"vw":99.071145},{"c":99.0999,"h":99.1,"l":99.08,"n":84,"o":99.1,"t":"2026-10-09T19:00:00Z","v":7880,"vw":99.088168},{"c":99.09,"h":99.1,"l":99.072,"n":123,"o":99.1,"t":"2026-10-09T19:15:00Z","v":9402,"vw":99.094541},{"c":99.1,"h":99.1,"l":99.0841,"n":175,"o":99.1,"t":"2026-10-09T19:30:00Z","v":22888,"vw":99.099705},{"c":99.08,"h":99.1,"l":99.08,"n":422,"o":99.095,"t":"2026-10-09T19:45:00Z","v":68120,"vw":99.097685},{"c":99.07,"h":99.1,"l":99.07,"n":10,"o":99.1,"t":"2026-10-09T20:00:00Z","v":5817,"vw":99.097926},{"c":99.18,"h":99.18,"l":99.18,"n":1,"o":99.18,"t":"2026-10-09T20:30:00Z","v":100,"vw":99.18},{"c":99.19,"h":99.19,"l":99.18,"n":4,"o":99.18,"t":"2026-10-09T22:00:00Z","v":600,"vw":99.183},{"c":99.16,"h":99.16,"l":99.16,"n":2,"o":99.16,"t":"2026-10-09T22:30:00Z","v":233,"vw":99.16},{"c":99.18,"h":99.18,"l":99.18,"n":7,"o":99.18,"t":"2026-10-09T22:45:00Z","v":241,"vw":99.18},{"c":99.1899,"h":99.19,"l":99.1886,"n":6,"o":99.1886,"t":"2026-10-09T23:15:00Z","v":442,"vw":99.189296},{"c":99.2148,"h":99.2148,"l":99.2,"n":4,"o":99.2,"t":"2026-10-09T23:45:00Z","v":406,"vw":99.2074},{"c":99.48,"h":99.96,"l":99.48,"n":26,"o":99.96,"t":"2026-10-12T08:00:00Z","v":1361,"vw":99.64326},{"c":99.44,"h":99.5,"l":99.44,"n":5,"o":99.5,"t":"2026-10-12T09:00:00Z","v":430,"vw":99.46},{"c":99.4,"h":99.5,"l":99.4,"n":13,"o":99.5,"t":"2026-10-12T09:15:00Z","v":645,"vw":99.451667},{"c":99.4,"h":99.4,"l":99.24,"n":18,"o":99.39,"t":"2026-10-12T11:00:00Z","v":553,"vw":99.351375},{"c":99.3566,"h":99.3566,"l":99.3566,"n":1,"o":99.3566,"t":"2026-10-12T11:15:00Z","v":100,"vw":99.3566},{"c":99.27,"h":99.3,"l":99.27,"n":2,"o":99.3,"t":"2026-10-12T12:00:00Z","v":370,"vw":99.278108},{"c":99.3662,"h":99.3662,"l":99.3662,"n":1,"o":99.3662,"t":"2026-10-12T12:15:00Z","v":198,"vw":99.3662},{"c":99.27,"h":99.27,"l":99.27,"n":1,"o":99.27,"t":"2026-10-12T12:30:00Z","v":300,"vw":99.27},{"c":99.27,"h":99.27,"l":99.27,"n":9,"o":99.27,"t":"2026-10-12T12:45:00Z","v":171,"vw":99.27},{"c":99.1317,"h":99.1317,"l":99.1317,"n":1,"o":99.1317,"t":"2026-10-12T13:00:00Z","v":100,"vw":99.1317},{"c":99.1317,"h":99.23,"l":99.1317,"n":4,"o":99.23,"t":"2026-10-12T13:15:00Z","v":313,"vw":99.197013},{"c":99.5304,"h":99.5304,"l":99.2,"n":571,"o":99.2,"t":"2026-10-12T13:30:00Z","v":28584,"vw":99.318563},{"c":99.61,"h":99.64,"l":99.53,"n":205,"o":99.5351,"t":"2026-10-12T13:45:00Z","v":11636,"vw":99.588709},{"c":99.5419,"h":99.63,"l":99.4501,"n":187,"o":99.6,"t":"2026-10-12T14:00:00Z","v":16702,"vw":99.53862},{"c":99.495,"h":99.6,"l":99.45,"n":114,"o":99.55,"t":"2026-10-12T14:15:00Z","v":4449,"vw":99.491952},{"c":99.55,"h":99.5741,"l":99.45,"n":139,"o":99.4612,"t":"2026-10-12T14:30:00Z","v":23182,"vw":99.524902},{"c":99.6,"h":99.6,"l":99.5,"n":109,"o":99.525,"t":"2026-10-12T14:45:00Z","v":13238,"vw":99.532637},{"c":99.6,"h":99.6,"l":99.59,"n":91,"o":99.6,"t":"2026-10-12T15:00:00Z","v":38217,"vw":99.599544},{"c":99.5999,"h":99.6,"l":99.59,"n":137,"o":99.6,"t":"2026-10-12T15:15:00Z","v":21801,"vw":99.598705},{"c":99.5678,"h":99.6,"l":99.5678,"n":83,"o":99.595,"t":"2026-10-12T15:30:00Z","v":12406,"vw":99.593438},{"c":99.475,"h":99.56,"l":99.475,"n":178,"o":99.56,"t":"2026-10-12T15:45:00Z","v":20468,"vw":99.504032},{"c":99.4775,"h":99.48,"l":99.475,"n":77,"o":99.4799,"t":"2026-10-12T16:00:00Z","v":8919,"vw":99.479141},{"c":99.4719,"h":99.48,"l":99.4701,"n":79,"o":99.475,"t":"2026-10-12T16:15:00Z","v":8831,"vw":99.478764},{"c":99.48,"h":99.48,"l":99.455,"n":159,"o":99.48,"t":"2026-10-12T16:30:00Z","v":15653,"vw":99.470079},{"c":99.47,"h":99.48,"l":99.43,"n":181,"o":99.48,"t":"2026-10-12T16:45:00Z","v":52521,"vw":99.459341},{"c":99.56,"h":99.57,"l":99.465,"n":170,"o":99.465,"t":"2026-10-12T17:00:00Z","v":21376,"vw":99.534766},{"c":99.57,"h":99.57,"l":99.57,"n":67,"o":99.57,"t":"2026-10-12T17:15:00Z","v":3280,"vw":99.57},{"c":99.5,"h":99.57,"l":99.5,"n":129,"o":99.5601,"t":"2026-10-12T17:30:00Z","v":17868,"vw":99.531361},{"c":99.4961,"h":99.5,"l":99.48,"n":136,"o":99.4888,"t":"2026-10-12T17:45:00Z","v":12429,"vw":99.495231},{"c":99.5,"h":99.5,"l":99.4918,"n":103,"o":99.4918,"t":"2026-10-12T18:00:00Z","v":7301,"vw":99.499508},{"c":99.495,"h":99.5,"l":99.495,"n":176,"o":99.5,"t":"2026-10-12T18:15:00Z","v":16985,"vw":99.499885},{"c":99.49,"h":99.5,"l":99.49,"n":162,"o":99.495,"t":"2026-10-12T18:30:00Z","v":28752,"vw":99.498693},{"c":99.4,"h":99.49,"l":99.39,"n":281,"o":99.49,"t":"2026-10-12T18:45:00Z","v":35115,"vw":99.421263},{"c":99.3951,"h":99.4,"l":99.39,"n":117,"o":99.395,"t":"2026-10-12T19:00:00Z","v":4662,"vw":99.397809},{"c":99.395,"h":99.4,"l":99.395,"n":132,"o":99.4,"t":"2026-10-12T19:15:00Z","v":13107,"vw":99.398517},{"c":99.4,"h":99.4,"l":99.39,"n":233,"o":99.4,"t":"2026-10-12T19:30:00Z","v":46925,"vw":99.398213},{"c":99.395,"h":99.4,"l":99.39,"n":405,"o":99.4,"t":"2026-10-12T19:45:00Z","v":48485,"vw":99.39927},{"c":99.4,"h":99.4,"l":99.4,"n":8,"o":99.4,"t":"2026-10-12T20:00:00Z","v":5416,"vw":99.4},{"c":99.8298,"h":99.8298,"l":99.53,"n":12,"o":99.55,"t":"2026-10-12T20:30:00Z","v":5210,"vw":99.739994},{"c":99.6,"h":99.6459,"l":99.6,"n":7,"o":99.6,"t":"2026-10-12T21:00:00Z","v":5003,"vw":99.618367},{"c":99.66,"h":99.66,"l":99.66,"n":1,"o":99.66,"t":"2026-10-12T21:30:00Z","v":800,"vw":99.66},{"c":99.66,"h":99.66,"l":99.66,"n":1,"o":99.66,"t":"2026-10-12T21:45:00Z","v":100,"vw":99.66},{"c":99.4855,"h":99.4855,"l":99.4855,"n":2,"o":99.4855,"t":"2026-10-12T22:45:00Z","v":118,"vw":99.4855},{"c":99.29,"h":99.4,"l":99.29,"n":13,"o":99.38,"t":"2026-10-12T23:30:00Z","v":4036,"vw":99.333192},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-12T23:45:00Z","v":474,"vw":99.2},{"c":99.45,"h":99.5,"l":99.45,"n":44,"o":99.5,"t":"2026-10-13T11:00:00Z","v":3059,"vw":99.475},{"c":99.5835,"h":99.5835,"l":99.5835,"n":1,"o":99.5835,"t":"2026-10-13T12:00:00Z","v":250,"vw":99.5835},{"c":99.59,"h":99.6,"l":99.59,"n":5,"o":99.6,"t":"2026-10-13T12:30:00Z","v":620,"vw":99.596154},{"c":99.67,"h":99.67,"l":99.45,"n":26,"o":99.5,"t":"2026-10-13T13:15:00Z","v":1059,"vw":99.502589},{"c":99.3875,"h":99.6,"l":99.3287,"n":511,"o":99.35,"t":"2026-10-13T13:30:00Z","v":42223,"vw":99.399236},{"c":99.4,"h":99.4,"l":99.38,"n":210,"o":99.38,"t":"2026-10-13T13:45:00Z","v":11997,"vw":99.396693},{"c":99.395,"h":99.4,"l":99.39,"n":235,"o":99.392,"t":"2026-10-13T14:00:00Z","v":14686,"vw":99.397472},{"c":99.445,"h":99.46,"l":99.44,"n":235,"o":99.44,"t":"2026-10-13T14:15:00Z","v":37166,"vw":99.450787},{"c":99.415,"h":99.45,"l":99.4,"n":204,"o":99.445,"t":"2026-10-13T14:30:00Z","v":28383,"vw":99.41433},{"c":99.415,"h":99.4289,"l":99.41,"n":154,"o":99.42,"t":"2026-10-13T14:45:00Z","v":6246,"vw":99.417654},{"c":99.415,"h":99.416,"l":99.4,"n":84,"o":99.415,"t":"2026-10-13T15:00:00Z","v":13439,"vw":99.403817},{"c":99.3918,"h":99.4,"l":99.39,"n":97,"o":99.4,"t":"2026-10-13T15:15:00Z","v":4267,"vw":99.395238},{"c":99.39,"h":99.4,"l":99.39,"n":51,"o":99.4,"t":"2026-10-13T15:30:00Z","v":4562,"vw":99.392741},{"c":99.392,"h":99.4,"l":99.3899,"n":108,"o":99.39,"t":"2026-10-13T15:45:00Z","v":16728,"vw":99.397463},{"c":99.39,"h":99.4,"l":99.39,"n":48,"o":99.392,"t":"2026-10-13T16:00:00Z","v":5247,"vw":99.39625},{"c":99.39,"h":99.4,"l":99.39,"n":53,"o":99.4,"t":"2026-10-13T16:15:00Z","v":1100,"vw":99.395},{"c":99.3983,"h":99.4,"l":99.39,"n":57,"o":99.4,"t":"2026-10-13T16:30:00Z","v":2230,"vw":99.39544},{"c":99.39,"h":99.4,"l":99.39,"n":110,"o":99.395,"t":"2026-10-13T16:45:00Z","v":17655,"vw":99.399156},{"c":99.4,"h":99.4,"l":99.39,"n":43,"o":99.395,"t":"2026-10-13T17:00:00Z","v":4357,"vw":99.395534},{"c":99.4,"h":99.4,"l":99.39,"n":37,"o":99.4,"t":"2026-10-13T17:15:00Z","v":5820,"vw":99.398688},{"c":99.32,"h":99.4,"l":99.32,"n":178,"o":99.3917,"t":"2026-10-13T17:30:00Z","v":21540,"vw":99.385906},{"c":99.165,"h":99.3,"l":99.15,"n":106,"o":99.3,"t":"2026-10-13T17:45:00Z","v":4716,"vw":99.222723},{"c":99.18,"h":99.25,"l":99.16,"n":159,"o":99.18,"t":"2026-10-13T18:00:00Z","v":53845,"vw":99.180555},{"c":99.2,"h":99.2,"l":99.1685,"n":87,"o":99.2,"t":"2026-10-13T18:15:00Z","v":11661,"vw":99.179434},{"c":99.21,"h":99.24,"l":99.195,"n":94,"o":99.195,"t":"2026-10-13T18:30:00Z","v":18984,"vw":99.214529},{"c":99.25,"h":99.25,"l":99.1986,"n":75,"o":99.1986,"t":"2026-10-13T18:45:00Z","v":3815,"vw":99.229091},{"c":99.2076,"h":99.25,"l":99.19,"n":68,"o":99.241,"t":"2026-10-13T19:00:00Z","v":5806,"vw":99.230826},{"c":99.1604,"h":99.21,"l":99.16,"n":157,"o":99.205,"t":"2026-10-13T19:15:00Z","v":14464,"vw":99.185259},{"c":99.175,"h":99.2,"l":99.15,"n":145,"o":99.16,"t":"2026-10-13T19:30:00Z","v":11357,"vw":99.174932},{"c":98.91,"h":99.2559,"l":98.86,"n":643,"o":99.172,"t":"2026-10-13T19:45:00Z","v":64965,"vw":99.065366},{"c":98.97,"h":98.97,"l":98.79,"n":23,"o":98.79,"t":"2026-10-13T20:00:00Z","v":5250,"vw":98.805463},{"c":98.92,"h":99.24,"l":98.92,"n":22,"o":99.24,"t":"2026-10-13T20:15:00Z","v":1031,"vw":98.980912},{"c":98.7,"h":98.91,"l":98.7,"n":76,"o":98.91,"t":"2026-10-13T20:30:00Z","v":25035,"vw":98.806605},{"c":98.8,"h":98.81,"l":98.65,"n":70,"o":98.65,"t":"2026-10-13T20:45:00Z","v":12088,"vw":98.699254},{"c":98.62,"h":98.75,"l":98.62,"n":8,"o":98.75,"t":"2026-10-13T21:00:00Z","v":210,"vw":98.685},{"c":99.2,"h":99.2,"l":98.65,"n":6,"o":99.2,"t":"2026-10-13T21:15:00Z","v":522,"vw":98.87},{"c":98.79,"h":98.85,"l":98.79,"n":7,"o":98.8,"t":"2026-10-13T21:45:00Z","v":312,"vw":98.813333},{"c":99,"h":99,"l":99,"n":5,"o":99,"t":"2026-10-13T22:00:00Z","v":450,"vw":99},{"c":98.66,"h":98.66,"l":98.66,"n":16,"o":98.66,"t":"2026-10-13T22:45:00Z","v":427,"vw":98.66},{"c":98.99,"h":98.99,"l":98.66,"n":8,"o":98.66,"t":"2026-10-13T23:00:00Z","v":847,"vw":98.74311},{"c":98.94,"h":99.19,"l":98.79,"n":14,"o":99.19,"t":"2026-10-13T23:15:00Z","v":670,"vw":98.916728},{"c":98.92,"h":98.92,"l":98.92,"n":6,"o":98.92,"t":"2026-10-13T23:30:00Z","v":204,"vw":98.92},{"c":99.1368,"h":99.1368,"l":99.1362,"n":3,"o":99.1362,"t":"2026-10-13T23:45:00Z","v":971,"vw":99.136509},{"c":98.2,"h":98.63,"l":98.2,"n":216,"o":98.6,"t":"2026-10-14T09:30:00Z","v":4337,"vw":98.393422},{"c":98.51,"h":98.8,"l":98.5,"n":118,"o":98.8,"t":"2026-10-14T11:00:00Z","v":12870,"vw":98.526003},{"c":98.51,"h":98.51,"l":98.5,"n":96,"o":98.51,"t":"2026-10-14T11:15:00Z","v":5182,"vw":98.50607},{"c":98.47,"h":98.51,"l":98.47,"n":15,"o":98.51,"t":"2026-10-14T11:30:00Z","v":826,"vw":98.49125},{"c":98.4,"h":98.49,"l":98.4,"n":30,"o":98.49,"t":"2026-10-14T11:45:00Z","v":1262,"vw":98.418742},{"c":98.35,"h":98.51,"l":98.35,"n":2,"o":98.51,"t":"2026-10-14T12:00:00Z","v":311,"vw":98.452894},{"c":98.51,"h":98.51,"l":98.51,"n":29,"o":98.51,"t":"2026-10-14T12:15:00Z","v":821,"vw":98.51},{"c":98.44,"h":98.44,"l":98.36,"n":54,"o":98.417,"t":"2026-10-14T12:30:00Z","v":1959,"vw":98.397824},{"c":98.7353,"h":98.7353,"l":98.6,"n":38,"o":98.6,"t":"2026-10-14T12:45:00Z","v":1553,"vw":98.687767},{"c":98.5,"h":98.7,"l":98.42,"n":29,"o":98.7,"t":"2026-10-14T13:00:00Z","v":1893,"vw":98.574574},{"c":98.12,"h":98.6,"l":98.12,"n":81,"o":98.5,"t":"2026-10-14T13:15:00Z","v":3614,"vw":98.387208},{"c":96.97,"h":98.4129,"l":96.82,"n":1839,"o":98.13,"t":"2026-10-14T13:30:00Z","v":192292,"vw":97.504312},{"c":97.1,"h":97.5399,"l":96.99,"n":610,"o":96.99,"t":"2026-10-14T13:45:00Z","v":43751,"vw":97.283875},{"c":97.48,"h":97.4999,"l":97.11,"n":443,"o":97.26,"t":"2026-10-14T14:00:00Z","v":34622,"vw":97.299172},{"c":97.34,"h":97.5,"l":97.34,"n":531,"o":97.415,"t":"2026-10-14T14:15:00Z","v":73450,"vw":97.403798},{"c":97.35,"h":97.5,"l":97,"n":826,"o":97.34,"t":"2026-10-14T14:30:00Z","v":86143,"vw":97.217691},{"c":97.115,"h":97.4,"l":96.76,"n":758,"o":97.325,"t":"2026-10-14T14:45:00Z","v":94912,"vw":97.031659},{"c":97.15,"h":97.18,"l":96.97,"n":462,"o":97.1148,"t":"2026-10-14T15:00:00Z","v":50449,"vw":97.058493},{"c":97.07,"h":97.206,"l":96.96,"n":411,"o":97.155,"t":"2026-10-14T15:15:00Z","v":41665,"vw":97.058726},{"c":97.34,"h":97.34,"l":97,"n":461,"o":97.238,"t":"2026-10-14T15:30:00Z","v":46568,"vw":97.064248},{"c":96.741,"h":97.11,"l":96.71,"n":494,"o":97.01,"t":"2026-10-14T15:45:00Z","v":34599,"vw":96.897181},{"c":97,"h":97.07,"l":96.74,"n":467,"o":96.74,"t":"2026-10-14T16:00:00Z","v":38720,"vw":96.840374},{"c":96.81,"h":97.01,"l":96.71,"n":461,"o":97.01,"t":"2026-10-14T16:15:00Z","v":51138,"vw":96.847135},{"c":97.1,"h":97.3,"l":96.85,"n":280,"o":96.9529,"t":"2026-10-14T16:30:00Z","v":33005,"vw":97.029502},{"c":97.3099,"h":97.3299,"l":96.9,"n":361,"o":97.1,"t":"2026-10-14T16:45:00Z","v":50842,"vw":97.047432},{"c":97.47,"h":97.47,"l":97.03,"n":258,"o":97.11,"t":"2026-10-14T17:00:00Z","v":20543,"vw":97.206267},{"c":97.37,"h":97.44,"l":97.251,"n":196,"o":97.4,"t":"2026-10-14T17:15:00Z","v":13249,"vw":97.314649},{"c":97.091,"h":97.36,"l":97.091,"n":177,"o":97.3,"t":"2026-10-14T17:30:00Z","v":18811,"vw":97.284341},{"c":97.31,"h":97.4,"l":97.1,"n":311,"o":97.1,"t":"2026-10-14T17:45:00Z","v":24796,"vw":97.276087},{"c":97.52,"h":97.7499,"l":97.271,"n":259,"o":97.325,"t":"2026-10-14T18:00:00Z","v":30228,"vw":97.409193},{"c":97.551,"h":97.72,"l":97.5,"n":154,"o":97.65,"t":"2026-10-14T18:15:00Z","v":11068,"vw":97.584524},{"c":97.76,"h":97.76,"l":97.52,"n":183,"o":97.55,"t":"2026-10-14T18:30:00Z","v":18116,"vw":97.639001},{"c":97.551,"h":97.74,"l":97.53,"n":201,"o":97.71,"t":"2026-10-14T18:45:00Z","v":12435,"vw":97.655978},{"c":97.63,"h":97.8152,"l":97.55,"n":210,"o":97.551,"t":"2026-10-14T19:00:00Z","v":20995,"vw":97.704236},{"c":97.7589,"h":97.775,"l":97.62,"n":218,"o":97.68,"t":"2026-10-14T19:15:00Z","v":18725,"vw":97.660049},{"c":97.925,"h":97.998,"l":97.62,"n":285,"o":97.74,"t":"2026-10-14T19:30:00Z","v":31698,"vw":97.830834},{"c":97.9,"h":97.93,"l":97.631,"n":366,"o":97.93,"t":"2026-10-14T19:45:00Z","v":38642,"vw":97.804358},{"c":97.75,"h":97.9,"l":97.67,"n":12,"o":97.67,"t":"2026-10-14T20:00:00Z","v":6465,"vw":97.681925},{"c":97.7,"h":97.7,"l":97.7,"n":3,"o":97.7,"t":"2026-10-14T20:30:00Z","v":424,"vw":97.7},{"c":97.7304,"h":97.7304,"l":97.7304,"n":1,"o":97.7304,"t":"2026-10-14T20:45:00Z","v":416,"vw":97.7304},{"c":97.97,"h":97.97,"l":97.97,"n":2,"o":97.97,"t":"2026-10-14T21:00:00Z","v":137,"vw":97.97},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-10-14T21:30:00Z","v":100,"vw":97.9},{"c":97.71,"h":97.96,"l":97.71,"n":58,"o":97.96,"t":"2026-10-14T21:45:00Z","v":4928,"vw":97.773453},{"c":97.67,"h":97.67,"l":97.67,"n":2,"o":97.67,"t":"2026-10-14T22:15:00Z","v":400,"vw":97.67},{"c":97.8746,"h":97.8746,"l":97.8746,"n":1,"o":97.8746,"t":"2026-10-14T22:30:00Z","v":102,"vw":97.8746},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-10-14T23:45:00Z","v":101,"vw":97.9},{"c":97.9,"h":97.9,"l":97.9,"n":5,"o":97.9,"t":"2026-10-15T10:30:00Z","v":214,"vw":97.9},{"c":97.85,"h":97.85,"l":97.85,"n":7,"o":97.85,"t":"2026-10-15T11:00:00Z","v":228,"vw":97.85},{"c":97.7579,"h":97.7579,"l":97.62,"n":11,"o":97.62,"t":"2026-10-15T11:15:00Z","v":364,"vw":97.693612},{"c":97.3934,"h":97.3934,"l":97.3934,"n":1,"o":97.3934,"t":"2026-10-15T12:00:00Z","v":500,"vw":97.3934},{"c":97.35,"h":97.52,"l":97.35,"n":20,"o":97.52,"t":"2026-10-15T12:15:00Z","v":446,"vw":97.421429},{"c":97.8,"h":97.8,"l":97.4305,"n":3,"o":97.4305,"t":"2026-10-15T12:30:00Z","v":208,"vw":97.609002},{"c":97.57,"h":97.7363,"l":97.51,"n":19,"o":97.51,"t":"2026-10-15T13:00:00Z","v":2131,"vw":97.61961},{"c":97.48,"h":97.84,"l":97.48,"n":103,"o":97.6,"t":"2026-10-15T13:15:00Z","v":9097,"vw":97.614996},{"c":97.15,"h":97.8195,"l":97,"n":781,"o":97.5,"t":"2026-10-15T13:30:00Z","v":80310,"vw":97.352054},{"c":97.28,"h":97.58,"l":96.51,"n":820,"o":97.05,"t":"2026-10-15T13:45:00Z","v":80002,"vw":97.008696},{"c":97.57,"h":97.685,"l":97.101,"n":534,"o":97.2,"t":"2026-10-15T14:00:00Z","v":50652,"vw":97.579045},{"c":97.7745,"h":97.81,"l":97.58,"n":262,"o":97.6057,"t":"2026-10-15T14:15:00Z","v":24768,"vw":97.76563},{"c":98.095,"h":98.19,"l":97.6401,"n":271,"o":97.7696,"t":"2026-10-15T14:30:00Z","v":29084,"vw":97.844504},{"c":98.1294,"h":98.13,"l":97.861,"n":274,"o":98.1,"t":"2026-10-15T14:45:00Z","v":28189,"vw":98.040372},{"c":98.16,"h":98.4,"l":98.011,"n":243,"o":98.075,"t":"2026-10-15T15:00:00Z","v":16468,"vw":98.17915},{"c":98.17,"h":98.31,"l":98.011,"n":244,"o":98.23,"t":"2026-10-15T15:15:00Z","v":19777,"vw":98.250944},{"c":98.435,"h":98.49,"l":98.11,"n":186,"o":98.16,"t":"2026-10-15T15:30:00Z","v":9503,"vw":98.319892},{"c":98.19,"h":98.488,"l":98.0013,"n":335,"o":98.45,"t":"2026-10-15T15:45:00Z","v":35047,"vw":98.249712},{"c":98,"h":98.2,"l":98,"n":235,"o":98.2,"t":"2026-10-15T16:00:00Z","v":17794,"vw":98.067804},{"c":97.9151,"h":97.98,"l":97.75,"n":159,"o":97.98,"t":"2026-10-15T16:15:00Z","v":14169,"vw":97.839647},{"c":97.925,"h":97.94,"l":97.75,"n":177,"o":97.78,"t":"2026-10-15T16:30:00Z","v":9381,"vw":97.838547},{"c":97.79,"h":98.05,"l":97.75,"n":178,"o":97.85,"t":"2026-10-15T16:45:00Z","v":12023,"vw":97.866606},{"c":97.85,"h":97.9,"l":97.741,"n":149,"o":97.79,"t":"2026-10-15T17:00:00Z","v":9831,"vw":97.84035},{"c":97.88,"h":97.88,"l":97.511,"n":173,"o":97.801,"t":"2026-10-15T17:15:00Z","v":13954,"vw":97.73597},{"c":97.72,"h":97.988,"l":97.65,"n":174,"o":97.88,"t":"2026-10-15T17:30:00Z","v":20955,"vw":97.747413},{"c":97.811,"h":97.96,"l":97.73,"n":174,"o":97.73,"t":"2026-10-15T17:45:00Z","v":11867,"vw":97.828817},{"c":97.73,"h":97.99,"l":97.69,"n":159,"o":97.89,"t":"2026-10-15T18:00:00Z","v":7685,"vw":97.791133},{"c":97.46,"h":97.69,"l":97.081,"n":337,"o":97.69,"t":"2026-10-15T18:15:00Z","v":28240,"vw":97.4154},{"c":97.575,"h":97.74,"l":97.361,"n":242,"o":97.43,"t":"2026-10-15T18:30:00Z","v":22872,"vw":97.539941},{"c":97.601,"h":97.669,"l":97.511,"n":266,"o":97.56,"t":"2026-10-15T18:45:00Z","v":25997,"vw":97.586162},{"c":97.62,"h":97.68,"l":97.541,"n":267,"o":97.601,"t":"2026-10-15T19:00:00Z","v":17919,"vw":97.621656},{"c":97.551,"h":97.72,"l":97.551,"n":288,"o":97.621,"t":"2026-10-15T19:15:00Z","v":23056,"vw":97.655374},{"c":97.921,"h":97.921,"l":97.55,"n":223,"o":97.62,"t":"2026-10-15T19:30:00Z","v":18687,"vw":97.693368},{"c":97.76,"h":97.998,"l":97.65,"n":436,"o":97.998,"t":"2026-10-15T19:45:00Z","v":52152,"vw":97.774319},{"c":97.82,"h":98.04,"l":97.82,"n":18,"o":97.85,"t":"2026-10-15T20:00:00Z","v":12315,"vw":97.851301},{"c":98.05,"h":98.05,"l":98.05,"n":1,"o":98.05,"t":"2026-10-15T20:30:00Z","v":100,"vw":98.05},{"c":97.6,"h":98.04,"l":97.6,"n":57,"o":98.04,"t":"2026-10-15T20:45:00Z","v":4565,"vw":97.746319},{"c":98,"h":99.34,"l":98,"n":2,"o":99.34,"t":"2026-10-15T21:15:00Z","v":2600,"vw":99.288462},{"c":97.6,"h":98.6856,"l":97.6,"n":99,"o":98.6856,"t":"2026-10-15T21:30:00Z","v":4664,"vw":97.631195},{"c":98.7485,"h":98.7485,"l":98.7116,"n":5,"o":98.7116,"t":"2026-10-15T21:45:00Z","v":721,"vw":98.738181},{"c":98.8,"h":98.8,"l":98.6,"n":3,"o":98.6,"t":"2026-10-15T22:45:00Z","v":260,"vw":98.7},{"c":97.7,"h":97.7,"l":97.7,"n":1,"o":97.7,"t":"2026-10-15T23:00:00Z","v":5000,"vw":97.7},{"c":98.78,"h":98.78,"l":98.78,"n":2,"o":98.78,"t":"2026-10-15T23:15:00Z","v":429,"vw":98.78},{"c":98.37,"h":98.4,"l":98.3,"n":30,"o":98.3,"t":"2026-10-16T11:00:00Z","v":1470,"vw":98.357878},{"c":98,"h":98.25,"l":98,"n":10,"o":98.25,"t":"2026-10-16T11:15:00Z","v":1332,"vw":98.203252},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-16T11:30:00Z","v":1000,"vw":98},{"c":97.9,"h":98.1,"l":97.9,"n":84,"o":98.1,"t":"2026-10-16T12:00:00Z","v":4188,"vw":97.998566},{"c":98.3533,"h":98.3533,"l":98.3533,"n":2,"o":98.3533,"t":"2026-10-16T12:15:00Z","v":131,"vw":98.3533},{"c":97.893,"h":98.2,"l":97.893,"n":3,"o":98.2,"t":"2026-10-16T13:00:00Z","v":1299,"vw":98.129099},{"c":97.7503,"h":98.4,"l":97.7503,"n":48,"o":98.4,"t":"2026-10-16T13:15:00Z","v":2942,"vw":97.79069},{"c":97.52,"h":98.1,"l":97.52,"n":535,"o":98.1,"t":"2026-10-16T13:30:00Z","v":37010,"vw":97.82141},{"c":97.65,"h":97.8313,"l":97.49,"n":328,"o":97.5101,"t":"2026-10-16T13:45:00Z","v":26109,"vw":97.592697},{"c":97.651,"h":97.94,"l":97.55,"n":271,"o":97.841,"t":"2026-10-16T14:00:00Z","v":28436,"vw":97.746637},{"c":97.67,"h":97.84,"l":97.65,"n":241,"o":97.651,"t":"2026-10-16T14:15:00Z","v":19162,"vw":97.719691},{"c":97.78,"h":97.856,"l":97.58,"n":223,"o":97.67,"t":"2026-10-16T14:30:00Z","v":13331,"vw":97.730527},{"c":97.76,"h":97.88,"l":97.62,"n":217,"o":97.781,"t":"2026-10-16T14:45:00Z","v":14397,"vw":97.735089},{"c":97.64,"h":97.85,"l":97.64,"n":156,"o":97.651,"t":"2026-10-16T15:00:00Z","v":8246,"vw":97.728356},{"c":97.6585,"h":97.6916,"l":97.63,"n":216,"o":97.641,"t":"2026-10-16T15:15:00Z","v":15342,"vw":97.653913},{"c":97.65,"h":97.65,"l":97.515,"n":229,"o":97.6403,"t":"2026-10-16T15:30:00Z","v":18947,"vw":97.606907},{"c":97.35,"h":97.62,"l":97.28,"n":201,"o":97.505,"t":"2026-10-16T15:45:00Z","v":14026,"vw":97.442985},{"c":97.24,"h":97.46,"l":96.82,"n":377,"o":97.35,"t":"2026-10-16T16:00:00Z","v":49275,"vw":97.028424},{"c":97.186,"h":97.3,"l":97.001,"n":107,"o":97.135,"t":"2026-10-16T16:15:00Z","v":11620,"vw":97.113095},{"c":97.22,"h":97.22,"l":97.055,"n":224,"o":97.11,"t":"2026-10-16T16:30:00Z","v":29866,"vw":97.164592},{"c":97.3399,"h":97.3599,"l":97.225,"n":219,"o":97.25,"t":"2026-10-16T16:45:00Z","v":22437,"vw":97.272346},{"c":97.2,"h":97.25,"l":97.14,"n":142,"o":97.14,"t":"2026-10-16T17:00:00Z","v":11524,"vw":97.175229},{"c":97.28,"h":97.28,"l":97.02,"n":287,"o":97.14,"t":"2026-10-16T17:15:00Z","v":32237,"vw":97.091292},{"c":97.45,"h":97.7,"l":97.221,"n":224,"o":97.23,"t":"2026-10-16T17:30:00Z","v":39402,"vw":97.461727},{"c":97.22,"h":97.53,"l":97.2,"n":194,"o":97.53,"t":"2026-10-16T17:45:00Z","v":8154,"vw":97.299724},{"c":97.16,"h":97.37,"l":97.022,"n":129,"o":97.23,"t":"2026-10-16T18:00:00Z","v":8454,"vw":97.149658},{"c":97.07,"h":97.21,"l":97.045,"n":120,"o":97.13,"t":"2026-10-16T18:15:00Z","v":8383,"vw":97.153805},{"c":97.295,"h":97.3245,"l":97.06,"n":93,"o":97.07,"t":"2026-10-16T18:30:00Z","v":3954,"vw":97.211678},{"c":97.0398,"h":97.25,"l":96.87,"n":210,"o":97.25,"t":"2026-10-16T18:45:00Z","v":16403,"vw":97.099726},{"c":97.05,"h":97.1005,"l":96.93,"n":167,"o":96.965,"t":"2026-10-16T19:00:00Z","v":9202,"vw":97.036578},{"c":97.285,"h":97.5,"l":97.058,"n":194,"o":97.06,"t":"2026-10-16T19:15:00Z","v":23192,"vw":97.303635},{"c":97.3585,"h":97.4399,"l":97.12,"n":139,"o":97.4399,"t":"2026-10-16T19:30:00Z","v":22631,"vw":97.300775},{"c":96.86,"h":97.3201,"l":96.8207,"n":541,"o":97.2,"t":"2026-10-16T19:45:00Z","v":52565,"vw":97.122367},{"c":96.885,"h":96.885,"l":96.885,"n":9,"o":96.885,"t":"2026-10-16T20:00:00Z","v":13246,"vw":96.885},{"c":97.04,"h":97.04,"l":97.04,"n":4,"o":97.04,"t":"2026-10-16T20:30:00Z","v":10146,"vw":97.04},{"c":97.0338,"h":97.0338,"l":97.0338,"n":1,"o":97.0338,"t":"2026-10-16T20:45:00Z","v":100,"vw":97.0338},{"c":97,"h":97.04,"l":97,"n":27,"o":97.04,"t":"2026-10-16T21:00:00Z","v":413,"vw":97.026667},{"c":97.02,"h":97.08,"l":97.02,"n":55,"o":97.04,"t":"2026-10-16T21:30:00Z","v":1367,"vw":97.03896},{"c":97,"h":97,"l":97,"n":3,"o":97,"t":"2026-10-16T22:45:00Z","v":310,"vw":97},{"c":97.02,"h":97.02,"l":97.02,"n":3,"o":97.02,"t":"2026-10-16T23:00:00Z","v":149,"vw":97.02},{"c":97.0001,"h":97.0001,"l":97.0001,"n":2,"o":97.0001,"t":"2026-10-16T23:15:00Z","v":133,"vw":97.0001},{"c":97.0475,"h":97.0475,"l":97.01,"n":4,"o":97.01,"t":"2026-10-16T23:45:00Z","v":242,"vw":97.02875},{"c":97.82,"h":97.82,"l":97.82,"n":1,"o":97.82,"t":"2026-10-19T09:00:00Z","v":100,"vw":97.82},{"c":97.82,"h":97.82,"l":97.82,"n":1,"o":97.82,"t":"2026-10-19T09:15:00Z","v":100,"vw":97.82},{"c":97.3,"h":97.3,"l":97.3,"n":18,"o":97.3,"t":"2026-10-19T11:00:00Z","v":515,"vw":97.3},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-19T11:30:00Z","v":100,"vw":97.75},{"c":97.7668,"h":97.7668,"l":97.7668,"n":1,"o":97.7668,"t":"2026-10-19T11:45:00Z","v":150,"vw":97.7668},{"c":96.94,"h":97.51,"l":96.94,"n":24,"o":97.51,"t":"2026-10-19T12:15:00Z","v":812,"vw":97.221046},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-19T12:45:00Z","v":104,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-19T13:00:00Z","v":500,"vw":97.5},{"c":97.25,"h":97.25,"l":97.25,"n":3,"o":97.25,"t":"2026-10-19T13:15:00Z","v":266,"vw":97.25},{"c":97.0901,"h":97.63,"l":96.9,"n":656,"o":97.63,"t":"2026-10-19T13:30:00Z","v":32756,"vw":97.050892},{"c":97.15,"h":97.24,"l":97.1,"n":255,"o":97.1677,"t":"2026-10-19T13:45:00Z","v":19855,"vw":97.182098},{"c":97.0733,"h":97.2,"l":96.91,"n":223,"o":97.14,"t":"2026-10-19T14:00:00Z","v":15868,"vw":97.009454},{"c":97.37,"h":97.38,"l":97.1,"n":179,"o":97.2,"t":"2026-10-19T14:15:00Z","v":15790,"vw":97.253704},{"c":97.2125,"h":97.398,"l":97.0633,"n":171,"o":97.37,"t":"2026-10-19T14:30:00Z","v":10828,"vw":97.2528},{"c":97.318,"h":97.39,"l":97.21,"n":197,"o":97.39,"t":"2026-10-19T14:45:00Z","v":8490,"vw":97.273929},{"c":97.4,"h":97.45,"l":97.2201,"n":145,"o":97.2201,"t":"2026-10-19T15:00:00Z","v":11799,"vw":97.360176},{"c":97.315,"h":97.4799,"l":97.28,"n":157,"o":97.4,"t":"2026-10-19T15:15:00Z","v":23676,"vw":97.348157},{"c":97.3,"h":97.488,"l":97.28,"n":136,"o":97.488,"t":"2026-10-19T15:30:00Z","v":14611,"vw":97.333497},{"c":97.49,"h":97.49,"l":97.29,"n":107,"o":97.3,"t":"2026-10-19T15:45:00Z","v":10680,"vw":97.328367},{"c":97.308,"h":97.4,"l":97.25,"n":161,"o":97.4,"t":"2026-10-19T16:00:00Z","v":11009,"vw":97.290018},{"c":97.29,"h":97.48,"l":97.27,"n":144,"o":97.308,"t":"2026-10-19T16:15:00Z","v":11957,"vw":97.357718},{"c":97.4,"h":97.4,"l":97.27,"n":112,"o":97.29,"t":"2026-10-19T16:30:00Z","v":11425,"vw":97.344733},{"c":97.44,"h":97.5,"l":97.3701,"n":79,"o":97.3701,"t":"2026-10-19T16:45:00Z","v":4132,"vw":97.455017},{"c":97.578,"h":97.578,"l":97.37,"n":75,"o":97.52,"t":"2026-10-19T17:00:00Z","v":4146,"vw":97.460858},{"c":97.39,"h":97.528,"l":97.37,"n":153,"o":97.4101,"t":"2026-10-19T17:15:00Z","v":8527,"vw":97.425992},{"c":97.4499,"h":97.45,"l":97.41,"n":97,"o":97.45,"t":"2026-10-19T17:30:00Z","v":6331,"vw":97.427662},{"c":97.45,"h":97.59,"l":97.41,"n":164,"o":97.45,"t":"2026-10-19T17:45:00Z","v":5105,"vw":97.464855},{"c":97.5,"h":97.58,"l":97.45,"n":85,"o":97.45,"t":"2026-10-19T18:00:00Z","v":7231,"vw":97.485476},{"c":97.48,"h":97.6,"l":97.44,"n":84,"o":97.48,"t":"2026-10-19T18:15:00Z","v":4618,"vw":97.510598},{"c":97.475,"h":97.514,"l":97.35,"n":57,"o":97.5,"t":"2026-10-19T18:30:00Z","v":8934,"vw":97.469241},{"c":97.4,"h":97.475,"l":97.4,"n":43,"o":97.4,"t":"2026-10-19T18:45:00Z","v":3280,"vw":97.420927},{"c":97.425,"h":97.49,"l":97.4,"n":61,"o":97.405,"t":"2026-10-19T19:00:00Z","v":4582,"vw":97.418902},{"c":97.4542,"h":97.5,"l":97.4,"n":50,"o":97.4478,"t":"2026-10-19T19:15:00Z","v":4019,"vw":97.444223},{"c":97.57,"h":97.6,"l":97.35,"n":57,"o":97.49,"t":"2026-10-19T19:30:00Z","v":4894,"vw":97.497024},{"c":97.68,"h":98,"l":97.58,"n":372,"o":97.61,"t":"2026-10-19T19:45:00Z","v":40103,"vw":97.836995},{"c":97.81,"h":97.81,"l":97.81,"n":8,"o":97.81,"t":"2026-10-19T20:00:00Z","v":4428,"vw":97.81},{"c":97.997,"h":97.997,"l":97.997,"n":1,"o":97.997,"t":"2026-10-19T20:45:00Z","v":100,"vw":97.997},{"c":97.8,"h":97.8,"l":97.8,"n":8,"o":97.8,"t":"2026-10-19T22:45:00Z","v":247,"vw":97.8},{"c":97.0943,"h":97.0943,"l":97.0943,"n":2,"o":97.0943,"t":"2026-10-20T08:00:00Z","v":174,"vw":97.0943},{"c":98.26,"h":98.26,"l":98.26,"n":1,"o":98.26,"t":"2026-10-20T09:30:00Z","v":100,"vw":98.26},{"c":97.61,"h":98.1,"l":97.61,"n":18,"o":97.76,"t":"2026-10-20T12:15:00Z","v":930,"vw":97.848419},{"c":97.6627,"h":98.0404,"l":97.6627,"n":26,"o":97.708,"t":"2026-10-20T12:30:00Z","v":2311,"vw":97.76051},{"c":97.6708,"h":97.98,"l":97.6708,"n":8,"o":97.98,"t":"2026-10-20T12:45:00Z","v":511,"vw":97.757899},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-20T13:15:00Z","v":360,"vw":97.75},{"c":98.06,"h":98.396,"l":97.8,"n":480,"o":97.83,"t":"2026-10-20T13:30:00Z","v":50979,"vw":98.106401},{"c":97.8529,"h":98.1275,"l":97.84,"n":395,"o":98.1275,"t":"2026-10-20T13:45:00Z","v":46951,"vw":97.997438},{"c":97.91,"h":98.08,"l":97.81,"n":335,"o":97.9,"t":"2026-10-20T14:00:00Z","v":58156,"vw":97.917091},{"c":98.48,"h":98.5,"l":97.93,"n":220,"o":98.04,"t":"2026-10-20T14:15:00Z","v":35006,"vw":98.08508},{"c":98.27,"h":98.69,"l":98.26,"n":241,"o":98.45,"t":"2026-10-20T14:30:00Z","v":29045,"vw":98.438701},{"c":98.484,"h":98.6891,"l":98.08,"n":194,"o":98.599,"t":"2026-10-20T14:45:00Z","v":19304,"vw":98.326135},{"c":98.49,"h":98.59,"l":98.335,"n":158,"o":98.4799,"t":"2026-10-20T15:00:00Z","v":10469,"vw":98.459244},{"c":98.499,"h":98.669,"l":98.1201,"n":159,"o":98.58,"t":"2026-10-20T15:15:00Z","v":13784,"vw":98.397452},{"c":98.43,"h":98.489,"l":98.26,"n":124,"o":98.4,"t":"2026-10-20T15:30:00Z","v":9784,"vw":98.421399},{"c":98.499,"h":98.609,"l":98.08,"n":145,"o":98.43,"t":"2026-10-20T15:45:00Z","v":23674,"vw":98.294821},{"c":98.5,"h":98.649,"l":98.26,"n":355,"o":98.499,"t":"2026-10-20T16:00:00Z","v":26272,"vw":98.577504},{"c":98.6899,"h":98.8,"l":98.512,"n":177,"o":98.55,"t":"2026-10-20T16:15:00Z","v":25019,"vw":98.663707},{"c":98.799,"h":98.799,"l":98.512,"n":133,"o":98.69,"t":"2026-10-20T16:30:00Z","v":15038,"vw":98.629176},{"c":98.999,"h":99.049,"l":98.7551,"n":162,"o":98.7551,"t":"2026-10-20T16:45:00Z","v":12551,"vw":98.931469},{"c":98.919,"h":99,"l":98.835,"n":143,"o":98.9999,"t":"2026-10-20T17:00:00Z","v":8136,"vw":98.910572},{"c":98.75,"h":98.9199,"l":98.6867,"n":167,"o":98.889,"t":"2026-10-20T17:15:00Z","v":18013,"vw":98.7643},{"c":98.799,"h":98.835,"l":98.6961,"n":139,"o":98.7604,"t":"2026-10-20T17:30:00Z","v":15423,"vw":98.729987},{"c":98.7087,"h":98.919,"l":98.52,"n":142,"o":98.799,"t":"2026-10-20T17:45:00Z","v":7978,"vw":98.733084},{"c":98.899,"h":98.91,"l":98.699,"n":99,"o":98.769,"t":"2026-10-20T18:00:00Z","v":8699,"vw":98.827819},{"c":98.6,"h":98.859,"l":98.51,"n":100,"o":98.7701,"t":"2026-10-20T18:15:00Z","v":8472,"vw":98.692557},{"c":98.609,"h":98.709,"l":98.56,"n":112,"o":98.709,"t":"2026-10-20T18:30:00Z","v":9454,"vw":98.604226},{"c":98.599,"h":98.61,"l":98.538,"n":94,"o":98.609,"t":"2026-10-20T18:45:00Z","v":7277,"vw":98.586706},{"c":98.61,"h":98.679,"l":98.52,"n":148,"o":98.55,"t":"2026-10-20T19:00:00Z","v":15595,"vw":98.581939},{"c":98.539,"h":98.719,"l":98.402,"n":115,"o":98.659,"t":"2026-10-20T19:15:00Z","v":10840,"vw":98.58771},{"c":98.4901,"h":98.7399,"l":98.45,"n":88,"o":98.529,"t":"2026-10-20T19:30:00Z","v":8196,"vw":98.529713},{"c":98.73,"h":98.75,"l":98.4,"n":498,"o":98.699,"t":"2026-10-20T19:45:00Z","v":70596,"vw":98.612256},{"c":98.75,"h":98.75,"l":98.75,"n":8,"o":98.75,"t":"2026-10-20T20:00:00Z","v":8055,"vw":98.75},{"c":98.97,"h":98.97,"l":98.75,"n":7,"o":98.75,"t":"2026-10-20T20:30:00Z","v":852,"vw":98.903349},{"c":98.63,"h":98.9795,"l":98.63,"n":3,"o":98.9795,"t":"2026-10-20T21:00:00Z","v":375,"vw":98.743351},{"c":98.57,"h":98.7,"l":98.57,"n":137,"o":98.7,"t":"2026-10-20T21:45:00Z","v":12048,"vw":98.637506},{"c":98.5,"h":98.5648,"l":98.48,"n":15,"o":98.48,"t":"2026-10-20T22:00:00Z","v":5712,"vw":98.488688},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-20T22:15:00Z","v":1600,"vw":99},{"c":98.6,"h":98.6,"l":98.6,"n":1,"o":98.6,"t":"2026-10-20T22:30:00Z","v":100,"vw":98.6},{"c":98.94,"h":98.98,"l":98.86,"n":9,"o":98.98,"t":"2026-10-20T23:00:00Z","v":1482,"vw":98.942725},{"c":98.94,"h":98.94,"l":98.84,"n":7,"o":98.84,"t":"2026-10-20T23:15:00Z","v":597,"vw":98.905986},{"c":98.79,"h":98.79,"l":98.79,"n":1,"o":98.79,"t":"2026-10-20T23:30:00Z","v":100,"vw":98.79},{"c":98.94,"h":98.94,"l":98.84,"n":3,"o":98.84,"t":"2026-10-20T23:45:00Z","v":288,"vw":98.905157},{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-10-21T08:00:00Z","v":100,"vw":99.3},{"c":99.3876,"h":99.3876,"l":99.3876,"n":1,"o":99.3876,"t":"2026-10-21T08:15:00Z","v":100,"vw":99.3876},{"c":98.7,"h":98.84,"l":98.7,"n":40,"o":98.84,"t":"2026-10-21T11:00:00Z","v":670,"vw":98.805},{"c":98.65,"h":98.65,"l":98.5,"n":16,"o":98.5,"t":"2026-10-21T11:15:00Z","v":671,"vw":98.62215},{"c":98.65,"h":98.65,"l":98.65,"n":67,"o":98.65,"t":"2026-10-21T11:30:00Z","v":1576,"vw":98.65},{"c":98.88,"h":98.88,"l":98.88,"n":1,"o":98.88,"t":"2026-10-21T12:00:00Z","v":2000,"vw":98.88},{"c":98.88,"h":98.88,"l":98.85,"n":17,"o":98.85,"t":"2026-10-21T12:15:00Z","v":1167,"vw":98.859918},{"c":98.9621,"h":98.9621,"l":98.9621,"n":2,"o":98.9621,"t":"2026-10-21T12:30:00Z","v":505,"vw":98.9621},{"c":99.1,"h":99.1,"l":99,"n":23,"o":99.1,"t":"2026-10-21T13:00:00Z","v":3402,"vw":99.073186},{"c":99,"h":99.09,"l":99,"n":20,"o":99.09,"t":"2026-10-21T13:15:00Z","v":1581,"vw":99.058976},{"c":98.81,"h":99.09,"l":98.8,"n":572,"o":99.02,"t":"2026-10-21T13:30:00Z","v":36824,"vw":98.862158},{"c":98.805,"h":98.88,"l":98.78,"n":316,"o":98.812,"t":"2026-10-21T13:45:00Z","v":24205,"vw":98.828597},{"c":98.7,"h":98.83,"l":98.65,"n":237,"o":98.83,"t":"2026-10-21T14:00:00Z","v":23248,"vw":98.738216},{"c":98.785,"h":98.8,"l":98.662,"n":231,"o":98.662,"t":"2026-10-21T14:15:00Z","v":21227,"vw":98.742576},{"c":98.775,"h":98.84,"l":98.75,"n":364,"o":98.785,"t":"2026-10-21T14:30:00Z","v":33695,"vw":98.79471},{"c":98.785,"h":98.8201,"l":98.76,"n":430,"o":98.765,"t":"2026-10-21T14:45:00Z","v":23582,"vw":98.786317},{"c":98.768,"h":98.84,"l":98.768,"n":692,"o":98.84,"t":"2026-10-21T15:00:00Z","v":16881,"vw":98.793588},{"c":98.86,"h":98.86,"l":98.77,"n":184,"o":98.79,"t":"2026-10-21T15:15:00Z","v":23093,"vw":98.824346},{"c":98.8,"h":98.86,"l":98.8,"n":171,"o":98.84,"t":"2026-10-21T15:30:00Z","v":15671,"vw":98.83054},{"c":98.8,"h":98.85,"l":98.784,"n":129,"o":98.784,"t":"2026-10-21T15:45:00Z","v":6617,"vw":98.807176},{"c":98.86,"h":98.9,"l":98.8,"n":177,"o":98.825,"t":"2026-10-21T16:00:00Z","v":15949,"vw":98.852453},{"c":98.86,"h":98.88,"l":98.798,"n":218,"o":98.86,"t":"2026-10-21T16:15:00Z","v":9587,"vw":98.842066},{"c":98.8,"h":98.9,"l":98.7806,"n":196,"o":98.7806,"t":"2026-10-21T16:30:00Z","v":6814,"vw":98.826136},{"c":98.7861,"h":98.85,"l":98.76,"n":112,"o":98.8,"t":"2026-10-21T16:45:00Z","v":5418,"vw":98.799961},{"c":98.78,"h":98.8899,"l":98.764,"n":208,"o":98.83,"t":"2026-10-21T17:00:00Z","v":18719,"vw":98.788339},{"c":98.855,"h":98.87,"l":98.77,"n":135,"o":98.77,"t":"2026-10-21T17:15:00Z","v":12415,"vw":98.811663},{"c":98.8412,"h":98.875,"l":98.79,"n":106,"o":98.875,"t":"2026-10-21T17:30:00Z","v":7208,"vw":98.817645},{"c":98.7499,"h":98.84,"l":98.6901,"n":545,"o":98.79,"t":"2026-10-21T17:45:00Z","v":23216,"vw":98.754842},{"c":98.78,"h":98.8499,"l":98.698,"n":95,"o":98.7069,"t":"2026-10-21T18:00:00Z","v":6680,"vw":98.778566},{"c":98.75,"h":98.84,"l":98.74,"n":161,"o":98.805,"t":"2026-10-21T18:15:00Z","v":19839,"vw":98.803457},{"c":98.68,"h":98.78,"l":98.626,"n":383,"o":98.75,"t":"2026-10-21T18:30:00Z","v":18692,"vw":98.686433},{"c":98.61,"h":98.7085,"l":98.59,"n":196,"o":98.67,"t":"2026-10-21T18:45:00Z","v":15731,"vw":98.638745},{"c":98.4699,"h":98.65,"l":98.42,"n":158,"o":98.59,"t":"2026-10-21T19:00:00Z","v":10716,"vw":98.534041},{"c":98.29,"h":98.489,"l":98.26,"n":226,"o":98.34,"t":"2026-10-21T19:15:00Z","v":15809,"vw":98.344655},{"c":98.115,"h":98.3125,"l":98.095,"n":251,"o":98.27,"t":"2026-10-21T19:30:00Z","v":19316,"vw":98.193966},{"c":98.1,"h":98.54,"l":98.05,"n":544,"o":98.12,"t":"2026-10-21T19:45:00Z","v":43276,"vw":98.153061},{"c":98.16,"h":98.16,"l":98.16,"n":10,"o":98.16,"t":"2026-10-21T20:00:00Z","v":5839,"vw":98.16},{"c":98.449,"h":98.449,"l":98.3682,"n":5,"o":98.3682,"t":"2026-10-21T20:15:00Z","v":563,"vw":98.395733},{"c":98.66,"h":98.66,"l":98.66,"n":3,"o":98.66,"t":"2026-10-21T20:30:00Z","v":496,"vw":98.66},{"c":98.34,"h":98.34,"l":98.34,"n":2,"o":98.34,"t":"2026-10-21T20:45:00Z","v":105,"vw":98.34},{"c":98.23,"h":98.23,"l":98.23,"n":3,"o":98.23,"t":"2026-10-21T21:00:00Z","v":2020,"vw":98.23},{"c":98.23,"h":98.29,"l":98.23,"n":3,"o":98.29,"t":"2026-10-21T22:00:00Z","v":504,"vw":98.265714},{"c":98.2,"h":98.28,"l":98.2,"n":26,"o":98.28,"t":"2026-10-21T22:15:00Z","v":1480,"vw":98.237443},{"c":98.49,"h":98.49,"l":98.49,"n":1,"o":98.49,"t":"2026-10-21T22:30:00Z","v":100,"vw":98.49},{"c":98.131,"h":98.131,"l":98.131,"n":2,"o":98.131,"t":"2026-10-21T23:00:00Z","v":102,"vw":98.131},{"c":98.49,"h":98.49,"l":98.49,"n":3,"o":98.49,"t":"2026-10-21T23:15:00Z","v":1041,"vw":98.49},{"c":98.0575,"h":98.0575,"l":98.0575,"n":1,"o":98.0575,"t":"2026-10-21T23:45:00Z","v":182,"vw":98.0575},{"c":98.07,"h":98.25,"l":98.07,"n":10,"o":98.25,"t":"2026-10-22T08:00:00Z","v":444,"vw":98.129211},{"c":98.28,"h":98.28,"l":98.28,"n":2,"o":98.28,"t":"2026-10-22T09:15:00Z","v":204,"vw":98.28},{"c":97.81,"h":97.81,"l":97.81,"n":19,"o":97.81,"t":"2026-10-22T09:30:00Z","v":614,"vw":97.81},{"c":97.9,"h":97.9,"l":97.7,"n":24,"o":97.81,"t":"2026-10-22T11:00:00Z","v":4044,"vw":97.730193},{"c":97.7,"h":97.7,"l":97.7,"n":1,"o":97.7,"t":"2026-10-22T11:15:00Z","v":119,"vw":97.7},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-22T11:30:00Z","v":100,"vw":97.75},{"c":98.34,"h":98.34,"l":98.34,"n":4,"o":98.34,"t":"2026-10-22T12:00:00Z","v":222,"vw":98.34},{"c":97.829,"h":97.829,"l":97.829,"n":3,"o":97.829,"t":"2026-10-22T12:15:00Z","v":210,"vw":97.829},{"c":98.06,"h":98.06,"l":98.06,"n":1,"o":98.06,"t":"2026-10-22T12:45:00Z","v":259,"vw":98.06},{"c":98.01,"h":98.01,"l":98.01,"n":3,"o":98.01,"t":"2026-10-22T13:15:00Z","v":421,"vw":98.01},{"c":98.035,"h":98.35,"l":97.92,"n":533,"o":98.2,"t":"2026-10-22T13:30:00Z","v":31708,"vw":98.116415},{"c":97.7256,"h":98.015,"l":97.5,"n":477,"o":98,"t":"2026-10-22T13:45:00Z","v":47945,"vw":97.723349},{"c":97.6878,"h":97.9899,"l":97.644,"n":275,"o":97.885,"t":"2026-10-22T14:00:00Z","v":12917,"vw":97.78764},{"c":97.49,"h":97.82,"l":97.45,"n":301,"o":97.6349,"t":"2026-10-22T14:15:00Z","v":10117,"vw":97.635638},{"c":97.608,"h":97.685,"l":97.47,"n":156,"o":97.6799,"t":"2026-10-22T14:30:00Z","v":8842,"vw":97.553326},{"c":97.605,"h":97.65,"l":97.48,"n":613,"o":97.5017,"t":"2026-10-22T14:45:00Z","v":16854,"vw":97.579662},{"c":97.65,"h":97.71,"l":97.5731,"n":182,"o":97.61,"t":"2026-10-22T15:00:00Z","v":16711,"vw":97.659009},{"c":97.685,"h":97.82,"l":97.66,"n":138,"o":97.67,"t":"2026-10-22T15:15:00Z","v":6022,"vw":97.724306},{"c":97.63,"h":97.75,"l":97.58,"n":310,"o":97.67,"t":"2026-10-22T15:30:00Z","v":6256,"vw":97.653846},{"c":97.58,"h":97.6501,"l":97.58,"n":189,"o":97.6029,"t":"2026-10-22T15:45:00Z","v":14798,"vw":97.589375},{"c":97.47,"h":97.59,"l":97.41,"n":208,"o":97.5878,"t":"2026-10-22T16:00:00Z","v":13763,"vw":97.503355},{"c":97.458,"h":97.575,"l":97.4,"n":134,"o":97.575,"t":"2026-10-22T16:15:00Z","v":8791,"vw":97.451357},{"c":97.43,"h":97.51,"l":97.42,"n":150,"o":97.45,"t":"2026-10-22T16:30:00Z","v":15690,"vw":97.46373},{"c":97.245,"h":97.59,"l":97.1201,"n":279,"o":97.4575,"t":"2026-10-22T16:45:00Z","v":24462,"vw":97.257985},{"c":97.125,"h":97.51,"l":97.11,"n":284,"o":97.1498,"t":"2026-10-22T17:00:00Z","v":31408,"vw":97.172531},{"c":97.0763,"h":97.2,"l":97.03,"n":479,"o":97.13,"t":"2026-10-22T17:15:00Z","v":27577,"vw":97.094434},{"c":97.29,"h":97.29,"l":97.13,"n":250,"o":97.14,"t":"2026-10-22T17:30:00Z","v":13837,"vw":97.176469},{"c":97.53,"h":97.8111,"l":97.27,"n":677,"o":97.27,"t":"2026-10-22T17:45:00Z","v":28915,"vw":97.476831},{"c":97.5001,"h":97.55,"l":97.42,"n":128,"o":97.485,"t":"2026-10-22T18:00:00Z","v":9733,"vw":97.476496},{"c":97.66,"h":97.72,"l":97.512,"n":175,"o":97.525,"t":"2026-10-22T18:15:00Z","v":9989,"vw":97.601902},{"c":97.73,"h":97.74,"l":97.55,"n":205,"o":97.685,"t":"2026-10-22T18:30:00Z","v":9470,"vw":97.689474},{"c":97.68,"h":97.72,"l":97.63,"n":241,"o":97.72,"t":"2026-10-22T18:45:00Z","v":8317,"vw":97.686779},{"c":97.7,"h":97.7,"l":97.61,"n":233,"o":97.68,"t":"2026-10-22T19:00:00Z","v":13785,"vw":97.67325},{"c":97.76,"h":97.82,"l":97.64,"n":180,"o":97.64,"t":"2026-10-22T19:15:00Z","v":16290,"vw":97.746075},{"c":97.785,"h":97.84,"l":97.71,"n":136,"o":97.7699,"t":"2026-10-22T19:30:00Z","v":15805,"vw":97.80073},{"c":97.93,"h":98.08,"l":97.74,"n":391,"o":97.83,"t":"2026-10-22T19:45:00Z","v":26077,"vw":97.927987},{"c":97.96,"h":97.96,"l":97.96,"n":8,"o":97.96,"t":"2026-10-22T20:00:00Z","v":7084,"vw":97.96},{"c":97.5,"h":97.97,"l":97.5,"n":11,"o":97.97,"t":"2026-10-22T20:15:00Z","v":907,"vw":97.647144},{"c":97.77,"h":97.77,"l":97.77,"n":2,"o":97.77,"t":"2026-10-22T21:00:00Z","v":120,"vw":97.77},{"c":97.8,"h":97.8,"l":97.8,"n":3,"o":97.8,"t":"2026-10-22T21:15:00Z","v":124,"vw":97.8},{"c":97.95,"h":97.95,"l":97.95,"n":2,"o":97.95,"t":"2026-10-22T21:30:00Z","v":113,"vw":97.95},{"c":97.1,"h":97.94,"l":97.1,"n":4,"o":97.1,"t":"2026-10-22T22:15:00Z","v":2825,"vw":97.159115}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":124.61607077832527,"iv":0.9063799661385931,"gamma":0.011374273132222472,"theta":-0.12259766756221827,"vega":0.07609886588237226,"rho":0.01303826437617849,"breakevenPct":30.861040966349403},{"delta":0.25,"premium":2.327190791596988,"strike":117.16594134454587,"iv":0.7354331892344894,"gamma":0.024551707165357588,"theta":-0.10550484768843595,"vega":0.08283808195113368,"rho":0.016659874653287315,"breakevenPct":23.061928049580708},{"delta":0.3,"premium":2.154472755197112,"strike":113.18014050454873,"iv":0.6152197337755333,"gamma":0.04069444993687003,"theta":-0.09066803218611816,"vega":0.0877959088763194,"rho":0.02026410416722095,"breakevenPct":18.779210360191403},{"delta":0.35,"premium":1.9817547187972362,"strike":109.1943396645516,"iv":0.49500627831657723,"gamma":0.05683719270838247,"theta":-0.07583121668380038,"vega":0.09275373580150512,"rho":0.023868333681154583,"breakevenPct":14.4964926708021},{"delta":0.4,"premium":1.80903668239736,"strike":105.20853882455447,"iv":0.374792822857621,"gamma":0.07297993547989494,"theta":-0.06099440118148258,"vega":0.09771156272669083,"rho":0.027472563195088222,"breakevenPct":10.213774981412792},{"delta":0.45,"premium":1.6363186459974841,"strike":101.22273798455733,"iv":0.25457936739866494,"gamma":0.08912267825140739,"theta":-0.046157585679164795,"vega":0.10266938965187655,"rho":0.03107679270902186,"breakevenPct":5.931057292023489},{"delta":0.5,"premium":1.4898906629642488,"strike":97.47136410968413,"iv":0.14200218674071505,"gamma":0.10407743838944811,"theta":-0.03220721971537661,"vega":0.10697125997917391,"rho":0.034682692746609234,"breakevenPct":1.9168432262084307},{"delta":0.55,"premium":1.715506768483166,"strike":97.03748698368622,"iv":0.1374898646303367,"gamma":0.10222044429017701,"theta":-0.030801457827143355,"vega":0.10199035057271781,"rho":0.03831223322499358,"breakevenPct":1.702362257640976},{"delta":0.6,"premium":1.9411228740020825,"strike":96.6036098576883,"iv":0.13297754251995836,"gamma":0.10036345019090594,"theta":-0.029395695938910102,"vega":0.09700944116626173,"rho":0.04194177370337791,"breakevenPct":1.4878812890735218},{"delta":0.65,"premium":2.166738979521,"strike":96.16973273169039,"iv":0.12846522040958,"gamma":0.09850645609163484,"theta":-0.02798993405067685,"vega":0.09202853175980563,"rho":0.04557131418176225,"breakevenPct":1.273400320506067},{"delta":0.7,"premium":2.3923550850399162,"strike":95.73585560569246,"iv":0.12395289829920167,"gamma":0.09664946199236377,"theta":-0.0265841721624436,"vega":0.08704762235334955,"rho":0.049200854660146585,"breakevenPct":1.0589193519386129},{"delta":0.75,"premium":2.6179711905588334,"strike":95.30197847969455,"iv":0.11944057618882334,"gamma":0.09479246789309267,"theta":-0.025178410274210344,"vega":0.08206671294689345,"rho":0.052830395138530925,"breakevenPct":0.844438383371158},{"delta":0.8,"premium":5.187276612276612,"strike":92.63791763791764,"iv":0.19105990675990675,"gamma":0.08337847707847708,"theta":-0.028876923076923078,"vega":0.07432463092463093,"rho":0.05485532848698935,"breakevenPct":0.7468529868118036},{"delta":0.85,"premium":13.122397047397042,"strike":84.86790986790987,"iv":0.4369806526806525,"gamma":0.050083993783993815,"theta":-0.04426153846153845,"vega":0.06026091686091688,"rho":0.053206556037985804,"breakevenPct":0.9168969261657314},{"delta":0.9,"premium":21.05751748251749,"strike":77.0979020979021,"iv":0.6829013986013988,"gamma":0.016789510489510467,"theta":-0.059646153846153856,"vega":0.04619720279720278,"rho":0.051557783588982255,"breakevenPct":1.0869408655196595}],"put":[{"delta":0.1,"premium":2.124539875306138,"strike":66.47936420315392,"iv":1.2830458877920643,"gamma":0.005024733783994436,"theta":-0.10954056348248652,"vega":0.04711613648647148,"rho":-0.009429142387109549,"breakevenPct":33.72314693321547},{"delta":0.15,"premium":1.369245155497652,"strike":82.47024820579632,"iv":0.6533272772704442,"gamma":0.028519278960977935,"theta":-0.0649222480076497,"vega":0.06313318799226529,"rho":-0.013284031108262435,"breakevenPct":16.476824870959135},{"delta":0.2,"premium":2.2126683337048254,"strike":82.73844230340586,"iv":0.7396767106707669,"gamma":0.02098388306112435,"theta":-0.08940675181920574,"vega":0.07451774231320485,"rho":-0.017526031236273686,"breakevenPct":17.069233810812527},{"delta":0.25,"premium":1.7616206538640677,"strike":87.94283860926076,"iv":0.5112061204030391,"gamma":0.04000600400292215,"theta":-0.0646585549519707,"vega":0.08359340347058819,"rho":-0.02144262607955459,"breakevenPct":11.244883671064173},{"delta":0.3,"premium":1.31057297402331,"strike":93.14723491511565,"iv":0.2827355301353113,"gamma":0.059028124944719956,"theta":-0.0399103580847357,"vega":0.09266906462797153,"rho":-0.025359220922835497,"breakevenPct":5.420533531315817},{"delta":0.35,"premium":1.2873417721518985,"strike":95.44303797468355,"iv":0.19659746835443037,"gamma":0.06922025316455696,"theta":-0.030550632911392404,"vega":0.09792025316455696,"rho":-0.02936498384471447,"breakevenPct":3.0322387203587575},{"delta":0.4,"premium":1.5006053935057788,"strike":96.13098514034122,"iv":0.18914012107870115,"gamma":0.07453120528343422,"theta":-0.029697578425976884,"vega":0.10105729223995598,"rho":-0.03342003843737126,"breakevenPct":2.543378221590683},{"delta":0.45,"premium":1.7138690148596587,"strike":96.8189323059989,"iv":0.18168277380297193,"gamma":0.0798421574023115,"theta":-0.028844523940561365,"vega":0.10419433131535498,"rho":-0.037475093030028044,"breakevenPct":2.0545177228226086},{"delta":0.5,"premium":1.9277624309392265,"strike":97.50531236719083,"iv":0.1742424139396515,"gamma":0.08509511262218444,"theta":-0.027972800679983,"vega":0.1072592010199745,"rho":-0.04152939855608292,"breakevenPct":1.5679197360951571},{"delta":0.55,"premium":2.204005524861879,"strike":98.03654908627284,"iv":0.16848380790480239,"gamma":0.08460637484062898,"theta":-0.025252868678283042,"vega":0.10317930301742456,"rho":-0.04550954648854839,"breakevenPct":1.305310441389316},{"delta":0.6,"premium":2.48024861878453,"strike":98.56778580535486,"iv":0.16272520186995326,"gamma":0.08411763705907352,"theta":-0.022532936676583088,"vega":0.09909940501487463,"rho":-0.04948969442101385,"breakevenPct":1.0427011466834755},{"delta":0.65,"premium":2.756491712707182,"strike":99.09902252443689,"iv":0.15696659583510414,"gamma":0.08362889927751806,"theta":-0.019813004674883127,"vega":0.0950195070123247,"rho":-0.053469842353479326,"breakevenPct":0.7800918519776343},{"delta":0.7,"premium":3.0327348066298336,"strike":99.6302592435189,"iv":0.151207989800255,"gamma":0.0831401614959626,"theta":-0.017093072673183173,"vega":0.09093960900977476,"rho":-0.05744999028594479,"breakevenPct":0.5174825572717936},{"delta":0.75,"premium":5.43734745154343,"strike":102.18234027279253,"iv":0.1979612347451543,"gamma":0.07513998564249821,"theta":-0.018909978463747305,"vega":0.08455369705671213,"rho":-0.06294940025857534,"breakevenPct":0.3656098648309851},{"delta":0.8,"premium":12.714806173725778,"strike":109.3610911701364,"iv":0.36493898061737273,"gamma":0.04994256999282123,"theta":-0.031113854989231887,"vega":0.07288822684852835,"rho":-0.07192712069158383,"breakevenPct":0.4672657091548577},{"delta":0.85,"premium":19.992264895908107,"strike":116.53984206748027,"iv":0.5319167264895908,"gamma":0.024745154343144296,"theta":-0.04331773151471644,"vega":0.06122275664034458,"rho":-0.08090484112459229,"breakevenPct":0.56892155347873},{"delta":0.9,"premium":43.623484848484836,"strike":140.07575757575756,"iv":0.9301999999999999,"gamma":0.006986363636363638,"theta":-0.06431060606060607,"vega":0.04722878787878789,"rho":-0.10290938454029246,"breakevenPct":0.6670723715007874}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":124.61607077832527,"iv":0.9063799661385931,"gamma":0.011374273132222472,"theta":-0.12259766756221827,"vega":0.07609886588237226,"rho":0.01303826437617849,"breakevenPct":30.861040966349403},{"delta":0.25,"premium":2.327190791596988,"strike":117.16594134454587,"iv":0.7354331892344894,"gamma":0.024551707165357588,"theta":-0.10550484768843595,"vega":0.08283808195113368,"rho":0.016659874653287315,"breakevenPct":23.061928049580708},{"delta":0.3,"premium":2.154472755197112,"strike":113.18014050454873,"iv":0.6152197337755333,"gamma":0.04069444993687003,"theta":-0.09066803218611816,"vega":0.0877959088763194,"rho":0.02026410416722095,"breakevenPct":18.779210360191403},{"delta":0.35,"premium":1.9817547187972362,"strike":109.1943396645516,"iv":0.49500627831657723,"gamma":0.05683719270838247,"theta":-0.07583121668380038,"vega":0.09275373580150512,"rho":0.023868333681154583,"breakevenPct":14.4964926708021},{"delta":0.4,"premium":1.80903668239736,"strike":105.20853882455447,"iv":0.374792822857621,"gamma":0.07297993547989494,"theta":-0.06099440118148258,"vega":0.09771156272669083,"rho":0.027472563195088222,"breakevenPct":10.213774981412792},{"delta":0.45,"premium":1.6363186459974841,"strike":101.22273798455733,"iv":0.25457936739866494,"gamma":0.08912267825140739,"theta":-0.046157585679164795,"vega":0.10266938965187655,"rho":0.03107679270902186,"breakevenPct":5.931057292023489},{"delta":0.5,"premium":1.4898906629642488,"strike":97.47136410968413,"iv":0.14200218674071505,"gamma":0.10407743838944811,"theta":-0.03220721971537661,"vega":0.10697125997917391,"rho":0.034682692746609234,"breakevenPct":1.9168432262084307},{"delta":0.55,"premium":1.715506768483166,"strike":97.03748698368622,"iv":0.1374898646303367,"gamma":0.10222044429017701,"theta":-0.030801457827143355,"vega":0.10199035057271781,"rho":0.03831223322499358,"breakevenPct":1.702362257640976},{"delta":0.6,"premium":1.9411228740020825,"strike":96.6036098576883,"iv":0.13297754251995836,"gamma":0.10036345019090594,"theta":-0.029395695938910102,"vega":0.09700944116626173,"rho":0.04194177370337791,"breakevenPct":1.4878812890735218},{"delta":0.65,"premium":2.166738979521,"strike":96.16973273169039,"iv":0.12846522040958,"gamma":0.09850645609163484,"theta":-0.02798993405067685,"vega":0.09202853175980563,"rho":0.04557131418176225,"breakevenPct":1.273400320506067},{"delta":0.7,"premium":2.3923550850399162,"strike":95.73585560569246,"iv":0.12395289829920167,"gamma":0.09664946199236377,"theta":-0.0265841721624436,"vega":0.08704762235334955,"rho":0.049200854660146585,"breakevenPct":1.0589193519386129},{"delta":0.75,"premium":2.6179711905588334,"strike":95.30197847969455,"iv":0.11944057618882334,"gamma":0.09479246789309267,"theta":-0.025178410274210344,"vega":0.08206671294689345,"rho":0.052830395138530925,"breakevenPct":0.844438383371158},{"delta":0.8,"premium":5.187276612276612,"strike":92.63791763791764,"iv":0.19105990675990675,"gamma":0.08337847707847708,"theta":-0.028876923076923078,"vega":0.07432463092463093,"rho":0.05485532848698935,"breakevenPct":0.7468529868118036},{"delta":0.85,"premium":13.122397047397042,"strike":84.86790986790987,"iv":0.4369806526806525,"gamma":0.050083993783993815,"theta":-0.04426153846153845,"vega":0.06026091686091688,"rho":0.053206556037985804,"breakevenPct":0.9168969261657314},{"delta":0.9,"premium":21.05751748251749,"strike":77.0979020979021,"iv":0.6829013986013988,"gamma":0.016789510489510467,"theta":-0.059646153846153856,"vega":0.04619720279720278,"rho":0.051557783588982255,"breakevenPct":1.0869408655196595}],"put":[{"delta":0.1,"premium":2.124539875306138,"strike":66.47936420315392,"iv":1.2830458877920643,"gamma":0.005024733783994436,"theta":-0.10954056348248652,"vega":0.04711613648647148,"rho":-0.009429142387109549,"breakevenPct":33.72314693321547},{"delta":0.15,"premium":1.369245155497652,"strike":82.47024820579632,"iv":0.6533272772704442,"gamma":0.028519278960977935,"theta":-0.0649222480076497,"vega":0.06313318799226529,"rho":-0.013284031108262435,"breakevenPct":16.476824870959135},{"delta":0.2,"premium":2.2126683337048254,"strike":82.73844230340586,"iv":0.7396767106707669,"gamma":0.02098388306112435,"theta":-0.08940675181920574,"vega":0.07451774231320485,"rho":-0.017526031236273686,"breakevenPct":17.069233810812527},{"delta":0.25,"premium":1.7616206538640677,"strike":87.94283860926076,"iv":0.5112061204030391,"gamma":0.04000600400292215,"theta":-0.0646585549519707,"vega":0.08359340347058819,"rho":-0.02144262607955459,"breakevenPct":11.244883671064173},{"delta":0.3,"premium":1.31057297402331,"strike":93.14723491511565,"iv":0.2827355301353113,"gamma":0.059028124944719956,"theta":-0.0399103580847357,"vega":0.09266906462797153,"rho":-0.025359220922835497,"breakevenPct":5.420533531315817},{"delta":0.35,"premium":1.2873417721518985,"strike":95.44303797468355,"iv":0.19659746835443037,"gamma":0.06922025316455696,"theta":-0.030550632911392404,"vega":0.09792025316455696,"rho":-0.02936498384471447,"breakevenPct":3.0322387203587575},{"delta":0.4,"premium":1.5006053935057788,"strike":96.13098514034122,"iv":0.18914012107870115,"gamma":0.07453120528343422,"theta":-0.029697578425976884,"vega":0.10105729223995598,"rho":-0.03342003843737126,"breakevenPct":2.543378221590683},{"delta":0.45,"premium":1.7138690148596587,"strike":96.8189323059989,"iv":0.18168277380297193,"gamma":0.0798421574023115,"theta":-0.028844523940561365,"vega":0.10419433131535498,"rho":-0.037475093030028044,"breakevenPct":2.0545177228226086},{"delta":0.5,"premium":1.9277624309392265,"strike":97.50531236719083,"iv":0.1742424139396515,"gamma":0.08509511262218444,"theta":-0.027972800679983,"vega":0.1072592010199745,"rho":-0.04152939855608292,"breakevenPct":1.5679197360951571},{"delta":0.55,"premium":2.204005524861879,"strike":98.03654908627284,"iv":0.16848380790480239,"gamma":0.08460637484062898,"theta":-0.025252868678283042,"vega":0.10317930301742456,"rho":-0.04550954648854839,"breakevenPct":1.305310441389316},{"delta":0.6,"premium":2.48024861878453,"strike":98.56778580535486,"iv":0.16272520186995326,"gamma":0.08411763705907352,"theta":-0.022532936676583088,"vega":0.09909940501487463,"rho":-0.04948969442101385,"breakevenPct":1.0427011466834755},{"delta":0.65,"premium":2.756491712707182,"strike":99.09902252443689,"iv":0.15696659583510414,"gamma":0.08362889927751806,"theta":-0.019813004674883127,"vega":0.0950195070123247,"rho":-0.053469842353479326,"breakevenPct":0.7800918519776343},{"delta":0.7,"premium":3.0327348066298336,"strike":99.6302592435189,"iv":0.151207989800255,"gamma":0.0831401614959626,"theta":-0.017093072673183173,"vega":0.09093960900977476,"rho":-0.05744999028594479,"breakevenPct":0.5174825572717936},{"delta":0.75,"premium":5.43734745154343,"strike":102.18234027279253,"iv":0.1979612347451543,"gamma":0.07513998564249821,"theta":-0.018909978463747305,"vega":0.08455369705671213,"rho":-0.06294940025857534,"breakevenPct":0.3656098648309851},{"delta":0.8,"premium":12.714806173725778,"strike":109.3610911701364,"iv":0.36493898061737273,"gamma":0.04994256999282123,"theta":-0.031113854989231887,"vega":0.07288822684852835,"rho":-0.07192712069158383,"breakevenPct":0.4672657091548577},{"delta":0.85,"premium":19.992264895908107,"strike":116.53984206748027,"iv":0.5319167264895908,"gamma":0.024745154343144296,"theta":-0.04331773151471644,"vega":0.06122275664034458,"rho":-0.08090484112459229,"breakevenPct":0.56892155347873},{"delta":0.9,"premium":43.623484848484836,"strike":140.07575757575756,"iv":0.9301999999999999,"gamma":0.006986363636363638,"theta":-0.06431060606060607,"vega":0.04722878787878789,"rho":-0.10290938454029246,"breakevenPct":0.6670723715007874}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}