{"symbol":"STRC","url":"https://intraalpha.com/companies/STRC","capturedAt":"2026-10-22T22:56:45.937Z","state":"ready","quote":{"symbol":"STRC","last_price":98.8,"prev_close":99.2,"regular_close":98.65,"change":-0.4,"change_pct":-0.4032,"regular_change":-0.55,"regular_change_pct":-0.5544,"extended_change":0.15,"extended_change_pct":0.1521,"bid":98.75,"ask":98.88,"bid_size":100,"ask_size":1000,"volume":1382086,"vwap":98.891458,"open":98.82,"high":99.15,"low":98.61,"close":98.65,"trade_count":10147,"last_trade_at":"2026-10-22T22:47:55.127514151Z","last_quote_at":"2026-10-22T22:47:55.127514798Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:41.954502074-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STRC","fetched_at":"2026-10-22T22:56:44.203881+00:00","name":"MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Stratageum, Inc. (STRC) stands out as a leading innovator in the data analytics and business intelligence domain, delivering advanced solutions that enhance digital asset management and drive operational efficiency for enterprises. By leveraging cutting-edge analytics and the latest technology, the company empowers organizations to derive actionable insights and make data-informed decisions. Stratageum's unwavering commitment to innovation and its extensive network of strategic partnerships position it favorably to capitalize on the increasing demand for data-driven solutions across diverse industries, reinforcing its competitive advantage in the evolving digital landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":null,"ebitda":-36354969600,"pe_ratio":null,"peg_ratio":null,"book_value":83.12,"dividend_per_share":0,"dividend_yield":0,"eps":null,"revenue_ttm":498347000,"gross_profit_ttm":336887000,"profit_margin":0,"operating_margin_ttm":-68.08,"return_on_assets_ttm":-0.387,"return_on_equity_ttm":-0.636,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.069,"analyst_target_price":null,"analyst_number":null,"beta":3.571,"fifty_two_week_high":99.58,"fifty_two_week_low":68.28,"fifty_day_ma":97.96,"two_hundred_day_ma":96.67,"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":"2026-10-22T22:56:44.203881+00:00"},"optionObservedAt":"2026-10-22T19:45:46.056Z","bars":[{"c":98.5,"h":99.2,"l":98.2499,"n":334,"o":99.2,"t":"2026-10-15T08:00:00Z","v":8273,"vw":99.011062},{"c":98.73,"h":98.73,"l":98.5,"n":10,"o":98.5,"t":"2026-10-15T08:05:00Z","v":510,"vw":98.615572},{"c":98.77,"h":98.77,"l":98.77,"n":5,"o":98.77,"t":"2026-10-15T08:45:00Z","v":208,"vw":98.77},{"c":98.8,"h":98.8,"l":98.75,"n":15,"o":98.75,"t":"2026-10-15T08:50:00Z","v":565,"vw":98.771739},{"c":98.8,"h":98.8,"l":98.8,"n":3,"o":98.8,"t":"2026-10-15T08:55:00Z","v":257,"vw":98.8},{"c":98.81,"h":98.81,"l":98.81,"n":64,"o":98.81,"t":"2026-10-15T09:00:00Z","v":463,"vw":98.81},{"c":98.9,"h":98.9,"l":98.9,"n":8,"o":98.9,"t":"2026-10-15T09:25:00Z","v":296,"vw":98.9},{"c":98.9,"h":98.91,"l":98.9,"n":14,"o":98.9,"t":"2026-10-15T09:30:00Z","v":1463,"vw":98.901787},{"c":98.9,"h":98.9,"l":98.89,"n":31,"o":98.9,"t":"2026-10-15T09:35:00Z","v":1090,"vw":98.899001},{"c":98.85,"h":98.88,"l":98.83,"n":22,"o":98.85,"t":"2026-10-15T09:40:00Z","v":2131,"vw":98.852181},{"c":98.85,"h":98.85,"l":98.82,"n":12,"o":98.85,"t":"2026-10-15T09:45:00Z","v":1663,"vw":98.847262},{"c":98.9,"h":98.9,"l":98.81,"n":20,"o":98.82,"t":"2026-10-15T09:50:00Z","v":2878,"vw":98.841848},{"c":98.95,"h":98.95,"l":98.95,"n":2,"o":98.95,"t":"2026-10-15T10:00:00Z","v":200,"vw":98.95},{"c":98.93,"h":98.95,"l":98.93,"n":2,"o":98.95,"t":"2026-10-15T10:05:00Z","v":200,"vw":98.94},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-15T10:25:00Z","v":170,"vw":98.85},{"c":98.88,"h":98.88,"l":98.88,"n":1,"o":98.88,"t":"2026-10-15T10:55:00Z","v":100,"vw":98.88},{"c":98.8309,"h":99.14,"l":98.8309,"n":38,"o":98.85,"t":"2026-10-15T11:00:00Z","v":1460,"vw":98.933949},{"c":98.9,"h":98.9,"l":98.86,"n":14,"o":98.86,"t":"2026-10-15T11:05:00Z","v":678,"vw":98.873333},{"c":98.92,"h":98.92,"l":98.92,"n":2,"o":98.92,"t":"2026-10-15T11:10:00Z","v":1005,"vw":98.92},{"c":98.9,"h":98.9,"l":98.9,"n":8,"o":98.9,"t":"2026-10-15T11:15:00Z","v":327,"vw":98.9},{"c":98.9865,"h":98.9865,"l":98.8608,"n":4,"o":98.8608,"t":"2026-10-15T11:30:00Z","v":933,"vw":98.874613},{"c":98.99,"h":98.99,"l":98.95,"n":26,"o":98.95,"t":"2026-10-15T11:35:00Z","v":785,"vw":98.976611},{"c":98.9,"h":98.9,"l":98.9,"n":1,"o":98.9,"t":"2026-10-15T11:40:00Z","v":300,"vw":98.9},{"c":98.8,"h":98.88,"l":98.8,"n":6,"o":98.88,"t":"2026-10-15T11:45:00Z","v":565,"vw":98.816},{"c":99,"h":99,"l":99,"n":4,"o":99,"t":"2026-10-15T11:55:00Z","v":165,"vw":99},{"c":98.9,"h":99,"l":98.8,"n":54,"o":98.99,"t":"2026-10-15T12:00:00Z","v":11181,"vw":98.985613},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-15T12:05:00Z","v":10000,"vw":98.85},{"c":98.85,"h":98.85,"l":98.85,"n":7,"o":98.85,"t":"2026-10-15T12:10:00Z","v":306,"vw":98.85},{"c":98.83,"h":98.84,"l":98.83,"n":6,"o":98.84,"t":"2026-10-15T12:15:00Z","v":312,"vw":98.833333},{"c":98.79,"h":98.8001,"l":98.79,"n":19,"o":98.8001,"t":"2026-10-15T12:25:00Z","v":1732,"vw":98.799308},{"c":98.75,"h":98.77,"l":98.75,"n":28,"o":98.77,"t":"2026-10-15T12:30:00Z","v":2840,"vw":98.759205},{"c":98.7,"h":98.75,"l":98.61,"n":36,"o":98.73,"t":"2026-10-15T12:40:00Z","v":7880,"vw":98.717594},{"c":98.93,"h":98.93,"l":98.7079,"n":33,"o":98.7079,"t":"2026-10-15T12:45:00Z","v":4508,"vw":98.845569},{"c":98.93,"h":98.93,"l":98.93,"n":2,"o":98.93,"t":"2026-10-15T12:55:00Z","v":102,"vw":98.93},{"c":98.7503,"h":98.78,"l":98.74,"n":23,"o":98.74,"t":"2026-10-15T13:10:00Z","v":4928,"vw":98.745114},{"c":98.7557,"h":98.7557,"l":98.7557,"n":3,"o":98.7557,"t":"2026-10-15T13:20:00Z","v":196,"vw":98.7557},{"c":98.86,"h":98.86,"l":98.71,"n":15,"o":98.71,"t":"2026-10-15T13:25:00Z","v":586,"vw":98.759809},{"c":99,"h":99,"l":98.7,"n":677,"o":98.86,"t":"2026-10-15T13:30:00Z","v":119329,"vw":98.847968},{"c":98.98,"h":98.99,"l":98.76,"n":321,"o":98.91,"t":"2026-10-15T13:35:00Z","v":25069,"vw":98.893628},{"c":99.1,"h":99.1,"l":98.9019,"n":280,"o":98.98,"t":"2026-10-15T13:40:00Z","v":31751,"vw":98.9907},{"c":99.0401,"h":99.18,"l":99.01,"n":314,"o":99.105,"t":"2026-10-15T13:45:00Z","v":32586,"vw":99.099922},{"c":98.93,"h":99.13,"l":98.93,"n":371,"o":99.07,"t":"2026-10-15T13:50:00Z","v":41069,"vw":99.057761},{"c":99.0773,"h":99.1,"l":98.93,"n":278,"o":98.94,"t":"2026-10-15T13:55:00Z","v":28350,"vw":99.013072},{"c":99.145,"h":99.16,"l":99.052,"n":222,"o":99.052,"t":"2026-10-15T14:00:00Z","v":24912,"vw":99.115213},{"c":99.22,"h":99.24,"l":99.17,"n":233,"o":99.185,"t":"2026-10-15T14:05:00Z","v":40257,"vw":99.222964},{"c":99.3188,"h":99.34,"l":99.22,"n":242,"o":99.23,"t":"2026-10-15T14:10:00Z","v":37166,"vw":99.283844},{"c":99.419,"h":99.44,"l":99.24,"n":174,"o":99.32,"t":"2026-10-15T14:15:00Z","v":20340,"vw":99.357487},{"c":99.5,"h":99.522,"l":99.4101,"n":264,"o":99.4201,"t":"2026-10-15T14:20:00Z","v":35288,"vw":99.453555},{"c":99.47,"h":99.53,"l":99.44,"n":236,"o":99.51,"t":"2026-10-15T14:25:00Z","v":34228,"vw":99.493055},{"c":99.415,"h":99.465,"l":99.365,"n":227,"o":99.465,"t":"2026-10-15T14:30:00Z","v":32414,"vw":99.433748},{"c":99.445,"h":99.45,"l":99.39,"n":156,"o":99.4,"t":"2026-10-15T14:35:00Z","v":27014,"vw":99.425325},{"c":99.42,"h":99.4495,"l":99.42,"n":157,"o":99.4495,"t":"2026-10-15T14:40:00Z","v":10877,"vw":99.426937},{"c":99.38,"h":99.45,"l":99.37,"n":223,"o":99.43,"t":"2026-10-15T14:45:00Z","v":30588,"vw":99.435057},{"c":99.405,"h":99.42,"l":99.37,"n":158,"o":99.38,"t":"2026-10-15T14:50:00Z","v":15147,"vw":99.393537},{"c":99.4,"h":99.45,"l":99.4,"n":118,"o":99.4178,"t":"2026-10-15T14:55:00Z","v":15987,"vw":99.429148},{"c":99.45,"h":99.45,"l":99.41,"n":165,"o":99.41,"t":"2026-10-15T15:00:00Z","v":16024,"vw":99.432802},{"c":99.3592,"h":99.45,"l":99.3592,"n":149,"o":99.445,"t":"2026-10-15T15:05:00Z","v":10887,"vw":99.434641},{"c":99.4,"h":99.415,"l":99.37,"n":140,"o":99.37,"t":"2026-10-15T15:10:00Z","v":25529,"vw":99.38722},{"c":99.3,"h":99.4,"l":99.26,"n":295,"o":99.3709,"t":"2026-10-15T15:15:00Z","v":62240,"vw":99.335805},{"c":99.385,"h":99.39,"l":99.31,"n":117,"o":99.34,"t":"2026-10-15T15:20:00Z","v":7900,"vw":99.357277},{"c":99.35,"h":99.4,"l":99.34,"n":131,"o":99.3709,"t":"2026-10-15T15:25:00Z","v":20388,"vw":99.38137},{"c":99.33,"h":99.36,"l":99.32,"n":184,"o":99.35,"t":"2026-10-15T15:30:00Z","v":25050,"vw":99.338587},{"c":99.28,"h":99.3633,"l":99.23,"n":304,"o":99.3455,"t":"2026-10-15T15:35:00Z","v":55486,"vw":99.2861},{"c":99.37,"h":99.37,"l":99.32,"n":153,"o":99.33,"t":"2026-10-15T15:40:00Z","v":18606,"vw":99.340564},{"c":99.36,"h":99.41,"l":99.345,"n":136,"o":99.395,"t":"2026-10-15T15:45:00Z","v":11839,"vw":99.390456},{"c":99.4003,"h":99.41,"l":99.36,"n":143,"o":99.37,"t":"2026-10-15T15:50:00Z","v":11641,"vw":99.390052},{"c":99.41,"h":99.42,"l":99.37,"n":130,"o":99.405,"t":"2026-10-15T15:55:00Z","v":24408,"vw":99.397191},{"c":99.43,"h":99.4524,"l":99.42,"n":102,"o":99.42,"t":"2026-10-15T16:00:00Z","v":16865,"vw":99.440537},{"c":99.43,"h":99.4468,"l":99.4,"n":120,"o":99.43,"t":"2026-10-15T16:05:00Z","v":13810,"vw":99.43575},{"c":99.43,"h":99.43,"l":99.4,"n":73,"o":99.4274,"t":"2026-10-15T16:10:00Z","v":8948,"vw":99.423003},{"c":99.45,"h":99.45,"l":99.43,"n":96,"o":99.4396,"t":"2026-10-15T16:15:00Z","v":11891,"vw":99.44303},{"c":99.4542,"h":99.48,"l":99.44,"n":112,"o":99.472,"t":"2026-10-15T16:20:00Z","v":13812,"vw":99.460996},{"c":99.41,"h":99.46,"l":99.41,"n":128,"o":99.46,"t":"2026-10-15T16:25:00Z","v":11992,"vw":99.450595},{"c":99.45,"h":99.4698,"l":99.42,"n":102,"o":99.43,"t":"2026-10-15T16:30:00Z","v":12110,"vw":99.44334},{"c":99.42,"h":99.468,"l":99.42,"n":132,"o":99.455,"t":"2026-10-15T16:35:00Z","v":18816,"vw":99.43988},{"c":99.44,"h":99.44,"l":99.41,"n":50,"o":99.42,"t":"2026-10-15T16:40:00Z","v":7046,"vw":99.432781},{"c":99.43,"h":99.47,"l":99.43,"n":154,"o":99.45,"t":"2026-10-15T16:45:00Z","v":20352,"vw":99.457176},{"c":99.415,"h":99.4399,"l":99.41,"n":94,"o":99.435,"t":"2026-10-15T16:50:00Z","v":17086,"vw":99.425764},{"c":99.42,"h":99.425,"l":99.4,"n":77,"o":99.4,"t":"2026-10-15T16:55:00Z","v":6779,"vw":99.416646},{"c":99.45,"h":99.45,"l":99.43,"n":57,"o":99.43,"t":"2026-10-15T17:00:00Z","v":3831,"vw":99.443584},{"c":99.43,"h":99.469,"l":99.43,"n":108,"o":99.45,"t":"2026-10-15T17:05:00Z","v":16729,"vw":99.456799},{"c":99.47,"h":99.48,"l":99.45,"n":102,"o":99.45,"t":"2026-10-15T17:10:00Z","v":9809,"vw":99.469679},{"c":99.4901,"h":99.51,"l":99.46,"n":177,"o":99.47,"t":"2026-10-15T17:15:00Z","v":19338,"vw":99.487919},{"c":99.47,"h":99.51,"l":99.46,"n":131,"o":99.5,"t":"2026-10-15T17:20:00Z","v":17904,"vw":99.485836},{"c":99.46,"h":99.49,"l":99.45,"n":79,"o":99.48,"t":"2026-10-15T17:25:00Z","v":12234,"vw":99.463891},{"c":99.49,"h":99.49,"l":99.44,"n":128,"o":99.44,"t":"2026-10-15T17:30:00Z","v":11790,"vw":99.478792},{"c":99.46,"h":99.49,"l":99.45,"n":104,"o":99.49,"t":"2026-10-15T17:35:00Z","v":15094,"vw":99.460723},{"c":99.47,"h":99.485,"l":99.46,"n":63,"o":99.465,"t":"2026-10-15T17:40:00Z","v":8837,"vw":99.472974},{"c":99.4701,"h":99.495,"l":99.4701,"n":90,"o":99.475,"t":"2026-10-15T17:45:00Z","v":33848,"vw":99.484522},{"c":99.5,"h":99.5,"l":99.48,"n":182,"o":99.48,"t":"2026-10-15T17:50:00Z","v":19388,"vw":99.494907},{"c":99.5,"h":99.5,"l":99.48,"n":118,"o":99.5,"t":"2026-10-15T17:55:00Z","v":12750,"vw":99.497099},{"c":99.52,"h":99.52,"l":99.51,"n":132,"o":99.52,"t":"2026-10-15T18:00:00Z","v":11449,"vw":99.518258},{"c":99.51,"h":99.52,"l":99.49,"n":129,"o":99.52,"t":"2026-10-15T18:05:00Z","v":14309,"vw":99.516204},{"c":99.515,"h":99.52,"l":99.51,"n":59,"o":99.51,"t":"2026-10-15T18:10:00Z","v":8153,"vw":99.518333},{"c":99.5301,"h":99.5301,"l":99.52,"n":165,"o":99.52,"t":"2026-10-15T18:15:00Z","v":22050,"vw":99.528255},{"c":99.53,"h":99.54,"l":99.51,"n":128,"o":99.53,"t":"2026-10-15T18:20:00Z","v":16028,"vw":99.529355},{"c":99.53,"h":99.53,"l":99.51,"n":124,"o":99.52,"t":"2026-10-15T18:25:00Z","v":15576,"vw":99.522756},{"c":99.53,"h":99.54,"l":99.52,"n":128,"o":99.53,"t":"2026-10-15T18:30:00Z","v":24732,"vw":99.529112},{"c":99.535,"h":99.54,"l":99.52,"n":88,"o":99.53,"t":"2026-10-15T18:35:00Z","v":11144,"vw":99.528673},{"c":99.5207,"h":99.5376,"l":99.5201,"n":56,"o":99.53,"t":"2026-10-15T18:40:00Z","v":11685,"vw":99.527322},{"c":99.4501,"h":99.53,"l":99.45,"n":151,"o":99.53,"t":"2026-10-15T18:45:00Z","v":27582,"vw":99.508748},{"c":99.45,"h":99.46,"l":99.4425,"n":96,"o":99.46,"t":"2026-10-15T18:50:00Z","v":13587,"vw":99.456671},{"c":99.45,"h":99.48,"l":99.445,"n":94,"o":99.45,"t":"2026-10-15T18:55:00Z","v":13938,"vw":99.462953},{"c":99.4601,"h":99.5,"l":99.46,"n":91,"o":99.4795,"t":"2026-10-15T19:00:00Z","v":9279,"vw":99.476322},{"c":99.46,"h":99.49,"l":99.46,"n":78,"o":99.475,"t":"2026-10-15T19:05:00Z","v":13750,"vw":99.480272},{"c":99.4601,"h":99.49,"l":99.45,"n":108,"o":99.47,"t":"2026-10-15T19:10:00Z","v":10444,"vw":99.472846},{"c":99.5325,"h":99.54,"l":99.49,"n":95,"o":99.495,"t":"2026-10-15T19:15:00Z","v":13940,"vw":99.517882},{"c":99.56,"h":99.56,"l":99.5401,"n":97,"o":99.55,"t":"2026-10-15T19:20:00Z","v":14578,"vw":99.551766},{"c":99.539,"h":99.57,"l":99.525,"n":96,"o":99.56,"t":"2026-10-15T19:25:00Z","v":22534,"vw":99.555772},{"c":99.535,"h":99.56,"l":99.5308,"n":101,"o":99.54,"t":"2026-10-15T19:30:00Z","v":15297,"vw":99.54827},{"c":99.535,"h":99.54,"l":99.52,"n":99,"o":99.54,"t":"2026-10-15T19:35:00Z","v":19828,"vw":99.532035},{"c":99.54,"h":99.55,"l":99.535,"n":131,"o":99.54,"t":"2026-10-15T19:40:00Z","v":19146,"vw":99.548332},{"c":99.52,"h":99.54,"l":99.5,"n":88,"o":99.54,"t":"2026-10-15T19:45:00Z","v":10206,"vw":99.521219},{"c":99.52,"h":99.5299,"l":99.5,"n":127,"o":99.5255,"t":"2026-10-15T19:50:00Z","v":17558,"vw":99.515405},{"c":99.58,"h":99.58,"l":99.48,"n":385,"o":99.5,"t":"2026-10-15T19:55:00Z","v":55982,"vw":99.534777},{"c":99.456,"h":99.53,"l":99.456,"n":20,"o":99.53,"t":"2026-10-15T20:00:00Z","v":2569,"vw":99.525197},{"c":99.48,"h":99.48,"l":99.48,"n":2,"o":99.48,"t":"2026-10-15T20:05:00Z","v":1126,"vw":99.48},{"c":99.4515,"h":99.4515,"l":99.4515,"n":3,"o":99.4515,"t":"2026-10-15T20:10:00Z","v":1871,"vw":99.4515},{"c":99.53,"h":99.53,"l":99.53,"n":2,"o":99.53,"t":"2026-10-15T20:25:00Z","v":150,"vw":99.53},{"c":99.4,"h":99.4,"l":99.4,"n":8,"o":99.4,"t":"2026-10-15T20:50:00Z","v":261,"vw":99.4},{"c":99.2,"h":99.22,"l":99.16,"n":37,"o":99.16,"t":"2026-10-15T20:55:00Z","v":1956,"vw":99.198709},{"c":99.3667,"h":99.3667,"l":99.3667,"n":2,"o":99.3667,"t":"2026-10-15T21:00:00Z","v":150,"vw":99.3667},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-15T21:05:00Z","v":200,"vw":99.2},{"c":99.2,"h":99.2,"l":99.2,"n":6,"o":99.2,"t":"2026-10-15T21:20:00Z","v":306,"vw":99.2},{"c":99.3423,"h":99.3423,"l":99.3423,"n":11,"o":99.3423,"t":"2026-10-15T21:25:00Z","v":624,"vw":99.3423},{"c":99.301,"h":99.3015,"l":99.3,"n":7,"o":99.3015,"t":"2026-10-15T21:35:00Z","v":998,"vw":99.300522},{"c":99.3192,"h":99.32,"l":99.3,"n":9,"o":99.3015,"t":"2026-10-15T21:40:00Z","v":1540,"vw":99.306575},{"c":99.4,"h":99.4,"l":99.4,"n":30,"o":99.4,"t":"2026-10-15T22:20:00Z","v":10296,"vw":99.4},{"c":99.3417,"h":99.3417,"l":99.3417,"n":3,"o":99.3417,"t":"2026-10-15T22:35:00Z","v":111,"vw":99.3417},{"c":99.3,"h":99.34,"l":99.3,"n":2,"o":99.34,"t":"2026-10-15T22:40:00Z","v":21088,"vw":99.318875},{"c":99.3001,"h":99.3001,"l":99.3,"n":3,"o":99.3,"t":"2026-10-15T22:55:00Z","v":400,"vw":99.30005},{"c":99.3,"h":99.3009,"l":99.3,"n":14,"o":99.3,"t":"2026-10-15T23:20:00Z","v":801,"vw":99.300138},{"c":99.3,"h":99.3,"l":99.3,"n":2,"o":99.3,"t":"2026-10-15T23:35:00Z","v":400,"vw":99.3},{"c":99.3318,"h":99.3318,"l":99.3318,"n":36,"o":99.3318,"t":"2026-10-16T08:00:00Z","v":468,"vw":99.3318},{"c":99.34,"h":99.34,"l":99.34,"n":3,"o":99.34,"t":"2026-10-16T09:55:00Z","v":138,"vw":99.34},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-16T10:15:00Z","v":113,"vw":99.35},{"c":99.2867,"h":99.32,"l":99.2,"n":70,"o":99.32,"t":"2026-10-16T11:00:00Z","v":4220,"vw":99.233502},{"c":99.21,"h":99.21,"l":99.21,"n":1,"o":99.21,"t":"2026-10-16T11:05:00Z","v":1009,"vw":99.21},{"c":99.2503,"h":99.2503,"l":99.2503,"n":2,"o":99.2503,"t":"2026-10-16T11:10:00Z","v":2417,"vw":99.2503},{"c":99.3061,"h":99.35,"l":99.3061,"n":5,"o":99.35,"t":"2026-10-16T11:35:00Z","v":1090,"vw":99.342825},{"c":99.35,"h":99.35,"l":99.34,"n":6,"o":99.34,"t":"2026-10-16T11:40:00Z","v":941,"vw":99.348932},{"c":99.3,"h":99.3,"l":99.3,"n":6,"o":99.3,"t":"2026-10-16T11:45:00Z","v":357,"vw":99.3},{"c":99.35,"h":99.35,"l":99.35,"n":2,"o":99.35,"t":"2026-10-16T11:50:00Z","v":1489,"vw":99.35},{"c":99.31,"h":99.31,"l":99.31,"n":1,"o":99.31,"t":"2026-10-16T12:10:00Z","v":133,"vw":99.31},{"c":99.31,"h":99.31,"l":99.31,"n":1,"o":99.31,"t":"2026-10-16T12:15:00Z","v":103,"vw":99.31},{"c":99.31,"h":99.31,"l":99.31,"n":10,"o":99.31,"t":"2026-10-16T12:20:00Z","v":287,"vw":99.31},{"c":99.3,"h":99.3,"l":99.29,"n":10,"o":99.29,"t":"2026-10-16T12:25:00Z","v":1471,"vw":99.299279},{"c":99.35,"h":99.35,"l":99.35,"n":3,"o":99.35,"t":"2026-10-16T12:30:00Z","v":253,"vw":99.35},{"c":99.35,"h":99.35,"l":99.35,"n":5,"o":99.35,"t":"2026-10-16T12:35:00Z","v":173,"vw":99.35},{"c":99.33,"h":99.33,"l":99.33,"n":3,"o":99.33,"t":"2026-10-16T12:40:00Z","v":112,"vw":99.33},{"c":99.4019,"h":99.4019,"l":99.35,"n":26,"o":99.35,"t":"2026-10-16T12:45:00Z","v":14266,"vw":99.399306},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-16T13:00:00Z","v":425,"vw":99.43},{"c":99.44,"h":99.44,"l":99.44,"n":2,"o":99.44,"t":"2026-10-16T13:10:00Z","v":131,"vw":99.44},{"c":99.4,"h":99.44,"l":99.4,"n":8,"o":99.41,"t":"2026-10-16T13:15:00Z","v":756,"vw":99.407143},{"c":99.44,"h":99.44,"l":99.44,"n":3,"o":99.44,"t":"2026-10-16T13:20:00Z","v":143,"vw":99.44},{"c":99.38,"h":99.45,"l":99.38,"n":10,"o":99.45,"t":"2026-10-16T13:25:00Z","v":1841,"vw":99.401896},{"c":99.35,"h":99.49,"l":99.3,"n":609,"o":99.45,"t":"2026-10-16T13:30:00Z","v":49890,"vw":99.359444},{"c":99.39,"h":99.4,"l":99.31,"n":267,"o":99.375,"t":"2026-10-16T13:35:00Z","v":27806,"vw":99.356011},{"c":99.455,"h":99.4706,"l":99.3643,"n":194,"o":99.37,"t":"2026-10-16T13:40:00Z","v":25576,"vw":99.402537},{"c":99.36,"h":99.5,"l":99.34,"n":181,"o":99.48,"t":"2026-10-16T13:45:00Z","v":19972,"vw":99.462764},{"c":99.445,"h":99.48,"l":99.35,"n":146,"o":99.38,"t":"2026-10-16T13:50:00Z","v":22888,"vw":99.43523},{"c":99.41,"h":99.49,"l":99.4,"n":129,"o":99.45,"t":"2026-10-16T13:55:00Z","v":25927,"vw":99.454167},{"c":99.395,"h":99.49,"l":99.37,"n":174,"o":99.45,"t":"2026-10-16T14:00:00Z","v":52257,"vw":99.417556},{"c":99.29,"h":99.395,"l":99.21,"n":239,"o":99.395,"t":"2026-10-16T14:05:00Z","v":37888,"vw":99.311212},{"c":99.3,"h":99.3399,"l":99.25,"n":144,"o":99.26,"t":"2026-10-16T14:10:00Z","v":19510,"vw":99.298823},{"c":99.355,"h":99.4,"l":99.27,"n":162,"o":99.3275,"t":"2026-10-16T14:15:00Z","v":17480,"vw":99.312119},{"c":99.34,"h":99.38,"l":99.34,"n":148,"o":99.377,"t":"2026-10-16T14:20:00Z","v":7359,"vw":99.366287},{"c":99.33,"h":99.35,"l":99.3,"n":158,"o":99.34,"t":"2026-10-16T14:25:00Z","v":19525,"vw":99.329869},{"c":99.35,"h":99.3791,"l":99.32,"n":107,"o":99.3303,"t":"2026-10-16T14:30:00Z","v":10806,"vw":99.348555},{"c":99.37,"h":99.38,"l":99.34,"n":139,"o":99.37,"t":"2026-10-16T14:35:00Z","v":16511,"vw":99.366913},{"c":99.34,"h":99.37,"l":99.33,"n":131,"o":99.35,"t":"2026-10-16T14:40:00Z","v":15846,"vw":99.347167},{"c":99.33,"h":99.39,"l":99.32,"n":126,"o":99.35,"t":"2026-10-16T14:45:00Z","v":18131,"vw":99.362202},{"c":99.305,"h":99.3396,"l":99.26,"n":153,"o":99.33,"t":"2026-10-16T14:50:00Z","v":17770,"vw":99.321637},{"c":99.26,"h":99.315,"l":99.25,"n":151,"o":99.28,"t":"2026-10-16T14:55:00Z","v":17217,"vw":99.276587},{"c":99.24,"h":99.29,"l":99.235,"n":141,"o":99.29,"t":"2026-10-16T15:00:00Z","v":17795,"vw":99.260671},{"c":99.165,"h":99.245,"l":99.12,"n":295,"o":99.235,"t":"2026-10-16T15:05:00Z","v":31449,"vw":99.193043},{"c":99.22,"h":99.22,"l":99.15,"n":171,"o":99.15,"t":"2026-10-16T15:10:00Z","v":16634,"vw":99.187411},{"c":99.22,"h":99.225,"l":99.2,"n":104,"o":99.225,"t":"2026-10-16T15:15:00Z","v":17738,"vw":99.213128},{"c":99.2591,"h":99.2591,"l":99.22,"n":80,"o":99.2224,"t":"2026-10-16T15:20:00Z","v":7097,"vw":99.224062},{"c":99.2,"h":99.26,"l":99.2,"n":155,"o":99.2366,"t":"2026-10-16T15:25:00Z","v":26099,"vw":99.236359},{"c":99.29,"h":99.29,"l":99.205,"n":160,"o":99.205,"t":"2026-10-16T15:30:00Z","v":26440,"vw":99.239658},{"c":99.261,"h":99.2894,"l":99.25,"n":96,"o":99.278,"t":"2026-10-16T15:35:00Z","v":10632,"vw":99.270631},{"c":99.285,"h":99.29,"l":99.27,"n":94,"o":99.27,"t":"2026-10-16T15:40:00Z","v":14363,"vw":99.281841},{"c":99.29,"h":99.31,"l":99.28,"n":150,"o":99.28,"t":"2026-10-16T15:45:00Z","v":15050,"vw":99.287224},{"c":99.22,"h":99.295,"l":99.21,"n":184,"o":99.2834,"t":"2026-10-16T15:50:00Z","v":26456,"vw":99.28581},{"c":99.105,"h":99.22,"l":99.1,"n":212,"o":99.22,"t":"2026-10-16T15:55:00Z","v":34083,"vw":99.159355},{"c":99.11,"h":99.11,"l":99.1,"n":148,"o":99.105,"t":"2026-10-16T16:00:00Z","v":16443,"vw":99.104597},{"c":99.07,"h":99.1351,"l":99.03,"n":172,"o":99.11,"t":"2026-10-16T16:05:00Z","v":23342,"vw":99.095571},{"c":99.11,"h":99.11,"l":99.06,"n":131,"o":99.06,"t":"2026-10-16T16:10:00Z","v":21994,"vw":99.092056},{"c":99.135,"h":99.15,"l":99.11,"n":117,"o":99.11,"t":"2026-10-16T16:15:00Z","v":15193,"vw":99.131106},{"c":99.09,"h":99.14,"l":99.09,"n":121,"o":99.14,"t":"2026-10-16T16:20:00Z","v":12384,"vw":99.118754},{"c":99.035,"h":99.1,"l":99.03,"n":117,"o":99.08,"t":"2026-10-16T16:25:00Z","v":23880,"vw":99.075492},{"c":99.01,"h":99.04,"l":99.01,"n":178,"o":99.01,"t":"2026-10-16T16:30:00Z","v":29255,"vw":99.016329},{"c":98.97,"h":99.0102,"l":98.94,"n":238,"o":99.0102,"t":"2026-10-16T16:35:00Z","v":31440,"vw":98.988257},{"c":99.02,"h":99.0333,"l":98.961,"n":138,"o":98.97,"t":"2026-10-16T16:40:00Z","v":27491,"vw":99.008519},{"c":98.96,"h":99.0276,"l":98.94,"n":130,"o":99.0276,"t":"2026-10-16T16:45:00Z","v":20763,"vw":98.989849},{"c":98.975,"h":98.98,"l":98.95,"n":130,"o":98.97,"t":"2026-10-16T16:50:00Z","v":14354,"vw":98.971485},{"c":98.945,"h":98.97,"l":98.94,"n":130,"o":98.97,"t":"2026-10-16T16:55:00Z","v":11962,"vw":98.95146},{"c":98.89,"h":98.945,"l":98.88,"n":235,"o":98.94,"t":"2026-10-16T17:00:00Z","v":20242,"vw":98.921955},{"c":98.76,"h":98.89,"l":98.7512,"n":243,"o":98.89,"t":"2026-10-16T17:05:00Z","v":25881,"vw":98.829689},{"c":98.86,"h":98.86,"l":98.7802,"n":125,"o":98.79,"t":"2026-10-16T17:10:00Z","v":19004,"vw":98.847303},{"c":98.72,"h":98.84,"l":98.7101,"n":196,"o":98.83,"t":"2026-10-16T17:15:00Z","v":21221,"vw":98.767868},{"c":98.7,"h":98.72,"l":98.645,"n":266,"o":98.72,"t":"2026-10-16T17:20:00Z","v":25596,"vw":98.694705},{"c":98.6779,"h":98.8011,"l":98.622,"n":236,"o":98.675,"t":"2026-10-16T17:25:00Z","v":36954,"vw":98.688377},{"c":98.66,"h":98.7,"l":98.6335,"n":174,"o":98.7,"t":"2026-10-16T17:30:00Z","v":23032,"vw":98.677069},{"c":98.77,"h":98.82,"l":98.69,"n":138,"o":98.69,"t":"2026-10-16T17:35:00Z","v":17264,"vw":98.773342},{"c":98.815,"h":98.815,"l":98.68,"n":167,"o":98.7701,"t":"2026-10-16T17:40:00Z","v":26137,"vw":98.760332},{"c":98.7402,"h":98.8301,"l":98.725,"n":164,"o":98.7901,"t":"2026-10-16T17:45:00Z","v":29234,"vw":98.799742},{"c":98.72,"h":98.75,"l":98.72,"n":255,"o":98.7445,"t":"2026-10-16T17:50:00Z","v":21284,"vw":98.737147},{"c":98.635,"h":98.692,"l":98.6,"n":212,"o":98.692,"t":"2026-10-16T17:55:00Z","v":20070,"vw":98.646689},{"c":98.6,"h":98.64,"l":98.5501,"n":197,"o":98.64,"t":"2026-10-16T18:00:00Z","v":30145,"vw":98.591971},{"c":98.64,"h":98.7,"l":98.595,"n":164,"o":98.595,"t":"2026-10-16T18:05:00Z","v":32295,"vw":98.669583},{"c":98.77,"h":98.815,"l":98.6687,"n":163,"o":98.6687,"t":"2026-10-16T18:10:00Z","v":33231,"vw":98.757147},{"c":98.72,"h":98.78,"l":98.71,"n":99,"o":98.76,"t":"2026-10-16T18:15:00Z","v":13869,"vw":98.744927},{"c":98.79,"h":98.8,"l":98.71,"n":201,"o":98.73,"t":"2026-10-16T18:20:00Z","v":26710,"vw":98.741419},{"c":98.68,"h":98.78,"l":98.63,"n":183,"o":98.78,"t":"2026-10-16T18:25:00Z","v":16231,"vw":98.704039},{"c":98.71,"h":98.71,"l":98.675,"n":207,"o":98.69,"t":"2026-10-16T18:30:00Z","v":23025,"vw":98.695477},{"c":98.7,"h":98.7026,"l":98.63,"n":188,"o":98.695,"t":"2026-10-16T18:35:00Z","v":21596,"vw":98.668545},{"c":98.66,"h":98.74,"l":98.58,"n":243,"o":98.71,"t":"2026-10-16T18:40:00Z","v":31972,"vw":98.667656},{"c":98.58,"h":98.66,"l":98.57,"n":166,"o":98.645,"t":"2026-10-16T18:45:00Z","v":23215,"vw":98.604303},{"c":98.58,"h":98.6482,"l":98.57,"n":190,"o":98.58,"t":"2026-10-16T18:50:00Z","v":28663,"vw":98.582674},{"c":98.5801,"h":98.5999,"l":98.54,"n":154,"o":98.565,"t":"2026-10-16T18:55:00Z","v":23382,"vw":98.564499},{"c":98.34,"h":98.58,"l":98.3124,"n":448,"o":98.58,"t":"2026-10-16T19:00:00Z","v":89532,"vw":98.421068},{"c":98.26,"h":98.37,"l":98.26,"n":212,"o":98.355,"t":"2026-10-16T19:05:00Z","v":16033,"vw":98.298387},{"c":98.32,"h":98.33,"l":98.21,"n":345,"o":98.28,"t":"2026-10-16T19:10:00Z","v":65949,"vw":98.263535},{"c":98.26,"h":98.44,"l":98.22,"n":163,"o":98.32,"t":"2026-10-16T19:15:00Z","v":30482,"vw":98.323549},{"c":98.32,"h":98.3499,"l":98.23,"n":157,"o":98.23,"t":"2026-10-16T19:20:00Z","v":19950,"vw":98.307739},{"c":98.33,"h":98.44,"l":98.31,"n":212,"o":98.34,"t":"2026-10-16T19:25:00Z","v":48575,"vw":98.392187},{"c":98.048,"h":98.375,"l":98,"n":584,"o":98.3501,"t":"2026-10-16T19:30:00Z","v":112811,"vw":98.121645},{"c":97.9395,"h":98.06,"l":97.91,"n":411,"o":98.05,"t":"2026-10-16T19:35:00Z","v":83873,"vw":98.004297},{"c":97.77,"h":97.98,"l":97.77,"n":581,"o":97.94,"t":"2026-10-16T19:40:00Z","v":77255,"vw":97.880906},{"c":97.7,"h":97.79,"l":97.7,"n":498,"o":97.775,"t":"2026-10-16T19:45:00Z","v":29440,"vw":97.739214},{"c":97.67,"h":97.72,"l":97.56,"n":660,"o":97.72,"t":"2026-10-16T19:50:00Z","v":47133,"vw":97.660234},{"c":97.72,"h":97.75,"l":97.58,"n":924,"o":97.665,"t":"2026-10-16T19:55:00Z","v":109125,"vw":97.683393},{"c":98.5677,"h":98.5677,"l":97.72,"n":233,"o":97.72,"t":"2026-10-16T20:00:00Z","v":36054,"vw":97.866396},{"c":98,"h":98.15,"l":98,"n":501,"o":98.12,"t":"2026-10-16T20:05:00Z","v":9398,"vw":98.0225},{"c":98,"h":98.05,"l":98,"n":18,"o":98.04,"t":"2026-10-16T20:10:00Z","v":2715,"vw":98.039181},{"c":97.9906,"h":98,"l":97.9906,"n":9,"o":98,"t":"2026-10-16T20:15:00Z","v":847,"vw":97.996842},{"c":97.89,"h":97.89,"l":97.85,"n":9,"o":97.85,"t":"2026-10-16T20:25:00Z","v":1603,"vw":97.854765},{"c":97.89,"h":97.89,"l":97.89,"n":4,"o":97.89,"t":"2026-10-16T20:30:00Z","v":457,"vw":97.89},{"c":98,"h":98.02,"l":97.99,"n":18,"o":97.99,"t":"2026-10-16T20:40:00Z","v":20592,"vw":97.999955},{"c":97.89,"h":98.0485,"l":97.89,"n":7,"o":98.0485,"t":"2026-10-16T20:45:00Z","v":569,"vw":97.947636},{"c":98.05,"h":98.05,"l":98.05,"n":9,"o":98.05,"t":"2026-10-16T20:55:00Z","v":1045,"vw":98.05},{"c":98.11,"h":98.11,"l":97.5915,"n":109,"o":98.02,"t":"2026-10-16T21:00:00Z","v":4300,"vw":97.958969},{"c":97.75,"h":97.75,"l":97.75,"n":2,"o":97.75,"t":"2026-10-16T21:05:00Z","v":135,"vw":97.75},{"c":97.78,"h":97.89,"l":97.78,"n":12,"o":97.8843,"t":"2026-10-16T21:10:00Z","v":1278,"vw":97.824261},{"c":97.7,"h":97.78,"l":97.66,"n":6,"o":97.66,"t":"2026-10-16T21:15:00Z","v":949,"vw":97.704444},{"c":97.71,"h":97.75,"l":97.71,"n":2,"o":97.75,"t":"2026-10-16T21:20:00Z","v":510,"vw":97.734314},{"c":97.75,"h":97.79,"l":97.75,"n":5,"o":97.79,"t":"2026-10-16T21:40:00Z","v":363,"vw":97.763559},{"c":97.76,"h":97.77,"l":97.76,"n":7,"o":97.77,"t":"2026-10-16T21:45:00Z","v":1002,"vw":97.762647},{"c":97.82,"h":97.82,"l":97.82,"n":4,"o":97.82,"t":"2026-10-16T22:00:00Z","v":163,"vw":97.82},{"c":97.57,"h":97.76,"l":96.5,"n":644,"o":97.76,"t":"2026-10-16T22:05:00Z","v":30202,"vw":96.974661},{"c":97.5999,"h":97.5999,"l":97.5999,"n":8,"o":97.5999,"t":"2026-10-16T22:10:00Z","v":257,"vw":97.5999},{"c":96.5,"h":96.5,"l":96.5,"n":3,"o":96.5,"t":"2026-10-16T22:15:00Z","v":117,"vw":96.5},{"c":97.5575,"h":97.5575,"l":97.5575,"n":4,"o":97.5575,"t":"2026-10-16T22:20:00Z","v":255,"vw":97.5575},{"c":97.52,"h":97.52,"l":97.52,"n":1,"o":97.52,"t":"2026-10-16T22:35:00Z","v":500,"vw":97.52},{"c":97.23,"h":97.23,"l":97.23,"n":5,"o":97.23,"t":"2026-10-16T22:40:00Z","v":255,"vw":97.23},{"c":97.0811,"h":97.0811,"l":97.0811,"n":5,"o":97.0811,"t":"2026-10-16T22:50:00Z","v":414,"vw":97.0811},{"c":97.17,"h":97.17,"l":97.17,"n":2,"o":97.17,"t":"2026-10-16T22:55:00Z","v":303,"vw":97.17},{"c":97.74,"h":97.74,"l":97.2733,"n":2,"o":97.2733,"t":"2026-10-16T23:00:00Z","v":200,"vw":97.50665},{"c":97.4273,"h":97.4273,"l":97.3392,"n":2,"o":97.3392,"t":"2026-10-16T23:05:00Z","v":621,"vw":97.40602},{"c":97.74,"h":97.74,"l":97.74,"n":2,"o":97.74,"t":"2026-10-16T23:10:00Z","v":101,"vw":97.74},{"c":97.5,"h":97.51,"l":97.5,"n":18,"o":97.51,"t":"2026-10-16T23:15:00Z","v":2116,"vw":97.501088},{"c":97.3,"h":97.3,"l":97.2176,"n":7,"o":97.2176,"t":"2026-10-16T23:20:00Z","v":800,"vw":97.2424},{"c":97.85,"h":97.85,"l":97.232,"n":17,"o":97.2408,"t":"2026-10-16T23:25:00Z","v":1764,"vw":97.271612},{"c":97.72,"h":97.72,"l":97.72,"n":6,"o":97.72,"t":"2026-10-16T23:30:00Z","v":115,"vw":97.72},{"c":98.2,"h":98.25,"l":97.62,"n":220,"o":97.62,"t":"2026-10-19T08:00:00Z","v":6814,"vw":98.021806},{"c":98.45,"h":98.45,"l":98.43,"n":15,"o":98.43,"t":"2026-10-19T08:10:00Z","v":1082,"vw":98.438827},{"c":98.21,"h":98.26,"l":98.1,"n":27,"o":98.26,"t":"2026-10-19T08:25:00Z","v":1970,"vw":98.216515},{"c":98.25,"h":98.25,"l":98.25,"n":2,"o":98.25,"t":"2026-10-19T08:35:00Z","v":250,"vw":98.25},{"c":98.4371,"h":98.4371,"l":98.4371,"n":1,"o":98.4371,"t":"2026-10-19T08:45:00Z","v":380,"vw":98.4371},{"c":98.24,"h":98.24,"l":98.21,"n":9,"o":98.21,"t":"2026-10-19T09:00:00Z","v":408,"vw":98.225},{"c":98.4271,"h":98.4271,"l":98.4271,"n":2,"o":98.4271,"t":"2026-10-19T09:15:00Z","v":132,"vw":98.4271},{"c":98.3996,"h":98.3996,"l":98.39,"n":4,"o":98.39,"t":"2026-10-19T09:30:00Z","v":2425,"vw":98.395579},{"c":98.3981,"h":98.3981,"l":98.3981,"n":2,"o":98.3981,"t":"2026-10-19T09:35:00Z","v":1016,"vw":98.3981},{"c":98.24,"h":98.24,"l":98.24,"n":1,"o":98.24,"t":"2026-10-19T10:15:00Z","v":100,"vw":98.24},{"c":98.34,"h":98.36,"l":98.34,"n":4,"o":98.36,"t":"2026-10-19T10:40:00Z","v":260,"vw":98.35},{"c":98.25,"h":98.25,"l":98.1,"n":8,"o":98.11,"t":"2026-10-19T11:00:00Z","v":853,"vw":98.147066},{"c":98.1,"h":98.1,"l":98.1,"n":3,"o":98.1,"t":"2026-10-19T11:05:00Z","v":1436,"vw":98.1},{"c":98.2,"h":98.2,"l":98.12,"n":6,"o":98.12,"t":"2026-10-19T11:10:00Z","v":1311,"vw":98.184516},{"c":98.16,"h":98.2,"l":98.16,"n":10,"o":98.2,"t":"2026-10-19T11:15:00Z","v":1170,"vw":98.195951},{"c":98.16,"h":98.16,"l":98.16,"n":1,"o":98.16,"t":"2026-10-19T11:20:00Z","v":100,"vw":98.16},{"c":98.19,"h":98.19,"l":98.17,"n":3,"o":98.17,"t":"2026-10-19T11:25:00Z","v":610,"vw":98.173333},{"c":98.11,"h":98.18,"l":98.11,"n":6,"o":98.18,"t":"2026-10-19T11:30:00Z","v":452,"vw":98.156667},{"c":98.1001,"h":98.1001,"l":98.1,"n":4,"o":98.1,"t":"2026-10-19T11:35:00Z","v":202,"vw":98.10005},{"c":98.1001,"h":98.1001,"l":98.1,"n":3,"o":98.1,"t":"2026-10-19T11:40:00Z","v":227,"vw":98.10005},{"c":98.12,"h":98.13,"l":98.12,"n":7,"o":98.12,"t":"2026-10-19T11:45:00Z","v":1407,"vw":98.12145},{"c":98.2,"h":98.2,"l":98.2,"n":9,"o":98.2,"t":"2026-10-19T12:05:00Z","v":537,"vw":98.2},{"c":98.45,"h":98.45,"l":98.45,"n":2,"o":98.45,"t":"2026-10-19T12:15:00Z","v":125,"vw":98.45},{"c":98.42,"h":98.42,"l":98.4,"n":8,"o":98.4,"t":"2026-10-19T12:30:00Z","v":291,"vw":98.411837},{"c":98.37,"h":98.37,"l":98.37,"n":2,"o":98.37,"t":"2026-10-19T12:40:00Z","v":105,"vw":98.37},{"c":98.4147,"h":98.4147,"l":98.4147,"n":1,"o":98.4147,"t":"2026-10-19T12:45:00Z","v":100,"vw":98.4147},{"c":98.25,"h":98.25,"l":98.25,"n":8,"o":98.25,"t":"2026-10-19T12:50:00Z","v":1108,"vw":98.25},{"c":98.2655,"h":98.2655,"l":98.2655,"n":1,"o":98.2655,"t":"2026-10-19T12:55:00Z","v":100,"vw":98.2655},{"c":98.25,"h":98.26,"l":98.25,"n":29,"o":98.2514,"t":"2026-10-19T13:00:00Z","v":2794,"vw":98.250508},{"c":98.45,"h":98.45,"l":98.3,"n":8,"o":98.3,"t":"2026-10-19T13:15:00Z","v":422,"vw":98.354337},{"c":98.11,"h":98.23,"l":98.1,"n":107,"o":98.23,"t":"2026-10-19T13:25:00Z","v":7059,"vw":98.15084},{"c":98.07,"h":98.2792,"l":98.031,"n":817,"o":98.1,"t":"2026-10-19T13:30:00Z","v":104408,"vw":98.090208},{"c":97.97,"h":98.17,"l":97.92,"n":503,"o":98.105,"t":"2026-10-19T13:35:00Z","v":64600,"vw":98.041475},{"c":98.06,"h":98.18,"l":98,"n":313,"o":98,"t":"2026-10-19T13:40:00Z","v":37241,"vw":98.104791},{"c":98.285,"h":98.39,"l":98.06,"n":375,"o":98.11,"t":"2026-10-19T13:45:00Z","v":45226,"vw":98.218633},{"c":98.48,"h":98.545,"l":98.27,"n":530,"o":98.285,"t":"2026-10-19T13:50:00Z","v":86105,"vw":98.47241},{"c":98.61,"h":98.65,"l":98.42,"n":478,"o":98.48,"t":"2026-10-19T13:55:00Z","v":49705,"vw":98.501507},{"c":98.42,"h":98.68,"l":98.32,"n":491,"o":98.6,"t":"2026-10-19T14:00:00Z","v":123079,"vw":98.58287},{"c":98.42,"h":98.54,"l":98.35,"n":299,"o":98.38,"t":"2026-10-19T14:05:00Z","v":23008,"vw":98.424438},{"c":98.7,"h":98.73,"l":98.42,"n":280,"o":98.43,"t":"2026-10-19T14:10:00Z","v":30303,"vw":98.578105},{"c":98.75,"h":98.84,"l":98.646,"n":339,"o":98.73,"t":"2026-10-19T14:15:00Z","v":23912,"vw":98.75741},{"c":98.77,"h":98.87,"l":98.76,"n":207,"o":98.8,"t":"2026-10-19T14:20:00Z","v":20672,"vw":98.79196},{"c":98.76,"h":98.88,"l":98.74,"n":121,"o":98.775,"t":"2026-10-19T14:25:00Z","v":12558,"vw":98.822411},{"c":98.75,"h":98.79,"l":98.71,"n":124,"o":98.71,"t":"2026-10-19T14:30:00Z","v":12840,"vw":98.762351},{"c":98.8034,"h":98.9,"l":98.71,"n":252,"o":98.71,"t":"2026-10-19T14:35:00Z","v":41470,"vw":98.83119},{"c":98.81,"h":98.91,"l":98.805,"n":192,"o":98.818,"t":"2026-10-19T14:40:00Z","v":24147,"vw":98.851796},{"c":98.83,"h":98.87,"l":98.76,"n":159,"o":98.81,"t":"2026-10-19T14:45:00Z","v":21448,"vw":98.833656},{"c":98.86,"h":98.86,"l":98.79,"n":139,"o":98.83,"t":"2026-10-19T14:50:00Z","v":15343,"vw":98.84509},{"c":98.88,"h":98.9,"l":98.86,"n":190,"o":98.87,"t":"2026-10-19T14:55:00Z","v":30783,"vw":98.879528},{"c":98.88,"h":98.98,"l":98.87,"n":212,"o":98.8815,"t":"2026-10-19T15:00:00Z","v":25563,"vw":98.926919},{"c":98.92,"h":98.95,"l":98.85,"n":159,"o":98.88,"t":"2026-10-19T15:05:00Z","v":20762,"vw":98.9103},{"c":98.98,"h":98.98,"l":98.92,"n":188,"o":98.9299,"t":"2026-10-19T15:10:00Z","v":16520,"vw":98.95006},{"c":99.01,"h":99.06,"l":98.97,"n":252,"o":98.98,"t":"2026-10-19T15:15:00Z","v":31825,"vw":98.999833},{"c":99.07,"h":99.09,"l":98.98,"n":229,"o":99.01,"t":"2026-10-19T15:20:00Z","v":29269,"vw":99.020107},{"c":98.9,"h":99.13,"l":98.86,"n":510,"o":99.07,"t":"2026-10-19T15:25:00Z","v":61302,"vw":98.998848},{"c":98.84,"h":98.95,"l":98.84,"n":246,"o":98.905,"t":"2026-10-19T15:30:00Z","v":31812,"vw":98.888561},{"c":98.82,"h":98.89,"l":98.75,"n":272,"o":98.81,"t":"2026-10-19T15:35:00Z","v":51268,"vw":98.810604},{"c":98.84,"h":98.86,"l":98.815,"n":125,"o":98.815,"t":"2026-10-19T15:40:00Z","v":11151,"vw":98.83808},{"c":98.84,"h":98.865,"l":98.825,"n":181,"o":98.84,"t":"2026-10-19T15:45:00Z","v":18597,"vw":98.8481},{"c":98.91,"h":98.935,"l":98.835,"n":133,"o":98.835,"t":"2026-10-19T15:50:00Z","v":18435,"vw":98.885981},{"c":98.97,"h":99.01,"l":98.84,"n":149,"o":98.905,"t":"2026-10-19T15:55:00Z","v":26748,"vw":98.955721},{"c":98.94,"h":98.99,"l":98.915,"n":138,"o":98.98,"t":"2026-10-19T16:00:00Z","v":12267,"vw":98.948882},{"c":98.9278,"h":98.985,"l":98.91,"n":124,"o":98.955,"t":"2026-10-19T16:05:00Z","v":15480,"vw":98.951578},{"c":98.9899,"h":99.005,"l":98.92,"n":172,"o":98.92,"t":"2026-10-19T16:10:00Z","v":19906,"vw":98.97615},{"c":99.01,"h":99.06,"l":98.985,"n":185,"o":98.99,"t":"2026-10-19T16:15:00Z","v":15423,"vw":99.02407},{"c":99,"h":99.03,"l":98.97,"n":156,"o":99,"t":"2026-10-19T16:20:00Z","v":14762,"vw":99.007119},{"c":98.96,"h":99.04,"l":98.935,"n":160,"o":98.99,"t":"2026-10-19T16:25:00Z","v":16426,"vw":98.983339},{"c":98.9751,"h":99.005,"l":98.94,"n":111,"o":98.96,"t":"2026-10-19T16:30:00Z","v":14555,"vw":98.980353},{"c":99.02,"h":99.05,"l":98.98,"n":133,"o":98.98,"t":"2026-10-19T16:35:00Z","v":15175,"vw":99.009492},{"c":99.02,"h":99.0499,"l":98.99,"n":104,"o":98.99,"t":"2026-10-19T16:40:00Z","v":13847,"vw":99.03563},{"c":98.82,"h":99.0395,"l":98.81,"n":194,"o":99.03,"t":"2026-10-19T16:45:00Z","v":32807,"vw":98.930927},{"c":98.895,"h":98.91,"l":98.83,"n":154,"o":98.83,"t":"2026-10-19T16:50:00Z","v":13760,"vw":98.877765},{"c":98.87,"h":98.895,"l":98.86,"n":122,"o":98.895,"t":"2026-10-19T16:55:00Z","v":11808,"vw":98.882334},{"c":98.875,"h":98.885,"l":98.85,"n":157,"o":98.875,"t":"2026-10-19T17:00:00Z","v":16450,"vw":98.870547},{"c":98.82,"h":98.93,"l":98.82,"n":92,"o":98.89,"t":"2026-10-19T17:05:00Z","v":12593,"vw":98.878083},{"c":98.93,"h":98.93,"l":98.83,"n":333,"o":98.84,"t":"2026-10-19T17:10:00Z","v":16884,"vw":98.882645},{"c":98.9,"h":98.96,"l":98.85,"n":156,"o":98.93,"t":"2026-10-19T17:15:00Z","v":13352,"vw":98.902331},{"c":98.905,"h":98.97,"l":98.905,"n":138,"o":98.95,"t":"2026-10-19T17:20:00Z","v":15069,"vw":98.952632},{"c":98.9,"h":98.9,"l":98.88,"n":117,"o":98.9,"t":"2026-10-19T17:25:00Z","v":12666,"vw":98.894644},{"c":98.97,"h":98.99,"l":98.8601,"n":157,"o":98.892,"t":"2026-10-19T17:30:00Z","v":31929,"vw":98.939891},{"c":98.9,"h":98.95,"l":98.88,"n":116,"o":98.945,"t":"2026-10-19T17:35:00Z","v":16613,"vw":98.931949},{"c":98.93,"h":98.96,"l":98.865,"n":177,"o":98.89,"t":"2026-10-19T17:40:00Z","v":24662,"vw":98.926897},{"c":98.9,"h":98.95,"l":98.86,"n":85,"o":98.93,"t":"2026-10-19T17:45:00Z","v":10314,"vw":98.92095},{"c":98.9,"h":98.9099,"l":98.88,"n":183,"o":98.8935,"t":"2026-10-19T17:50:00Z","v":15360,"vw":98.898262},{"c":98.89,"h":98.92,"l":98.885,"n":122,"o":98.9,"t":"2026-10-19T17:55:00Z","v":10700,"vw":98.90998},{"c":98.93,"h":98.94,"l":98.89,"n":118,"o":98.89,"t":"2026-10-19T18:00:00Z","v":19005,"vw":98.922612},{"c":98.94,"h":98.95,"l":98.93,"n":76,"o":98.93,"t":"2026-10-19T18:05:00Z","v":7144,"vw":98.940556},{"c":98.92,"h":98.96,"l":98.91,"n":135,"o":98.94,"t":"2026-10-19T18:10:00Z","v":16289,"vw":98.943327},{"c":98.97,"h":98.97,"l":98.93,"n":151,"o":98.93,"t":"2026-10-19T18:15:00Z","v":14730,"vw":98.957004},{"c":98.92,"h":98.98,"l":98.92,"n":145,"o":98.97,"t":"2026-10-19T18:20:00Z","v":13454,"vw":98.958509},{"c":98.88,"h":98.92,"l":98.88,"n":122,"o":98.92,"t":"2026-10-19T18:25:00Z","v":17403,"vw":98.900075},{"c":98.91,"h":98.93,"l":98.88,"n":124,"o":98.88,"t":"2026-10-19T18:30:00Z","v":19756,"vw":98.915017},{"c":98.9,"h":98.92,"l":98.89,"n":72,"o":98.91,"t":"2026-10-19T18:35:00Z","v":9760,"vw":98.907417},{"c":98.94,"h":98.96,"l":98.9,"n":138,"o":98.9,"t":"2026-10-19T18:40:00Z","v":18858,"vw":98.938745},{"c":98.99,"h":98.99,"l":98.945,"n":96,"o":98.945,"t":"2026-10-19T18:45:00Z","v":11732,"vw":98.978702},{"c":98.975,"h":98.99,"l":98.9501,"n":104,"o":98.99,"t":"2026-10-19T18:50:00Z","v":13626,"vw":98.983627},{"c":98.98,"h":98.98,"l":98.96,"n":100,"o":98.96,"t":"2026-10-19T18:55:00Z","v":22475,"vw":98.97231},{"c":98.9825,"h":98.99,"l":98.96,"n":141,"o":98.97,"t":"2026-10-19T19:00:00Z","v":15507,"vw":98.980088},{"c":98.96,"h":98.99,"l":98.96,"n":88,"o":98.985,"t":"2026-10-19T19:05:00Z","v":9095,"vw":98.981645},{"c":98.98,"h":98.98,"l":98.97,"n":90,"o":98.97,"t":"2026-10-19T19:10:00Z","v":10086,"vw":98.978504},{"c":99.035,"h":99.035,"l":98.985,"n":161,"o":98.99,"t":"2026-10-19T19:15:00Z","v":26262,"vw":99.002426},{"c":99.045,"h":99.05,"l":99.035,"n":122,"o":99.035,"t":"2026-10-19T19:20:00Z","v":14353,"vw":99.045442},{"c":99.05,"h":99.07,"l":99.04,"n":187,"o":99.04,"t":"2026-10-19T19:25:00Z","v":18540,"vw":99.053251},{"c":99.04,"h":99.05,"l":99.03,"n":126,"o":99.04,"t":"2026-10-19T19:30:00Z","v":12897,"vw":99.046981},{"c":99.03,"h":99.07,"l":99.03,"n":135,"o":99.04,"t":"2026-10-19T19:35:00Z","v":22439,"vw":99.053044},{"c":98.94,"h":99.04,"l":98.94,"n":187,"o":99.035,"t":"2026-10-19T19:40:00Z","v":22714,"vw":99.012663},{"c":98.9357,"h":98.98,"l":98.92,"n":125,"o":98.96,"t":"2026-10-19T19:45:00Z","v":13656,"vw":98.943638},{"c":98.785,"h":98.92,"l":98.785,"n":324,"o":98.92,"t":"2026-10-19T19:50:00Z","v":42018,"vw":98.831932},{"c":98.6,"h":98.8,"l":98.54,"n":740,"o":98.78,"t":"2026-10-19T19:55:00Z","v":118096,"vw":98.665339},{"c":98.62,"h":98.62,"l":98.62,"n":8,"o":98.62,"t":"2026-10-19T20:00:00Z","v":50282,"vw":98.62},{"c":98.55,"h":98.55,"l":98.55,"n":2,"o":98.55,"t":"2026-10-19T20:10:00Z","v":206,"vw":98.55},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-19T20:15:00Z","v":200,"vw":98.7},{"c":98.7,"h":98.7,"l":98.7,"n":6,"o":98.7,"t":"2026-10-19T20:20:00Z","v":1501,"vw":98.7},{"c":98.63,"h":98.63,"l":98.63,"n":1,"o":98.63,"t":"2026-10-19T20:25:00Z","v":200,"vw":98.63},{"c":98.66,"h":98.66,"l":98.66,"n":1,"o":98.66,"t":"2026-10-19T21:15:00Z","v":200,"vw":98.66},{"c":98.66,"h":98.66,"l":98.66,"n":3,"o":98.66,"t":"2026-10-19T21:35:00Z","v":106,"vw":98.66},{"c":98.79,"h":98.79,"l":98.79,"n":15,"o":98.79,"t":"2026-10-19T21:50:00Z","v":289,"vw":98.79},{"c":98.82,"h":98.82,"l":98.82,"n":1,"o":98.82,"t":"2026-10-19T22:35:00Z","v":112,"vw":98.82},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-19T23:25:00Z","v":123,"vw":98.66},{"c":98.84,"h":98.85,"l":98.8,"n":86,"o":98.81,"t":"2026-10-20T08:00:00Z","v":2512,"vw":98.82789},{"c":98.5369,"h":98.68,"l":98.5369,"n":19,"o":98.67,"t":"2026-10-20T08:05:00Z","v":1086,"vw":98.599011},{"c":98.84,"h":98.84,"l":98.84,"n":5,"o":98.84,"t":"2026-10-20T09:00:00Z","v":351,"vw":98.84},{"c":98.83,"h":98.84,"l":98.83,"n":7,"o":98.84,"t":"2026-10-20T09:25:00Z","v":293,"vw":98.836},{"c":98.82,"h":98.82,"l":98.82,"n":3,"o":98.82,"t":"2026-10-20T09:45:00Z","v":118,"vw":98.82},{"c":98.8,"h":98.8,"l":98.8,"n":3,"o":98.8,"t":"2026-10-20T09:50:00Z","v":248,"vw":98.8},{"c":98.89,"h":98.92,"l":98.89,"n":3,"o":98.92,"t":"2026-10-20T10:10:00Z","v":414,"vw":98.898819},{"c":98.84,"h":99,"l":98.84,"n":13,"o":98.97,"t":"2026-10-20T10:15:00Z","v":748,"vw":98.94805},{"c":98.76,"h":98.76,"l":98.76,"n":2,"o":98.76,"t":"2026-10-20T10:50:00Z","v":209,"vw":98.76},{"c":98.91,"h":98.91,"l":98.91,"n":2,"o":98.91,"t":"2026-10-20T11:00:00Z","v":200,"vw":98.91},{"c":98.72,"h":98.9599,"l":98.7,"n":24,"o":98.9599,"t":"2026-10-20T11:05:00Z","v":3805,"vw":98.900434},{"c":98.89,"h":98.89,"l":98.89,"n":6,"o":98.89,"t":"2026-10-20T11:15:00Z","v":171,"vw":98.89},{"c":98.79,"h":98.79,"l":98.7009,"n":28,"o":98.74,"t":"2026-10-20T11:30:00Z","v":2724,"vw":98.722499},{"c":98.8691,"h":98.8691,"l":98.8691,"n":2,"o":98.8691,"t":"2026-10-20T12:10:00Z","v":120,"vw":98.8691},{"c":98.69,"h":98.87,"l":98.66,"n":24,"o":98.85,"t":"2026-10-20T12:20:00Z","v":880,"vw":98.74},{"c":98.82,"h":98.82,"l":98.82,"n":7,"o":98.82,"t":"2026-10-20T12:25:00Z","v":246,"vw":98.82},{"c":98.6503,"h":98.75,"l":98.6503,"n":28,"o":98.7,"t":"2026-10-20T12:35:00Z","v":1292,"vw":98.701144},{"c":98.59,"h":98.65,"l":98.59,"n":33,"o":98.65,"t":"2026-10-20T12:45:00Z","v":949,"vw":98.62},{"c":98.75,"h":98.7504,"l":98.75,"n":3,"o":98.7504,"t":"2026-10-20T13:00:00Z","v":353,"vw":98.750286},{"c":98.68,"h":98.7,"l":98.68,"n":13,"o":98.7,"t":"2026-10-20T13:15:00Z","v":1015,"vw":98.682771},{"c":98.81,"h":98.885,"l":98.6931,"n":370,"o":98.84,"t":"2026-10-20T13:30:00Z","v":38204,"vw":98.805558},{"c":98.87,"h":98.98,"l":98.81,"n":235,"o":98.81,"t":"2026-10-20T13:35:00Z","v":28061,"vw":98.899343},{"c":98.91,"h":98.94,"l":98.88,"n":166,"o":98.9,"t":"2026-10-20T13:40:00Z","v":15604,"vw":98.908694},{"c":98.9409,"h":98.96,"l":98.88,"n":148,"o":98.9,"t":"2026-10-20T13:45:00Z","v":23037,"vw":98.915169},{"c":99.005,"h":99.005,"l":98.89,"n":227,"o":98.92,"t":"2026-10-20T13:50:00Z","v":27718,"vw":98.969207},{"c":99.01,"h":99.08,"l":98.971,"n":157,"o":99,"t":"2026-10-20T13:55:00Z","v":15191,"vw":99.031761},{"c":98.99,"h":99.08,"l":98.9857,"n":181,"o":98.9857,"t":"2026-10-20T14:00:00Z","v":36675,"vw":99.039395},{"c":99.02,"h":99.08,"l":98.9778,"n":149,"o":99.014,"t":"2026-10-20T14:05:00Z","v":17590,"vw":99.011405},{"c":99.03,"h":99.09,"l":98.96,"n":131,"o":98.97,"t":"2026-10-20T14:10:00Z","v":27680,"vw":99.041543},{"c":98.985,"h":99.07,"l":98.985,"n":178,"o":99.07,"t":"2026-10-20T14:15:00Z","v":23602,"vw":99.033156},{"c":99.07,"h":99.07,"l":98.985,"n":95,"o":99,"t":"2026-10-20T14:20:00Z","v":9061,"vw":99.036014},{"c":99.02,"h":99.08,"l":98.98,"n":208,"o":99.04,"t":"2026-10-20T14:25:00Z","v":30412,"vw":99.032967},{"c":99.01,"h":99.08,"l":98.975,"n":190,"o":99,"t":"2026-10-20T14:30:00Z","v":23665,"vw":99.038993},{"c":98.975,"h":98.99,"l":98.96,"n":146,"o":98.99,"t":"2026-10-20T14:35:00Z","v":15600,"vw":98.979307},{"c":99.02,"h":99.05,"l":98.92,"n":169,"o":98.97,"t":"2026-10-20T14:40:00Z","v":15288,"vw":98.968497},{"c":98.98,"h":99.07,"l":98.98,"n":130,"o":99.05,"t":"2026-10-20T14:45:00Z","v":13893,"vw":99.028762},{"c":99,"h":99.06,"l":98.9794,"n":154,"o":98.995,"t":"2026-10-20T14:50:00Z","v":16477,"vw":99.017074},{"c":98.97,"h":99.04,"l":98.93,"n":143,"o":99.015,"t":"2026-10-20T14:55:00Z","v":23239,"vw":98.996569},{"c":99.0204,"h":99.0395,"l":98.94,"n":135,"o":98.97,"t":"2026-10-20T15:00:00Z","v":14999,"vw":98.992703},{"c":99.04,"h":99.07,"l":99.03,"n":127,"o":99.04,"t":"2026-10-20T15:05:00Z","v":14205,"vw":99.046796},{"c":99.02,"h":99.05,"l":98.98,"n":164,"o":99.01,"t":"2026-10-20T15:10:00Z","v":18909,"vw":99.019386},{"c":99.03,"h":99.07,"l":99.0103,"n":113,"o":99.02,"t":"2026-10-20T15:15:00Z","v":12450,"vw":99.043421},{"c":99.02,"h":99.08,"l":99.02,"n":101,"o":99.06,"t":"2026-10-20T15:20:00Z","v":10181,"vw":99.048678},{"c":98.8892,"h":99.01,"l":98.8,"n":155,"o":99.01,"t":"2026-10-20T15:25:00Z","v":15254,"vw":98.950945},{"c":98.915,"h":98.92,"l":98.89,"n":134,"o":98.91,"t":"2026-10-20T15:30:00Z","v":13471,"vw":98.91237},{"c":98.97,"h":98.9762,"l":98.91,"n":112,"o":98.91,"t":"2026-10-20T15:35:00Z","v":5667,"vw":98.945097},{"c":98.97,"h":99,"l":98.97,"n":91,"o":98.97,"t":"2026-10-20T15:40:00Z","v":13058,"vw":98.996816},{"c":98.93,"h":98.98,"l":98.93,"n":83,"o":98.96,"t":"2026-10-20T15:45:00Z","v":9064,"vw":98.964975},{"c":98.955,"h":98.96,"l":98.93,"n":94,"o":98.94,"t":"2026-10-20T15:50:00Z","v":5129,"vw":98.946714},{"c":98.96,"h":98.99,"l":98.94,"n":79,"o":98.97,"t":"2026-10-20T15:55:00Z","v":11229,"vw":98.95999},{"c":98.95,"h":98.975,"l":98.95,"n":115,"o":98.965,"t":"2026-10-20T16:00:00Z","v":17725,"vw":98.967484},{"c":98.9,"h":98.95,"l":98.9,"n":104,"o":98.93,"t":"2026-10-20T16:05:00Z","v":11931,"vw":98.922468},{"c":98.91,"h":98.945,"l":98.9,"n":80,"o":98.92,"t":"2026-10-20T16:10:00Z","v":20632,"vw":98.928992},{"c":98.9501,"h":98.97,"l":98.925,"n":96,"o":98.925,"t":"2026-10-20T16:15:00Z","v":13287,"vw":98.962436},{"c":98.98,"h":98.98,"l":98.95,"n":97,"o":98.95,"t":"2026-10-20T16:20:00Z","v":9379,"vw":98.9664},{"c":98.96,"h":98.99,"l":98.92,"n":73,"o":98.98,"t":"2026-10-20T16:25:00Z","v":10186,"vw":98.969222},{"c":98.96,"h":98.96,"l":98.93,"n":104,"o":98.95,"t":"2026-10-20T16:30:00Z","v":13143,"vw":98.935848},{"c":98.965,"h":98.975,"l":98.945,"n":82,"o":98.97,"t":"2026-10-20T16:35:00Z","v":8934,"vw":98.968084},{"c":98.97,"h":98.99,"l":98.97,"n":102,"o":98.97,"t":"2026-10-20T16:40:00Z","v":14048,"vw":98.984401},{"c":98.98,"h":98.9999,"l":98.96,"n":106,"o":98.9793,"t":"2026-10-20T16:45:00Z","v":9024,"vw":98.984574},{"c":99.01,"h":99.02,"l":98.95,"n":96,"o":98.96,"t":"2026-10-20T16:50:00Z","v":9552,"vw":99.004456},{"c":99,"h":99.02,"l":98.98,"n":93,"o":99.01,"t":"2026-10-20T16:55:00Z","v":14451,"vw":99.012276},{"c":99.025,"h":99.025,"l":99.01,"n":49,"o":99.01,"t":"2026-10-20T17:00:00Z","v":7655,"vw":99.018909},{"c":98.98,"h":99.025,"l":98.98,"n":73,"o":99.01,"t":"2026-10-20T17:05:00Z","v":9440,"vw":99.017869},{"c":98.975,"h":99.01,"l":98.95,"n":93,"o":98.99,"t":"2026-10-20T17:10:00Z","v":17509,"vw":98.968557},{"c":99,"h":99.02,"l":98.96,"n":130,"o":98.96,"t":"2026-10-20T17:15:00Z","v":12601,"vw":99.010807},{"c":99.05,"h":99.0501,"l":98.995,"n":109,"o":98.995,"t":"2026-10-20T17:20:00Z","v":33631,"vw":99.03446},{"c":99.02,"h":99.07,"l":99.019,"n":102,"o":99.05,"t":"2026-10-20T17:25:00Z","v":15630,"vw":99.049182},{"c":98.995,"h":99.0162,"l":98.995,"n":79,"o":99,"t":"2026-10-20T17:30:00Z","v":6140,"vw":99.005065},{"c":98.99,"h":99.0348,"l":98.99,"n":90,"o":99.005,"t":"2026-10-20T17:35:00Z","v":16459,"vw":99.012178},{"c":98.99,"h":99.03,"l":98.98,"n":106,"o":99,"t":"2026-10-20T17:40:00Z","v":9894,"vw":99.012953},{"c":99.03,"h":99.04,"l":99,"n":121,"o":99,"t":"2026-10-20T17:45:00Z","v":15885,"vw":99.027051},{"c":99.065,"h":99.065,"l":99.03,"n":232,"o":99.03,"t":"2026-10-20T17:50:00Z","v":18673,"vw":99.052175},{"c":99.05,"h":99.078,"l":99.05,"n":83,"o":99.065,"t":"2026-10-20T17:55:00Z","v":26907,"vw":99.06752},{"c":99.19,"h":99.19,"l":99.05,"n":203,"o":99.05,"t":"2026-10-20T18:00:00Z","v":22138,"vw":99.126025},{"c":99.12,"h":99.19,"l":99.12,"n":113,"o":99.19,"t":"2026-10-20T18:05:00Z","v":11356,"vw":99.16995},{"c":99.14,"h":99.15,"l":99.125,"n":71,"o":99.14,"t":"2026-10-20T18:10:00Z","v":7543,"vw":99.141619},{"c":99.08,"h":99.17,"l":99.07,"n":82,"o":99.1507,"t":"2026-10-20T18:15:00Z","v":16163,"vw":99.114816},{"c":99.09,"h":99.11,"l":99.09,"n":57,"o":99.1,"t":"2026-10-20T18:20:00Z","v":14042,"vw":99.095713},{"c":99.08,"h":99.105,"l":99.08,"n":91,"o":99.08,"t":"2026-10-20T18:25:00Z","v":11021,"vw":99.097153},{"c":98.99,"h":99.075,"l":98.99,"n":42,"o":99.0569,"t":"2026-10-20T18:30:00Z","v":7953,"vw":99.049623},{"c":99.03,"h":99.0699,"l":99.01,"n":98,"o":99.0699,"t":"2026-10-20T18:35:00Z","v":15593,"vw":99.020367},{"c":99.01,"h":99.03,"l":99.01,"n":46,"o":99.03,"t":"2026-10-20T18:40:00Z","v":5378,"vw":99.018118},{"c":98.96,"h":99.001,"l":98.95,"n":109,"o":99.001,"t":"2026-10-20T18:45:00Z","v":13487,"vw":98.97503},{"c":98.94,"h":98.9575,"l":98.92,"n":233,"o":98.93,"t":"2026-10-20T18:50:00Z","v":27917,"vw":98.92859},{"c":98.97,"h":99.01,"l":98.94,"n":102,"o":98.94,"t":"2026-10-20T18:55:00Z","v":9517,"vw":98.993105},{"c":98.9,"h":98.95,"l":98.89,"n":134,"o":98.945,"t":"2026-10-20T19:00:00Z","v":24230,"vw":98.932599},{"c":98.855,"h":98.9054,"l":98.8,"n":130,"o":98.9054,"t":"2026-10-20T19:05:00Z","v":13912,"vw":98.868997},{"c":98.93,"h":98.93,"l":98.855,"n":76,"o":98.855,"t":"2026-10-20T19:10:00Z","v":7980,"vw":98.893105},{"c":98.97,"h":98.976,"l":98.94,"n":68,"o":98.94,"t":"2026-10-20T19:15:00Z","v":9340,"vw":98.963007},{"c":98.95,"h":99,"l":98.8805,"n":138,"o":98.96,"t":"2026-10-20T19:20:00Z","v":31477,"vw":98.938153},{"c":98.87,"h":98.95,"l":98.87,"n":69,"o":98.95,"t":"2026-10-20T19:25:00Z","v":9160,"vw":98.905959},{"c":98.86,"h":98.88,"l":98.82,"n":113,"o":98.8684,"t":"2026-10-20T19:30:00Z","v":18270,"vw":98.853669},{"c":98.85,"h":98.858,"l":98.82,"n":57,"o":98.84,"t":"2026-10-20T19:35:00Z","v":10313,"vw":98.844},{"c":98.82,"h":98.88,"l":98.82,"n":106,"o":98.85,"t":"2026-10-20T19:40:00Z","v":14487,"vw":98.854262},{"c":98.83,"h":98.88,"l":98.81,"n":84,"o":98.82,"t":"2026-10-20T19:45:00Z","v":5597,"vw":98.841119},{"c":98.72,"h":98.81,"l":98.65,"n":232,"o":98.81,"t":"2026-10-20T19:50:00Z","v":19272,"vw":98.722575},{"c":98.72,"h":98.76,"l":98.67,"n":281,"o":98.7,"t":"2026-10-20T19:55:00Z","v":40853,"vw":98.729627},{"c":98.8,"h":98.8,"l":98.71,"n":22,"o":98.71,"t":"2026-10-20T20:00:00Z","v":16888,"vw":98.710915},{"c":98.8,"h":98.8,"l":98.8,"n":3,"o":98.8,"t":"2026-10-20T20:10:00Z","v":229,"vw":98.8},{"c":98.72,"h":98.8,"l":98.72,"n":2,"o":98.8,"t":"2026-10-20T20:15:00Z","v":3683,"vw":98.753147},{"c":98.7224,"h":98.7224,"l":98.7224,"n":1,"o":98.7224,"t":"2026-10-20T20:35:00Z","v":500,"vw":98.7224},{"c":98.8,"h":98.8,"l":98.78,"n":5,"o":98.78,"t":"2026-10-20T20:45:00Z","v":502,"vw":98.79},{"c":98.78,"h":98.8,"l":98.78,"n":11,"o":98.8,"t":"2026-10-20T20:50:00Z","v":1012,"vw":98.791111},{"c":98.8584,"h":98.87,"l":98.8584,"n":9,"o":98.87,"t":"2026-10-20T20:55:00Z","v":1129,"vw":98.868635},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-20T21:10:00Z","v":100,"vw":98.85},{"c":99.1,"h":99.1,"l":98.87,"n":9,"o":98.87,"t":"2026-10-20T21:20:00Z","v":1203,"vw":99.032976},{"c":98.72,"h":98.72,"l":98.72,"n":1,"o":98.72,"t":"2026-10-20T21:25:00Z","v":139,"vw":98.72},{"c":98.77,"h":98.77,"l":98.77,"n":4,"o":98.77,"t":"2026-10-20T21:40:00Z","v":210,"vw":98.77},{"c":99.08,"h":99.08,"l":99.08,"n":1,"o":99.08,"t":"2026-10-20T22:00:00Z","v":100,"vw":99.08},{"c":98.8501,"h":98.8501,"l":98.85,"n":3,"o":98.85,"t":"2026-10-20T22:20:00Z","v":202,"vw":98.85005},{"c":98.85,"h":98.85,"l":98.85,"n":2,"o":98.85,"t":"2026-10-20T22:25:00Z","v":600,"vw":98.85},{"c":98.97,"h":98.97,"l":98.97,"n":1,"o":98.97,"t":"2026-10-20T22:35:00Z","v":150,"vw":98.97},{"c":98.85,"h":98.85,"l":98.85,"n":6,"o":98.85,"t":"2026-10-20T23:00:00Z","v":1513,"vw":98.85},{"c":98.85,"h":98.85,"l":98.85,"n":2,"o":98.85,"t":"2026-10-20T23:05:00Z","v":321,"vw":98.85},{"c":98.9983,"h":98.9983,"l":98.8732,"n":2,"o":98.8732,"t":"2026-10-20T23:15:00Z","v":1279,"vw":98.887872},{"c":98.96,"h":98.96,"l":98.96,"n":1,"o":98.96,"t":"2026-10-20T23:25:00Z","v":100,"vw":98.96},{"c":98.9,"h":98.9,"l":98.9,"n":2,"o":98.9,"t":"2026-10-20T23:40:00Z","v":414,"vw":98.9},{"c":98.95,"h":98.95,"l":98.95,"n":2,"o":98.95,"t":"2026-10-20T23:45:00Z","v":220,"vw":98.95},{"c":99.12,"h":99.12,"l":99.0087,"n":72,"o":99.08,"t":"2026-10-21T08:00:00Z","v":2414,"vw":99.07213},{"c":98.85,"h":98.96,"l":98.85,"n":7,"o":98.96,"t":"2026-10-21T08:10:00Z","v":2500,"vw":98.865819},{"c":98.9038,"h":98.95,"l":98.8,"n":37,"o":98.95,"t":"2026-10-21T08:40:00Z","v":1062,"vw":98.881303},{"c":99,"h":99.06,"l":99,"n":10,"o":99,"t":"2026-10-21T09:40:00Z","v":1704,"vw":99.011525},{"c":99,"h":99.01,"l":99,"n":2,"o":99.01,"t":"2026-10-21T09:45:00Z","v":320,"vw":99.005656},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-21T10:10:00Z","v":298,"vw":99},{"c":98.98,"h":98.98,"l":98.98,"n":2,"o":98.98,"t":"2026-10-21T10:25:00Z","v":150,"vw":98.98},{"c":99.05,"h":99.05,"l":98.98,"n":9,"o":98.98,"t":"2026-10-21T11:15:00Z","v":634,"vw":98.99412},{"c":98.97,"h":99.04,"l":98.97,"n":4,"o":99.04,"t":"2026-10-21T11:25:00Z","v":1138,"vw":98.977329},{"c":99.0406,"h":99.0406,"l":99.0406,"n":2,"o":99.0406,"t":"2026-10-21T11:50:00Z","v":203,"vw":99.0406},{"c":99.0399,"h":99.0399,"l":99.0399,"n":2,"o":99.0399,"t":"2026-10-21T11:55:00Z","v":185,"vw":99.0399},{"c":99.0692,"h":99.0692,"l":99.04,"n":8,"o":99.04,"t":"2026-10-21T12:10:00Z","v":1024,"vw":99.055003},{"c":99.08,"h":99.08,"l":99.07,"n":5,"o":99.07,"t":"2026-10-21T12:30:00Z","v":1805,"vw":99.076381},{"c":99.09,"h":99.09,"l":99.09,"n":1,"o":99.09,"t":"2026-10-21T12:40:00Z","v":101,"vw":99.09},{"c":99.0153,"h":99.0803,"l":99.0153,"n":12,"o":99.0801,"t":"2026-10-21T12:45:00Z","v":15955,"vw":99.074269},{"c":99.02,"h":99.02,"l":99.02,"n":1,"o":99.02,"t":"2026-10-21T12:50:00Z","v":120,"vw":99.02},{"c":99.01,"h":99.03,"l":99.01,"n":14,"o":99.03,"t":"2026-10-21T13:00:00Z","v":1866,"vw":99.012513},{"c":99.02,"h":99.02,"l":99.02,"n":1,"o":99.02,"t":"2026-10-21T13:10:00Z","v":150,"vw":99.02},{"c":99.08,"h":99.08,"l":99.0101,"n":6,"o":99.0101,"t":"2026-10-21T13:15:00Z","v":1036,"vw":99.040801},{"c":99.0101,"h":99.0101,"l":99.01,"n":3,"o":99.01,"t":"2026-10-21T13:20:00Z","v":360,"vw":99.01005},{"c":98.97,"h":99.01,"l":98.97,"n":22,"o":99.01,"t":"2026-10-21T13:25:00Z","v":2675,"vw":99.004209},{"c":99.0268,"h":99.1,"l":98.88,"n":522,"o":99.02,"t":"2026-10-21T13:30:00Z","v":69174,"vw":99.009925},{"c":99.05,"h":99.1,"l":99,"n":226,"o":99,"t":"2026-10-21T13:35:00Z","v":31506,"vw":99.061959},{"c":99.01,"h":99.05,"l":99,"n":169,"o":99.05,"t":"2026-10-21T13:40:00Z","v":22282,"vw":99.023726},{"c":99.03,"h":99.09,"l":98.9901,"n":267,"o":99.04,"t":"2026-10-21T13:45:00Z","v":40883,"vw":99.034144},{"c":98.98,"h":99.08,"l":98.9503,"n":190,"o":99.01,"t":"2026-10-21T13:50:00Z","v":28187,"vw":99.012899},{"c":99,"h":99.04,"l":98.98,"n":124,"o":99.0099,"t":"2026-10-21T13:55:00Z","v":17903,"vw":99.010642},{"c":99.02,"h":99.05,"l":98.971,"n":100,"o":99,"t":"2026-10-21T14:00:00Z","v":18415,"vw":99.010664},{"c":98.99,"h":99.05,"l":98.99,"n":107,"o":99.025,"t":"2026-10-21T14:05:00Z","v":16979,"vw":99.014758},{"c":98.9901,"h":99,"l":98.9801,"n":74,"o":98.99,"t":"2026-10-21T14:10:00Z","v":11625,"vw":98.998825},{"c":99,"h":99.02,"l":98.99,"n":107,"o":98.99,"t":"2026-10-21T14:15:00Z","v":13764,"vw":99.00385},{"c":99.0275,"h":99.05,"l":98.9882,"n":134,"o":99,"t":"2026-10-21T14:20:00Z","v":22371,"vw":99.019112},{"c":99.1,"h":99.1,"l":99.0001,"n":174,"o":99.0001,"t":"2026-10-21T14:25:00Z","v":20408,"vw":99.058961},{"c":99.11,"h":99.14,"l":99.0506,"n":153,"o":99.1,"t":"2026-10-21T14:30:00Z","v":18959,"vw":99.095105},{"c":99.1,"h":99.13,"l":99.06,"n":110,"o":99.11,"t":"2026-10-21T14:35:00Z","v":10959,"vw":99.093343},{"c":99.115,"h":99.15,"l":99.08,"n":93,"o":99.08,"t":"2026-10-21T14:40:00Z","v":13283,"vw":99.100498},{"c":99.11,"h":99.15,"l":99.11,"n":136,"o":99.12,"t":"2026-10-21T14:45:00Z","v":19847,"vw":99.132055},{"c":99.15,"h":99.16,"l":99.05,"n":172,"o":99.105,"t":"2026-10-21T14:50:00Z","v":18950,"vw":99.10267},{"c":99.17,"h":99.18,"l":99.12,"n":166,"o":99.155,"t":"2026-10-21T14:55:00Z","v":18282,"vw":99.158668},{"c":99.166,"h":99.19,"l":99.11,"n":120,"o":99.15,"t":"2026-10-21T15:00:00Z","v":17405,"vw":99.155462},{"c":99.1451,"h":99.19,"l":99.13,"n":118,"o":99.17,"t":"2026-10-21T15:05:00Z","v":11499,"vw":99.159662},{"c":99.16,"h":99.18,"l":99.1326,"n":165,"o":99.16,"t":"2026-10-21T15:10:00Z","v":30117,"vw":99.157114},{"c":99.17,"h":99.1801,"l":99.14,"n":158,"o":99.1788,"t":"2026-10-21T15:15:00Z","v":16208,"vw":99.159333},{"c":99.18,"h":99.19,"l":99.14,"n":109,"o":99.16,"t":"2026-10-21T15:20:00Z","v":11870,"vw":99.172636},{"c":99.142,"h":99.18,"l":99.14,"n":182,"o":99.17,"t":"2026-10-21T15:25:00Z","v":16847,"vw":99.16567},{"c":99.17,"h":99.17,"l":99.14,"n":106,"o":99.155,"t":"2026-10-21T15:30:00Z","v":15795,"vw":99.154082},{"c":99.18,"h":99.18,"l":99.14,"n":114,"o":99.1755,"t":"2026-10-21T15:35:00Z","v":12813,"vw":99.171102},{"c":99.15,"h":99.19,"l":99.15,"n":86,"o":99.17,"t":"2026-10-21T15:40:00Z","v":8051,"vw":99.172365},{"c":99.16,"h":99.1801,"l":99.15,"n":100,"o":99.18,"t":"2026-10-21T15:45:00Z","v":12313,"vw":99.169515},{"c":99.19,"h":99.2,"l":99.15,"n":104,"o":99.15,"t":"2026-10-21T15:50:00Z","v":14809,"vw":99.181864},{"c":99.19,"h":99.1999,"l":99.17,"n":111,"o":99.19,"t":"2026-10-21T15:55:00Z","v":10466,"vw":99.186895},{"c":99.19,"h":99.1984,"l":99.18,"n":67,"o":99.18,"t":"2026-10-21T16:00:00Z","v":8051,"vw":99.189081},{"c":99.16,"h":99.1901,"l":99.16,"n":66,"o":99.19,"t":"2026-10-21T16:05:00Z","v":11197,"vw":99.184992},{"c":99.17,"h":99.18,"l":99.15,"n":110,"o":99.16,"t":"2026-10-21T16:10:00Z","v":12703,"vw":99.164167},{"c":99.1925,"h":99.1925,"l":99.17,"n":64,"o":99.17,"t":"2026-10-21T16:15:00Z","v":5818,"vw":99.17635},{"c":99.18,"h":99.1901,"l":99.18,"n":80,"o":99.185,"t":"2026-10-21T16:20:00Z","v":10957,"vw":99.189281},{"c":99.16,"h":99.18,"l":99.16,"n":71,"o":99.18,"t":"2026-10-21T16:25:00Z","v":10427,"vw":99.171724},{"c":99.165,"h":99.1651,"l":99.16,"n":51,"o":99.165,"t":"2026-10-21T16:30:00Z","v":3865,"vw":99.161286},{"c":99.19,"h":99.2,"l":99.16,"n":96,"o":99.1601,"t":"2026-10-21T16:35:00Z","v":23689,"vw":99.188604},{"c":99.17,"h":99.2,"l":99.16,"n":127,"o":99.2,"t":"2026-10-21T16:40:00Z","v":16331,"vw":99.182332},{"c":99.1601,"h":99.17,"l":99.16,"n":95,"o":99.17,"t":"2026-10-21T16:45:00Z","v":12349,"vw":99.168207},{"c":99.16,"h":99.17,"l":99.155,"n":110,"o":99.17,"t":"2026-10-21T16:50:00Z","v":15625,"vw":99.163297},{"c":99.2,"h":99.2,"l":99.16,"n":108,"o":99.16,"t":"2026-10-21T16:55:00Z","v":18874,"vw":99.180504},{"c":99.2,"h":99.22,"l":99.16,"n":88,"o":99.16,"t":"2026-10-21T17:00:00Z","v":11012,"vw":99.199608},{"c":99.21,"h":99.22,"l":99.19,"n":141,"o":99.195,"t":"2026-10-21T17:05:00Z","v":18723,"vw":99.203067},{"c":99.215,"h":99.22,"l":99.2,"n":111,"o":99.21,"t":"2026-10-21T17:10:00Z","v":9170,"vw":99.211178},{"c":99.2201,"h":99.23,"l":99.2017,"n":148,"o":99.21,"t":"2026-10-21T17:15:00Z","v":16520,"vw":99.218893},{"c":99.22,"h":99.24,"l":99.21,"n":141,"o":99.2162,"t":"2026-10-21T17:20:00Z","v":12706,"vw":99.228854},{"c":99.23,"h":99.24,"l":99.22,"n":74,"o":99.225,"t":"2026-10-21T17:25:00Z","v":10288,"vw":99.231784},{"c":99.22,"h":99.2399,"l":99.22,"n":92,"o":99.225,"t":"2026-10-21T17:30:00Z","v":11090,"vw":99.229512},{"c":99.23,"h":99.24,"l":99.22,"n":103,"o":99.22,"t":"2026-10-21T17:35:00Z","v":10241,"vw":99.232302},{"c":99.235,"h":99.235,"l":99.21,"n":110,"o":99.23,"t":"2026-10-21T17:40:00Z","v":11776,"vw":99.227794},{"c":99.2401,"h":99.2401,"l":99.22,"n":97,"o":99.235,"t":"2026-10-21T17:45:00Z","v":16940,"vw":99.2378},{"c":99.25,"h":99.25,"l":99.22,"n":181,"o":99.23,"t":"2026-10-21T17:50:00Z","v":24115,"vw":99.237273},{"c":99.24,"h":99.255,"l":99.23,"n":77,"o":99.255,"t":"2026-10-21T17:55:00Z","v":9736,"vw":99.243567},{"c":99.26,"h":99.27,"l":99.225,"n":91,"o":99.25,"t":"2026-10-21T18:00:00Z","v":13734,"vw":99.262752},{"c":99.2371,"h":99.29,"l":99.235,"n":111,"o":99.265,"t":"2026-10-21T18:05:00Z","v":14786,"vw":99.261087},{"c":99.27,"h":99.28,"l":99.25,"n":102,"o":99.25,"t":"2026-10-21T18:10:00Z","v":9289,"vw":99.264142},{"c":99.265,"h":99.27,"l":99.25,"n":85,"o":99.27,"t":"2026-10-21T18:15:00Z","v":10255,"vw":99.266618},{"c":99.265,"h":99.265,"l":99.255,"n":120,"o":99.26,"t":"2026-10-21T18:20:00Z","v":12342,"vw":99.259359},{"c":99.28,"h":99.3,"l":99.265,"n":169,"o":99.265,"t":"2026-10-21T18:25:00Z","v":23419,"vw":99.277242},{"c":99.28,"h":99.28,"l":99.265,"n":110,"o":99.265,"t":"2026-10-21T18:30:00Z","v":10631,"vw":99.278162},{"c":99.28,"h":99.28,"l":99.265,"n":68,"o":99.28,"t":"2026-10-21T18:35:00Z","v":7501,"vw":99.274474},{"c":99.29,"h":99.2901,"l":99.26,"n":57,"o":99.26,"t":"2026-10-21T18:40:00Z","v":8637,"vw":99.288899},{"c":99.275,"h":99.314,"l":99.275,"n":136,"o":99.29,"t":"2026-10-21T18:45:00Z","v":38954,"vw":99.298611},{"c":99.295,"h":99.32,"l":99.27,"n":97,"o":99.275,"t":"2026-10-21T18:50:00Z","v":12385,"vw":99.291713},{"c":99.23,"h":99.32,"l":99.23,"n":117,"o":99.2759,"t":"2026-10-21T18:55:00Z","v":18989,"vw":99.264163},{"c":99.16,"h":99.23,"l":99.1439,"n":146,"o":99.23,"t":"2026-10-21T19:00:00Z","v":28691,"vw":99.190867},{"c":99.125,"h":99.175,"l":99.09,"n":221,"o":99.155,"t":"2026-10-21T19:05:00Z","v":27353,"vw":99.134852},{"c":99.175,"h":99.175,"l":99.1001,"n":68,"o":99.13,"t":"2026-10-21T19:10:00Z","v":5354,"vw":99.143748},{"c":99.1706,"h":99.21,"l":99.15,"n":106,"o":99.17,"t":"2026-10-21T19:15:00Z","v":10395,"vw":99.189157},{"c":99.1799,"h":99.19,"l":99.16,"n":59,"o":99.19,"t":"2026-10-21T19:20:00Z","v":10366,"vw":99.175061},{"c":99.17,"h":99.188,"l":99.15,"n":119,"o":99.17,"t":"2026-10-21T19:25:00Z","v":15859,"vw":99.173568},{"c":99.1632,"h":99.2,"l":99.14,"n":132,"o":99.16,"t":"2026-10-21T19:30:00Z","v":12115,"vw":99.172632},{"c":99.19,"h":99.19,"l":99.15,"n":74,"o":99.155,"t":"2026-10-21T19:35:00Z","v":17188,"vw":99.17971},{"c":99.13,"h":99.1896,"l":99.13,"n":119,"o":99.1896,"t":"2026-10-21T19:40:00Z","v":17614,"vw":99.169733},{"c":99.095,"h":99.15,"l":99.07,"n":171,"o":99.13,"t":"2026-10-21T19:45:00Z","v":24478,"vw":99.103966},{"c":99.178,"h":99.19,"l":99.08,"n":188,"o":99.08,"t":"2026-10-21T19:50:00Z","v":28409,"vw":99.124312},{"c":99.2,"h":99.2,"l":99.1,"n":249,"o":99.175,"t":"2026-10-21T19:55:00Z","v":24097,"vw":99.165067},{"c":99.16,"h":99.2,"l":99.15,"n":23,"o":99.2,"t":"2026-10-21T20:00:00Z","v":13400,"vw":99.197799},{"c":99.18,"h":99.18,"l":99.18,"n":38,"o":99.18,"t":"2026-10-21T20:05:00Z","v":1112,"vw":99.18},{"c":99.2394,"h":99.2394,"l":99.2394,"n":1,"o":99.2394,"t":"2026-10-21T20:15:00Z","v":320,"vw":99.2394},{"c":99.17,"h":99.17,"l":99.17,"n":2,"o":99.17,"t":"2026-10-21T20:25:00Z","v":325,"vw":99.17},{"c":99.2,"h":99.2,"l":99.2,"n":5,"o":99.2,"t":"2026-10-21T20:40:00Z","v":444,"vw":99.2},{"c":99.22,"h":99.22,"l":99.22,"n":3,"o":99.22,"t":"2026-10-21T20:55:00Z","v":283,"vw":99.22},{"c":99.2,"h":99.2,"l":99.2,"n":2,"o":99.2,"t":"2026-10-21T22:00:00Z","v":199,"vw":99.2},{"c":99.23,"h":99.23,"l":99.22,"n":24,"o":99.22,"t":"2026-10-21T22:10:00Z","v":720,"vw":99.224098},{"c":99.3,"h":99.3,"l":99.25,"n":17,"o":99.27,"t":"2026-10-21T22:15:00Z","v":3257,"vw":99.254522},{"c":99.25,"h":99.25,"l":99.25,"n":1,"o":99.25,"t":"2026-10-21T22:25:00Z","v":600,"vw":99.25},{"c":99.4,"h":99.4,"l":99.4,"n":2,"o":99.4,"t":"2026-10-21T22:50:00Z","v":250,"vw":99.4},{"c":99.25,"h":99.25,"l":99.25,"n":3,"o":99.25,"t":"2026-10-21T23:50:00Z","v":1000,"vw":99.25},{"c":98.9,"h":99.22,"l":98.9,"n":72,"o":99.0626,"t":"2026-10-22T08:00:00Z","v":2758,"vw":99.073806},{"c":98.9,"h":98.94,"l":98.9,"n":9,"o":98.94,"t":"2026-10-22T08:50:00Z","v":1283,"vw":98.9084},{"c":98.88,"h":98.96,"l":98.88,"n":6,"o":98.96,"t":"2026-10-22T08:55:00Z","v":1034,"vw":98.903684},{"c":98.85,"h":98.86,"l":98.85,"n":5,"o":98.86,"t":"2026-10-22T09:00:00Z","v":800,"vw":98.85323},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-22T09:40:00Z","v":100,"vw":99},{"c":98.9076,"h":98.9076,"l":98.9076,"n":1,"o":98.9076,"t":"2026-10-22T09:55:00Z","v":832,"vw":98.9076},{"c":98.9,"h":98.91,"l":98.9,"n":15,"o":98.9,"t":"2026-10-22T10:00:00Z","v":2305,"vw":98.900743},{"c":98.86,"h":98.86,"l":98.86,"n":4,"o":98.86,"t":"2026-10-22T10:05:00Z","v":2100,"vw":98.86},{"c":98.86,"h":98.86,"l":98.86,"n":6,"o":98.86,"t":"2026-10-22T10:45:00Z","v":1096,"vw":98.86},{"c":99,"h":99,"l":99,"n":8,"o":99,"t":"2026-10-22T11:00:00Z","v":657,"vw":99},{"c":98.81,"h":98.87,"l":98.81,"n":16,"o":98.87,"t":"2026-10-22T11:05:00Z","v":675,"vw":98.834813},{"c":98.8514,"h":98.8514,"l":98.8514,"n":3,"o":98.8514,"t":"2026-10-22T11:10:00Z","v":165,"vw":98.8514},{"c":98.94,"h":98.94,"l":98.85,"n":12,"o":98.8561,"t":"2026-10-22T11:15:00Z","v":1728,"vw":98.870929},{"c":98.8254,"h":98.8254,"l":98.8254,"n":3,"o":98.8254,"t":"2026-10-22T11:20:00Z","v":200,"vw":98.8254},{"c":98.85,"h":98.85,"l":98.83,"n":6,"o":98.83,"t":"2026-10-22T11:30:00Z","v":2002,"vw":98.839754},{"c":98.8273,"h":98.8273,"l":98.8,"n":5,"o":98.8,"t":"2026-10-22T11:35:00Z","v":301,"vw":98.812409},{"c":98.86,"h":98.87,"l":98.86,"n":17,"o":98.87,"t":"2026-10-22T12:00:00Z","v":465,"vw":98.863344},{"c":98.87,"h":98.87,"l":98.87,"n":3,"o":98.87,"t":"2026-10-22T12:05:00Z","v":306,"vw":98.87},{"c":98.8362,"h":98.8362,"l":98.8362,"n":2,"o":98.8362,"t":"2026-10-22T12:15:00Z","v":1006,"vw":98.8362},{"c":98.87,"h":98.87,"l":98.87,"n":5,"o":98.87,"t":"2026-10-22T12:20:00Z","v":734,"vw":98.87},{"c":98.867,"h":98.87,"l":98.867,"n":2,"o":98.87,"t":"2026-10-22T12:35:00Z","v":504,"vw":98.8685},{"c":98.8229,"h":98.8229,"l":98.8229,"n":7,"o":98.8229,"t":"2026-10-22T12:40:00Z","v":367,"vw":98.8229},{"c":98.82,"h":98.82,"l":98.82,"n":2,"o":98.82,"t":"2026-10-22T12:45:00Z","v":406,"vw":98.82},{"c":98.87,"h":98.87,"l":98.87,"n":2,"o":98.87,"t":"2026-10-22T12:50:00Z","v":105,"vw":98.87},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-22T12:55:00Z","v":125,"vw":99},{"c":98.9,"h":98.9,"l":98.89,"n":11,"o":98.89,"t":"2026-10-22T13:05:00Z","v":2618,"vw":98.898235},{"c":98.91,"h":98.9454,"l":98.9,"n":13,"o":98.9454,"t":"2026-10-22T13:10:00Z","v":1505,"vw":98.91287},{"c":98.9,"h":98.91,"l":98.9,"n":18,"o":98.91,"t":"2026-10-22T13:15:00Z","v":5403,"vw":98.908296},{"c":98.9,"h":98.9,"l":98.9,"n":1,"o":98.9,"t":"2026-10-22T13:20:00Z","v":500,"vw":98.9},{"c":98.86,"h":98.91,"l":98.86,"n":116,"o":98.91,"t":"2026-10-22T13:25:00Z","v":14121,"vw":98.902335},{"c":98.9873,"h":99,"l":98.82,"n":366,"o":98.82,"t":"2026-10-22T13:30:00Z","v":44308,"vw":98.862678},{"c":98.91,"h":98.98,"l":98.87,"n":146,"o":98.9267,"t":"2026-10-22T13:35:00Z","v":19440,"vw":98.926578},{"c":98.9,"h":98.95,"l":98.87,"n":91,"o":98.9101,"t":"2026-10-22T13:40:00Z","v":24577,"vw":98.902958},{"c":98.91,"h":98.99,"l":98.87,"n":142,"o":98.91,"t":"2026-10-22T13:45:00Z","v":12917,"vw":98.921259},{"c":98.8874,"h":98.905,"l":98.8385,"n":105,"o":98.85,"t":"2026-10-22T13:50:00Z","v":10718,"vw":98.884726},{"c":98.91,"h":98.91,"l":98.88,"n":73,"o":98.88,"t":"2026-10-22T13:55:00Z","v":6996,"vw":98.901227},{"c":98.9051,"h":98.9112,"l":98.86,"n":90,"o":98.9,"t":"2026-10-22T14:00:00Z","v":14103,"vw":98.892608},{"c":98.88,"h":98.9218,"l":98.88,"n":143,"o":98.9175,"t":"2026-10-22T14:05:00Z","v":12192,"vw":98.905358},{"c":98.86,"h":98.9199,"l":98.84,"n":122,"o":98.905,"t":"2026-10-22T14:10:00Z","v":12810,"vw":98.873874},{"c":98.9251,"h":98.9251,"l":98.86,"n":100,"o":98.87,"t":"2026-10-22T14:15:00Z","v":13686,"vw":98.892958},{"c":98.9,"h":98.9499,"l":98.9,"n":70,"o":98.925,"t":"2026-10-22T14:20:00Z","v":9605,"vw":98.930526},{"c":98.8354,"h":98.915,"l":98.81,"n":107,"o":98.915,"t":"2026-10-22T14:25:00Z","v":30914,"vw":98.839366},{"c":98.82,"h":98.82,"l":98.75,"n":78,"o":98.8054,"t":"2026-10-22T14:30:00Z","v":5626,"vw":98.789946},{"c":98.84,"h":98.8688,"l":98.8021,"n":75,"o":98.84,"t":"2026-10-22T14:35:00Z","v":10274,"vw":98.822328},{"c":98.9,"h":98.9,"l":98.85,"n":76,"o":98.85,"t":"2026-10-22T14:40:00Z","v":8599,"vw":98.886732},{"c":98.8966,"h":98.92,"l":98.88,"n":121,"o":98.92,"t":"2026-10-22T14:45:00Z","v":11925,"vw":98.912011},{"c":98.875,"h":98.895,"l":98.75,"n":195,"o":98.8912,"t":"2026-10-22T14:50:00Z","v":27166,"vw":98.81614},{"c":98.84,"h":98.8814,"l":98.84,"n":111,"o":98.85,"t":"2026-10-22T14:55:00Z","v":9257,"vw":98.873664},{"c":98.88,"h":98.8992,"l":98.875,"n":136,"o":98.875,"t":"2026-10-22T15:00:00Z","v":11989,"vw":98.884122},{"c":98.8459,"h":98.87,"l":98.84,"n":79,"o":98.86,"t":"2026-10-22T15:05:00Z","v":3725,"vw":98.851108},{"c":98.815,"h":98.8471,"l":98.78,"n":167,"o":98.8471,"t":"2026-10-22T15:10:00Z","v":17437,"vw":98.816673},{"c":98.87,"h":98.9,"l":98.8,"n":125,"o":98.81,"t":"2026-10-22T15:15:00Z","v":19341,"vw":98.87353},{"c":98.915,"h":98.93,"l":98.8704,"n":81,"o":98.88,"t":"2026-10-22T15:20:00Z","v":7675,"vw":98.910832},{"c":98.84,"h":98.93,"l":98.81,"n":95,"o":98.93,"t":"2026-10-22T15:25:00Z","v":13391,"vw":98.858987},{"c":98.82,"h":98.88,"l":98.79,"n":96,"o":98.84,"t":"2026-10-22T15:30:00Z","v":12709,"vw":98.837475},{"c":98.86,"h":98.88,"l":98.84,"n":73,"o":98.84,"t":"2026-10-22T15:35:00Z","v":4850,"vw":98.860766},{"c":98.9,"h":98.91,"l":98.85,"n":123,"o":98.89,"t":"2026-10-22T15:40:00Z","v":29159,"vw":98.883506},{"c":98.8644,"h":98.9312,"l":98.8644,"n":105,"o":98.9312,"t":"2026-10-22T15:45:00Z","v":14319,"vw":98.912816},{"c":98.93,"h":98.9435,"l":98.88,"n":104,"o":98.899,"t":"2026-10-22T15:50:00Z","v":12758,"vw":98.911546},{"c":98.92,"h":98.93,"l":98.89,"n":72,"o":98.93,"t":"2026-10-22T15:55:00Z","v":7396,"vw":98.911285},{"c":98.99,"h":98.99,"l":98.93,"n":90,"o":98.93,"t":"2026-10-22T16:00:00Z","v":30645,"vw":98.951462},{"c":99.01,"h":99.06,"l":98.97,"n":206,"o":98.97,"t":"2026-10-22T16:05:00Z","v":23526,"vw":99.026797},{"c":99.12,"h":99.1499,"l":99.07,"n":61,"o":99.07,"t":"2026-10-22T16:10:00Z","v":38351,"vw":99.101731},{"c":99.14,"h":99.15,"l":99.11,"n":69,"o":99.13,"t":"2026-10-22T16:15:00Z","v":16522,"vw":99.135383},{"c":99.07,"h":99.14,"l":99.01,"n":120,"o":99.13,"t":"2026-10-22T16:20:00Z","v":12159,"vw":99.089943},{"c":99.085,"h":99.1,"l":99.06,"n":78,"o":99.06,"t":"2026-10-22T16:25:00Z","v":6560,"vw":99.079778},{"c":99.04,"h":99.075,"l":99.02,"n":71,"o":99.07,"t":"2026-10-22T16:30:00Z","v":14503,"vw":99.060731},{"c":99.08,"h":99.09,"l":99.06,"n":113,"o":99.06,"t":"2026-10-22T16:35:00Z","v":15880,"vw":99.066184},{"c":99.06,"h":99.1,"l":99.04,"n":169,"o":99.08,"t":"2026-10-22T16:40:00Z","v":14497,"vw":99.076413},{"c":99.02,"h":99.09,"l":99.01,"n":131,"o":99.0632,"t":"2026-10-22T16:45:00Z","v":12902,"vw":99.062053},{"c":99.0651,"h":99.1,"l":99.03,"n":124,"o":99.05,"t":"2026-10-22T16:50:00Z","v":12563,"vw":99.07668},{"c":99.09,"h":99.11,"l":99.055,"n":167,"o":99.07,"t":"2026-10-22T16:55:00Z","v":22091,"vw":99.09127},{"c":99.078,"h":99.09,"l":99.05,"n":65,"o":99.0899,"t":"2026-10-22T17:00:00Z","v":6798,"vw":99.075898},{"c":99.06,"h":99.09,"l":99.0498,"n":35,"o":99.08,"t":"2026-10-22T17:05:00Z","v":9034,"vw":99.079103},{"c":98.99,"h":99.065,"l":98.975,"n":129,"o":99.06,"t":"2026-10-22T17:10:00Z","v":19827,"vw":99.018515},{"c":99.015,"h":99.015,"l":98.95,"n":104,"o":98.982,"t":"2026-10-22T17:15:00Z","v":22369,"vw":98.979774},{"c":98.9898,"h":99.02,"l":98.98,"n":72,"o":98.98,"t":"2026-10-22T17:20:00Z","v":6839,"vw":98.996702},{"c":98.98,"h":99,"l":98.98,"n":53,"o":98.98,"t":"2026-10-22T17:25:00Z","v":9097,"vw":98.994909},{"c":98.9848,"h":99.05,"l":98.98,"n":107,"o":98.99,"t":"2026-10-22T17:30:00Z","v":20441,"vw":99.008505},{"c":98.97,"h":99,"l":98.97,"n":72,"o":98.98,"t":"2026-10-22T17:35:00Z","v":7824,"vw":98.987115},{"c":98.98,"h":98.998,"l":98.97,"n":47,"o":98.985,"t":"2026-10-22T17:40:00Z","v":3617,"vw":98.987372},{"c":99.01,"h":99.04,"l":98.9912,"n":123,"o":99,"t":"2026-10-22T17:45:00Z","v":18770,"vw":99.010482},{"c":99.01,"h":99.032,"l":98.98,"n":81,"o":99.025,"t":"2026-10-22T17:50:00Z","v":10420,"vw":99.012603},{"c":99.02,"h":99.04,"l":98.9998,"n":64,"o":99.01,"t":"2026-10-22T17:55:00Z","v":12072,"vw":99.035798},{"c":98.9868,"h":99.0328,"l":98.98,"n":83,"o":99.01,"t":"2026-10-22T18:00:00Z","v":12153,"vw":99.003584},{"c":98.995,"h":99.03,"l":98.982,"n":70,"o":99,"t":"2026-10-22T18:05:00Z","v":11577,"vw":99.015252},{"c":98.98,"h":98.99,"l":98.95,"n":88,"o":98.99,"t":"2026-10-22T18:10:00Z","v":12070,"vw":98.982709},{"c":98.99,"h":98.99,"l":98.95,"n":83,"o":98.9549,"t":"2026-10-22T18:15:00Z","v":9312,"vw":98.984311},{"c":98.9701,"h":98.99,"l":98.9701,"n":60,"o":98.99,"t":"2026-10-22T18:20:00Z","v":9365,"vw":98.988198},{"c":98.97,"h":98.99,"l":98.97,"n":67,"o":98.985,"t":"2026-10-22T18:25:00Z","v":11940,"vw":98.986379},{"c":98.97,"h":98.99,"l":98.97,"n":100,"o":98.97,"t":"2026-10-22T18:30:00Z","v":9711,"vw":98.979927},{"c":98.91,"h":98.97,"l":98.8776,"n":171,"o":98.97,"t":"2026-10-22T18:35:00Z","v":25328,"vw":98.939715},{"c":98.95,"h":98.95,"l":98.84,"n":105,"o":98.9,"t":"2026-10-22T18:40:00Z","v":32069,"vw":98.870684},{"c":98.91,"h":98.9727,"l":98.895,"n":135,"o":98.95,"t":"2026-10-22T18:45:00Z","v":22103,"vw":98.922397},{"c":98.895,"h":98.92,"l":98.88,"n":71,"o":98.9,"t":"2026-10-22T18:50:00Z","v":8456,"vw":98.902927},{"c":98.82,"h":98.91,"l":98.79,"n":224,"o":98.9,"t":"2026-10-22T18:55:00Z","v":30696,"vw":98.857062},{"c":98.74,"h":98.825,"l":98.68,"n":218,"o":98.82,"t":"2026-10-22T19:00:00Z","v":29205,"vw":98.739745},{"c":98.6511,"h":98.76,"l":98.62,"n":172,"o":98.76,"t":"2026-10-22T19:05:00Z","v":21140,"vw":98.693566},{"c":98.7,"h":98.75,"l":98.67,"n":126,"o":98.67,"t":"2026-10-22T19:10:00Z","v":21380,"vw":98.71755},{"c":98.65,"h":98.82,"l":98.65,"n":113,"o":98.71,"t":"2026-10-22T19:15:00Z","v":28978,"vw":98.725356},{"c":98.7,"h":98.8,"l":98.7,"n":65,"o":98.72,"t":"2026-10-22T19:20:00Z","v":18576,"vw":98.746283},{"c":98.83,"h":98.8551,"l":98.73,"n":128,"o":98.78,"t":"2026-10-22T19:25:00Z","v":12205,"vw":98.806901},{"c":98.7,"h":98.82,"l":98.7,"n":143,"o":98.82,"t":"2026-10-22T19:30:00Z","v":25246,"vw":98.733489},{"c":98.735,"h":98.74,"l":98.71,"n":65,"o":98.71,"t":"2026-10-22T19:35:00Z","v":8223,"vw":98.722054},{"c":98.8236,"h":98.8236,"l":98.73,"n":75,"o":98.74,"t":"2026-10-22T19:40:00Z","v":13808,"vw":98.77839},{"c":98.72,"h":98.7601,"l":98.66,"n":117,"o":98.76,"t":"2026-10-22T19:45:00Z","v":9084,"vw":98.707615},{"c":98.745,"h":98.745,"l":98.61,"n":279,"o":98.66,"t":"2026-10-22T19:50:00Z","v":45199,"vw":98.674953},{"c":98.67,"h":98.78,"l":98.67,"n":381,"o":98.75,"t":"2026-10-22T19:55:00Z","v":75263,"vw":98.709349},{"c":98.69,"h":98.7,"l":98.65,"n":13,"o":98.65,"t":"2026-10-22T20:00:00Z","v":12023,"vw":98.652922},{"c":98.74,"h":98.74,"l":98.74,"n":2,"o":98.74,"t":"2026-10-22T20:30:00Z","v":110,"vw":98.74},{"c":98.7637,"h":98.7637,"l":98.67,"n":6,"o":98.6852,"t":"2026-10-22T20:55:00Z","v":416,"vw":98.701181},{"c":98.67,"h":98.67,"l":98.67,"n":1,"o":98.67,"t":"2026-10-22T21:15:00Z","v":100,"vw":98.67},{"c":98.8,"h":98.8,"l":98.75,"n":3,"o":98.75,"t":"2026-10-22T22:00:00Z","v":210,"vw":98.775},{"c":98.75,"h":98.8,"l":98.75,"n":9,"o":98.75,"t":"2026-10-22T22:05:00Z","v":522,"vw":98.7756},{"c":98.75,"h":98.75,"l":98.75,"n":7,"o":98.75,"t":"2026-10-22T22:10:00Z","v":240,"vw":98.75},{"c":98.75,"h":98.75,"l":98.72,"n":22,"o":98.72,"t":"2026-10-22T22:15:00Z","v":1983,"vw":98.73936},{"c":98.78,"h":98.78,"l":98.78,"n":20,"o":98.78,"t":"2026-10-22T22:25:00Z","v":560,"vw":98.78},{"c":98.7503,"h":98.7503,"l":98.7503,"n":2,"o":98.7503,"t":"2026-10-22T22:35:00Z","v":121,"vw":98.7503},{"c":98.8,"h":98.8,"l":98.8,"n":2,"o":98.8,"t":"2026-10-22T22:45:00Z","v":135,"vw":98.8}],"history":[{"c":94.5,"h":95,"l":93.3,"n":21327,"o":93.74,"t":"2025-07-30T04:00:00Z","v":3074414,"vw":94.335223},{"c":94.48,"h":95.99,"l":94,"n":13386,"o":95,"t":"2025-07-31T04:00:00Z","v":1964083,"vw":95.1199},{"c":94.14,"h":95.25,"l":93.55,"n":18018,"o":94.68,"t":"2025-08-01T04:00:00Z","v":2692995,"vw":94.127539},{"c":96.39,"h":96.39,"l":95.15,"n":10678,"o":95.9,"t":"2025-08-04T04:00:00Z","v":1445291,"vw":95.539589},{"c":96.5,"h":97.18,"l":96.01,"n":8888,"o":96.75,"t":"2025-08-05T04:00:00Z","v":1410022,"vw":96.587649},{"c":97,"h":97.3,"l":96.85,"n":8922,"o":96.99,"t":"2025-08-06T04:00:00Z","v":1348808,"vw":97.068847},{"c":97.59,"h":97.75,"l":97.3,"n":9611,"o":97.55,"t":"2025-08-07T04:00:00Z","v":1290989,"vw":97.561545},{"c":97.5,"h":97.89,"l":97.4,"n":6227,"o":97.8,"t":"2025-08-08T04:00:00Z","v":825980,"vw":97.52611},{"c":98.05,"h":98.33,"l":97.865,"n":8762,"o":98.25,"t":"2025-08-11T04:00:00Z","v":1357463,"vw":98.158791},{"c":97.79,"h":98.49,"l":97.28,"n":7223,"o":98.49,"t":"2025-08-12T04:00:00Z","v":821514,"vw":97.842321},{"c":97.9,"h":98.1999,"l":97.65,"n":5597,"o":98.16,"t":"2025-08-13T04:00:00Z","v":759059,"vw":97.909015},{"c":98.01,"h":98.19,"l":97.6,"n":6214,"o":97.98,"t":"2025-08-14T04:00:00Z","v":821998,"vw":97.963642},{"c":96.95,"h":97.9,"l":96.38,"n":5321,"o":97.78,"t":"2025-08-15T04:00:00Z","v":650827,"vw":97.139073},{"c":96.25,"h":97.23,"l":95.43,"n":6497,"o":97.2,"t":"2025-08-18T04:00:00Z","v":715325,"vw":96.202063},{"c":93.6,"h":96.25,"l":92.2,"n":12082,"o":96.25,"t":"2025-08-19T04:00:00Z","v":1311595,"vw":94.047718},{"c":93.99,"h":94.4873,"l":92.53,"n":7905,"o":94,"t":"2025-08-20T04:00:00Z","v":821917,"vw":93.630674},{"c":94.44,"h":94.5299,"l":93.6,"n":3835,"o":94.1,"t":"2025-08-21T04:00:00Z","v":419932,"vw":94.119528},{"c":95.05,"h":95.8,"l":94.12,"n":5857,"o":94.84,"t":"2025-08-22T04:00:00Z","v":722537,"vw":94.9325},{"c":95.1,"h":95.25,"l":94.5,"n":4346,"o":95,"t":"2025-08-25T04:00:00Z","v":566099,"vw":94.897027},{"c":95.66,"h":95.8,"l":94.92,"n":4486,"o":95.11,"t":"2025-08-26T04:00:00Z","v":355477,"vw":95.21951},{"c":96.52,"h":96.95,"l":95.66,"n":3701,"o":95.88,"t":"2025-08-27T04:00:00Z","v":506822,"vw":96.463319},{"c":97.41,"h":97.62,"l":96.7002,"n":5689,"o":96.92,"t":"2025-08-28T04:00:00Z","v":580021,"vw":97.198287},{"c":97.75,"h":97.9,"l":97.24,"n":7333,"o":97.39,"t":"2025-08-29T04:00:00Z","v":3887593,"vw":97.732475},{"c":97.48,"h":98.1,"l":97.2,"n":5642,"o":97.5,"t":"2025-09-02T04:00:00Z","v":688375,"vw":97.602525},{"c":97.67,"h":98.43,"l":97.55,"n":4262,"o":98.43,"t":"2025-09-03T04:00:00Z","v":606020,"vw":97.838297},{"c":97.46,"h":97.9392,"l":97.34,"n":5093,"o":97.89,"t":"2025-09-04T04:00:00Z","v":631015,"vw":97.57043},{"c":97.6,"h":97.97,"l":97.5015,"n":5074,"o":97.77,"t":"2025-09-05T04:00:00Z","v":410108,"vw":97.723971},{"c":97.56,"h":97.8999,"l":97.45,"n":3405,"o":97.8,"t":"2025-09-08T04:00:00Z","v":375228,"vw":97.632871},{"c":97.33,"h":97.69,"l":97.19,"n":3465,"o":97.51,"t":"2025-09-09T04:00:00Z","v":318255,"vw":97.43397},{"c":97.4,"h":97.65,"l":97.3,"n":2970,"o":97.54,"t":"2025-09-10T04:00:00Z","v":313553,"vw":97.506131},{"c":97.37,"h":97.54,"l":97.25,"n":3096,"o":97.5,"t":"2025-09-11T04:00:00Z","v":308674,"vw":97.427946},{"c":97.25,"h":97.79,"l":97.134,"n":3095,"o":97.63,"t":"2025-09-12T04:00:00Z","v":472332,"vw":97.393382},{"c":96.9,"h":97.2156,"l":96.61,"n":2412,"o":96.8,"t":"2025-09-15T04:00:00Z","v":333918,"vw":96.940408},{"c":96.95,"h":97.5,"l":96.62,"n":2074,"o":97.08,"t":"2025-09-16T04:00:00Z","v":281533,"vw":97.130053},{"c":97.26,"h":97.34,"l":96.8803,"n":1974,"o":96.9,"t":"2025-09-17T04:00:00Z","v":249794,"vw":97.187451},{"c":97.5,"h":98.1,"l":97.1001,"n":2641,"o":97.49,"t":"2025-09-18T04:00:00Z","v":328268,"vw":97.563919},{"c":97.7,"h":97.74,"l":97.4,"n":2491,"o":97.64,"t":"2025-09-19T04:00:00Z","v":283477,"vw":97.570162},{"c":97.55,"h":97.75,"l":97.51,"n":2493,"o":97.75,"t":"2025-09-22T04:00:00Z","v":231881,"vw":97.641957},{"c":97.4,"h":97.75,"l":97.4,"n":2183,"o":97.5,"t":"2025-09-23T04:00:00Z","v":214288,"vw":97.582359},{"c":97.5,"h":97.75,"l":97.5,"n":1522,"o":97.75,"t":"2025-09-24T04:00:00Z","v":134630,"vw":97.565148},{"c":96.92,"h":97.49,"l":96.88,"n":3302,"o":97.49,"t":"2025-09-25T04:00:00Z","v":533133,"vw":97.25048},{"c":97,"h":97.29,"l":96.96,"n":2237,"o":97.05,"t":"2025-09-26T04:00:00Z","v":306829,"vw":97.071041},{"c":97.05,"h":97.345,"l":96.95,"n":2608,"o":97.31,"t":"2025-09-29T04:00:00Z","v":277420,"vw":97.102467},{"c":97.06,"h":97.46,"l":97.0401,"n":3915,"o":97.2,"t":"2025-09-30T04:00:00Z","v":423086,"vw":97.209643},{"c":97.98,"h":98.25,"l":97.4,"n":5620,"o":97.88,"t":"2025-10-01T04:00:00Z","v":620606,"vw":97.791872},{"c":98.97,"h":100,"l":98.58,"n":8086,"o":99.13,"t":"2025-10-02T04:00:00Z","v":989578,"vw":99.091408},{"c":99,"h":99.4,"l":98.65,"n":7595,"o":99.25,"t":"2025-10-03T04:00:00Z","v":763727,"vw":99.093325},{"c":99.15,"h":99.6,"l":99.0329,"n":9226,"o":99.37,"t":"2025-10-06T04:00:00Z","v":856743,"vw":99.221787},{"c":98.7,"h":99.4,"l":98.55,"n":7473,"o":99.3,"t":"2025-10-07T04:00:00Z","v":609941,"vw":98.917721},{"c":98.9,"h":99.03,"l":98.58,"n":4676,"o":99,"t":"2025-10-08T04:00:00Z","v":417326,"vw":98.874045},{"c":98.75,"h":99.2792,"l":98.66,"n":5657,"o":99.2,"t":"2025-10-09T04:00:00Z","v":504709,"vw":98.972508},{"c":98.63,"h":99.19,"l":98.63,"n":8070,"o":99.05,"t":"2025-10-10T04:00:00Z","v":1054323,"vw":98.9011},{"c":99.03,"h":99.19,"l":98.901,"n":5988,"o":99.14,"t":"2025-10-13T04:00:00Z","v":682402,"vw":99.089683},{"c":98.8,"h":99.05,"l":98.78,"n":7366,"o":99.04,"t":"2025-10-14T04:00:00Z","v":901128,"vw":98.894473},{"c":98.38,"h":98.5874,"l":98.2,"n":5328,"o":98.35,"t":"2025-10-15T04:00:00Z","v":567955,"vw":98.409039},{"c":97.3,"h":98.6499,"l":97.08,"n":6915,"o":98.57,"t":"2025-10-16T04:00:00Z","v":812977,"vw":97.826454},{"c":97.4,"h":98.05,"l":96.75,"n":9382,"o":97.3,"t":"2025-10-17T04:00:00Z","v":954689,"vw":97.203114},{"c":98.62,"h":98.8,"l":98.2,"n":4894,"o":98.5,"t":"2025-10-20T04:00:00Z","v":600672,"vw":98.584689},{"c":98.625,"h":98.7586,"l":98.43,"n":3619,"o":98.65,"t":"2025-10-21T04:00:00Z","v":373609,"vw":98.616504},{"c":98.12,"h":98.7,"l":97.9,"n":4255,"o":98.65,"t":"2025-10-22T04:00:00Z","v":560327,"vw":98.444344},{"c":98.67,"h":98.67,"l":98.15,"n":4175,"o":98.53,"t":"2025-10-23T04:00:00Z","v":481498,"vw":98.426479},{"c":98.71,"h":98.8966,"l":98.61,"n":4551,"o":98.85,"t":"2025-10-24T04:00:00Z","v":534409,"vw":98.763386},{"c":98.5,"h":98.93,"l":98.31,"n":6395,"o":98.93,"t":"2025-10-27T04:00:00Z","v":706138,"vw":98.653837},{"c":98.6,"h":98.8399,"l":98.495,"n":5539,"o":98.79,"t":"2025-10-28T04:00:00Z","v":590990,"vw":98.692064},{"c":98.72,"h":98.9,"l":98.6,"n":7317,"o":98.81,"t":"2025-10-29T04:00:00Z","v":885551,"vw":98.761261},{"c":98.89,"h":99.02,"l":98.77,"n":7553,"o":98.98,"t":"2025-10-30T04:00:00Z","v":990980,"vw":98.926561},{"c":99.38,"h":99.64,"l":99.14,"n":11372,"o":99.64,"t":"2025-10-31T04:00:00Z","v":1449503,"vw":99.341558},{"c":99.61,"h":99.85,"l":99.49,"n":10481,"o":99.77,"t":"2025-11-03T05:00:00Z","v":1232974,"vw":99.650697},{"c":99.74,"h":100.14,"l":99.55,"n":11184,"o":99.7,"t":"2025-11-04T05:00:00Z","v":1518002,"vw":99.823162},{"c":100.01,"h":100.19,"l":99.88,"n":7444,"o":100.19,"t":"2025-11-05T05:00:00Z","v":1015992,"vw":99.999067},{"c":99.89,"h":100.2,"l":99.8548,"n":8760,"o":100.18,"t":"2025-11-06T05:00:00Z","v":1218828,"vw":99.980929},{"c":99.18,"h":100.05,"l":99.16,"n":11372,"o":100.04,"t":"2025-11-07T05:00:00Z","v":1508021,"vw":99.891899},{"c":99.96,"h":100.03,"l":99.7,"n":9897,"o":99.84,"t":"2025-11-10T05:00:00Z","v":1214940,"vw":99.931817},{"c":100,"h":100.07,"l":99.94,"n":6038,"o":100.07,"t":"2025-11-11T05:00:00Z","v":766466,"vw":100.001681},{"c":100.01,"h":100.1,"l":99.95,"n":11017,"o":100.02,"t":"2025-11-12T05:00:00Z","v":1776438,"vw":100.019848},{"c":98.625,"h":100.0662,"l":97.82,"n":17262,"o":100.03,"t":"2025-11-13T05:00:00Z","v":2691936,"vw":99.53818},{"c":97.76,"h":99.41,"l":97.08,"n":15103,"o":98,"t":"2025-11-14T05:00:00Z","v":1976792,"vw":98.32863},{"c":94.58,"h":98.4,"l":92.472,"n":19549,"o":98.18,"t":"2025-11-17T05:00:00Z","v":2884027,"vw":95.558859},{"c":96.39,"h":97.1,"l":94.315,"n":10530,"o":94.87,"t":"2025-11-18T05:00:00Z","v":1395566,"vw":96.073193},{"c":94.59,"h":96.9,"l":91.13,"n":15454,"o":96.78,"t":"2025-11-19T05:00:00Z","v":2099068,"vw":93.553442},{"c":92.79,"h":96.5,"l":90.68,"n":13896,"o":95.99,"t":"2025-11-20T05:00:00Z","v":1835749,"vw":92.932569},{"c":95.38,"h":95.89,"l":90.52,"n":13150,"o":90.64,"t":"2025-11-21T05:00:00Z","v":2306343,"vw":93.543066},{"c":96.38,"h":97.59,"l":95.4,"n":7914,"o":95.66,"t":"2025-11-24T05:00:00Z","v":1098631,"vw":96.477949},{"c":96.29,"h":97.24,"l":95.7,"n":4636,"o":96.39,"t":"2025-11-25T05:00:00Z","v":558403,"vw":96.577274},{"c":97.17,"h":97.57,"l":96.6901,"n":4961,"o":97.19,"t":"2025-11-26T05:00:00Z","v":545679,"vw":97.262376},{"c":96.66,"h":97.91,"l":96.6,"n":4317,"o":97.84,"t":"2025-11-28T05:00:00Z","v":523464,"vw":97.372288},{"c":96.41,"h":96.94,"l":95.57,"n":9535,"o":96.15,"t":"2025-12-01T05:00:00Z","v":988476,"vw":96.262965},{"c":97.8,"h":98,"l":97.25,"n":6946,"o":97.28,"t":"2025-12-02T05:00:00Z","v":780921,"vw":97.619609},{"c":98.2,"h":98.7,"l":98.1,"n":6111,"o":98.5,"t":"2025-12-03T05:00:00Z","v":597053,"vw":98.496833},{"c":98.2,"h":98.7099,"l":97.87,"n":5243,"o":98.6,"t":"2025-12-04T05:00:00Z","v":518780,"vw":98.144816},{"c":98.19,"h":98.25,"l":97.6964,"n":5742,"o":98.25,"t":"2025-12-05T05:00:00Z","v":561452,"vw":98.038112},{"c":98.53,"h":98.79,"l":98.46,"n":5612,"o":98.58,"t":"2025-12-08T05:00:00Z","v":549953,"vw":98.652953},{"c":99.09,"h":99.09,"l":98.65,"n":4769,"o":98.73,"t":"2025-12-09T05:00:00Z","v":508198,"vw":98.911119},{"c":98.98,"h":99.46,"l":98.93,"n":5492,"o":99.46,"t":"2025-12-10T05:00:00Z","v":685694,"vw":99.1754},{"c":99.07,"h":99.4,"l":98.97,"n":5711,"o":99,"t":"2025-12-11T05:00:00Z","v":608012,"vw":99.155745},{"c":99.06,"h":99.3,"l":98.93,"n":5943,"o":99.28,"t":"2025-12-12T05:00:00Z","v":828848,"vw":99.075653},{"c":97.7,"h":98.83,"l":97.1,"n":7663,"o":98.75,"t":"2025-12-15T05:00:00Z","v":821405,"vw":97.879479},{"c":97.84,"h":98.17,"l":97.66,"n":4114,"o":98,"t":"2025-12-16T05:00:00Z","v":389398,"vw":97.914042},{"c":97.33,"h":98.1999,"l":97.24,"n":5428,"o":98.18,"t":"2025-12-17T05:00:00Z","v":536099,"vw":97.722368},{"c":97.9,"h":98.3036,"l":97.66,"n":4554,"o":98.09,"t":"2025-12-18T05:00:00Z","v":326179,"vw":98.029094},{"c":98.74,"h":98.74,"l":98.0575,"n":4227,"o":98.2,"t":"2025-12-19T05:00:00Z","v":421003,"vw":98.548666},{"c":98.94,"h":99.005,"l":98.6303,"n":4383,"o":98.82,"t":"2025-12-22T05:00:00Z","v":457967,"vw":98.888837},{"c":99,"h":99.0299,"l":98.65,"n":4775,"o":98.96,"t":"2025-12-23T05:00:00Z","v":495275,"vw":98.95486},{"c":98.96,"h":99.0299,"l":98.9,"n":2197,"o":99,"t":"2025-12-24T05:00:00Z","v":200704,"vw":98.982525},{"c":99.15,"h":99.15,"l":98.68,"n":3656,"o":99,"t":"2025-12-26T05:00:00Z","v":384669,"vw":98.987214},{"c":98.79,"h":99.1,"l":98.61,"n":5165,"o":99,"t":"2025-12-29T05:00:00Z","v":527432,"vw":98.953947},{"c":98.98,"h":99.18,"l":98.86,"n":3670,"o":99,"t":"2025-12-30T05:00:00Z","v":335141,"vw":99.00631},{"c":98.795,"h":99.18,"l":98.65,"n":6233,"o":99.18,"t":"2025-12-31T05:00:00Z","v":580298,"vw":98.958199},{"c":99.67,"h":99.68,"l":98.8401,"n":8389,"o":99.16,"t":"2026-01-02T05:00:00Z","v":829679,"vw":99.34003},{"c":99.93,"h":99.97,"l":99.7,"n":7940,"o":99.85,"t":"2026-01-05T05:00:00Z","v":856202,"vw":99.890654},{"c":99.97,"h":99.99,"l":99.86,"n":5579,"o":99.95,"t":"2026-01-06T05:00:00Z","v":516347,"vw":99.936705},{"c":99.99,"h":100.07,"l":99.99,"n":5929,"o":100.02,"t":"2026-01-07T05:00:00Z","v":771430,"vw":100.021178},{"c":100.03,"h":100.09,"l":99.98,"n":6835,"o":99.99,"t":"2026-01-08T05:00:00Z","v":811063,"vw":100.006718},{"c":100.03,"h":100.15,"l":100,"n":9659,"o":100.11,"t":"2026-01-09T05:00:00Z","v":1169074,"vw":100.026195},{"c":100.07,"h":100.12,"l":100,"n":10115,"o":100.01,"t":"2026-01-12T05:00:00Z","v":1765322,"vw":100.059657},{"c":100.02,"h":100.4182,"l":100,"n":12538,"o":100.31,"t":"2026-01-13T05:00:00Z","v":1753733,"vw":100.066128},{"c":100.05,"h":100.1899,"l":100,"n":14312,"o":100.18,"t":"2026-01-14T05:00:00Z","v":1970060,"vw":100.062001},{"c":99.99,"h":99.99,"l":99.43,"n":9380,"o":99.55,"t":"2026-01-15T05:00:00Z","v":1179260,"vw":99.782079},{"c":100.01,"h":100.04,"l":99.88,"n":7964,"o":99.99,"t":"2026-01-16T05:00:00Z","v":925797,"vw":99.974276},{"c":99.12,"h":100.04,"l":99.08,"n":13987,"o":99.9,"t":"2026-01-20T05:00:00Z","v":1696875,"vw":99.800064},{"c":99.55,"h":99.99,"l":99.5,"n":11870,"o":99.8,"t":"2026-01-21T05:00:00Z","v":1391246,"vw":99.753924},{"c":99.71,"h":99.85,"l":99.5,"n":9482,"o":99.84,"t":"2026-01-22T05:00:00Z","v":943774,"vw":99.630266},{"c":99.5,"h":99.94,"l":99.25,"n":11286,"o":99.83,"t":"2026-01-23T05:00:00Z","v":1178268,"vw":99.563281},{"c":99.05,"h":99.69,"l":98.735,"n":12939,"o":99.64,"t":"2026-01-26T05:00:00Z","v":1276846,"vw":99.197783},{"c":99.16,"h":99.385,"l":99,"n":9658,"o":99.3,"t":"2026-01-27T05:00:00Z","v":1067791,"vw":99.158615},{"c":98.99,"h":99.5,"l":98.848,"n":10867,"o":99.43,"t":"2026-01-28T05:00:00Z","v":1092384,"vw":99.124062},{"c":98.19,"h":99.09,"l":97.95,"n":18983,"o":99,"t":"2026-01-29T05:00:00Z","v":1929878,"vw":98.434202},{"c":98.99,"h":99.4299,"l":98.25,"n":10966,"o":98.38,"t":"2026-01-30T05:00:00Z","v":1241958,"vw":98.806672},{"c":99.05,"h":99.43,"l":98.3,"n":12575,"o":98.35,"t":"2026-02-02T05:00:00Z","v":1375565,"vw":99.031065},{"c":98.455,"h":99.34,"l":97.85,"n":14249,"o":99.17,"t":"2026-02-03T05:00:00Z","v":1510412,"vw":98.574152},{"c":97.99,"h":98.7,"l":97,"n":14476,"o":98.62,"t":"2026-02-04T05:00:00Z","v":1728363,"vw":97.897756},{"c":93.67,"h":96.87,"l":93.1,"n":26391,"o":96.59,"t":"2026-02-05T05:00:00Z","v":3369065,"vw":94.84765},{"c":98.76,"h":98.93,"l":96.252,"n":14318,"o":97.38,"t":"2026-02-06T05:00:00Z","v":1916331,"vw":97.950889},{"c":99.72,"h":99.72,"l":98.34,"n":8248,"o":98.9,"t":"2026-02-09T05:00:00Z","v":1052002,"vw":99.218147},{"c":99.67,"h":99.9,"l":99.46,"n":6849,"o":99.5,"t":"2026-02-10T05:00:00Z","v":924083,"vw":99.732127},{"c":100,"h":100.04,"l":99.4,"n":8284,"o":99.77,"t":"2026-02-11T05:00:00Z","v":930444,"vw":99.804752},{"c":100.03,"h":100.09,"l":99.95,"n":12898,"o":100.01,"t":"2026-02-12T05:00:00Z","v":1993934,"vw":100.007412},{"c":99.8,"h":99.9,"l":99.42,"n":8556,"o":99.54,"t":"2026-02-13T05:00:00Z","v":1037059,"vw":99.765368},{"c":99.33,"h":99.77,"l":99.2705,"n":9378,"o":99.73,"t":"2026-02-17T05:00:00Z","v":1104041,"vw":99.486933},{"c":99.5,"h":99.63,"l":99.32,"n":5907,"o":99.44,"t":"2026-02-18T05:00:00Z","v":634930,"vw":99.509965},{"c":99.66,"h":99.7,"l":99.2,"n":4892,"o":99.4,"t":"2026-02-19T05:00:00Z","v":419302,"vw":99.525541},{"c":99.82,"h":99.85,"l":99.54,"n":4842,"o":99.54,"t":"2026-02-20T05:00:00Z","v":461464,"vw":99.74703},{"c":99.84,"h":99.88,"l":99.55,"n":7659,"o":99.62,"t":"2026-02-23T05:00:00Z","v":775527,"vw":99.670067},{"c":99.91,"h":99.94,"l":99.65,"n":5689,"o":99.71,"t":"2026-02-24T05:00:00Z","v":635966,"vw":99.866516},{"c":99.96,"h":100,"l":99.85,"n":7906,"o":99.97,"t":"2026-02-25T05:00:00Z","v":1248886,"vw":99.948457},{"c":100,"h":100,"l":99.82,"n":6272,"o":99.99,"t":"2026-02-26T05:00:00Z","v":795921,"vw":99.9526},{"c":100,"h":100.05,"l":99.61,"n":7603,"o":99.95,"t":"2026-02-27T05:00:00Z","v":899170,"vw":99.975954},{"c":100,"h":100.1,"l":99.97,"n":11455,"o":100,"t":"2026-03-02T05:00:00Z","v":1431447,"vw":100.022173},{"c":100.01,"h":100.07,"l":99.95,"n":12361,"o":99.96,"t":"2026-03-03T05:00:00Z","v":2007785,"vw":100.01608},{"c":100.05,"h":100.1699,"l":100.03,"n":12291,"o":100.14,"t":"2026-03-04T05:00:00Z","v":1507377,"vw":100.059664},{"c":100.01,"h":100.12,"l":100,"n":10651,"o":100.1,"t":"2026-03-05T05:00:00Z","v":1339647,"vw":100.029102},{"c":100.02,"h":100.06,"l":100,"n":18301,"o":100.01,"t":"2026-03-06T05:00:00Z","v":2667662,"vw":100.014625},{"c":100.06,"h":100.08,"l":100,"n":20159,"o":100.01,"t":"2026-03-09T04:00:00Z","v":3157469,"vw":100.028485},{"c":100.02,"h":100.08,"l":100,"n":19201,"o":100.02,"t":"2026-03-10T04:00:00Z","v":4394727,"vw":100.021207},{"c":100.03,"h":100.18,"l":100.01,"n":20732,"o":100.01,"t":"2026-03-11T04:00:00Z","v":4618281,"vw":100.08221},{"c":100.01,"h":100.07,"l":99.95,"n":27876,"o":100.03,"t":"2026-03-12T04:00:00Z","v":7469270,"vw":100.007172},{"c":99.75,"h":99.8,"l":99.5,"n":22200,"o":99.68,"t":"2026-03-13T04:00:00Z","v":3028508,"vw":99.692217},{"c":99.83,"h":99.9,"l":99.69,"n":18669,"o":99.85,"t":"2026-03-16T04:00:00Z","v":2495002,"vw":99.832893},{"c":99.875,"h":99.89,"l":99.85,"n":10675,"o":99.89,"t":"2026-03-17T04:00:00Z","v":1546414,"vw":99.870702},{"c":99.57,"h":99.88,"l":99.5,"n":12585,"o":99.88,"t":"2026-03-18T04:00:00Z","v":1695454,"vw":99.783149},{"c":99.48,"h":99.69,"l":99.3601,"n":10634,"o":99.5,"t":"2026-03-19T04:00:00Z","v":1399720,"vw":99.551479},{"c":99.55,"h":99.75,"l":99.37,"n":11146,"o":99.73,"t":"2026-03-20T04:00:00Z","v":1316034,"vw":99.594777},{"c":99.86,"h":99.95,"l":99.71,"n":11290,"o":99.71,"t":"2026-03-23T04:00:00Z","v":1819111,"vw":99.882246},{"c":99.95,"h":99.98,"l":99.87,"n":10007,"o":99.89,"t":"2026-03-24T04:00:00Z","v":1697411,"vw":99.941983},{"c":99.94,"h":100,"l":99.93,"n":10284,"o":99.99,"t":"2026-03-25T04:00:00Z","v":1525298,"vw":99.976304},{"c":99.97,"h":100,"l":99.94,"n":13317,"o":99.95,"t":"2026-03-26T04:00:00Z","v":2129982,"vw":99.976218},{"c":99.91,"h":99.94,"l":99.63,"n":14438,"o":99.9,"t":"2026-03-27T04:00:00Z","v":2111975,"vw":99.832594},{"c":99.965,"h":100,"l":99.82,"n":14904,"o":99.99,"t":"2026-03-30T04:00:00Z","v":2112372,"vw":99.961722},{"c":100.02,"h":100.02,"l":99.9,"n":14839,"o":100,"t":"2026-03-31T04:00:00Z","v":5228110,"vw":100.004747},{"c":100,"h":100.02,"l":99.97,"n":10785,"o":100.02,"t":"2026-04-01T04:00:00Z","v":1598989,"vw":99.995194},{"c":100,"h":100.01,"l":99.94,"n":10945,"o":99.96,"t":"2026-04-02T04:00:00Z","v":2104890,"vw":99.990523},{"c":100,"h":100.01,"l":99.99,"n":10645,"o":99.99,"t":"2026-04-06T04:00:00Z","v":1660884,"vw":100.000545},{"c":100,"h":100.01,"l":99.98,"n":10064,"o":100,"t":"2026-04-07T04:00:00Z","v":1704163,"vw":99.997418},{"c":100,"h":100.01,"l":99.99,"n":11987,"o":100,"t":"2026-04-08T04:00:00Z","v":3331998,"vw":100.002676},{"c":100,"h":100.11,"l":100,"n":14300,"o":100,"t":"2026-04-09T04:00:00Z","v":3098401,"vw":100.003347},{"c":100,"h":100.01,"l":100,"n":15882,"o":100.01,"t":"2026-04-10T04:00:00Z","v":5294038,"vw":100.002878},{"c":100,"h":100.01,"l":100,"n":24523,"o":100.01,"t":"2026-04-13T04:00:00Z","v":11728865,"vw":100.00317},{"c":100,"h":100.1,"l":100,"n":29835,"o":100,"t":"2026-04-14T04:00:00Z","v":15824325,"vw":100.006653},{"c":99.32,"h":99.49,"l":99.1,"n":29080,"o":99.44,"t":"2026-04-15T04:00:00Z","v":5041043,"vw":99.269025},{"c":99.06,"h":99.42,"l":98.95,"n":19711,"o":99.4,"t":"2026-04-16T04:00:00Z","v":3328137,"vw":99.203465},{"c":99.21,"h":99.35,"l":99.12,"n":17676,"o":99.23,"t":"2026-04-17T04:00:00Z","v":3377764,"vw":99.242909},{"c":99.32,"h":99.48,"l":99.25,"n":18267,"o":99.44,"t":"2026-04-20T04:00:00Z","v":3094062,"vw":99.361771},{"c":99.29,"h":99.5,"l":99.24,"n":14343,"o":99.41,"t":"2026-04-21T04:00:00Z","v":1878195,"vw":99.382859},{"c":99.44,"h":99.52,"l":99.4,"n":17628,"o":99.47,"t":"2026-04-22T04:00:00Z","v":2685190,"vw":99.460056},{"c":99.6,"h":99.67,"l":99.45,"n":13146,"o":99.5,"t":"2026-04-23T04:00:00Z","v":1796735,"vw":99.563656},{"c":99.53,"h":99.76,"l":99.53,"n":15078,"o":99.66,"t":"2026-04-24T04:00:00Z","v":2206511,"vw":99.674797},{"c":99.45,"h":99.7,"l":99.43,"n":14873,"o":99.63,"t":"2026-04-27T04:00:00Z","v":2014034,"vw":99.546574},{"c":99.45,"h":99.55,"l":99.37,"n":13302,"o":99.5,"t":"2026-04-28T04:00:00Z","v":1871558,"vw":99.434634},{"c":99.47,"h":99.57,"l":99.46,"n":11480,"o":99.52,"t":"2026-04-29T04:00:00Z","v":1903944,"vw":99.519548},{"c":99.75,"h":99.84,"l":99.52,"n":15593,"o":99.52,"t":"2026-04-30T04:00:00Z","v":2509941,"vw":99.724895},{"c":99.86,"h":99.9,"l":99.81,"n":17208,"o":99.88,"t":"2026-05-01T04:00:00Z","v":2574523,"vw":99.878539},{"c":99.95,"h":99.95,"l":99.89,"n":17752,"o":99.94,"t":"2026-05-04T04:00:00Z","v":2649330,"vw":99.93108},{"c":99.96,"h":99.98,"l":99.92,"n":16949,"o":99.98,"t":"2026-05-05T04:00:00Z","v":2373796,"vw":99.957503},{"c":99.97,"h":99.98,"l":99.95,"n":15679,"o":99.98,"t":"2026-05-06T04:00:00Z","v":2521095,"vw":99.97007},{"c":99.96,"h":99.98,"l":99.92,"n":17908,"o":99.96,"t":"2026-05-07T04:00:00Z","v":2112527,"vw":99.955402},{"c":99.99,"h":99.99,"l":99.97,"n":16111,"o":99.99,"t":"2026-05-08T04:00:00Z","v":2193557,"vw":99.985945},{"c":100,"h":100.01,"l":99.99,"n":20940,"o":100,"t":"2026-05-11T04:00:00Z","v":4469168,"vw":99.998878},{"c":99.99,"h":100.01,"l":99.99,"n":17001,"o":100.01,"t":"2026-05-12T04:00:00Z","v":3723612,"vw":100.000557},{"c":100,"h":100.01,"l":99.99,"n":19252,"o":100,"t":"2026-05-13T04:00:00Z","v":5303656,"vw":100.002921},{"c":100,"h":100.01,"l":99.99,"n":33570,"o":100,"t":"2026-05-14T04:00:00Z","v":15609379,"vw":100.001735},{"c":99.19,"h":99.33,"l":98.95,"n":29413,"o":99.15,"t":"2026-05-15T04:00:00Z","v":5021316,"vw":99.16315},{"c":98.61,"h":99.3,"l":98.5001,"n":28028,"o":99.21,"t":"2026-05-18T04:00:00Z","v":4649307,"vw":98.891045},{"c":98.99,"h":99.05,"l":98.65,"n":17064,"o":98.88,"t":"2026-05-19T04:00:00Z","v":2019286,"vw":98.903363},{"c":99.16,"h":99.35,"l":99.03,"n":13472,"o":99.1,"t":"2026-05-20T04:00:00Z","v":1620452,"vw":99.192477},{"c":99.32,"h":99.505,"l":99.145,"n":15483,"o":99.22,"t":"2026-05-21T04:00:00Z","v":1971214,"vw":99.297258},{"c":99.3,"h":99.44,"l":99.2,"n":13505,"o":99.42,"t":"2026-05-22T04:00:00Z","v":1737386,"vw":99.324872},{"c":99.47,"h":99.55,"l":99.35,"n":14174,"o":99.39,"t":"2026-05-26T04:00:00Z","v":1903996,"vw":99.422157},{"c":99.17,"h":99.49,"l":99.11,"n":15785,"o":99.49,"t":"2026-05-27T04:00:00Z","v":1868959,"vw":99.261568},{"c":98.57,"h":99.23,"l":97.11,"n":27451,"o":99.19,"t":"2026-05-28T04:00:00Z","v":3997636,"vw":98.741867},{"c":98.99,"h":99.319,"l":98.6801,"n":18463,"o":98.75,"t":"2026-05-29T04:00:00Z","v":4047206,"vw":99.036385},{"c":98.07,"h":98.96,"l":98,"n":28157,"o":98.89,"t":"2026-06-01T04:00:00Z","v":3557711,"vw":98.536564},{"c":96.71,"h":98.15,"l":95.59,"n":42160,"o":98.128,"t":"2026-06-02T04:00:00Z","v":5772792,"vw":96.785823},{"c":94.65,"h":97.33,"l":94.5,"n":31734,"o":97.24,"t":"2026-06-03T04:00:00Z","v":4047942,"vw":95.581284},{"c":95.42,"h":96.5,"l":94.102,"n":27641,"o":94.2,"t":"2026-06-04T04:00:00Z","v":3887704,"vw":95.567476},{"c":93.4,"h":95.5,"l":90.38,"n":56212,"o":95.35,"t":"2026-06-05T04:00:00Z","v":7519039,"vw":92.523098},{"c":96.85,"h":97.73,"l":95,"n":27528,"o":95.14,"t":"2026-06-08T04:00:00Z","v":4073134,"vw":96.658043},{"c":96.18,"h":97.39,"l":94.5,"n":21126,"o":97.07,"t":"2026-06-09T04:00:00Z","v":3417773,"vw":96.2169},{"c":95.81,"h":97.4,"l":95.3001,"n":14604,"o":96,"t":"2026-06-10T04:00:00Z","v":1900322,"vw":96.260233},{"c":96.49,"h":96.74,"l":96.0184,"n":10945,"o":96.19,"t":"2026-06-11T04:00:00Z","v":1342934,"vw":96.354193},{"c":94.8,"h":97.025,"l":94.8,"n":18239,"o":96.68,"t":"2026-06-12T04:00:00Z","v":2574335,"vw":96.17788},{"c":95.2,"h":96.05,"l":94.1,"n":19168,"o":94.32,"t":"2026-06-15T04:00:00Z","v":2907133,"vw":95.090379},{"c":91.79,"h":95.23,"l":91.72,"n":21781,"o":95.22,"t":"2026-06-16T04:00:00Z","v":2383575,"vw":93.531346},{"c":89,"h":93.2,"l":88.5,"n":37594,"o":93,"t":"2026-06-17T04:00:00Z","v":5144834,"vw":90.878473},{"c":88.59,"h":89.68,"l":82.53,"n":68849,"o":89.17,"t":"2026-06-18T04:00:00Z","v":10811180,"vw":86.01103},{"c":88.79,"h":91.84,"l":88.02,"n":28644,"o":91,"t":"2026-06-22T04:00:00Z","v":3509474,"vw":90.266102},{"c":87.31,"h":88.25,"l":86.5501,"n":17505,"o":87.04,"t":"2026-06-23T04:00:00Z","v":2154858,"vw":87.535676},{"c":80.84,"h":86.41,"l":79.85,"n":48474,"o":86,"t":"2026-06-24T04:00:00Z","v":6019086,"vw":82.506171},{"c":75.69,"h":81.5,"l":73.62,"n":58077,"o":81.3,"t":"2026-06-25T04:00:00Z","v":8638064,"vw":76.879551},{"c":74.57,"h":76.62,"l":71.25,"n":48931,"o":72.06,"t":"2026-06-26T04:00:00Z","v":6309525,"vw":74.136373},{"c":83.67,"h":84.94,"l":77.06,"n":53731,"o":81.33,"t":"2026-06-29T04:00:00Z","v":7538870,"vw":81.517782},{"c":84.86,"h":85,"l":80.5201,"n":27244,"o":80.99,"t":"2026-06-30T04:00:00Z","v":5221383,"vw":83.610755},{"c":87.46,"h":89.25,"l":84.86,"n":24462,"o":84.99,"t":"2026-07-01T04:00:00Z","v":2770460,"vw":87.53269},{"c":87.87,"h":90.08,"l":85.5,"n":26289,"o":90,"t":"2026-07-02T04:00:00Z","v":2871576,"vw":87.942088},{"c":88.58,"h":91.33,"l":87.25,"n":18517,"o":87.75,"t":"2026-07-06T04:00:00Z","v":2318132,"vw":89.799495},{"c":86.56,"h":89,"l":86.3,"n":15900,"o":89,"t":"2026-07-07T04:00:00Z","v":1491231,"vw":87.871121},{"c":86.17,"h":86.49,"l":84.7405,"n":13372,"o":85.74,"t":"2026-07-08T04:00:00Z","v":1307033,"vw":85.554855},{"c":85.71,"h":86.8777,"l":85.16,"n":11344,"o":86.75,"t":"2026-07-09T04:00:00Z","v":1190541,"vw":85.799332},{"c":87.48,"h":87.91,"l":85.811,"n":13751,"o":86.56,"t":"2026-07-10T04:00:00Z","v":1250317,"vw":86.590134},{"c":87.02,"h":87.88,"l":86.4,"n":11773,"o":87.88,"t":"2026-07-13T04:00:00Z","v":921207,"vw":87.135454},{"c":88.21,"h":89.5,"l":87.32,"n":12280,"o":88,"t":"2026-07-14T04:00:00Z","v":1290130,"vw":88.48423},{"c":87.78,"h":89.37,"l":87.69,"n":12187,"o":88.34,"t":"2026-07-15T04:00:00Z","v":1009385,"vw":88.499201},{"c":85.42,"h":87.75,"l":84.87,"n":14765,"o":87.75,"t":"2026-07-16T04:00:00Z","v":980160,"vw":86.32922},{"c":85.29,"h":86.49,"l":83.8102,"n":10969,"o":84.93,"t":"2026-07-17T04:00:00Z","v":975834,"vw":85.217601},{"c":87.1,"h":88.81,"l":86.05,"n":11573,"o":86.11,"t":"2026-07-20T04:00:00Z","v":924659,"vw":87.569246},{"c":88.16,"h":89,"l":87.52,"n":12408,"o":88.95,"t":"2026-07-21T04:00:00Z","v":903147,"vw":88.110401},{"c":87.45,"h":88.278,"l":87.1801,"n":10524,"o":87.88,"t":"2026-07-22T04:00:00Z","v":628553,"vw":87.655352},{"c":84.94,"h":86.98,"l":84.5206,"n":14948,"o":86.98,"t":"2026-07-23T04:00:00Z","v":1271691,"vw":85.298483},{"c":86.885,"h":87.38,"l":84.94,"n":15045,"o":85,"t":"2026-07-24T04:00:00Z","v":1558127,"vw":86.448},{"c":88.32,"h":89.39,"l":87.85,"n":18267,"o":88.5,"t":"2026-07-27T04:00:00Z","v":1472559,"vw":88.657833},{"c":88.22,"h":89.19,"l":87.92,"n":10109,"o":88,"t":"2026-07-28T04:00:00Z","v":858137,"vw":88.678617},{"c":87.51,"h":89.0586,"l":87.5,"n":11384,"o":88.02,"t":"2026-07-29T04:00:00Z","v":1065923,"vw":88.427485},{"c":89.5,"h":89.9,"l":88.0129,"n":11592,"o":88.51,"t":"2026-07-30T04:00:00Z","v":1078899,"vw":89.350289},{"c":89.46,"h":89.8599,"l":88.22,"n":17196,"o":89.18,"t":"2026-07-31T04:00:00Z","v":2080550,"vw":89.28497},{"c":92.32,"h":92.8,"l":89.85,"n":20632,"o":90,"t":"2026-08-03T04:00:00Z","v":1841232,"vw":91.621758},{"c":92.53,"h":94.23,"l":92.26,"n":19448,"o":92.48,"t":"2026-08-04T04:00:00Z","v":1799303,"vw":93.33691},{"c":94.1,"h":94.42,"l":92.98,"n":16327,"o":93.09,"t":"2026-08-05T04:00:00Z","v":1398787,"vw":93.759203},{"c":94.06,"h":94.8974,"l":93.6,"n":16154,"o":93.85,"t":"2026-08-06T04:00:00Z","v":1351967,"vw":94.549881},{"c":95.01,"h":95.38,"l":94.58,"n":16360,"o":94.58,"t":"2026-08-07T04:00:00Z","v":1499937,"vw":95.086642},{"c":94.35,"h":95.55,"l":94.191,"n":15379,"o":95.26,"t":"2026-08-10T04:00:00Z","v":1255854,"vw":94.902352},{"c":95.32,"h":95.55,"l":94.18,"n":13227,"o":94.23,"t":"2026-08-11T04:00:00Z","v":1037052,"vw":95.105643},{"c":95.315,"h":95.81,"l":95.0844,"n":12815,"o":95.34,"t":"2026-08-12T04:00:00Z","v":1161076,"vw":95.407465},{"c":95.77,"h":95.9,"l":95.7,"n":10483,"o":95.7,"t":"2026-08-13T04:00:00Z","v":1236508,"vw":95.798165},{"c":94.78,"h":95.34,"l":94.0226,"n":18583,"o":95.25,"t":"2026-08-14T04:00:00Z","v":1202164,"vw":94.872984},{"c":94.36,"h":95.1102,"l":94.15,"n":12383,"o":94.8,"t":"2026-08-17T04:00:00Z","v":1126068,"vw":94.782341},{"c":94.01,"h":94.89,"l":94,"n":10510,"o":94.28,"t":"2026-08-18T04:00:00Z","v":1043139,"vw":94.56528},{"c":95.31,"h":95.65,"l":93.89,"n":12932,"o":93.92,"t":"2026-08-19T04:00:00Z","v":1581069,"vw":95.20615},{"c":95.25,"h":95.85,"l":95.1801,"n":12294,"o":95.72,"t":"2026-08-20T04:00:00Z","v":1516892,"vw":95.634424},{"c":96.18,"h":96.2,"l":95.62,"n":13992,"o":95.67,"t":"2026-08-21T04:00:00Z","v":1795250,"vw":95.931167},{"c":97.21,"h":97.39,"l":96.25,"n":16077,"o":96.32,"t":"2026-08-24T04:00:00Z","v":1855894,"vw":96.897631},{"c":97.15,"h":97.75,"l":97.11,"n":14101,"o":97.38,"t":"2026-08-25T04:00:00Z","v":1600798,"vw":97.390346},{"c":97.16,"h":97.69,"l":97.01,"n":10325,"o":97.1,"t":"2026-08-26T04:00:00Z","v":1391217,"vw":97.301525},{"c":98,"h":98.1,"l":97.51,"n":13540,"o":97.6,"t":"2026-08-27T04:00:00Z","v":1494954,"vw":97.921835},{"c":97.33,"h":98.16,"l":97.32,"n":14723,"o":98.05,"t":"2026-08-28T04:00:00Z","v":1889876,"vw":97.736714},{"c":97.1,"h":97.52,"l":96.52,"n":18843,"o":97.22,"t":"2026-08-31T04:00:00Z","v":2568970,"vw":96.972807},{"c":96.8,"h":97.17,"l":96.502,"n":11260,"o":96.52,"t":"2026-09-01T04:00:00Z","v":1333020,"vw":96.926776},{"c":97.07,"h":97.2,"l":96.61,"n":7637,"o":96.76,"t":"2026-09-02T04:00:00Z","v":1013751,"vw":97.044657},{"c":97.82,"h":98.05,"l":97.085,"n":13931,"o":97.13,"t":"2026-09-03T04:00:00Z","v":1869835,"vw":97.715788},{"c":97.75,"h":98.05,"l":97.55,"n":10490,"o":97.64,"t":"2026-09-04T04:00:00Z","v":1322151,"vw":97.900523},{"c":98.04,"h":98.2,"l":97.5,"n":13624,"o":97.58,"t":"2026-09-08T04:00:00Z","v":1100435,"vw":97.916863},{"c":97.85,"h":98.17,"l":97.85,"n":10457,"o":98,"t":"2026-09-09T04:00:00Z","v":1385241,"vw":98.05226},{"c":97.97,"h":98,"l":97.72,"n":8898,"o":97.81,"t":"2026-09-10T04:00:00Z","v":1236022,"vw":97.900527},{"c":98.64,"h":98.69,"l":97.96,"n":9716,"o":98,"t":"2026-09-11T04:00:00Z","v":1391991,"vw":98.404502},{"c":98.91,"h":99.03,"l":98.6,"n":15942,"o":98.64,"t":"2026-09-14T04:00:00Z","v":2042582,"vw":98.878126},{"c":97.14,"h":98.32,"l":96.99,"n":16975,"o":98.2,"t":"2026-09-15T04:00:00Z","v":2078374,"vw":97.732601},{"c":97.07,"h":97.95,"l":97.01,"n":11412,"o":97.27,"t":"2026-09-16T04:00:00Z","v":1197670,"vw":97.621241},{"c":98.13,"h":98.1599,"l":97.31,"n":9808,"o":97.31,"t":"2026-09-17T04:00:00Z","v":1088543,"vw":97.943071},{"c":98.51,"h":98.9,"l":98.1,"n":13033,"o":98.1,"t":"2026-09-18T04:00:00Z","v":1380782,"vw":98.581008},{"c":98.78,"h":99.05,"l":98.71,"n":14850,"o":98.75,"t":"2026-09-21T04:00:00Z","v":1856101,"vw":98.92631},{"c":99.06,"h":99.1,"l":98.78,"n":11731,"o":98.88,"t":"2026-09-22T04:00:00Z","v":1525591,"vw":98.94496},{"c":98.91,"h":99.0099,"l":98.7,"n":9920,"o":98.92,"t":"2026-09-23T04:00:00Z","v":1151472,"vw":98.868969},{"c":98.31,"h":98.928,"l":98.26,"n":9822,"o":98.8,"t":"2026-09-24T04:00:00Z","v":1032008,"vw":98.683622},{"c":98.54,"h":98.75,"l":98.32,"n":13251,"o":98.51,"t":"2026-09-25T04:00:00Z","v":1584906,"vw":98.427596},{"c":99.1,"h":99.34,"l":98.65,"n":16038,"o":98.74,"t":"2026-09-28T04:00:00Z","v":1914919,"vw":99.109922},{"c":99.56,"h":99.6,"l":99.11,"n":17424,"o":99.31,"t":"2026-09-29T04:00:00Z","v":1945327,"vw":99.405718},{"c":99.35,"h":99.38,"l":99,"n":13527,"o":99,"t":"2026-09-30T04:00:00Z","v":2011319,"vw":99.257476},{"c":99.5,"h":99.59,"l":99.16,"n":13551,"o":99.18,"t":"2026-10-01T04:00:00Z","v":1860705,"vw":99.407975},{"c":99.41,"h":99.7,"l":99.4,"n":13967,"o":99.51,"t":"2026-10-02T04:00:00Z","v":1824919,"vw":99.58606},{"c":99.48,"h":99.65,"l":99.44,"n":12126,"o":99.45,"t":"2026-10-05T04:00:00Z","v":1396329,"vw":99.590088},{"c":99.47,"h":99.65,"l":99.45,"n":10814,"o":99.57,"t":"2026-10-06T04:00:00Z","v":1160480,"vw":99.566882},{"c":99.43,"h":99.6,"l":99.415,"n":9367,"o":99.43,"t":"2026-10-07T04:00:00Z","v":1182737,"vw":99.540509},{"c":99.45,"h":99.53,"l":99.08,"n":11407,"o":99.42,"t":"2026-10-08T04:00:00Z","v":1527825,"vw":99.359158},{"c":99.655,"h":99.7275,"l":99.5,"n":9313,"o":99.53,"t":"2026-10-09T04:00:00Z","v":1275642,"vw":99.636979},{"c":99.88,"h":99.9,"l":99.66,"n":9897,"o":99.69,"t":"2026-10-12T04:00:00Z","v":1535971,"vw":99.837833},{"c":99.9,"h":99.92,"l":99.77,"n":10145,"o":99.9,"t":"2026-10-13T04:00:00Z","v":1776040,"vw":99.852528},{"c":99.74,"h":99.94,"l":99.62,"n":14476,"o":99.73,"t":"2026-10-14T04:00:00Z","v":2482128,"vw":99.818159},{"c":99.53,"h":99.58,"l":98.7,"n":14237,"o":98.86,"t":"2026-10-15T04:00:00Z","v":1776842,"vw":99.352054},{"c":97.72,"h":99.5,"l":97.56,"n":19255,"o":99.45,"t":"2026-10-16T04:00:00Z","v":2395845,"vw":98.705655},{"c":98.62,"h":99.13,"l":97.92,"n":16922,"o":98.26,"t":"2026-10-19T04:00:00Z","v":2107462,"vw":98.740338},{"c":98.71,"h":99.19,"l":98.65,"n":11012,"o":98.84,"t":"2026-10-20T04:00:00Z","v":1313954,"vw":98.970511},{"c":99.2,"h":99.32,"l":98.95,"n":10661,"o":99.02,"t":"2026-10-21T04:00:00Z","v":1371499,"vw":99.150647},{"c":98.65,"h":99.15,"l":98.61,"n":10147,"o":98.82,"t":"2026-10-22T04:00:00Z","v":1382086,"vw":98.891458}],"volatilityBars":[{"c":98.71,"h":98.88,"l":98.7,"n":81,"o":98.7,"t":"2026-09-21T08:00:00Z","v":2894,"vw":98.747719},{"c":98.75,"h":98.75,"l":98.75,"n":2,"o":98.75,"t":"2026-09-21T08:30:00Z","v":250,"vw":98.75},{"c":98.89,"h":98.89,"l":98.77,"n":27,"o":98.77,"t":"2026-09-21T09:00:00Z","v":1318,"vw":98.86845},{"c":98.81,"h":98.81,"l":98.81,"n":11,"o":98.81,"t":"2026-09-21T09:30:00Z","v":438,"vw":98.81},{"c":98.81,"h":98.81,"l":98.81,"n":10,"o":98.81,"t":"2026-09-21T09:45:00Z","v":200,"vw":98.81},{"c":98.84,"h":98.84,"l":98.84,"n":3,"o":98.84,"t":"2026-09-21T10:30:00Z","v":573,"vw":98.84},{"c":98.83,"h":98.85,"l":98.83,"n":6,"o":98.85,"t":"2026-09-21T10:45:00Z","v":430,"vw":98.84},{"c":98.8275,"h":98.89,"l":98.7923,"n":74,"o":98.81,"t":"2026-09-21T11:00:00Z","v":14689,"vw":98.853334},{"c":98.8595,"h":98.88,"l":98.8595,"n":9,"o":98.88,"t":"2026-09-21T11:15:00Z","v":570,"vw":98.872569},{"c":98.85,"h":98.89,"l":98.85,"n":19,"o":98.86,"t":"2026-09-21T11:30:00Z","v":3277,"vw":98.869466},{"c":98.89,"h":98.89,"l":98.85,"n":17,"o":98.87,"t":"2026-09-21T11:45:00Z","v":1591,"vw":98.869166},{"c":98.9,"h":98.9,"l":98.89,"n":27,"o":98.89,"t":"2026-09-21T12:00:00Z","v":7495,"vw":98.891547},{"c":98.8906,"h":98.8987,"l":98.83,"n":47,"o":98.86,"t":"2026-09-21T12:15:00Z","v":4724,"vw":98.85092},{"c":98.85,"h":98.8892,"l":98.8408,"n":17,"o":98.8408,"t":"2026-09-21T12:30:00Z","v":6405,"vw":98.85206},{"c":98.88,"h":98.88,"l":98.8,"n":3,"o":98.8,"t":"2026-09-21T12:45:00Z","v":706,"vw":98.811526},{"c":98.946,"h":98.95,"l":98.75,"n":61,"o":98.8796,"t":"2026-09-21T13:00:00Z","v":3736,"vw":98.871369},{"c":98.76,"h":98.88,"l":98.75,"n":121,"o":98.85,"t":"2026-09-21T13:15:00Z","v":8191,"vw":98.808032},{"c":98.73,"h":98.94,"l":98.71,"n":1835,"o":98.77,"t":"2026-09-21T13:30:00Z","v":206519,"vw":98.812985},{"c":98.95,"h":98.98,"l":98.712,"n":1153,"o":98.74,"t":"2026-09-21T13:45:00Z","v":196781,"vw":98.860922},{"c":98.97,"h":98.98,"l":98.92,"n":577,"o":98.94,"t":"2026-09-21T14:00:00Z","v":69096,"vw":98.952237},{"c":98.93,"h":98.99,"l":98.91,"n":508,"o":98.9786,"t":"2026-09-21T14:15:00Z","v":65013,"vw":98.959958},{"c":98.9301,"h":98.95,"l":98.93,"n":513,"o":98.94,"t":"2026-09-21T14:30:00Z","v":52577,"vw":98.942818},{"c":98.9499,"h":98.95,"l":98.92,"n":481,"o":98.9398,"t":"2026-09-21T14:45:00Z","v":54097,"vw":98.938135},{"c":98.92,"h":98.94,"l":98.9,"n":530,"o":98.94,"t":"2026-09-21T15:00:00Z","v":63979,"vw":98.917777},{"c":98.91,"h":98.949,"l":98.9,"n":507,"o":98.93,"t":"2026-09-21T15:15:00Z","v":59040,"vw":98.927854},{"c":98.975,"h":98.99,"l":98.92,"n":425,"o":98.92,"t":"2026-09-21T15:30:00Z","v":48443,"vw":98.957172},{"c":98.96,"h":98.98,"l":98.94,"n":369,"o":98.98,"t":"2026-09-21T15:45:00Z","v":52916,"vw":98.961375},{"c":98.98,"h":98.98,"l":98.9,"n":423,"o":98.965,"t":"2026-09-21T16:00:00Z","v":65404,"vw":98.950693},{"c":98.99,"h":98.99,"l":98.9631,"n":453,"o":98.972,"t":"2026-09-21T16:15:00Z","v":101490,"vw":98.984117},{"c":98.98,"h":98.99,"l":98.95,"n":407,"o":98.99,"t":"2026-09-21T16:30:00Z","v":46108,"vw":98.978004},{"c":98.9799,"h":98.98,"l":98.9601,"n":279,"o":98.975,"t":"2026-09-21T16:45:00Z","v":35025,"vw":98.977699},{"c":98.98,"h":99,"l":98.97,"n":385,"o":98.97,"t":"2026-09-21T17:00:00Z","v":50983,"vw":98.989152},{"c":98.98,"h":99,"l":98.98,"n":294,"o":98.99,"t":"2026-09-21T17:15:00Z","v":44548,"vw":98.994933},{"c":99.02,"h":99.03,"l":98.9726,"n":560,"o":98.986,"t":"2026-09-21T17:30:00Z","v":99037,"vw":99.00532},{"c":99.01,"h":99.04,"l":98.981,"n":300,"o":99.02,"t":"2026-09-21T17:45:00Z","v":55440,"vw":99.00777},{"c":98.97,"h":99.05,"l":98.97,"n":485,"o":99.01,"t":"2026-09-21T18:00:00Z","v":46009,"vw":99.02103},{"c":98.9745,"h":98.99,"l":98.96,"n":441,"o":98.98,"t":"2026-09-21T18:15:00Z","v":52158,"vw":98.973956},{"c":98.965,"h":98.99,"l":98.96,"n":343,"o":98.97,"t":"2026-09-21T18:30:00Z","v":46703,"vw":98.978636},{"c":98.978,"h":98.98,"l":98.96,"n":210,"o":98.97,"t":"2026-09-21T18:45:00Z","v":27892,"vw":98.974626},{"c":98.93,"h":98.98,"l":98.86,"n":459,"o":98.97,"t":"2026-09-21T19:00:00Z","v":65481,"vw":98.923155},{"c":98.93,"h":98.95,"l":98.879,"n":350,"o":98.95,"t":"2026-09-21T19:15:00Z","v":39380,"vw":98.917968},{"c":98.865,"h":98.93,"l":98.865,"n":322,"o":98.93,"t":"2026-09-21T19:30:00Z","v":30324,"vw":98.905779},{"c":98.74,"h":98.9,"l":98.74,"n":820,"o":98.8651,"t":"2026-09-21T19:45:00Z","v":84540,"vw":98.800483},{"c":98.88,"h":98.91,"l":98.78,"n":35,"o":98.78,"t":"2026-09-21T20:00:00Z","v":13105,"vw":98.784578},{"c":98.82,"h":98.9,"l":98.8,"n":19,"o":98.8,"t":"2026-09-21T20:15:00Z","v":5076,"vw":98.82402},{"c":98.8995,"h":98.8995,"l":98.8995,"n":1,"o":98.8995,"t":"2026-09-21T20:30:00Z","v":500,"vw":98.8995},{"c":98.86,"h":98.8601,"l":98.86,"n":6,"o":98.86,"t":"2026-09-21T20:45:00Z","v":385,"vw":98.860029},{"c":98.8607,"h":98.9,"l":98.8607,"n":8,"o":98.9,"t":"2026-09-21T21:00:00Z","v":1128,"vw":98.867318},{"c":98.8601,"h":98.8601,"l":98.86,"n":19,"o":98.86,"t":"2026-09-21T21:30:00Z","v":3001,"vw":98.86005},{"c":98.86,"h":98.86,"l":98.86,"n":4,"o":98.86,"t":"2026-09-21T21:45:00Z","v":311,"vw":98.86},{"c":98.88,"h":98.88,"l":98.88,"n":1,"o":98.88,"t":"2026-09-21T22:00:00Z","v":100,"vw":98.88},{"c":98.84,"h":98.8823,"l":98.84,"n":7,"o":98.8823,"t":"2026-09-21T22:15:00Z","v":602,"vw":98.851909},{"c":98.86,"h":98.86,"l":98.86,"n":4,"o":98.86,"t":"2026-09-21T22:30:00Z","v":247,"vw":98.86},{"c":98.91,"h":98.91,"l":98.91,"n":1,"o":98.91,"t":"2026-09-21T23:15:00Z","v":137,"vw":98.91},{"c":98.86,"h":98.91,"l":98.86,"n":7,"o":98.91,"t":"2026-09-21T23:30:00Z","v":5425,"vw":98.906226},{"c":99,"h":99,"l":98.88,"n":115,"o":98.92,"t":"2026-09-22T08:00:00Z","v":7526,"vw":98.946891},{"c":98.8401,"h":98.88,"l":98.84,"n":9,"o":98.88,"t":"2026-09-22T09:30:00Z","v":494,"vw":98.860025},{"c":98.85,"h":98.85,"l":98.84,"n":4,"o":98.84,"t":"2026-09-22T09:45:00Z","v":518,"vw":98.846308},{"c":98.9146,"h":98.9146,"l":98.9146,"n":1,"o":98.9146,"t":"2026-09-22T10:00:00Z","v":300,"vw":98.9146},{"c":98.84,"h":98.9,"l":98.84,"n":12,"o":98.9,"t":"2026-09-22T10:15:00Z","v":972,"vw":98.879021},{"c":98.84,"h":98.84,"l":98.84,"n":1,"o":98.84,"t":"2026-09-22T11:00:00Z","v":380,"vw":98.84},{"c":98.84,"h":98.84,"l":98.84,"n":2,"o":98.84,"t":"2026-09-22T11:15:00Z","v":200,"vw":98.84},{"c":98.8683,"h":98.8683,"l":98.8683,"n":4,"o":98.8683,"t":"2026-09-22T11:30:00Z","v":493,"vw":98.8683},{"c":98.8999,"h":98.8999,"l":98.84,"n":2,"o":98.84,"t":"2026-09-22T11:45:00Z","v":1365,"vw":98.855359},{"c":98.9,"h":98.9,"l":98.8493,"n":3,"o":98.8493,"t":"2026-09-22T12:00:00Z","v":1228,"vw":98.858073},{"c":98.9,"h":98.9,"l":98.84,"n":7,"o":98.84,"t":"2026-09-22T12:15:00Z","v":956,"vw":98.881834},{"c":98.92,"h":98.92,"l":98.84,"n":15,"o":98.84,"t":"2026-09-22T12:30:00Z","v":549,"vw":98.8801},{"c":98.91,"h":98.91,"l":98.91,"n":2,"o":98.91,"t":"2026-09-22T12:45:00Z","v":125,"vw":98.91},{"c":98.9192,"h":98.9192,"l":98.91,"n":15,"o":98.9115,"t":"2026-09-22T13:00:00Z","v":1913,"vw":98.911717},{"c":98.8,"h":98.9198,"l":98.8,"n":55,"o":98.9198,"t":"2026-09-22T13:15:00Z","v":7417,"vw":98.855504},{"c":98.92,"h":98.9537,"l":98.84,"n":908,"o":98.88,"t":"2026-09-22T13:30:00Z","v":108491,"vw":98.906591},{"c":98.9475,"h":98.95,"l":98.92,"n":546,"o":98.92,"t":"2026-09-22T13:45:00Z","v":57846,"vw":98.942805},{"c":98.935,"h":98.95,"l":98.92,"n":521,"o":98.945,"t":"2026-09-22T14:00:00Z","v":70315,"vw":98.938552},{"c":98.96,"h":98.99,"l":98.92,"n":482,"o":98.93,"t":"2026-09-22T14:15:00Z","v":51901,"vw":98.953389},{"c":98.905,"h":98.97,"l":98.88,"n":638,"o":98.96,"t":"2026-09-22T14:30:00Z","v":70983,"vw":98.918091},{"c":98.875,"h":98.92,"l":98.82,"n":528,"o":98.905,"t":"2026-09-22T14:45:00Z","v":69169,"vw":98.872798},{"c":98.89,"h":98.91,"l":98.87,"n":421,"o":98.87,"t":"2026-09-22T15:00:00Z","v":46116,"vw":98.893409},{"c":98.93,"h":98.96,"l":98.885,"n":468,"o":98.895,"t":"2026-09-22T15:15:00Z","v":53392,"vw":98.923779},{"c":98.84,"h":98.935,"l":98.78,"n":615,"o":98.91,"t":"2026-09-22T15:30:00Z","v":115640,"vw":98.831613},{"c":98.89,"h":98.9199,"l":98.8622,"n":338,"o":98.8681,"t":"2026-09-22T15:45:00Z","v":37290,"vw":98.888147},{"c":98.85,"h":98.91,"l":98.85,"n":404,"o":98.9,"t":"2026-09-22T16:00:00Z","v":98755,"vw":98.881242},{"c":98.88,"h":98.89,"l":98.85,"n":382,"o":98.85,"t":"2026-09-22T16:15:00Z","v":37324,"vw":98.873234},{"c":98.87,"h":98.91,"l":98.849,"n":337,"o":98.861,"t":"2026-09-22T16:30:00Z","v":43213,"vw":98.86878},{"c":98.95,"h":98.9727,"l":98.861,"n":305,"o":98.885,"t":"2026-09-22T16:45:00Z","v":37672,"vw":98.933228},{"c":98.9502,"h":98.96,"l":98.94,"n":239,"o":98.95,"t":"2026-09-22T17:00:00Z","v":29337,"vw":98.952101},{"c":98.951,"h":98.99,"l":98.91,"n":350,"o":98.955,"t":"2026-09-22T17:15:00Z","v":64699,"vw":98.970475},{"c":98.99,"h":99,"l":98.96,"n":378,"o":98.9799,"t":"2026-09-22T17:30:00Z","v":46287,"vw":98.993035},{"c":98.995,"h":99,"l":98.96,"n":260,"o":98.9751,"t":"2026-09-22T17:45:00Z","v":35484,"vw":98.990163},{"c":99.0308,"h":99.04,"l":98.961,"n":290,"o":98.99,"t":"2026-09-22T18:00:00Z","v":58229,"vw":99.005025},{"c":99.02,"h":99.05,"l":99.01,"n":198,"o":99.025,"t":"2026-09-22T18:15:00Z","v":29978,"vw":99.034954},{"c":98.96,"h":99.049,"l":98.95,"n":310,"o":99.012,"t":"2026-09-22T18:30:00Z","v":69915,"vw":99.006302},{"c":99.05,"h":99.09,"l":98.96,"n":367,"o":98.9899,"t":"2026-09-22T18:45:00Z","v":56410,"vw":99.035197},{"c":99.09,"h":99.1,"l":99.01,"n":400,"o":99.04,"t":"2026-09-22T19:00:00Z","v":48992,"vw":99.059438},{"c":99.04,"h":99.1,"l":99.0101,"n":365,"o":99.09,"t":"2026-09-22T19:15:00Z","v":45145,"vw":99.053929},{"c":99.06,"h":99.099,"l":99.01,"n":337,"o":99.02,"t":"2026-09-22T19:30:00Z","v":48827,"vw":99.060815},{"c":99.07,"h":99.09,"l":99.02,"n":509,"o":99.02,"t":"2026-09-22T19:45:00Z","v":52398,"vw":99.057538},{"c":99.06,"h":99.09,"l":99.06,"n":21,"o":99.09,"t":"2026-09-22T20:00:00Z","v":4173,"vw":99.063883},{"c":99.0301,"h":99.0301,"l":99.03,"n":4,"o":99.03,"t":"2026-09-22T20:15:00Z","v":480,"vw":99.03005},{"c":99.0408,"h":99.1,"l":99.03,"n":7,"o":99.1,"t":"2026-09-22T20:30:00Z","v":603,"vw":99.051555},{"c":99,"h":99.03,"l":99,"n":18,"o":99.03,"t":"2026-09-22T21:00:00Z","v":621,"vw":99.017797},{"c":99.03,"h":99.03,"l":99.03,"n":2,"o":99.03,"t":"2026-09-22T21:15:00Z","v":501,"vw":99.03},{"c":98.99,"h":98.99,"l":98.99,"n":2,"o":98.99,"t":"2026-09-22T21:30:00Z","v":530,"vw":98.99},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-09-22T22:00:00Z","v":447,"vw":99},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-09-22T22:15:00Z","v":150,"vw":99},{"c":99.1,"h":99.1,"l":99.01,"n":5,"o":99.01,"t":"2026-09-22T22:30:00Z","v":317,"vw":99.040401},{"c":99.0993,"h":99.0993,"l":99,"n":12,"o":99.01,"t":"2026-09-22T22:45:00Z","v":1937,"vw":99.051301},{"c":99.01,"h":99.01,"l":99.01,"n":1,"o":99.01,"t":"2026-09-22T23:00:00Z","v":102,"vw":99.01},{"c":99.1,"h":99.1,"l":99.1,"n":3,"o":99.1,"t":"2026-09-22T23:45:00Z","v":227,"vw":99.1},{"c":98.92,"h":99,"l":98.82,"n":98,"o":99,"t":"2026-09-23T08:00:00Z","v":3444,"vw":98.926538},{"c":98.97,"h":99,"l":98.97,"n":9,"o":98.97,"t":"2026-09-23T08:15:00Z","v":2078,"vw":98.979419},{"c":98.97,"h":98.97,"l":98.97,"n":2,"o":98.97,"t":"2026-09-23T08:30:00Z","v":500,"vw":98.97},{"c":99.04,"h":99.04,"l":99.04,"n":5,"o":99.04,"t":"2026-09-23T09:00:00Z","v":193,"vw":99.04},{"c":99.03,"h":99.03,"l":99.03,"n":1,"o":99.03,"t":"2026-09-23T10:00:00Z","v":127,"vw":99.03},{"c":99,"h":99,"l":99,"n":3,"o":99,"t":"2026-09-23T11:00:00Z","v":301,"vw":99},{"c":99,"h":99,"l":98.97,"n":5,"o":98.97,"t":"2026-09-23T11:30:00Z","v":477,"vw":98.976593},{"c":98.97,"h":98.97,"l":98.97,"n":1,"o":98.97,"t":"2026-09-23T12:00:00Z","v":1000,"vw":98.97},{"c":98.97,"h":98.97,"l":98.97,"n":6,"o":98.97,"t":"2026-09-23T12:15:00Z","v":611,"vw":98.97},{"c":99.04,"h":99.04,"l":98.97,"n":12,"o":98.97,"t":"2026-09-23T12:30:00Z","v":2903,"vw":99.020291},{"c":98.9217,"h":99.1,"l":98.9217,"n":25,"o":99.1,"t":"2026-09-23T13:00:00Z","v":5730,"vw":98.986495},{"c":98.98,"h":99.0099,"l":98.901,"n":723,"o":98.92,"t":"2026-09-23T13:30:00Z","v":77770,"vw":98.96268},{"c":98.96,"h":98.98,"l":98.85,"n":574,"o":98.98,"t":"2026-09-23T13:45:00Z","v":53734,"vw":98.919154},{"c":98.78,"h":98.96,"l":98.75,"n":666,"o":98.95,"t":"2026-09-23T14:00:00Z","v":92827,"vw":98.856233},{"c":98.77,"h":98.8437,"l":98.75,"n":571,"o":98.77,"t":"2026-09-23T14:15:00Z","v":61486,"vw":98.786899},{"c":98.85,"h":98.88,"l":98.7,"n":690,"o":98.77,"t":"2026-09-23T14:30:00Z","v":80500,"vw":98.801613},{"c":98.77,"h":98.89,"l":98.77,"n":412,"o":98.85,"t":"2026-09-23T14:45:00Z","v":72758,"vw":98.853741},{"c":98.845,"h":98.87,"l":98.75,"n":310,"o":98.77,"t":"2026-09-23T15:00:00Z","v":38515,"vw":98.80862},{"c":98.82,"h":98.875,"l":98.81,"n":313,"o":98.845,"t":"2026-09-23T15:15:00Z","v":35721,"vw":98.842477},{"c":98.77,"h":98.83,"l":98.71,"n":352,"o":98.82,"t":"2026-09-23T15:30:00Z","v":41518,"vw":98.758639},{"c":98.8,"h":98.82,"l":98.78,"n":340,"o":98.78,"t":"2026-09-23T15:45:00Z","v":37306,"vw":98.806836},{"c":98.81,"h":98.83,"l":98.77,"n":283,"o":98.78,"t":"2026-09-23T16:00:00Z","v":42426,"vw":98.794322},{"c":98.8,"h":98.83,"l":98.79,"n":282,"o":98.805,"t":"2026-09-23T16:15:00Z","v":34826,"vw":98.809875},{"c":98.8,"h":98.8299,"l":98.79,"n":258,"o":98.8,"t":"2026-09-23T16:30:00Z","v":26111,"vw":98.810044},{"c":98.76,"h":98.8,"l":98.75,"n":253,"o":98.8,"t":"2026-09-23T16:45:00Z","v":26358,"vw":98.777317},{"c":98.81,"h":98.815,"l":98.77,"n":206,"o":98.78,"t":"2026-09-23T17:00:00Z","v":18859,"vw":98.802682},{"c":98.8,"h":98.815,"l":98.78,"n":249,"o":98.815,"t":"2026-09-23T17:15:00Z","v":36927,"vw":98.803445},{"c":98.89,"h":98.89,"l":98.7804,"n":301,"o":98.8,"t":"2026-09-23T17:30:00Z","v":42382,"vw":98.851184},{"c":98.9199,"h":98.9199,"l":98.86,"n":166,"o":98.9,"t":"2026-09-23T17:45:00Z","v":21923,"vw":98.891498},{"c":98.93,"h":98.95,"l":98.89,"n":191,"o":98.905,"t":"2026-09-23T18:00:00Z","v":15547,"vw":98.921174},{"c":98.93,"h":99,"l":98.9,"n":367,"o":98.93,"t":"2026-09-23T18:15:00Z","v":59004,"vw":98.974628},{"c":98.9601,"h":98.99,"l":98.96,"n":171,"o":98.961,"t":"2026-09-23T18:30:00Z","v":29326,"vw":98.976209},{"c":98.96,"h":98.99,"l":98.96,"n":104,"o":98.96,"t":"2026-09-23T18:45:00Z","v":19278,"vw":98.984672},{"c":98.99,"h":99,"l":98.97,"n":223,"o":98.9701,"t":"2026-09-23T19:00:00Z","v":35447,"vw":98.994698},{"c":98.96,"h":98.99,"l":98.96,"n":198,"o":98.99,"t":"2026-09-23T19:15:00Z","v":34055,"vw":98.981995},{"c":98.9,"h":98.9796,"l":98.9,"n":213,"o":98.965,"t":"2026-09-23T19:30:00Z","v":29250,"vw":98.948189},{"c":98.91,"h":98.98,"l":98.82,"n":658,"o":98.9029,"t":"2026-09-23T19:45:00Z","v":59701,"vw":98.909289},{"c":98.86,"h":98.91,"l":98.86,"n":26,"o":98.91,"t":"2026-09-23T20:00:00Z","v":2552,"vw":98.906986},{"c":98.94,"h":98.94,"l":98.94,"n":3,"o":98.94,"t":"2026-09-23T20:30:00Z","v":172,"vw":98.94},{"c":98.98,"h":98.98,"l":98.98,"n":5,"o":98.98,"t":"2026-09-23T20:45:00Z","v":256,"vw":98.98},{"c":98.5,"h":98.89,"l":98.5,"n":94,"o":98.85,"t":"2026-09-24T08:00:00Z","v":3101,"vw":98.696939},{"c":98.87,"h":98.87,"l":98.86,"n":8,"o":98.86,"t":"2026-09-24T08:30:00Z","v":445,"vw":98.865833},{"c":98.71,"h":98.74,"l":98.71,"n":3,"o":98.74,"t":"2026-09-24T09:15:00Z","v":400,"vw":98.731525},{"c":98.9176,"h":98.9176,"l":98.9176,"n":1,"o":98.9176,"t":"2026-09-24T09:30:00Z","v":103,"vw":98.9176},{"c":98.73,"h":98.73,"l":98.73,"n":1,"o":98.73,"t":"2026-09-24T10:45:00Z","v":100,"vw":98.73},{"c":98.9,"h":98.9,"l":98.9,"n":3,"o":98.9,"t":"2026-09-24T11:45:00Z","v":136,"vw":98.9},{"c":98.9,"h":98.9,"l":98.9,"n":4,"o":98.9,"t":"2026-09-24T12:30:00Z","v":180,"vw":98.9},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-09-24T12:45:00Z","v":100,"vw":98.8},{"c":98.79,"h":98.79,"l":98.79,"n":2,"o":98.79,"t":"2026-09-24T13:00:00Z","v":509,"vw":98.79},{"c":98.77,"h":98.84,"l":98.77,"n":15,"o":98.84,"t":"2026-09-24T13:15:00Z","v":1250,"vw":98.822237},{"c":98.85,"h":98.89,"l":98.76,"n":523,"o":98.8,"t":"2026-09-24T13:30:00Z","v":48875,"vw":98.833831},{"c":98.86,"h":98.88,"l":98.81,"n":305,"o":98.83,"t":"2026-09-24T13:45:00Z","v":41594,"vw":98.828661},{"c":98.875,"h":98.89,"l":98.84,"n":281,"o":98.84,"t":"2026-09-24T14:00:00Z","v":24995,"vw":98.870689},{"c":98.84,"h":98.88,"l":98.835,"n":385,"o":98.88,"t":"2026-09-24T14:15:00Z","v":74410,"vw":98.854269},{"c":98.89,"h":98.9,"l":98.83,"n":437,"o":98.855,"t":"2026-09-24T14:30:00Z","v":61016,"vw":98.855024},{"c":98.89,"h":98.928,"l":98.85,"n":271,"o":98.9,"t":"2026-09-24T14:45:00Z","v":23599,"vw":98.895194},{"c":98.785,"h":98.9,"l":98.75,"n":611,"o":98.8769,"t":"2026-09-24T15:00:00Z","v":85298,"vw":98.810381},{"c":98.71,"h":98.85,"l":98.71,"n":560,"o":98.77,"t":"2026-09-24T15:15:00Z","v":78933,"vw":98.750386},{"c":98.81,"h":98.815,"l":98.682,"n":348,"o":98.71,"t":"2026-09-24T15:30:00Z","v":33326,"vw":98.72964},{"c":98.75,"h":98.815,"l":98.74,"n":204,"o":98.81,"t":"2026-09-24T15:45:00Z","v":20089,"vw":98.767424},{"c":98.71,"h":98.78,"l":98.7,"n":316,"o":98.765,"t":"2026-09-24T16:00:00Z","v":38988,"vw":98.736005},{"c":98.74,"h":98.75,"l":98.7,"n":248,"o":98.71,"t":"2026-09-24T16:15:00Z","v":24351,"vw":98.73404},{"c":98.69,"h":98.75,"l":98.68,"n":318,"o":98.75,"t":"2026-09-24T16:30:00Z","v":58361,"vw":98.713515},{"c":98.68,"h":98.75,"l":98.68,"n":379,"o":98.69,"t":"2026-09-24T16:45:00Z","v":39901,"vw":98.712967},{"c":98.61,"h":98.71,"l":98.61,"n":340,"o":98.6804,"t":"2026-09-24T17:00:00Z","v":35624,"vw":98.667392},{"c":98.56,"h":98.7,"l":98.56,"n":396,"o":98.61,"t":"2026-09-24T17:15:00Z","v":48818,"vw":98.599178},{"c":98.53,"h":98.61,"l":98.53,"n":205,"o":98.61,"t":"2026-09-24T17:30:00Z","v":17029,"vw":98.557597},{"c":98.56,"h":98.6,"l":98.52,"n":331,"o":98.57,"t":"2026-09-24T17:45:00Z","v":29526,"vw":98.550922},{"c":98.48,"h":98.6,"l":98.4,"n":294,"o":98.53,"t":"2026-09-24T18:00:00Z","v":23772,"vw":98.498484},{"c":98.4845,"h":98.52,"l":98.44,"n":237,"o":98.52,"t":"2026-09-24T18:15:00Z","v":21538,"vw":98.477801},{"c":98.46,"h":98.51,"l":98.45,"n":406,"o":98.45,"t":"2026-09-24T18:30:00Z","v":24508,"vw":98.470636},{"c":98.43,"h":98.5799,"l":98.43,"n":256,"o":98.4672,"t":"2026-09-24T18:45:00Z","v":22443,"vw":98.463654},{"c":98.46,"h":98.5738,"l":98.42,"n":221,"o":98.435,"t":"2026-09-24T19:00:00Z","v":9494,"vw":98.444985},{"c":98.43,"h":98.5,"l":98.42,"n":236,"o":98.46,"t":"2026-09-24T19:15:00Z","v":21252,"vw":98.45513},{"c":98.35,"h":98.49,"l":98.32,"n":392,"o":98.43,"t":"2026-09-24T19:30:00Z","v":30968,"vw":98.397648},{"c":98.27,"h":98.35,"l":98.26,"n":621,"o":98.35,"t":"2026-09-24T19:45:00Z","v":64182,"vw":98.300914},{"c":98.2722,"h":98.31,"l":98.2722,"n":11,"o":98.31,"t":"2026-09-24T20:00:00Z","v":8842,"vw":98.309571},{"c":98.39,"h":98.5,"l":98.3,"n":27,"o":98.31,"t":"2026-09-24T20:15:00Z","v":1958,"vw":98.356537},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-09-24T20:45:00Z","v":152,"vw":98.3},{"c":98.45,"h":98.45,"l":98.45,"n":7,"o":98.45,"t":"2026-09-24T21:15:00Z","v":3501,"vw":98.45},{"c":98.49,"h":98.49,"l":98.39,"n":6,"o":98.39,"t":"2026-09-24T21:30:00Z","v":332,"vw":98.456667},{"c":98.5,"h":98.5,"l":98.49,"n":6,"o":98.49,"t":"2026-09-24T21:45:00Z","v":409,"vw":98.496633},{"c":98.55,"h":98.55,"l":98.55,"n":5,"o":98.55,"t":"2026-09-24T22:30:00Z","v":331,"vw":98.55},{"c":98.5103,"h":98.5103,"l":98.5103,"n":1,"o":98.5103,"t":"2026-09-24T22:45:00Z","v":100,"vw":98.5103},{"c":98.5099,"h":98.5099,"l":98.48,"n":3,"o":98.48,"t":"2026-09-24T23:00:00Z","v":201,"vw":98.49495},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-09-24T23:15:00Z","v":150,"vw":98.4},{"c":98.4,"h":98.4,"l":98.4,"n":7,"o":98.4,"t":"2026-09-24T23:30:00Z","v":506,"vw":98.4},{"c":98.51,"h":98.55,"l":98.49,"n":6,"o":98.49,"t":"2026-09-24T23:45:00Z","v":705,"vw":98.530923},{"c":98.4,"h":98.6,"l":98.3,"n":159,"o":98.5,"t":"2026-09-25T08:00:00Z","v":6157,"vw":98.431981},{"c":98.45,"h":98.49,"l":98.45,"n":3,"o":98.49,"t":"2026-09-25T08:15:00Z","v":306,"vw":98.46404},{"c":98.4,"h":98.4,"l":98.4,"n":4,"o":98.4,"t":"2026-09-25T08:30:00Z","v":347,"vw":98.4},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-09-25T08:45:00Z","v":280,"vw":98.5},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-09-25T09:45:00Z","v":290,"vw":98.5},{"c":98.46,"h":98.46,"l":98.46,"n":8,"o":98.46,"t":"2026-09-25T10:00:00Z","v":958,"vw":98.46},{"c":98.42,"h":98.42,"l":98.42,"n":1,"o":98.42,"t":"2026-09-25T10:15:00Z","v":100,"vw":98.42},{"c":98.2888,"h":98.4,"l":98.2888,"n":39,"o":98.4,"t":"2026-09-25T11:00:00Z","v":2622,"vw":98.354955},{"c":98.36,"h":98.36,"l":98.36,"n":19,"o":98.36,"t":"2026-09-25T11:15:00Z","v":668,"vw":98.36},{"c":98.4,"h":98.4,"l":98.4,"n":3,"o":98.4,"t":"2026-09-25T11:30:00Z","v":1582,"vw":98.4},{"c":98.45,"h":98.45,"l":98.45,"n":1,"o":98.45,"t":"2026-09-25T11:45:00Z","v":341,"vw":98.45},{"c":98.6,"h":98.6,"l":98.47,"n":32,"o":98.47,"t":"2026-09-25T12:00:00Z","v":7087,"vw":98.497241},{"c":98.6,"h":98.6,"l":98.4,"n":54,"o":98.5,"t":"2026-09-25T12:15:00Z","v":6799,"vw":98.539821},{"c":98.55,"h":98.5996,"l":98.55,"n":10,"o":98.572,"t":"2026-09-25T12:30:00Z","v":4447,"vw":98.584873},{"c":98.42,"h":98.6,"l":98.28,"n":163,"o":98.59,"t":"2026-09-25T12:45:00Z","v":7914,"vw":98.423179},{"c":98.55,"h":98.55,"l":98.54,"n":7,"o":98.54,"t":"2026-09-25T13:00:00Z","v":353,"vw":98.545},{"c":98.42,"h":98.6,"l":98.39,"n":162,"o":98.6,"t":"2026-09-25T13:15:00Z","v":9173,"vw":98.467836},{"c":98.46,"h":98.5799,"l":98.43,"n":1188,"o":98.51,"t":"2026-09-25T13:30:00Z","v":140741,"vw":98.49578},{"c":98.38,"h":98.52,"l":98.37,"n":781,"o":98.43,"t":"2026-09-25T13:45:00Z","v":80511,"vw":98.419848},{"c":98.33,"h":98.4,"l":98.33,"n":547,"o":98.39,"t":"2026-09-25T14:00:00Z","v":54925,"vw":98.370464},{"c":98.41,"h":98.48,"l":98.32,"n":592,"o":98.35,"t":"2026-09-25T14:15:00Z","v":65806,"vw":98.390002},{"c":98.42,"h":98.46,"l":98.38,"n":577,"o":98.41,"t":"2026-09-25T14:30:00Z","v":160645,"vw":98.426139},{"c":98.4497,"h":98.47,"l":98.34,"n":541,"o":98.425,"t":"2026-09-25T14:45:00Z","v":93176,"vw":98.407951},{"c":98.39,"h":98.4699,"l":98.38,"n":415,"o":98.42,"t":"2026-09-25T15:00:00Z","v":61139,"vw":98.411141},{"c":98.4195,"h":98.4233,"l":98.39,"n":329,"o":98.39,"t":"2026-09-25T15:15:00Z","v":33047,"vw":98.39877},{"c":98.39,"h":98.44,"l":98.38,"n":307,"o":98.42,"t":"2026-09-25T15:30:00Z","v":55011,"vw":98.405157},{"c":98.43,"h":98.45,"l":98.37,"n":391,"o":98.3856,"t":"2026-09-25T15:45:00Z","v":45920,"vw":98.406363},{"c":98.41,"h":98.44,"l":98.4,"n":339,"o":98.44,"t":"2026-09-25T16:00:00Z","v":51886,"vw":98.41179},{"c":98.41,"h":98.45,"l":98.39,"n":374,"o":98.41,"t":"2026-09-25T16:15:00Z","v":51668,"vw":98.410255},{"c":98.4,"h":98.42,"l":98.38,"n":319,"o":98.41,"t":"2026-09-25T16:30:00Z","v":47471,"vw":98.400207},{"c":98.36,"h":98.42,"l":98.35,"n":390,"o":98.408,"t":"2026-09-25T16:45:00Z","v":54253,"vw":98.379401},{"c":98.44,"h":98.455,"l":98.36,"n":317,"o":98.38,"t":"2026-09-25T17:00:00Z","v":34960,"vw":98.393297},{"c":98.39,"h":98.48,"l":98.39,"n":473,"o":98.47,"t":"2026-09-25T17:15:00Z","v":59552,"vw":98.441242},{"c":98.4,"h":98.4487,"l":98.4,"n":408,"o":98.425,"t":"2026-09-25T17:30:00Z","v":41495,"vw":98.418257},{"c":98.425,"h":98.45,"l":98.35,"n":436,"o":98.39,"t":"2026-09-25T17:45:00Z","v":35443,"vw":98.395232},{"c":98.4,"h":98.425,"l":98.38,"n":307,"o":98.4,"t":"2026-09-25T18:00:00Z","v":55241,"vw":98.406712},{"c":98.45,"h":98.48,"l":98.3976,"n":292,"o":98.4,"t":"2026-09-25T18:15:00Z","v":44967,"vw":98.431951},{"c":98.4,"h":98.48,"l":98.39,"n":295,"o":98.43,"t":"2026-09-25T18:30:00Z","v":50614,"vw":98.421464},{"c":98.48,"h":98.48,"l":98.41,"n":278,"o":98.4165,"t":"2026-09-25T18:45:00Z","v":29030,"vw":98.450333},{"c":98.46,"h":98.52,"l":98.43,"n":419,"o":98.5,"t":"2026-09-25T19:00:00Z","v":38941,"vw":98.479813},{"c":98.47,"h":98.5,"l":98.45,"n":334,"o":98.47,"t":"2026-09-25T19:15:00Z","v":39408,"vw":98.481861},{"c":98.485,"h":98.5198,"l":98.45,"n":459,"o":98.47,"t":"2026-09-25T19:30:00Z","v":36995,"vw":98.491463},{"c":98.65,"h":98.75,"l":98.455,"n":668,"o":98.48,"t":"2026-09-25T19:45:00Z","v":52427,"vw":98.521499},{"c":98.58,"h":98.58,"l":98.54,"n":12,"o":98.54,"t":"2026-09-25T20:00:00Z","v":1088,"vw":98.547547},{"c":98.55,"h":98.55,"l":98.55,"n":2,"o":98.55,"t":"2026-09-25T20:45:00Z","v":1001,"vw":98.55},{"c":98.6,"h":98.6,"l":98.6,"n":7,"o":98.6,"t":"2026-09-25T21:15:00Z","v":411,"vw":98.6},{"c":98.57,"h":98.57,"l":98.57,"n":1,"o":98.57,"t":"2026-09-25T21:30:00Z","v":100,"vw":98.57},{"c":98.57,"h":98.57,"l":98.57,"n":5,"o":98.57,"t":"2026-09-25T21:45:00Z","v":545,"vw":98.57},{"c":98.5998,"h":98.5998,"l":98.55,"n":4,"o":98.56,"t":"2026-09-25T22:00:00Z","v":900,"vw":98.589333},{"c":98.62,"h":98.63,"l":98.5885,"n":11,"o":98.59,"t":"2026-09-25T22:15:00Z","v":735,"vw":98.603077},{"c":98.56,"h":98.57,"l":98.56,"n":5,"o":98.57,"t":"2026-09-25T22:30:00Z","v":517,"vw":98.565},{"c":98.57,"h":98.57,"l":98.57,"n":2,"o":98.57,"t":"2026-09-25T22:45:00Z","v":568,"vw":98.57},{"c":98.65,"h":98.65,"l":98.6,"n":15,"o":98.6,"t":"2026-09-25T23:30:00Z","v":1391,"vw":98.62655},{"c":98.69,"h":98.7,"l":98.6899,"n":39,"o":98.7,"t":"2026-09-25T23:45:00Z","v":3586,"vw":98.698838},{"c":98.65,"h":99,"l":95.79,"n":282,"o":95.79,"t":"2026-09-28T08:00:00Z","v":10351,"vw":98.638251},{"c":98.62,"h":98.62,"l":98.62,"n":24,"o":98.62,"t":"2026-09-28T08:30:00Z","v":387,"vw":98.62},{"c":98.55,"h":98.6,"l":98.54,"n":104,"o":98.6,"t":"2026-09-28T08:45:00Z","v":3651,"vw":98.555724},{"c":98.55,"h":98.55,"l":98.55,"n":2,"o":98.55,"t":"2026-09-28T09:00:00Z","v":1000,"vw":98.55},{"c":98.55,"h":98.6999,"l":98.55,"n":7,"o":98.6999,"t":"2026-09-28T09:15:00Z","v":668,"vw":98.651284},{"c":98.62,"h":98.62,"l":98.62,"n":4,"o":98.62,"t":"2026-09-28T09:30:00Z","v":318,"vw":98.62},{"c":98.56,"h":98.56,"l":98.55,"n":4,"o":98.55,"t":"2026-09-28T10:15:00Z","v":256,"vw":98.555341},{"c":98.54,"h":98.54,"l":98.54,"n":7,"o":98.54,"t":"2026-09-28T10:30:00Z","v":359,"vw":98.54},{"c":98.57,"h":98.57,"l":98.5438,"n":20,"o":98.5438,"t":"2026-09-28T11:00:00Z","v":1628,"vw":98.550963},{"c":98.55,"h":98.56,"l":98.51,"n":14,"o":98.51,"t":"2026-09-28T11:15:00Z","v":995,"vw":98.541425},{"c":98.63,"h":98.63,"l":98.55,"n":3,"o":98.55,"t":"2026-09-28T11:30:00Z","v":201,"vw":98.59},{"c":98.61,"h":98.63,"l":98.56,"n":19,"o":98.63,"t":"2026-09-28T11:45:00Z","v":2727,"vw":98.608885},{"c":98.6191,"h":98.6191,"l":98.61,"n":4,"o":98.61,"t":"2026-09-28T12:00:00Z","v":716,"vw":98.612545},{"c":98.61,"h":98.61,"l":98.61,"n":2,"o":98.61,"t":"2026-09-28T12:15:00Z","v":130,"vw":98.61},{"c":98.61,"h":98.61,"l":98.61,"n":1,"o":98.61,"t":"2026-09-28T12:45:00Z","v":175,"vw":98.61},{"c":98.75,"h":98.75,"l":98.63,"n":25,"o":98.63,"t":"2026-09-28T13:00:00Z","v":831,"vw":98.7007},{"c":98.75,"h":98.75,"l":98.73,"n":18,"o":98.73,"t":"2026-09-28T13:15:00Z","v":883,"vw":98.743504},{"c":98.88,"h":98.98,"l":98.65,"n":1470,"o":98.74,"t":"2026-09-28T13:30:00Z","v":180655,"vw":98.893677},{"c":98.95,"h":98.99,"l":98.87,"n":749,"o":98.9,"t":"2026-09-28T13:45:00Z","v":100209,"vw":98.939748},{"c":98.95,"h":98.99,"l":98.93,"n":578,"o":98.95,"t":"2026-09-28T14:00:00Z","v":88163,"vw":98.958853},{"c":98.955,"h":99,"l":98.94,"n":633,"o":98.95,"t":"2026-09-28T14:15:00Z","v":92588,"vw":98.977945},{"c":98.99,"h":99.07,"l":98.955,"n":721,"o":98.955,"t":"2026-09-28T14:30:00Z","v":193227,"vw":99.005387},{"c":99.01,"h":99.02,"l":98.98,"n":556,"o":98.98,"t":"2026-09-28T14:45:00Z","v":70890,"vw":99.00029},{"c":99.18,"h":99.18,"l":99,"n":686,"o":99,"t":"2026-09-28T15:00:00Z","v":69861,"vw":99.094977},{"c":99.13,"h":99.19,"l":99.1,"n":532,"o":99.16,"t":"2026-09-28T15:15:00Z","v":48137,"vw":99.153967},{"c":99.17,"h":99.19,"l":99.07,"n":507,"o":99.12,"t":"2026-09-28T15:30:00Z","v":56203,"vw":99.147364},{"c":99.2,"h":99.25,"l":99.16,"n":816,"o":99.17,"t":"2026-09-28T15:45:00Z","v":84518,"vw":99.209564},{"c":99.21,"h":99.22,"l":99.16,"n":500,"o":99.2,"t":"2026-09-28T16:00:00Z","v":71684,"vw":99.183801},{"c":99.23,"h":99.26,"l":99.18,"n":510,"o":99.22,"t":"2026-09-28T16:15:00Z","v":52704,"vw":99.235213},{"c":99.13,"h":99.26,"l":99.11,"n":543,"o":99.23,"t":"2026-09-28T16:30:00Z","v":63149,"vw":99.193074},{"c":99.22,"h":99.24,"l":99.12,"n":499,"o":99.14,"t":"2026-09-28T16:45:00Z","v":68182,"vw":99.17674},{"c":99.23,"h":99.2599,"l":99.18,"n":581,"o":99.2,"t":"2026-09-28T17:00:00Z","v":77734,"vw":99.225714},{"c":99.25,"h":99.26,"l":99.23,"n":349,"o":99.235,"t":"2026-09-28T17:15:00Z","v":37248,"vw":99.249073},{"c":99.28,"h":99.28,"l":99.23,"n":529,"o":99.25,"t":"2026-09-28T17:30:00Z","v":56181,"vw":99.250662},{"c":99.29,"h":99.3,"l":99.25,"n":540,"o":99.265,"t":"2026-09-28T17:45:00Z","v":44166,"vw":99.281407},{"c":99.33,"h":99.33,"l":99.29,"n":419,"o":99.295,"t":"2026-09-28T18:00:00Z","v":56418,"vw":99.310079},{"c":99.3,"h":99.34,"l":99.25,"n":403,"o":99.33,"t":"2026-09-28T18:15:00Z","v":53808,"vw":99.304099},{"c":99.2696,"h":99.32,"l":99.2,"n":301,"o":99.28,"t":"2026-09-28T18:30:00Z","v":33066,"vw":99.243593},{"c":99.23,"h":99.28,"l":99.22,"n":309,"o":99.24,"t":"2026-09-28T18:45:00Z","v":30264,"vw":99.250363},{"c":99.21,"h":99.26,"l":99.2,"n":364,"o":99.23,"t":"2026-09-28T19:00:00Z","v":49166,"vw":99.233946},{"c":99.24,"h":99.2787,"l":99.22,"n":309,"o":99.22,"t":"2026-09-28T19:15:00Z","v":37139,"vw":99.247304},{"c":99.1,"h":99.27,"l":99.1,"n":449,"o":99.24,"t":"2026-09-28T19:30:00Z","v":85020,"vw":99.211001},{"c":99.07,"h":99.2,"l":99.01,"n":532,"o":99.102,"t":"2026-09-28T19:45:00Z","v":59028,"vw":99.092641},{"c":99.04,"h":99.1013,"l":99.04,"n":10,"o":99.1,"t":"2026-09-28T20:00:00Z","v":5167,"vw":99.092713},{"c":99.2231,"h":99.2231,"l":99.2231,"n":7,"o":99.2231,"t":"2026-09-28T20:15:00Z","v":510,"vw":99.2231},{"c":99.13,"h":99.13,"l":99.13,"n":1,"o":99.13,"t":"2026-09-28T20:30:00Z","v":100,"vw":99.13},{"c":99.2025,"h":99.2199,"l":99.18,"n":29,"o":99.18,"t":"2026-09-28T21:00:00Z","v":5318,"vw":99.214182},{"c":99.3399,"h":99.34,"l":99.2,"n":86,"o":99.2,"t":"2026-09-28T21:15:00Z","v":3336,"vw":99.290204},{"c":99.3001,"h":99.34,"l":99.3,"n":3,"o":99.34,"t":"2026-09-28T21:30:00Z","v":1200,"vw":99.333342},{"c":99.3,"h":99.3,"l":99.3,"n":2,"o":99.3,"t":"2026-09-28T21:45:00Z","v":417,"vw":99.3},{"c":99.3,"h":99.3,"l":99.3,"n":2,"o":99.3,"t":"2026-09-28T22:00:00Z","v":104,"vw":99.3},{"c":99.32,"h":99.32,"l":99.3,"n":5,"o":99.3,"t":"2026-09-28T22:30:00Z","v":811,"vw":99.302525},{"c":99.3423,"h":99.35,"l":99.3423,"n":2,"o":99.35,"t":"2026-09-28T22:45:00Z","v":950,"vw":99.345947},{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-09-28T23:15:00Z","v":150,"vw":99.3},{"c":99.3001,"h":99.3008,"l":99.3001,"n":5,"o":99.3008,"t":"2026-09-28T23:45:00Z","v":645,"vw":99.30045},{"c":99.23,"h":99.36,"l":99.23,"n":152,"o":99.3564,"t":"2026-09-29T08:00:00Z","v":3237,"vw":99.275956},{"c":99.361,"h":99.361,"l":99.361,"n":1,"o":99.361,"t":"2026-09-29T08:15:00Z","v":111,"vw":99.361},{"c":99.3598,"h":99.3598,"l":99.3598,"n":3,"o":99.3598,"t":"2026-09-29T09:00:00Z","v":1008,"vw":99.3598},{"c":99.3518,"h":99.3518,"l":99.3518,"n":2,"o":99.3518,"t":"2026-09-29T10:45:00Z","v":161,"vw":99.3518},{"c":99.3,"h":99.3,"l":99.3,"n":17,"o":99.3,"t":"2026-09-29T11:00:00Z","v":1062,"vw":99.3},{"c":99.3101,"h":99.37,"l":99.31,"n":25,"o":99.35,"t":"2026-09-29T11:15:00Z","v":1733,"vw":99.344053},{"c":99.353,"h":99.37,"l":99.3437,"n":13,"o":99.3687,"t":"2026-09-29T11:30:00Z","v":2489,"vw":99.356579},{"c":99.36,"h":99.37,"l":99.2855,"n":10,"o":99.3,"t":"2026-09-29T11:45:00Z","v":6310,"vw":99.365264},{"c":99.35,"h":99.37,"l":99.3456,"n":28,"o":99.37,"t":"2026-09-29T12:30:00Z","v":2613,"vw":99.352916},{"c":99.38,"h":99.38,"l":99.37,"n":24,"o":99.37,"t":"2026-09-29T12:45:00Z","v":5312,"vw":99.374153},{"c":99.38,"h":99.38,"l":99.38,"n":22,"o":99.38,"t":"2026-09-29T13:00:00Z","v":1227,"vw":99.38},{"c":99.38,"h":99.4,"l":99.37,"n":35,"o":99.3969,"t":"2026-09-29T13:15:00Z","v":5105,"vw":99.389271},{"c":99.23,"h":99.37,"l":99.14,"n":1309,"o":99.37,"t":"2026-09-29T13:30:00Z","v":138135,"vw":99.252905},{"c":99.18,"h":99.26,"l":99.11,"n":687,"o":99.22,"t":"2026-09-29T13:45:00Z","v":68737,"vw":99.170674},{"c":99.33,"h":99.3399,"l":99.1814,"n":513,"o":99.1814,"t":"2026-09-29T14:00:00Z","v":44424,"vw":99.260092},{"c":99.35,"h":99.41,"l":99.31,"n":678,"o":99.33,"t":"2026-09-29T14:15:00Z","v":64815,"vw":99.379276},{"c":99.36,"h":99.44,"l":99.33,"n":684,"o":99.345,"t":"2026-09-29T14:30:00Z","v":80414,"vw":99.397272},{"c":99.4016,"h":99.43,"l":99.35,"n":585,"o":99.36,"t":"2026-09-29T14:45:00Z","v":72283,"vw":99.392929},{"c":99.36,"h":99.42,"l":99.3,"n":700,"o":99.4,"t":"2026-09-29T15:00:00Z","v":81474,"vw":99.367927},{"c":99.3099,"h":99.39,"l":99.29,"n":599,"o":99.35,"t":"2026-09-29T15:15:00Z","v":71401,"vw":99.353496},{"c":99.42,"h":99.42,"l":99.3,"n":454,"o":99.3,"t":"2026-09-29T15:30:00Z","v":45805,"vw":99.383769},{"c":99.425,"h":99.43,"l":99.37,"n":391,"o":99.42,"t":"2026-09-29T15:45:00Z","v":46990,"vw":99.407467},{"c":99.37,"h":99.43,"l":99.37,"n":486,"o":99.43,"t":"2026-09-29T16:00:00Z","v":65361,"vw":99.391449},{"c":99.4,"h":99.43,"l":99.37,"n":628,"o":99.41,"t":"2026-09-29T16:15:00Z","v":96473,"vw":99.396891},{"c":99.3232,"h":99.42,"l":99.32,"n":468,"o":99.4,"t":"2026-09-29T16:30:00Z","v":57329,"vw":99.378001},{"c":99.39,"h":99.42,"l":99.33,"n":533,"o":99.35,"t":"2026-09-29T16:45:00Z","v":64955,"vw":99.367067},{"c":99.37,"h":99.4,"l":99.33,"n":506,"o":99.39,"t":"2026-09-29T17:00:00Z","v":50681,"vw":99.371651},{"c":99.3951,"h":99.42,"l":99.3201,"n":441,"o":99.38,"t":"2026-09-29T17:15:00Z","v":64618,"vw":99.375419},{"c":99.41,"h":99.44,"l":99.39,"n":413,"o":99.4,"t":"2026-09-29T17:30:00Z","v":48211,"vw":99.4213},{"c":99.43,"h":99.43,"l":99.38,"n":458,"o":99.4,"t":"2026-09-29T17:45:00Z","v":43989,"vw":99.416608},{"c":99.41,"h":99.44,"l":99.3849,"n":413,"o":99.41,"t":"2026-09-29T18:00:00Z","v":38073,"vw":99.414311},{"c":99.52,"h":99.53,"l":99.4105,"n":1117,"o":99.42,"t":"2026-09-29T18:15:00Z","v":237832,"vw":99.489098},{"c":99.47,"h":99.53,"l":99.45,"n":292,"o":99.52,"t":"2026-09-29T18:30:00Z","v":34740,"vw":99.489554},{"c":99.5,"h":99.53,"l":99.47,"n":604,"o":99.47,"t":"2026-09-29T18:45:00Z","v":83304,"vw":99.516362},{"c":99.48,"h":99.52,"l":99.46,"n":357,"o":99.5,"t":"2026-09-29T19:00:00Z","v":43765,"vw":99.491151},{"c":99.49,"h":99.53,"l":99.48,"n":376,"o":99.48,"t":"2026-09-29T19:15:00Z","v":45819,"vw":99.510857},{"c":99.53,"h":99.54,"l":99.49,"n":422,"o":99.49,"t":"2026-09-29T19:30:00Z","v":46498,"vw":99.522505},{"c":99.58,"h":99.6,"l":99.52,"n":937,"o":99.53,"t":"2026-09-29T19:45:00Z","v":100326,"vw":99.563033},{"c":99.55,"h":99.6,"l":99.52,"n":62,"o":99.56,"t":"2026-09-29T20:00:00Z","v":9099,"vw":99.559584},{"c":99.6,"h":99.6,"l":99.6,"n":18,"o":99.6,"t":"2026-09-29T20:15:00Z","v":1732,"vw":99.6},{"c":99.56,"h":99.61,"l":99.56,"n":18,"o":99.58,"t":"2026-09-29T20:30:00Z","v":2077,"vw":99.584555},{"c":99.61,"h":99.61,"l":99.61,"n":10,"o":99.61,"t":"2026-09-29T20:45:00Z","v":3805,"vw":99.61},{"c":99.5995,"h":99.6086,"l":99.5995,"n":8,"o":99.6086,"t":"2026-09-29T21:00:00Z","v":2794,"vw":99.602986},{"c":99.61,"h":99.61,"l":99.57,"n":22,"o":99.61,"t":"2026-09-29T21:15:00Z","v":3132,"vw":99.604839},{"c":99.64,"h":99.64,"l":99.64,"n":8,"o":99.64,"t":"2026-09-29T21:30:00Z","v":470,"vw":99.64},{"c":99.6399,"h":99.64,"l":99.63,"n":29,"o":99.63,"t":"2026-09-29T21:45:00Z","v":890,"vw":99.636633},{"c":99.69,"h":99.69,"l":99.65,"n":28,"o":99.65,"t":"2026-09-29T22:00:00Z","v":1253,"vw":99.658703},{"c":99.65,"h":99.68,"l":99.65,"n":112,"o":99.68,"t":"2026-09-29T22:15:00Z","v":2546,"vw":99.664899},{"c":99.68,"h":99.68,"l":99.63,"n":34,"o":99.65,"t":"2026-09-29T22:30:00Z","v":2663,"vw":99.638008},{"c":99.69,"h":99.7,"l":99.65,"n":47,"o":99.7,"t":"2026-09-29T22:45:00Z","v":2916,"vw":99.68566},{"c":99.72,"h":99.72,"l":99.68,"n":43,"o":99.6822,"t":"2026-09-29T23:00:00Z","v":7057,"vw":99.709102},{"c":99.718,"h":99.72,"l":99.68,"n":51,"o":99.71,"t":"2026-09-29T23:15:00Z","v":7562,"vw":99.717248},{"c":99.7,"h":99.7,"l":99.67,"n":20,"o":99.7,"t":"2026-09-29T23:30:00Z","v":5830,"vw":99.69791},{"c":99.71,"h":99.72,"l":99.7,"n":16,"o":99.71,"t":"2026-09-29T23:45:00Z","v":5961,"vw":99.709825},{"c":98.94,"h":99.178,"l":98.911,"n":222,"o":99.15,"t":"2026-09-30T08:00:00Z","v":4830,"vw":99.004395},{"c":98.8,"h":98.8,"l":98.8,"n":30,"o":98.8,"t":"2026-09-30T08:15:00Z","v":1710,"vw":98.8},{"c":98.81,"h":98.81,"l":98.81,"n":6,"o":98.81,"t":"2026-09-30T08:45:00Z","v":222,"vw":98.81},{"c":98.74,"h":98.74,"l":98.74,"n":2,"o":98.74,"t":"2026-09-30T09:00:00Z","v":181,"vw":98.74},{"c":98.81,"h":98.81,"l":98.8,"n":10,"o":98.8,"t":"2026-09-30T09:15:00Z","v":542,"vw":98.807442},{"c":98.89,"h":98.89,"l":98.87,"n":9,"o":98.88,"t":"2026-09-30T09:30:00Z","v":822,"vw":98.880884},{"c":98.9,"h":98.9,"l":98.85,"n":6,"o":98.85,"t":"2026-09-30T09:45:00Z","v":301,"vw":98.876077},{"c":98.985,"h":98.985,"l":98.92,"n":17,"o":98.92,"t":"2026-09-30T10:00:00Z","v":664,"vw":98.958333},{"c":98.92,"h":98.97,"l":98.88,"n":20,"o":98.97,"t":"2026-09-30T10:15:00Z","v":1587,"vw":98.918288},{"c":98.92,"h":98.92,"l":98.92,"n":17,"o":98.92,"t":"2026-09-30T10:30:00Z","v":991,"vw":98.92},{"c":99,"h":99,"l":98.96,"n":6,"o":98.96,"t":"2026-09-30T10:45:00Z","v":867,"vw":98.971339},{"c":98.9554,"h":98.96,"l":98.95,"n":5,"o":98.96,"t":"2026-09-30T11:00:00Z","v":1920,"vw":98.95662},{"c":98.95,"h":98.95,"l":98.95,"n":24,"o":98.95,"t":"2026-09-30T11:15:00Z","v":644,"vw":98.95},{"c":98.96,"h":98.96,"l":98.96,"n":1,"o":98.96,"t":"2026-09-30T11:30:00Z","v":513,"vw":98.96},{"c":98.96,"h":98.96,"l":98.9599,"n":8,"o":98.96,"t":"2026-09-30T11:45:00Z","v":2832,"vw":98.959993},{"c":98.92,"h":98.96,"l":98.92,"n":16,"o":98.95,"t":"2026-09-30T12:00:00Z","v":2804,"vw":98.925658},{"c":98.88,"h":98.99,"l":98.88,"n":60,"o":98.92,"t":"2026-09-30T12:15:00Z","v":11027,"vw":98.937814},{"c":99,"h":99,"l":98.97,"n":22,"o":98.97,"t":"2026-09-30T12:30:00Z","v":1594,"vw":98.992352},{"c":99.05,"h":99.05,"l":99.0314,"n":25,"o":99.05,"t":"2026-09-30T12:45:00Z","v":1135,"vw":99.0416},{"c":99.05,"h":99.05,"l":99.05,"n":13,"o":99.05,"t":"2026-09-30T13:00:00Z","v":325,"vw":99.05},{"c":99.03,"h":99.0612,"l":99.03,"n":21,"o":99.0612,"t":"2026-09-30T13:15:00Z","v":1189,"vw":99.051774},{"c":99.162,"h":99.24,"l":99,"n":1055,"o":99,"t":"2026-09-30T13:30:00Z","v":157202,"vw":99.151556},{"c":99.2,"h":99.24,"l":99.15,"n":579,"o":99.1799,"t":"2026-09-30T13:45:00Z","v":77961,"vw":99.200665},{"c":99.17,"h":99.2299,"l":99.13,"n":653,"o":99.2199,"t":"2026-09-30T14:00:00Z","v":93360,"vw":99.181288},{"c":99.325,"h":99.35,"l":99.16,"n":567,"o":99.17,"t":"2026-09-30T14:15:00Z","v":81377,"vw":99.283452},{"c":99.33,"h":99.34,"l":99.2586,"n":509,"o":99.325,"t":"2026-09-30T14:30:00Z","v":74441,"vw":99.302799},{"c":99.33,"h":99.36,"l":99.3,"n":646,"o":99.3002,"t":"2026-09-30T14:45:00Z","v":85924,"vw":99.326691},{"c":99.34,"h":99.38,"l":99.33,"n":455,"o":99.34,"t":"2026-09-30T15:00:00Z","v":59595,"vw":99.346296},{"c":99.305,"h":99.36,"l":99.25,"n":427,"o":99.34,"t":"2026-09-30T15:15:00Z","v":48283,"vw":99.317984},{"c":99.24,"h":99.36,"l":99.22,"n":612,"o":99.34,"t":"2026-09-30T15:30:00Z","v":107392,"vw":99.280766},{"c":99.21,"h":99.3,"l":99.21,"n":507,"o":99.25,"t":"2026-09-30T15:45:00Z","v":50956,"vw":99.243304},{"c":99.32,"h":99.32,"l":99.21,"n":443,"o":99.225,"t":"2026-09-30T16:00:00Z","v":50675,"vw":99.234148},{"c":99.27,"h":99.31,"l":99.235,"n":373,"o":99.3,"t":"2026-09-30T16:15:00Z","v":34047,"vw":99.271933},{"c":99.2779,"h":99.32,"l":99.24,"n":314,"o":99.25,"t":"2026-09-30T16:30:00Z","v":43799,"vw":99.287115},{"c":99.3,"h":99.34,"l":99.29,"n":374,"o":99.29,"t":"2026-09-30T16:45:00Z","v":51451,"vw":99.312276},{"c":99.305,"h":99.34,"l":99.28,"n":461,"o":99.33,"t":"2026-09-30T17:00:00Z","v":57733,"vw":99.314387},{"c":99.26,"h":99.3,"l":99.21,"n":370,"o":99.3,"t":"2026-09-30T17:15:00Z","v":49166,"vw":99.264965},{"c":99.225,"h":99.26,"l":99.21,"n":424,"o":99.2571,"t":"2026-09-30T17:30:00Z","v":54935,"vw":99.229489},{"c":99.16,"h":99.25,"l":99.16,"n":567,"o":99.225,"t":"2026-09-30T17:45:00Z","v":72869,"vw":99.201985},{"c":99.17,"h":99.24,"l":99.17,"n":294,"o":99.2,"t":"2026-09-30T18:00:00Z","v":35909,"vw":99.207114},{"c":99.17,"h":99.19,"l":99.145,"n":227,"o":99.1701,"t":"2026-09-30T18:15:00Z","v":25252,"vw":99.171023},{"c":99.2054,"h":99.25,"l":99.16,"n":235,"o":99.18,"t":"2026-09-30T18:30:00Z","v":29565,"vw":99.203075},{"c":99.205,"h":99.2399,"l":99.16,"n":297,"o":99.22,"t":"2026-09-30T18:45:00Z","v":38668,"vw":99.197372},{"c":99.14,"h":99.21,"l":99.13,"n":345,"o":99.19,"t":"2026-09-30T19:00:00Z","v":43896,"vw":99.180074},{"c":99.0961,"h":99.1747,"l":99.068,"n":347,"o":99.155,"t":"2026-09-30T19:15:00Z","v":46427,"vw":99.1256},{"c":99.12,"h":99.18,"l":99.1,"n":261,"o":99.1,"t":"2026-09-30T19:30:00Z","v":38168,"vw":99.142234},{"c":99.33,"h":99.35,"l":99.05,"n":733,"o":99.115,"t":"2026-09-30T19:45:00Z","v":81932,"vw":99.161809},{"c":99.3,"h":99.35,"l":99.3,"n":29,"o":99.35,"t":"2026-09-30T20:00:00Z","v":347652,"vw":99.349965},{"c":99.34,"h":99.34,"l":99.3,"n":4,"o":99.3,"t":"2026-09-30T20:15:00Z","v":202,"vw":99.32},{"c":99.33,"h":99.35,"l":99.3017,"n":19,"o":99.3017,"t":"2026-09-30T20:30:00Z","v":2786,"vw":99.331682},{"c":99.2,"h":99.2,"l":99.2,"n":5,"o":99.2,"t":"2026-09-30T20:45:00Z","v":151,"vw":99.2},{"c":99.2,"h":99.25,"l":99.2,"n":16,"o":99.25,"t":"2026-09-30T21:00:00Z","v":728,"vw":99.238458},{"c":99.36,"h":99.36,"l":99.2499,"n":18,"o":99.25,"t":"2026-09-30T21:15:00Z","v":8301,"vw":99.292625},{"c":99.4,"h":99.4,"l":99.35,"n":3,"o":99.35,"t":"2026-09-30T21:30:00Z","v":400,"vw":99.364706},{"c":99.18,"h":99.18,"l":99.18,"n":1,"o":99.18,"t":"2026-09-30T21:45:00Z","v":100,"vw":99.18},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-09-30T22:00:00Z","v":100,"vw":99.35},{"c":99.2,"h":99.3,"l":99.2,"n":32,"o":99.3,"t":"2026-09-30T22:45:00Z","v":5444,"vw":99.205138},{"c":99.1,"h":99.2,"l":99.1,"n":55,"o":99.2,"t":"2026-09-30T23:00:00Z","v":5749,"vw":99.13693},{"c":99.0174,"h":99.0174,"l":99.0174,"n":1,"o":99.0174,"t":"2026-09-30T23:15:00Z","v":100,"vw":99.0174},{"c":99.1,"h":99.1,"l":99.1,"n":2,"o":99.1,"t":"2026-09-30T23:30:00Z","v":601,"vw":99.1},{"c":99.15,"h":99.15,"l":99.12,"n":10,"o":99.15,"t":"2026-09-30T23:45:00Z","v":1607,"vw":99.139091},{"c":99.3,"h":99.3,"l":99.2,"n":37,"o":99.2,"t":"2026-10-01T08:00:00Z","v":1470,"vw":99.237196},{"c":99.28,"h":99.3,"l":99.2,"n":18,"o":99.22,"t":"2026-10-01T08:15:00Z","v":2485,"vw":99.255196},{"c":99.23,"h":99.23,"l":99.17,"n":7,"o":99.17,"t":"2026-10-01T08:45:00Z","v":594,"vw":99.194286},{"c":99.16,"h":99.2,"l":99.16,"n":5,"o":99.2,"t":"2026-10-01T10:15:00Z","v":376,"vw":99.176667},{"c":99.1583,"h":99.21,"l":99.1583,"n":9,"o":99.21,"t":"2026-10-01T10:30:00Z","v":654,"vw":99.168425},{"c":99.15,"h":99.16,"l":99.15,"n":3,"o":99.16,"t":"2026-10-01T10:45:00Z","v":589,"vw":99.154464},{"c":99.25,"h":99.25,"l":99.2,"n":8,"o":99.2,"t":"2026-10-01T11:00:00Z","v":418,"vw":99.233333},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-01T11:15:00Z","v":271,"vw":99.2},{"c":99.2015,"h":99.25,"l":99.2015,"n":8,"o":99.25,"t":"2026-10-01T11:30:00Z","v":5735,"vw":99.243539},{"c":99.25,"h":99.25,"l":99.25,"n":2,"o":99.25,"t":"2026-10-01T12:00:00Z","v":314,"vw":99.25},{"c":99.26,"h":99.26,"l":99.25,"n":20,"o":99.25,"t":"2026-10-01T12:15:00Z","v":2043,"vw":99.253703},{"c":99.26,"h":99.26,"l":99.26,"n":4,"o":99.26,"t":"2026-10-01T12:45:00Z","v":400,"vw":99.26},{"c":99.27,"h":99.27,"l":99.27,"n":14,"o":99.27,"t":"2026-10-01T13:00:00Z","v":933,"vw":99.27},{"c":99.2,"h":99.21,"l":99.2,"n":5,"o":99.21,"t":"2026-10-01T13:15:00Z","v":368,"vw":99.207143},{"c":99.34,"h":99.35,"l":99.16,"n":1081,"o":99.18,"t":"2026-10-01T13:30:00Z","v":126909,"vw":99.27108},{"c":99.535,"h":99.55,"l":99.34,"n":665,"o":99.34,"t":"2026-10-01T13:45:00Z","v":126642,"vw":99.466936},{"c":99.4,"h":99.55,"l":99.36,"n":605,"o":99.54,"t":"2026-10-01T14:00:00Z","v":107143,"vw":99.478271},{"c":99.4,"h":99.472,"l":99.29,"n":723,"o":99.4,"t":"2026-10-01T14:15:00Z","v":102603,"vw":99.391671},{"c":99.39,"h":99.43,"l":99.35,"n":499,"o":99.39,"t":"2026-10-01T14:30:00Z","v":70120,"vw":99.384011},{"c":99.25,"h":99.4,"l":99.21,"n":503,"o":99.4,"t":"2026-10-01T14:45:00Z","v":75022,"vw":99.27345},{"c":99.29,"h":99.29,"l":99.21,"n":454,"o":99.26,"t":"2026-10-01T15:00:00Z","v":76209,"vw":99.242487},{"c":99.25,"h":99.3314,"l":99.24,"n":488,"o":99.265,"t":"2026-10-01T15:15:00Z","v":72554,"vw":99.288473},{"c":99.305,"h":99.34,"l":99.21,"n":399,"o":99.26,"t":"2026-10-01T15:30:00Z","v":44832,"vw":99.264009},{"c":99.3,"h":99.34,"l":99.27,"n":556,"o":99.32,"t":"2026-10-01T15:45:00Z","v":68174,"vw":99.299107},{"c":99.34,"h":99.36,"l":99.29,"n":420,"o":99.3,"t":"2026-10-01T16:00:00Z","v":43401,"vw":99.325001},{"c":99.315,"h":99.38,"l":99.31,"n":429,"o":99.335,"t":"2026-10-01T16:15:00Z","v":64386,"vw":99.343385},{"c":99.38,"h":99.42,"l":99.32,"n":460,"o":99.32,"t":"2026-10-01T16:30:00Z","v":48546,"vw":99.384576},{"c":99.4,"h":99.42,"l":99.38,"n":433,"o":99.4,"t":"2026-10-01T16:45:00Z","v":57271,"vw":99.400088},{"c":99.39,"h":99.42,"l":99.37,"n":550,"o":99.39,"t":"2026-10-01T17:00:00Z","v":68836,"vw":99.39684},{"c":99.4,"h":99.47,"l":99.37,"n":462,"o":99.39,"t":"2026-10-01T17:15:00Z","v":64127,"vw":99.420976},{"c":99.485,"h":99.5,"l":99.3801,"n":541,"o":99.3801,"t":"2026-10-01T17:30:00Z","v":85343,"vw":99.463462},{"c":99.382,"h":99.5,"l":99.37,"n":632,"o":99.485,"t":"2026-10-01T17:45:00Z","v":79761,"vw":99.441668},{"c":99.515,"h":99.52,"l":99.4099,"n":290,"o":99.41,"t":"2026-10-01T18:00:00Z","v":66102,"vw":99.477156},{"c":99.53,"h":99.54,"l":99.51,"n":289,"o":99.511,"t":"2026-10-01T18:15:00Z","v":50257,"vw":99.535598},{"c":99.5615,"h":99.5615,"l":99.52,"n":275,"o":99.54,"t":"2026-10-01T18:30:00Z","v":49464,"vw":99.542275},{"c":99.55,"h":99.57,"l":99.53,"n":289,"o":99.565,"t":"2026-10-01T18:45:00Z","v":41272,"vw":99.560863},{"c":99.5601,"h":99.57,"l":99.53,"n":311,"o":99.55,"t":"2026-10-01T19:00:00Z","v":46173,"vw":99.560833},{"c":99.555,"h":99.59,"l":99.54,"n":526,"o":99.56,"t":"2026-10-01T19:15:00Z","v":45670,"vw":99.569034},{"c":99.49,"h":99.5656,"l":99.47,"n":454,"o":99.55,"t":"2026-10-01T19:30:00Z","v":75070,"vw":99.512979},{"c":99.5,"h":99.5,"l":99.462,"n":492,"o":99.5,"t":"2026-10-01T19:45:00Z","v":65258,"vw":99.492867},{"c":99.42,"h":99.5,"l":99.42,"n":22,"o":99.5,"t":"2026-10-01T20:00:00Z","v":5496,"vw":99.482903},{"c":99.4401,"h":99.4401,"l":99.44,"n":3,"o":99.44,"t":"2026-10-01T20:45:00Z","v":237,"vw":99.44005},{"c":99.4506,"h":99.4899,"l":99.4506,"n":4,"o":99.47,"t":"2026-10-01T21:00:00Z","v":1697,"vw":99.476176},{"c":99.46,"h":99.46,"l":99.46,"n":1,"o":99.46,"t":"2026-10-01T21:30:00Z","v":110,"vw":99.46},{"c":99.44,"h":99.4497,"l":99.44,"n":9,"o":99.4497,"t":"2026-10-01T21:45:00Z","v":1894,"vw":99.440779},{"c":99.41,"h":99.41,"l":99.41,"n":4,"o":99.41,"t":"2026-10-01T22:00:00Z","v":779,"vw":99.41},{"c":99.4975,"h":99.4975,"l":99.44,"n":2,"o":99.44,"t":"2026-10-01T22:15:00Z","v":1500,"vw":99.465032},{"c":99.45,"h":99.45,"l":99.45,"n":1,"o":99.45,"t":"2026-10-01T22:30:00Z","v":142,"vw":99.45},{"c":99.47,"h":99.47,"l":99.47,"n":1,"o":99.47,"t":"2026-10-01T22:45:00Z","v":140,"vw":99.47},{"c":99.38,"h":99.38,"l":99.38,"n":7,"o":99.38,"t":"2026-10-01T23:00:00Z","v":673,"vw":99.38},{"c":99.3776,"h":99.39,"l":99.35,"n":14,"o":99.35,"t":"2026-10-01T23:30:00Z","v":1316,"vw":99.356151},{"c":99.32,"h":99.34,"l":99.32,"n":6,"o":99.34,"t":"2026-10-01T23:45:00Z","v":2578,"vw":99.320783},{"c":99.4,"h":99.47,"l":99.4,"n":128,"o":99.4,"t":"2026-10-02T08:00:00Z","v":5319,"vw":99.432242},{"c":99.42,"h":99.42,"l":99.42,"n":5,"o":99.42,"t":"2026-10-02T08:15:00Z","v":687,"vw":99.42},{"c":99.44,"h":99.44,"l":99.44,"n":7,"o":99.44,"t":"2026-10-02T08:45:00Z","v":501,"vw":99.44},{"c":99.45,"h":99.45,"l":99.45,"n":2,"o":99.45,"t":"2026-10-02T09:00:00Z","v":300,"vw":99.45},{"c":99.41,"h":99.45,"l":99.41,"n":4,"o":99.45,"t":"2026-10-02T09:15:00Z","v":611,"vw":99.443333},{"c":99.44,"h":99.44,"l":99.44,"n":3,"o":99.44,"t":"2026-10-02T09:30:00Z","v":114,"vw":99.44},{"c":99.45,"h":99.45,"l":99.45,"n":12,"o":99.45,"t":"2026-10-02T09:45:00Z","v":1035,"vw":99.45},{"c":99.4,"h":99.41,"l":99.4,"n":6,"o":99.41,"t":"2026-10-02T10:00:00Z","v":960,"vw":99.401122},{"c":99.4,"h":99.4,"l":99.4,"n":7,"o":99.4,"t":"2026-10-02T10:15:00Z","v":334,"vw":99.4},{"c":99.36,"h":99.36,"l":99.36,"n":1,"o":99.36,"t":"2026-10-02T10:30:00Z","v":845,"vw":99.36},{"c":99.41,"h":99.48,"l":99.39,"n":34,"o":99.39,"t":"2026-10-02T11:00:00Z","v":3114,"vw":99.402032},{"c":99.4899,"h":99.49,"l":99.48,"n":13,"o":99.48,"t":"2026-10-02T11:15:00Z","v":830,"vw":99.483891},{"c":99.5,"h":99.5,"l":99.5,"n":8,"o":99.5,"t":"2026-10-02T11:30:00Z","v":459,"vw":99.5},{"c":99.4907,"h":99.4907,"l":99.4907,"n":2,"o":99.4907,"t":"2026-10-02T11:45:00Z","v":251,"vw":99.4907},{"c":99.5,"h":99.5,"l":99.5,"n":17,"o":99.5,"t":"2026-10-02T12:00:00Z","v":12401,"vw":99.5},{"c":99.7,"h":99.7,"l":99.5,"n":128,"o":99.5,"t":"2026-10-02T12:30:00Z","v":9333,"vw":99.60569},{"c":99.63,"h":99.71,"l":99.6217,"n":11,"o":99.7,"t":"2026-10-02T12:45:00Z","v":5021,"vw":99.638158},{"c":99.6,"h":99.66,"l":99.57,"n":9,"o":99.6,"t":"2026-10-02T13:00:00Z","v":1481,"vw":99.602699},{"c":99.57,"h":99.57,"l":99.51,"n":31,"o":99.51,"t":"2026-10-02T13:15:00Z","v":1756,"vw":99.548898},{"c":99.68,"h":99.68,"l":99.508,"n":1105,"o":99.57,"t":"2026-10-02T13:30:00Z","v":145023,"vw":99.618672},{"c":99.6659,"h":99.7,"l":99.6301,"n":581,"o":99.67,"t":"2026-10-02T13:45:00Z","v":92118,"vw":99.676813},{"c":99.68,"h":99.68,"l":99.64,"n":552,"o":99.67,"t":"2026-10-02T14:00:00Z","v":64319,"vw":99.662763},{"c":99.64,"h":99.68,"l":99.64,"n":522,"o":99.67,"t":"2026-10-02T14:15:00Z","v":63920,"vw":99.667404},{"c":99.6584,"h":99.68,"l":99.63,"n":532,"o":99.63,"t":"2026-10-02T14:30:00Z","v":74001,"vw":99.657519},{"c":99.65,"h":99.67,"l":99.6399,"n":440,"o":99.655,"t":"2026-10-02T14:45:00Z","v":55136,"vw":99.657047},{"c":99.674,"h":99.6786,"l":99.64,"n":368,"o":99.64,"t":"2026-10-02T15:00:00Z","v":40623,"vw":99.652183},{"c":99.665,"h":99.68,"l":99.63,"n":569,"o":99.68,"t":"2026-10-02T15:15:00Z","v":86673,"vw":99.653955},{"c":99.6725,"h":99.69,"l":99.665,"n":364,"o":99.67,"t":"2026-10-02T15:30:00Z","v":53192,"vw":99.676307},{"c":99.685,"h":99.69,"l":99.67,"n":458,"o":99.685,"t":"2026-10-02T15:45:00Z","v":60549,"vw":99.681729},{"c":99.685,"h":99.69,"l":99.67,"n":314,"o":99.68,"t":"2026-10-02T16:00:00Z","v":47893,"vw":99.683041},{"c":99.68,"h":99.7,"l":99.67,"n":382,"o":99.681,"t":"2026-10-02T16:15:00Z","v":55865,"vw":99.686671},{"c":99.68,"h":99.69,"l":99.68,"n":336,"o":99.68,"t":"2026-10-02T16:30:00Z","v":49683,"vw":99.684655},{"c":99.64,"h":99.69,"l":99.63,"n":402,"o":99.685,"t":"2026-10-02T16:45:00Z","v":82567,"vw":99.661031},{"c":99.6505,"h":99.662,"l":99.63,"n":343,"o":99.635,"t":"2026-10-02T17:00:00Z","v":53470,"vw":99.645683},{"c":99.63,"h":99.67,"l":99.63,"n":368,"o":99.655,"t":"2026-10-02T17:15:00Z","v":45753,"vw":99.642821},{"c":99.605,"h":99.67,"l":99.6,"n":413,"o":99.64,"t":"2026-10-02T17:30:00Z","v":56183,"vw":99.640693},{"c":99.5036,"h":99.6026,"l":99.48,"n":815,"o":99.6026,"t":"2026-10-02T17:45:00Z","v":85539,"vw":99.516702},{"c":99.4978,"h":99.51,"l":99.48,"n":319,"o":99.5,"t":"2026-10-02T18:00:00Z","v":65796,"vw":99.49841},{"c":99.47,"h":99.5,"l":99.43,"n":365,"o":99.5,"t":"2026-10-02T18:15:00Z","v":44814,"vw":99.476401},{"c":99.43,"h":99.49,"l":99.41,"n":394,"o":99.44,"t":"2026-10-02T18:30:00Z","v":49466,"vw":99.452394},{"c":99.45,"h":99.48,"l":99.41,"n":394,"o":99.43,"t":"2026-10-02T18:45:00Z","v":49847,"vw":99.437686},{"c":99.47,"h":99.49,"l":99.42,"n":380,"o":99.46,"t":"2026-10-02T19:00:00Z","v":59466,"vw":99.456914},{"c":99.44,"h":99.49,"l":99.41,"n":701,"o":99.47,"t":"2026-10-02T19:15:00Z","v":68501,"vw":99.436571},{"c":99.43,"h":99.47,"l":99.41,"n":449,"o":99.43,"t":"2026-10-02T19:30:00Z","v":52859,"vw":99.435263},{"c":99.46,"h":99.47,"l":99.4,"n":1176,"o":99.44,"t":"2026-10-02T19:45:00Z","v":158009,"vw":99.426413},{"c":99.4,"h":99.41,"l":99.38,"n":67,"o":99.41,"t":"2026-10-02T20:00:00Z","v":5529,"vw":99.405085},{"c":99.41,"h":99.5,"l":99.39,"n":11,"o":99.41,"t":"2026-10-02T20:15:00Z","v":1527,"vw":99.469334},{"c":99.45,"h":99.45,"l":99.4,"n":10,"o":99.4,"t":"2026-10-02T20:30:00Z","v":2455,"vw":99.447852},{"c":99.49,"h":99.49,"l":99.4139,"n":9,"o":99.48,"t":"2026-10-02T20:45:00Z","v":726,"vw":99.45343},{"c":99.4761,"h":99.49,"l":99.4195,"n":6,"o":99.4195,"t":"2026-10-02T21:00:00Z","v":1248,"vw":99.472279},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-02T21:30:00Z","v":110,"vw":99.43},{"c":99.44,"h":99.44,"l":99.44,"n":1,"o":99.44,"t":"2026-10-02T22:00:00Z","v":100,"vw":99.44},{"c":99.42,"h":99.42,"l":99.42,"n":1,"o":99.42,"t":"2026-10-02T22:30:00Z","v":295,"vw":99.42},{"c":99.41,"h":99.43,"l":99.41,"n":9,"o":99.43,"t":"2026-10-02T22:45:00Z","v":517,"vw":99.424819},{"c":99.43,"h":99.43,"l":99.43,"n":2,"o":99.43,"t":"2026-10-02T23:30:00Z","v":140,"vw":99.43},{"c":99.4,"h":99.4,"l":99.4,"n":2,"o":99.4,"t":"2026-10-02T23:45:00Z","v":524,"vw":99.4},{"c":99.45,"h":99.5,"l":99.45,"n":153,"o":99.46,"t":"2026-10-05T08:00:00Z","v":2593,"vw":99.460422},{"c":99.44,"h":99.44,"l":99.44,"n":2,"o":99.44,"t":"2026-10-05T08:45:00Z","v":319,"vw":99.44},{"c":99.44,"h":99.44,"l":99.44,"n":3,"o":99.44,"t":"2026-10-05T09:00:00Z","v":122,"vw":99.44},{"c":99.44,"h":99.44,"l":99.44,"n":8,"o":99.44,"t":"2026-10-05T09:45:00Z","v":409,"vw":99.44},{"c":99.44,"h":99.45,"l":99.44,"n":8,"o":99.45,"t":"2026-10-05T10:00:00Z","v":377,"vw":99.443876},{"c":99.45,"h":99.45,"l":99.44,"n":22,"o":99.44,"t":"2026-10-05T10:30:00Z","v":2581,"vw":99.447637},{"c":99.46,"h":99.46,"l":99.46,"n":3,"o":99.46,"t":"2026-10-05T10:45:00Z","v":179,"vw":99.46},{"c":99.4861,"h":99.4861,"l":99.4861,"n":18,"o":99.4861,"t":"2026-10-05T11:00:00Z","v":797,"vw":99.4861},{"c":99.44,"h":99.44,"l":99.44,"n":10,"o":99.44,"t":"2026-10-05T11:15:00Z","v":927,"vw":99.44},{"c":99.4324,"h":99.4324,"l":99.4324,"n":1,"o":99.4324,"t":"2026-10-05T11:30:00Z","v":450,"vw":99.4324},{"c":99.5,"h":99.5,"l":99.46,"n":5,"o":99.46,"t":"2026-10-05T12:15:00Z","v":436,"vw":99.469368},{"c":99.46,"h":99.47,"l":99.46,"n":7,"o":99.47,"t":"2026-10-05T12:30:00Z","v":327,"vw":99.465},{"c":99.4515,"h":99.4515,"l":99.4515,"n":1,"o":99.4515,"t":"2026-10-05T12:45:00Z","v":311,"vw":99.4515},{"c":99.468,"h":99.468,"l":99.45,"n":6,"o":99.45,"t":"2026-10-05T13:00:00Z","v":2364,"vw":99.453468},{"c":99.46,"h":99.46,"l":99.42,"n":36,"o":99.46,"t":"2026-10-05T13:15:00Z","v":3166,"vw":99.449147},{"c":99.55,"h":99.5929,"l":99.447,"n":1642,"o":99.45,"t":"2026-10-05T13:30:00Z","v":99898,"vw":99.524729},{"c":99.58,"h":99.6,"l":99.52,"n":650,"o":99.55,"t":"2026-10-05T13:45:00Z","v":79664,"vw":99.566562},{"c":99.605,"h":99.62,"l":99.5501,"n":505,"o":99.5501,"t":"2026-10-05T14:00:00Z","v":62177,"vw":99.597148},{"c":99.595,"h":99.6399,"l":99.57,"n":592,"o":99.62,"t":"2026-10-05T14:15:00Z","v":90811,"vw":99.605611},{"c":99.62,"h":99.63,"l":99.59,"n":529,"o":99.6,"t":"2026-10-05T14:30:00Z","v":55319,"vw":99.611332},{"c":99.6,"h":99.64,"l":99.57,"n":523,"o":99.602,"t":"2026-10-05T14:45:00Z","v":60024,"vw":99.604825},{"c":99.62,"h":99.63,"l":99.58,"n":411,"o":99.6,"t":"2026-10-05T15:00:00Z","v":65977,"vw":99.616222},{"c":99.61,"h":99.64,"l":99.6,"n":345,"o":99.63,"t":"2026-10-05T15:15:00Z","v":43336,"vw":99.62189},{"c":99.63,"h":99.64,"l":99.6134,"n":373,"o":99.62,"t":"2026-10-05T15:30:00Z","v":48115,"vw":99.633608},{"c":99.63,"h":99.64,"l":99.6,"n":362,"o":99.62,"t":"2026-10-05T15:45:00Z","v":80071,"vw":99.628683},{"c":99.63,"h":99.6399,"l":99.61,"n":386,"o":99.6399,"t":"2026-10-05T16:00:00Z","v":58866,"vw":99.627581},{"c":99.61,"h":99.64,"l":99.61,"n":301,"o":99.63,"t":"2026-10-05T16:15:00Z","v":32115,"vw":99.634762},{"c":99.63,"h":99.65,"l":99.62,"n":264,"o":99.62,"t":"2026-10-05T16:30:00Z","v":38634,"vw":99.638772},{"c":99.63,"h":99.64,"l":99.63,"n":290,"o":99.63,"t":"2026-10-05T16:45:00Z","v":31066,"vw":99.635354},{"c":99.55,"h":99.64,"l":99.53,"n":412,"o":99.6345,"t":"2026-10-05T17:00:00Z","v":55610,"vw":99.601957},{"c":99.575,"h":99.5999,"l":99.54,"n":337,"o":99.55,"t":"2026-10-05T17:15:00Z","v":41162,"vw":99.575254},{"c":99.6,"h":99.6099,"l":99.5799,"n":154,"o":99.5799,"t":"2026-10-05T17:30:00Z","v":34033,"vw":99.595495},{"c":99.615,"h":99.615,"l":99.6,"n":357,"o":99.6005,"t":"2026-10-05T17:45:00Z","v":19932,"vw":99.608219},{"c":99.58,"h":99.615,"l":99.57,"n":326,"o":99.61,"t":"2026-10-05T18:00:00Z","v":47783,"vw":99.590133},{"c":99.56,"h":99.58,"l":99.55,"n":315,"o":99.575,"t":"2026-10-05T18:15:00Z","v":28465,"vw":99.563548},{"c":99.5801,"h":99.59,"l":99.55,"n":226,"o":99.565,"t":"2026-10-05T18:30:00Z","v":37996,"vw":99.566169},{"c":99.6,"h":99.6066,"l":99.55,"n":290,"o":99.588,"t":"2026-10-05T18:45:00Z","v":38300,"vw":99.586453},{"c":99.57,"h":99.62,"l":99.57,"n":308,"o":99.605,"t":"2026-10-05T19:00:00Z","v":40440,"vw":99.60549},{"c":99.5761,"h":99.62,"l":99.55,"n":266,"o":99.58,"t":"2026-10-05T19:15:00Z","v":42143,"vw":99.580615},{"c":99.5851,"h":99.59,"l":99.55,"n":298,"o":99.55,"t":"2026-10-05T19:30:00Z","v":43893,"vw":99.571603},{"c":99.48,"h":99.59,"l":99.44,"n":603,"o":99.59,"t":"2026-10-05T19:45:00Z","v":79306,"vw":99.482069},{"c":99.5129,"h":99.5129,"l":99.48,"n":22,"o":99.48,"t":"2026-10-05T20:00:00Z","v":6434,"vw":99.480648},{"c":99.5156,"h":99.5156,"l":99.48,"n":13,"o":99.5,"t":"2026-10-05T20:15:00Z","v":3256,"vw":99.500784},{"c":99.52,"h":99.52,"l":99.52,"n":4,"o":99.52,"t":"2026-10-05T20:30:00Z","v":548,"vw":99.52},{"c":99.5197,"h":99.5197,"l":99.5197,"n":1,"o":99.5197,"t":"2026-10-05T20:45:00Z","v":100,"vw":99.5197},{"c":99.5199,"h":99.5199,"l":99.5199,"n":3,"o":99.5199,"t":"2026-10-05T21:00:00Z","v":660,"vw":99.5199},{"c":99.51,"h":99.51,"l":99.51,"n":2,"o":99.51,"t":"2026-10-05T21:15:00Z","v":107,"vw":99.51},{"c":99.5199,"h":99.52,"l":99.5199,"n":4,"o":99.52,"t":"2026-10-05T21:30:00Z","v":410,"vw":99.519963},{"c":99.51,"h":99.51,"l":99.51,"n":2,"o":99.51,"t":"2026-10-05T21:45:00Z","v":227,"vw":99.51},{"c":99.5199,"h":99.5199,"l":99.5197,"n":2,"o":99.5197,"t":"2026-10-05T22:00:00Z","v":2100,"vw":99.51989},{"c":99.5197,"h":99.5197,"l":99.5197,"n":1,"o":99.5197,"t":"2026-10-05T22:15:00Z","v":100,"vw":99.5197},{"c":99.5115,"h":99.5115,"l":99.5115,"n":1,"o":99.5115,"t":"2026-10-05T22:45:00Z","v":700,"vw":99.5115},{"c":99.5102,"h":99.5102,"l":99.5102,"n":1,"o":99.5102,"t":"2026-10-05T23:15:00Z","v":200,"vw":99.5102},{"c":99.51,"h":99.51,"l":99.51,"n":1,"o":99.51,"t":"2026-10-05T23:30:00Z","v":300,"vw":99.51},{"c":99.5,"h":99.5,"l":99.5,"n":75,"o":99.5,"t":"2026-10-06T08:00:00Z","v":1304,"vw":99.5},{"c":99.55,"h":99.55,"l":99.55,"n":7,"o":99.55,"t":"2026-10-06T09:00:00Z","v":924,"vw":99.55},{"c":99.5,"h":99.52,"l":99.5,"n":9,"o":99.52,"t":"2026-10-06T09:30:00Z","v":2170,"vw":99.515983},{"c":99.59,"h":99.59,"l":99.59,"n":9,"o":99.59,"t":"2026-10-06T09:45:00Z","v":834,"vw":99.59},{"c":99.54,"h":99.54,"l":99.4977,"n":28,"o":99.4977,"t":"2026-10-06T11:00:00Z","v":2726,"vw":99.523693},{"c":99.58,"h":99.58,"l":99.56,"n":4,"o":99.56,"t":"2026-10-06T11:45:00Z","v":250,"vw":99.570385},{"c":99.6,"h":99.6,"l":99.6,"n":2,"o":99.6,"t":"2026-10-06T12:45:00Z","v":500,"vw":99.6},{"c":99.6,"h":99.6,"l":99.6,"n":6,"o":99.6,"t":"2026-10-06T13:00:00Z","v":616,"vw":99.6},{"c":99.58,"h":99.62,"l":99.58,"n":47,"o":99.6,"t":"2026-10-06T13:15:00Z","v":11235,"vw":99.600302},{"c":99.6294,"h":99.64,"l":99.57,"n":846,"o":99.57,"t":"2026-10-06T13:30:00Z","v":76537,"vw":99.608593},{"c":99.605,"h":99.6299,"l":99.575,"n":638,"o":99.625,"t":"2026-10-06T13:45:00Z","v":66586,"vw":99.601211},{"c":99.6014,"h":99.63,"l":99.59,"n":503,"o":99.6015,"t":"2026-10-06T14:00:00Z","v":64626,"vw":99.613447},{"c":99.585,"h":99.62,"l":99.57,"n":486,"o":99.6001,"t":"2026-10-06T14:15:00Z","v":44502,"vw":99.600304},{"c":99.62,"h":99.64,"l":99.5767,"n":412,"o":99.5767,"t":"2026-10-06T14:30:00Z","v":48384,"vw":99.619042},{"c":99.625,"h":99.64,"l":99.59,"n":475,"o":99.62,"t":"2026-10-06T14:45:00Z","v":50690,"vw":99.620729},{"c":99.63,"h":99.64,"l":99.6101,"n":427,"o":99.625,"t":"2026-10-06T15:00:00Z","v":55035,"vw":99.63072},{"c":99.6399,"h":99.64,"l":99.6205,"n":398,"o":99.64,"t":"2026-10-06T15:15:00Z","v":47239,"vw":99.637594},{"c":99.645,"h":99.65,"l":99.62,"n":317,"o":99.62,"t":"2026-10-06T15:30:00Z","v":67217,"vw":99.641228},{"c":99.645,"h":99.65,"l":99.63,"n":304,"o":99.645,"t":"2026-10-06T15:45:00Z","v":34206,"vw":99.642497},{"c":99.6319,"h":99.65,"l":99.62,"n":231,"o":99.6401,"t":"2026-10-06T16:00:00Z","v":30506,"vw":99.636778},{"c":99.58,"h":99.6399,"l":99.58,"n":265,"o":99.63,"t":"2026-10-06T16:15:00Z","v":39334,"vw":99.625337},{"c":99.525,"h":99.5899,"l":99.515,"n":443,"o":99.5899,"t":"2026-10-06T16:30:00Z","v":53640,"vw":99.541652},{"c":99.56,"h":99.56,"l":99.525,"n":323,"o":99.525,"t":"2026-10-06T16:45:00Z","v":38840,"vw":99.550053},{"c":99.53,"h":99.57,"l":99.52,"n":398,"o":99.55,"t":"2026-10-06T17:00:00Z","v":29507,"vw":99.550975},{"c":99.535,"h":99.546,"l":99.53,"n":204,"o":99.53,"t":"2026-10-06T17:15:00Z","v":22360,"vw":99.537819},{"c":99.515,"h":99.535,"l":99.505,"n":318,"o":99.535,"t":"2026-10-06T17:30:00Z","v":27384,"vw":99.520749},{"c":99.505,"h":99.52,"l":99.5,"n":515,"o":99.51,"t":"2026-10-06T17:45:00Z","v":44226,"vw":99.505861},{"c":99.485,"h":99.505,"l":99.46,"n":309,"o":99.5002,"t":"2026-10-06T18:00:00Z","v":30870,"vw":99.484323},{"c":99.45,"h":99.485,"l":99.45,"n":294,"o":99.48,"t":"2026-10-06T18:15:00Z","v":29605,"vw":99.465068},{"c":99.475,"h":99.4868,"l":99.46,"n":255,"o":99.46,"t":"2026-10-06T18:30:00Z","v":25149,"vw":99.474313},{"c":99.47,"h":99.485,"l":99.45,"n":351,"o":99.47,"t":"2026-10-06T18:45:00Z","v":34833,"vw":99.464173},{"c":99.46,"h":99.4799,"l":99.46,"n":327,"o":99.47,"t":"2026-10-06T19:00:00Z","v":42035,"vw":99.464054},{"c":99.47,"h":99.47,"l":99.46,"n":204,"o":99.4699,"t":"2026-10-06T19:15:00Z","v":24669,"vw":99.465417},{"c":99.485,"h":99.485,"l":99.47,"n":223,"o":99.48,"t":"2026-10-06T19:30:00Z","v":30533,"vw":99.47856},{"c":99.48,"h":99.4887,"l":99.46,"n":380,"o":99.484,"t":"2026-10-06T19:45:00Z","v":52112,"vw":99.471069},{"c":99.48,"h":99.54,"l":99.47,"n":24,"o":99.47,"t":"2026-10-06T20:00:00Z","v":16018,"vw":99.479636},{"c":99.5107,"h":99.5107,"l":99.48,"n":7,"o":99.48,"t":"2026-10-06T20:15:00Z","v":956,"vw":99.486725},{"c":99.5379,"h":99.5379,"l":99.53,"n":3,"o":99.53,"t":"2026-10-06T20:45:00Z","v":411,"vw":99.53396},{"c":99.51,"h":99.5379,"l":99.51,"n":2,"o":99.5379,"t":"2026-10-06T21:00:00Z","v":2001,"vw":99.512803},{"c":99.51,"h":99.54,"l":99.51,"n":3,"o":99.54,"t":"2026-10-06T21:15:00Z","v":584,"vw":99.515226},{"c":99.5105,"h":99.5105,"l":99.5105,"n":1,"o":99.5105,"t":"2026-10-06T21:45:00Z","v":473,"vw":99.5105},{"c":99.53,"h":99.53,"l":99.53,"n":8,"o":99.53,"t":"2026-10-06T22:15:00Z","v":208,"vw":99.53},{"c":99.54,"h":99.54,"l":99.54,"n":6,"o":99.54,"t":"2026-10-06T22:30:00Z","v":522,"vw":99.54},{"c":99.54,"h":99.54,"l":99.54,"n":9,"o":99.54,"t":"2026-10-06T23:30:00Z","v":508,"vw":99.54},{"c":99.45,"h":99.58,"l":99.45,"n":31,"o":99.5,"t":"2026-10-07T08:00:00Z","v":1326,"vw":99.503577},{"c":99.43,"h":99.43,"l":99.43,"n":12,"o":99.43,"t":"2026-10-07T09:15:00Z","v":683,"vw":99.43},{"c":99.43,"h":99.43,"l":99.43,"n":4,"o":99.43,"t":"2026-10-07T09:30:00Z","v":251,"vw":99.43},{"c":99.421,"h":99.46,"l":99.42,"n":14,"o":99.46,"t":"2026-10-07T09:45:00Z","v":1932,"vw":99.441862},{"c":99.41,"h":99.42,"l":99.4,"n":33,"o":99.42,"t":"2026-10-07T10:00:00Z","v":4298,"vw":99.409565},{"c":99.45,"h":99.45,"l":99.4,"n":14,"o":99.4,"t":"2026-10-07T10:30:00Z","v":403,"vw":99.42624},{"c":99.47,"h":99.47,"l":99.44,"n":4,"o":99.44,"t":"2026-10-07T11:00:00Z","v":526,"vw":99.454178},{"c":99.42,"h":99.45,"l":99.42,"n":6,"o":99.45,"t":"2026-10-07T11:15:00Z","v":512,"vw":99.43797},{"c":99.41,"h":99.45,"l":99.41,"n":21,"o":99.45,"t":"2026-10-07T11:30:00Z","v":1906,"vw":99.423193},{"c":99.41,"h":99.41,"l":99.4,"n":16,"o":99.41,"t":"2026-10-07T11:45:00Z","v":9705,"vw":99.409895},{"c":99.4022,"h":99.4261,"l":99.4022,"n":5,"o":99.4261,"t":"2026-10-07T12:00:00Z","v":811,"vw":99.41467},{"c":99.4,"h":99.43,"l":99.4,"n":14,"o":99.42,"t":"2026-10-07T12:15:00Z","v":2649,"vw":99.413854},{"c":99.4,"h":99.43,"l":99.4,"n":31,"o":99.43,"t":"2026-10-07T12:45:00Z","v":5692,"vw":99.410501},{"c":99.4283,"h":99.4283,"l":99.4,"n":15,"o":99.4,"t":"2026-10-07T13:00:00Z","v":3527,"vw":99.408436},{"c":99.43,"h":99.43,"l":99.35,"n":79,"o":99.4279,"t":"2026-10-07T13:15:00Z","v":3751,"vw":99.402295},{"c":99.535,"h":99.55,"l":99.415,"n":928,"o":99.43,"t":"2026-10-07T13:30:00Z","v":90571,"vw":99.474856},{"c":99.54,"h":99.57,"l":99.52,"n":413,"o":99.5351,"t":"2026-10-07T13:45:00Z","v":44702,"vw":99.550659},{"c":99.56,"h":99.59,"l":99.55,"n":410,"o":99.57,"t":"2026-10-07T14:00:00Z","v":58143,"vw":99.56727},{"c":99.585,"h":99.59,"l":99.5523,"n":382,"o":99.56,"t":"2026-10-07T14:15:00Z","v":49108,"vw":99.573906},{"c":99.58,"h":99.59,"l":99.57,"n":411,"o":99.585,"t":"2026-10-07T14:30:00Z","v":48386,"vw":99.585331},{"c":99.545,"h":99.58,"l":99.5,"n":484,"o":99.571,"t":"2026-10-07T14:45:00Z","v":49805,"vw":99.544214},{"c":99.565,"h":99.59,"l":99.53,"n":319,"o":99.57,"t":"2026-10-07T15:00:00Z","v":40755,"vw":99.56848},{"c":99.54,"h":99.58,"l":99.52,"n":255,"o":99.565,"t":"2026-10-07T15:15:00Z","v":39991,"vw":99.559159},{"c":99.555,"h":99.57,"l":99.535,"n":270,"o":99.5351,"t":"2026-10-07T15:30:00Z","v":33318,"vw":99.552747},{"c":99.585,"h":99.59,"l":99.55,"n":256,"o":99.56,"t":"2026-10-07T15:45:00Z","v":26396,"vw":99.570661},{"c":99.595,"h":99.6,"l":99.575,"n":246,"o":99.584,"t":"2026-10-07T16:00:00Z","v":27529,"vw":99.587807},{"c":99.56,"h":99.59,"l":99.55,"n":303,"o":99.59,"t":"2026-10-07T16:15:00Z","v":62652,"vw":99.577213},{"c":99.52,"h":99.56,"l":99.52,"n":225,"o":99.56,"t":"2026-10-07T16:30:00Z","v":35575,"vw":99.539586},{"c":99.54,"h":99.5496,"l":99.53,"n":230,"o":99.53,"t":"2026-10-07T16:45:00Z","v":37385,"vw":99.542555},{"c":99.55,"h":99.56,"l":99.5211,"n":225,"o":99.54,"t":"2026-10-07T17:00:00Z","v":31001,"vw":99.548307},{"c":99.55,"h":99.5675,"l":99.54,"n":191,"o":99.54,"t":"2026-10-07T17:15:00Z","v":37005,"vw":99.554669},{"c":99.56,"h":99.5607,"l":99.55,"n":208,"o":99.55,"t":"2026-10-07T17:30:00Z","v":31198,"vw":99.554138},{"c":99.56,"h":99.57,"l":99.55,"n":274,"o":99.56,"t":"2026-10-07T17:45:00Z","v":39087,"vw":99.565065},{"c":99.53,"h":99.575,"l":99.53,"n":297,"o":99.56,"t":"2026-10-07T18:00:00Z","v":54265,"vw":99.557401},{"c":99.52,"h":99.54,"l":99.51,"n":269,"o":99.54,"t":"2026-10-07T18:15:00Z","v":31947,"vw":99.525505},{"c":99.55,"h":99.55,"l":99.51,"n":239,"o":99.51,"t":"2026-10-07T18:30:00Z","v":35648,"vw":99.532735},{"c":99.53,"h":99.56,"l":99.52,"n":266,"o":99.56,"t":"2026-10-07T18:45:00Z","v":40355,"vw":99.540387},{"c":99.51,"h":99.53,"l":99.51,"n":178,"o":99.53,"t":"2026-10-07T19:00:00Z","v":24981,"vw":99.524066},{"c":99.525,"h":99.5372,"l":99.51,"n":217,"o":99.51,"t":"2026-10-07T19:15:00Z","v":29092,"vw":99.522243},{"c":99.45,"h":99.53,"l":99.45,"n":371,"o":99.52,"t":"2026-10-07T19:30:00Z","v":61728,"vw":99.500971},{"c":99.43,"h":99.51,"l":99.42,"n":490,"o":99.4498,"t":"2026-10-07T19:45:00Z","v":58409,"vw":99.459943},{"c":99.43,"h":99.43,"l":99.43,"n":16,"o":99.43,"t":"2026-10-07T20:00:00Z","v":10250,"vw":99.43},{"c":99.49,"h":99.5306,"l":99.49,"n":3,"o":99.5306,"t":"2026-10-07T20:15:00Z","v":221,"vw":99.5103},{"c":99.4604,"h":99.4604,"l":99.4604,"n":1,"o":99.4604,"t":"2026-10-07T20:30:00Z","v":100,"vw":99.4604},{"c":99.5,"h":99.5,"l":99.5,"n":2,"o":99.5,"t":"2026-10-07T20:45:00Z","v":309,"vw":99.5},{"c":99.5,"h":99.5,"l":99.5,"n":2,"o":99.5,"t":"2026-10-07T21:00:00Z","v":236,"vw":99.5},{"c":99.46,"h":99.46,"l":99.46,"n":6,"o":99.46,"t":"2026-10-07T21:15:00Z","v":965,"vw":99.46},{"c":99.49,"h":99.49,"l":99.46,"n":4,"o":99.46,"t":"2026-10-07T21:30:00Z","v":684,"vw":99.46533},{"c":99.4786,"h":99.4786,"l":99.4786,"n":3,"o":99.4786,"t":"2026-10-07T22:00:00Z","v":362,"vw":99.4786},{"c":99.4501,"h":99.46,"l":99.45,"n":5,"o":99.46,"t":"2026-10-07T22:15:00Z","v":1481,"vw":99.452013},{"c":99.4531,"h":99.4531,"l":99.4531,"n":1,"o":99.4531,"t":"2026-10-07T22:30:00Z","v":100,"vw":99.4531},{"c":99.4501,"h":99.47,"l":99.45,"n":5,"o":99.47,"t":"2026-10-07T22:45:00Z","v":1252,"vw":99.453375},{"c":99.4579,"h":99.4579,"l":99.4579,"n":3,"o":99.4579,"t":"2026-10-07T23:00:00Z","v":533,"vw":99.4579},{"c":99.45,"h":99.45,"l":99.45,"n":1,"o":99.45,"t":"2026-10-07T23:30:00Z","v":234,"vw":99.45},{"c":99.58,"h":99.65,"l":99.54,"n":44,"o":99.5952,"t":"2026-10-08T08:00:00Z","v":2192,"vw":99.602833},{"c":99.56,"h":99.56,"l":99.52,"n":3,"o":99.52,"t":"2026-10-08T08:30:00Z","v":700,"vw":99.552857},{"c":99.6,"h":99.6,"l":99.55,"n":15,"o":99.56,"t":"2026-10-08T08:45:00Z","v":1558,"vw":99.573602},{"c":99.51,"h":99.52,"l":99.51,"n":5,"o":99.52,"t":"2026-10-08T09:00:00Z","v":665,"vw":99.516126},{"c":99.5594,"h":99.5594,"l":99.5594,"n":1,"o":99.5594,"t":"2026-10-08T09:15:00Z","v":151,"vw":99.5594},{"c":99.51,"h":99.51,"l":99.51,"n":4,"o":99.51,"t":"2026-10-08T09:30:00Z","v":459,"vw":99.51},{"c":99.41,"h":99.51,"l":99.4,"n":37,"o":99.51,"t":"2026-10-08T09:45:00Z","v":2051,"vw":99.458438},{"c":99.43,"h":99.43,"l":99.4,"n":18,"o":99.43,"t":"2026-10-08T10:45:00Z","v":1243,"vw":99.426575},{"c":99.37,"h":99.43,"l":99.31,"n":51,"o":99.43,"t":"2026-10-08T11:00:00Z","v":6980,"vw":99.360679},{"c":99.2,"h":99.33,"l":99.2,"n":68,"o":99.33,"t":"2026-10-08T11:15:00Z","v":2900,"vw":99.252484},{"c":99.3,"h":99.3,"l":99.15,"n":32,"o":99.22,"t":"2026-10-08T11:30:00Z","v":1353,"vw":99.191032},{"c":99.3619,"h":99.45,"l":99.36,"n":3,"o":99.45,"t":"2026-10-08T11:45:00Z","v":822,"vw":99.383054},{"c":99.4,"h":99.45,"l":99.4,"n":13,"o":99.45,"t":"2026-10-08T12:00:00Z","v":504,"vw":99.416667},{"c":99.3,"h":99.35,"l":99.25,"n":8,"o":99.35,"t":"2026-10-08T12:15:00Z","v":4294,"vw":99.276144},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-10-08T12:45:00Z","v":100,"vw":99.26},{"c":99.35,"h":99.37,"l":99.35,"n":7,"o":99.37,"t":"2026-10-08T13:00:00Z","v":521,"vw":99.353968},{"c":99.36,"h":99.42,"l":99.33,"n":28,"o":99.37,"t":"2026-10-08T13:15:00Z","v":2190,"vw":99.373677},{"c":99.45,"h":99.52,"l":99.37,"n":847,"o":99.42,"t":"2026-10-08T13:30:00Z","v":87000,"vw":99.475685},{"c":99.475,"h":99.5,"l":99.4001,"n":448,"o":99.4001,"t":"2026-10-08T13:45:00Z","v":41221,"vw":99.472908},{"c":99.5,"h":99.53,"l":99.46,"n":406,"o":99.479,"t":"2026-10-08T14:00:00Z","v":43329,"vw":99.494733},{"c":99.4999,"h":99.52,"l":99.48,"n":421,"o":99.5,"t":"2026-10-08T14:15:00Z","v":47703,"vw":99.501476},{"c":99.4999,"h":99.52,"l":99.48,"n":382,"o":99.485,"t":"2026-10-08T14:30:00Z","v":56526,"vw":99.502241},{"c":99.51,"h":99.5191,"l":99.48,"n":199,"o":99.5,"t":"2026-10-08T14:45:00Z","v":31176,"vw":99.498106},{"c":99.4901,"h":99.51,"l":99.48,"n":260,"o":99.5,"t":"2026-10-08T15:00:00Z","v":32864,"vw":99.499236},{"c":99.43,"h":99.5,"l":99.38,"n":437,"o":99.49,"t":"2026-10-08T15:15:00Z","v":83464,"vw":99.435766},{"c":99.35,"h":99.4299,"l":99.3,"n":525,"o":99.42,"t":"2026-10-08T15:30:00Z","v":74960,"vw":99.339712},{"c":99.4,"h":99.42,"l":99.32,"n":344,"o":99.32,"t":"2026-10-08T15:45:00Z","v":41369,"vw":99.374882},{"c":99.27,"h":99.41,"l":99.27,"n":469,"o":99.35,"t":"2026-10-08T16:00:00Z","v":71664,"vw":99.30154},{"c":99.37,"h":99.45,"l":99.27,"n":346,"o":99.272,"t":"2026-10-08T16:15:00Z","v":52930,"vw":99.39731},{"c":99.3051,"h":99.36,"l":99.29,"n":355,"o":99.35,"t":"2026-10-08T16:30:00Z","v":43503,"vw":99.32437},{"c":99.25,"h":99.315,"l":99.22,"n":420,"o":99.3,"t":"2026-10-08T16:45:00Z","v":54558,"vw":99.274864},{"c":99.25,"h":99.26,"l":99.2,"n":485,"o":99.25,"t":"2026-10-08T17:00:00Z","v":61557,"vw":99.237044},{"c":99.09,"h":99.26,"l":99.08,"n":602,"o":99.25,"t":"2026-10-08T17:15:00Z","v":78372,"vw":99.197736},{"c":99.2104,"h":99.24,"l":99.1,"n":358,"o":99.12,"t":"2026-10-08T17:30:00Z","v":64225,"vw":99.170874},{"c":99.28,"h":99.3,"l":99.18,"n":484,"o":99.2251,"t":"2026-10-08T17:45:00Z","v":72829,"vw":99.265839},{"c":99.25,"h":99.3,"l":99.24,"n":360,"o":99.3,"t":"2026-10-08T18:00:00Z","v":51022,"vw":99.280106},{"c":99.27,"h":99.3,"l":99.23,"n":453,"o":99.25,"t":"2026-10-08T18:15:00Z","v":56198,"vw":99.259794},{"c":99.3,"h":99.33,"l":99.27,"n":321,"o":99.275,"t":"2026-10-08T18:30:00Z","v":52093,"vw":99.300895},{"c":99.4285,"h":99.4285,"l":99.3106,"n":202,"o":99.32,"t":"2026-10-08T18:45:00Z","v":25650,"vw":99.372447},{"c":99.42,"h":99.47,"l":99.38,"n":362,"o":99.44,"t":"2026-10-08T19:00:00Z","v":65777,"vw":99.431922},{"c":99.4396,"h":99.46,"l":99.41,"n":217,"o":99.421,"t":"2026-10-08T19:15:00Z","v":30047,"vw":99.436999},{"c":99.4087,"h":99.45,"l":99.3,"n":427,"o":99.45,"t":"2026-10-08T19:30:00Z","v":97526,"vw":99.37071},{"c":99.44,"h":99.44,"l":99.35,"n":381,"o":99.4,"t":"2026-10-08T19:45:00Z","v":49448,"vw":99.393486},{"c":99.4287,"h":99.45,"l":99.3502,"n":15,"o":99.45,"t":"2026-10-08T20:00:00Z","v":5084,"vw":99.422912},{"c":99.3755,"h":99.4,"l":99.3755,"n":7,"o":99.4,"t":"2026-10-08T20:15:00Z","v":545,"vw":99.395333},{"c":99.38,"h":99.39,"l":99.33,"n":25,"o":99.38,"t":"2026-10-08T20:30:00Z","v":16919,"vw":99.359642},{"c":99.39,"h":99.42,"l":99.39,"n":3,"o":99.42,"t":"2026-10-08T20:45:00Z","v":272,"vw":99.401905},{"c":99.42,"h":99.42,"l":99.38,"n":4,"o":99.38,"t":"2026-10-08T21:00:00Z","v":297,"vw":99.4},{"c":99.46,"h":99.46,"l":99.42,"n":6,"o":99.42,"t":"2026-10-08T21:15:00Z","v":1000,"vw":99.446249},{"c":99.46,"h":99.46,"l":99.46,"n":1,"o":99.46,"t":"2026-10-08T21:30:00Z","v":121,"vw":99.46},{"c":99.4195,"h":99.4195,"l":99.4195,"n":6,"o":99.4195,"t":"2026-10-08T22:00:00Z","v":252,"vw":99.4195},{"c":99.35,"h":99.41,"l":99.35,"n":9,"o":99.41,"t":"2026-10-08T22:15:00Z","v":706,"vw":99.371967},{"c":99.35,"h":99.35,"l":99.35,"n":2,"o":99.35,"t":"2026-10-08T22:30:00Z","v":200,"vw":99.35},{"c":99.34,"h":99.34,"l":99.34,"n":3,"o":99.34,"t":"2026-10-08T22:45:00Z","v":996,"vw":99.34},{"c":99.42,"h":99.42,"l":99.42,"n":2,"o":99.42,"t":"2026-10-08T23:15:00Z","v":110,"vw":99.42},{"c":99.4204,"h":99.45,"l":99.4204,"n":18,"o":99.45,"t":"2026-10-09T08:00:00Z","v":1040,"vw":99.443169},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-09T08:30:00Z","v":100,"vw":99.43},{"c":99.49,"h":99.49,"l":99.49,"n":6,"o":99.49,"t":"2026-10-09T09:00:00Z","v":322,"vw":99.49},{"c":99.44,"h":99.44,"l":99.44,"n":1,"o":99.44,"t":"2026-10-09T09:45:00Z","v":120,"vw":99.44},{"c":99.45,"h":99.6,"l":99.44,"n":55,"o":99.44,"t":"2026-10-09T11:00:00Z","v":6423,"vw":99.573634},{"c":99.535,"h":99.535,"l":99.535,"n":4,"o":99.535,"t":"2026-10-09T12:30:00Z","v":201,"vw":99.535},{"c":99.5338,"h":99.5338,"l":99.52,"n":4,"o":99.52,"t":"2026-10-09T12:45:00Z","v":1267,"vw":99.53104},{"c":99.55,"h":99.55,"l":99.54,"n":17,"o":99.54,"t":"2026-10-09T13:00:00Z","v":5500,"vw":99.549379},{"c":99.57,"h":99.57,"l":99.57,"n":7,"o":99.57,"t":"2026-10-09T13:15:00Z","v":567,"vw":99.57},{"c":99.55,"h":99.6,"l":99.52,"n":686,"o":99.53,"t":"2026-10-09T13:30:00Z","v":87261,"vw":99.552883},{"c":99.55,"h":99.57,"l":99.5,"n":337,"o":99.55,"t":"2026-10-09T13:45:00Z","v":48426,"vw":99.548163},{"c":99.6,"h":99.64,"l":99.55,"n":460,"o":99.57,"t":"2026-10-09T14:00:00Z","v":73450,"vw":99.586768},{"c":99.62,"h":99.68,"l":99.62,"n":522,"o":99.62,"t":"2026-10-09T14:15:00Z","v":64423,"vw":99.648578},{"c":99.635,"h":99.66,"l":99.5767,"n":444,"o":99.63,"t":"2026-10-09T14:30:00Z","v":54277,"vw":99.616361},{"c":99.585,"h":99.64,"l":99.54,"n":457,"o":99.6121,"t":"2026-10-09T14:45:00Z","v":50693,"vw":99.594247},{"c":99.6178,"h":99.6198,"l":99.57,"n":374,"o":99.595,"t":"2026-10-09T15:00:00Z","v":59308,"vw":99.595844},{"c":99.645,"h":99.664,"l":99.61,"n":261,"o":99.615,"t":"2026-10-09T15:15:00Z","v":34053,"vw":99.642571},{"c":99.66,"h":99.69,"l":99.6432,"n":255,"o":99.6432,"t":"2026-10-09T15:30:00Z","v":24839,"vw":99.673694},{"c":99.6855,"h":99.6855,"l":99.66,"n":281,"o":99.665,"t":"2026-10-09T15:45:00Z","v":36257,"vw":99.67572},{"c":99.69,"h":99.7,"l":99.6715,"n":256,"o":99.675,"t":"2026-10-09T16:00:00Z","v":33656,"vw":99.688307},{"c":99.71,"h":99.7275,"l":99.69,"n":392,"o":99.7,"t":"2026-10-09T16:15:00Z","v":47030,"vw":99.707869},{"c":99.68,"h":99.725,"l":99.66,"n":199,"o":99.715,"t":"2026-10-09T16:30:00Z","v":29493,"vw":99.69592},{"c":99.66,"h":99.69,"l":99.66,"n":276,"o":99.685,"t":"2026-10-09T16:45:00Z","v":45173,"vw":99.674636},{"c":99.68,"h":99.69,"l":99.64,"n":199,"o":99.67,"t":"2026-10-09T17:00:00Z","v":30859,"vw":99.676255},{"c":99.65,"h":99.69,"l":99.65,"n":172,"o":99.67,"t":"2026-10-09T17:15:00Z","v":34551,"vw":99.67108},{"c":99.67,"h":99.675,"l":99.63,"n":248,"o":99.6499,"t":"2026-10-09T17:30:00Z","v":32577,"vw":99.656707},{"c":99.665,"h":99.685,"l":99.66,"n":280,"o":99.675,"t":"2026-10-09T17:45:00Z","v":58233,"vw":99.676119},{"c":99.65,"h":99.69,"l":99.65,"n":222,"o":99.6729,"t":"2026-10-09T18:00:00Z","v":49113,"vw":99.673476},{"c":99.65,"h":99.665,"l":99.62,"n":225,"o":99.65,"t":"2026-10-09T18:15:00Z","v":28163,"vw":99.640985},{"c":99.61,"h":99.67,"l":99.61,"n":276,"o":99.665,"t":"2026-10-09T18:30:00Z","v":51920,"vw":99.653706},{"c":99.645,"h":99.66,"l":99.59,"n":264,"o":99.61,"t":"2026-10-09T18:45:00Z","v":36478,"vw":99.632818},{"c":99.65,"h":99.66,"l":99.6301,"n":267,"o":99.65,"t":"2026-10-09T19:00:00Z","v":43057,"vw":99.651029},{"c":99.61,"h":99.66,"l":99.61,"n":233,"o":99.641,"t":"2026-10-09T19:15:00Z","v":43484,"vw":99.645108},{"c":99.62,"h":99.64,"l":99.59,"n":268,"o":99.62,"t":"2026-10-09T19:30:00Z","v":39120,"vw":99.614591},{"c":99.64,"h":99.68,"l":99.61,"n":731,"o":99.615,"t":"2026-10-09T19:45:00Z","v":110284,"vw":99.649927},{"c":99.65,"h":99.655,"l":99.65,"n":14,"o":99.655,"t":"2026-10-09T20:00:00Z","v":5378,"vw":99.654618},{"c":99.6412,"h":99.6412,"l":99.6412,"n":2,"o":99.6412,"t":"2026-10-09T20:45:00Z","v":350,"vw":99.6412},{"c":99.64,"h":99.69,"l":99.64,"n":2,"o":99.69,"t":"2026-10-09T21:15:00Z","v":337,"vw":99.675163},{"c":99.6462,"h":99.6462,"l":99.6462,"n":1,"o":99.6462,"t":"2026-10-09T21:45:00Z","v":100,"vw":99.6462},{"c":99.6799,"h":99.6799,"l":99.6799,"n":1,"o":99.6799,"t":"2026-10-09T22:30:00Z","v":250,"vw":99.6799},{"c":99.65,"h":99.65,"l":99.63,"n":15,"o":99.65,"t":"2026-10-09T22:45:00Z","v":2137,"vw":99.646076},{"c":99.65,"h":99.65,"l":99.65,"n":1,"o":99.65,"t":"2026-10-09T23:00:00Z","v":300,"vw":99.65},{"c":99.66,"h":99.66,"l":99.66,"n":26,"o":99.66,"t":"2026-10-12T08:00:00Z","v":2409,"vw":99.66},{"c":99.66,"h":99.66,"l":99.66,"n":10,"o":99.66,"t":"2026-10-12T08:15:00Z","v":940,"vw":99.66},{"c":99.66,"h":99.66,"l":99.66,"n":1,"o":99.66,"t":"2026-10-12T09:15:00Z","v":100,"vw":99.66},{"c":99.65,"h":99.65,"l":99.65,"n":1,"o":99.65,"t":"2026-10-12T10:00:00Z","v":109,"vw":99.65},{"c":99.66,"h":99.66,"l":99.66,"n":1,"o":99.66,"t":"2026-10-12T10:15:00Z","v":100,"vw":99.66},{"c":99.6758,"h":99.68,"l":99.65,"n":10,"o":99.6501,"t":"2026-10-12T11:00:00Z","v":4912,"vw":99.65221},{"c":99.7395,"h":99.7395,"l":99.68,"n":15,"o":99.68,"t":"2026-10-12T11:15:00Z","v":3118,"vw":99.733472},{"c":99.69,"h":99.69,"l":99.66,"n":23,"o":99.6768,"t":"2026-10-12T12:00:00Z","v":1243,"vw":99.678711},{"c":99.69,"h":99.69,"l":99.69,"n":8,"o":99.69,"t":"2026-10-12T12:30:00Z","v":1271,"vw":99.69},{"c":99.68,"h":99.6831,"l":99.68,"n":6,"o":99.6831,"t":"2026-10-12T12:45:00Z","v":434,"vw":99.680738},{"c":99.69,"h":99.69,"l":99.69,"n":1,"o":99.69,"t":"2026-10-12T13:00:00Z","v":551,"vw":99.69},{"c":99.66,"h":99.6881,"l":99.66,"n":6,"o":99.68,"t":"2026-10-12T13:15:00Z","v":1205,"vw":99.678075},{"c":99.72,"h":99.74,"l":99.66,"n":886,"o":99.69,"t":"2026-10-12T13:30:00Z","v":86071,"vw":99.714943},{"c":99.775,"h":99.78,"l":99.68,"n":621,"o":99.74,"t":"2026-10-12T13:45:00Z","v":93528,"vw":99.743791},{"c":99.775,"h":99.8,"l":99.76,"n":471,"o":99.775,"t":"2026-10-12T14:00:00Z","v":67713,"vw":99.785451},{"c":99.78,"h":99.805,"l":99.77,"n":315,"o":99.79,"t":"2026-10-12T14:15:00Z","v":55332,"vw":99.79375},{"c":99.819,"h":99.82,"l":99.78,"n":328,"o":99.78,"t":"2026-10-12T14:30:00Z","v":60540,"vw":99.798492},{"c":99.82,"h":99.83,"l":99.8,"n":335,"o":99.8194,"t":"2026-10-12T14:45:00Z","v":59241,"vw":99.815118},{"c":99.8278,"h":99.84,"l":99.81,"n":327,"o":99.83,"t":"2026-10-12T15:00:00Z","v":44839,"vw":99.826497},{"c":99.83,"h":99.84,"l":99.82,"n":279,"o":99.825,"t":"2026-10-12T15:15:00Z","v":39405,"vw":99.830443},{"c":99.86,"h":99.87,"l":99.82,"n":316,"o":99.835,"t":"2026-10-12T15:30:00Z","v":50948,"vw":99.837873},{"c":99.855,"h":99.86,"l":99.84,"n":239,"o":99.845,"t":"2026-10-12T15:45:00Z","v":49495,"vw":99.853894},{"c":99.81,"h":99.86,"l":99.81,"n":298,"o":99.852,"t":"2026-10-12T16:00:00Z","v":75085,"vw":99.842728},{"c":99.84,"h":99.845,"l":99.8,"n":206,"o":99.81,"t":"2026-10-12T16:15:00Z","v":31205,"vw":99.828336},{"c":99.845,"h":99.85,"l":99.83,"n":161,"o":99.845,"t":"2026-10-12T16:30:00Z","v":19104,"vw":99.843545},{"c":99.83,"h":99.85,"l":99.81,"n":414,"o":99.845,"t":"2026-10-12T16:45:00Z","v":51893,"vw":99.832331},{"c":99.84,"h":99.85,"l":99.82,"n":278,"o":99.82,"t":"2026-10-12T17:00:00Z","v":36732,"vw":99.842886},{"c":99.852,"h":99.87,"l":99.83,"n":142,"o":99.8499,"t":"2026-10-12T17:15:00Z","v":31037,"vw":99.85103},{"c":99.8599,"h":99.865,"l":99.84,"n":205,"o":99.852,"t":"2026-10-12T17:30:00Z","v":33676,"vw":99.854284},{"c":99.85,"h":99.86,"l":99.84,"n":343,"o":99.85,"t":"2026-10-12T17:45:00Z","v":28830,"vw":99.852708},{"c":99.8517,"h":99.86,"l":99.85,"n":273,"o":99.85,"t":"2026-10-12T18:00:00Z","v":49456,"vw":99.858279},{"c":99.88,"h":99.885,"l":99.85,"n":350,"o":99.85,"t":"2026-10-12T18:15:00Z","v":70285,"vw":99.870148},{"c":99.89,"h":99.895,"l":99.88,"n":272,"o":99.88,"t":"2026-10-12T18:30:00Z","v":45822,"vw":99.886273},{"c":99.88,"h":99.895,"l":99.86,"n":300,"o":99.89,"t":"2026-10-12T18:45:00Z","v":64052,"vw":99.87741},{"c":99.885,"h":99.89,"l":99.86,"n":284,"o":99.89,"t":"2026-10-12T19:00:00Z","v":72922,"vw":99.880497},{"c":99.9,"h":99.9,"l":99.88,"n":257,"o":99.885,"t":"2026-10-12T19:15:00Z","v":61834,"vw":99.889769},{"c":99.8906,"h":99.9,"l":99.88,"n":375,"o":99.9,"t":"2026-10-12T19:30:00Z","v":64184,"vw":99.892353},{"c":99.9,"h":99.9,"l":99.88,"n":806,"o":99.89,"t":"2026-10-12T19:45:00Z","v":153002,"vw":99.895974},{"c":99.88,"h":99.88,"l":99.88,"n":9,"o":99.88,"t":"2026-10-12T20:00:00Z","v":5837,"vw":99.88},{"c":99.896,"h":99.896,"l":99.8811,"n":2,"o":99.8811,"t":"2026-10-12T20:30:00Z","v":211,"vw":99.888938},{"c":99.89,"h":99.89,"l":99.89,"n":1,"o":99.89,"t":"2026-10-12T21:00:00Z","v":100,"vw":99.89},{"c":99.8839,"h":99.8839,"l":99.8839,"n":2,"o":99.8839,"t":"2026-10-12T21:15:00Z","v":852,"vw":99.8839},{"c":99.88,"h":99.8831,"l":99.88,"n":4,"o":99.8831,"t":"2026-10-12T21:30:00Z","v":293,"vw":99.88155},{"c":99.88,"h":99.88,"l":99.88,"n":3,"o":99.88,"t":"2026-10-12T21:45:00Z","v":151,"vw":99.88},{"c":99.9,"h":99.9,"l":99.9,"n":6,"o":99.9,"t":"2026-10-12T22:00:00Z","v":5227,"vw":99.9},{"c":99.8601,"h":99.8601,"l":99.8601,"n":2,"o":99.8601,"t":"2026-10-12T22:45:00Z","v":1002,"vw":99.8601},{"c":99.862,"h":99.862,"l":99.86,"n":8,"o":99.86,"t":"2026-10-12T23:00:00Z","v":1114,"vw":99.860316},{"c":99.8546,"h":99.8546,"l":99.8546,"n":1,"o":99.8546,"t":"2026-10-12T23:30:00Z","v":100,"vw":99.8546},{"c":99.82,"h":99.9,"l":99.79,"n":53,"o":99.9,"t":"2026-10-13T08:00:00Z","v":5468,"vw":99.832067},{"c":99.81,"h":99.82,"l":99.81,"n":16,"o":99.81,"t":"2026-10-13T08:45:00Z","v":2590,"vw":99.810426},{"c":99.88,"h":99.88,"l":99.88,"n":1,"o":99.88,"t":"2026-10-13T09:15:00Z","v":110,"vw":99.88},{"c":99.88,"h":99.88,"l":99.88,"n":4,"o":99.88,"t":"2026-10-13T09:30:00Z","v":404,"vw":99.88},{"c":99.83,"h":99.83,"l":99.83,"n":1,"o":99.83,"t":"2026-10-13T10:30:00Z","v":100,"vw":99.83},{"c":99.8915,"h":99.8915,"l":99.8915,"n":1,"o":99.8915,"t":"2026-10-13T10:45:00Z","v":100,"vw":99.8915},{"c":99.84,"h":99.84,"l":99.84,"n":6,"o":99.84,"t":"2026-10-13T11:00:00Z","v":215,"vw":99.84},{"c":99.84,"h":99.865,"l":99.84,"n":4,"o":99.865,"t":"2026-10-13T11:15:00Z","v":352,"vw":99.847163},{"c":99.88,"h":99.88,"l":99.88,"n":2,"o":99.88,"t":"2026-10-13T11:30:00Z","v":115,"vw":99.88},{"c":99.86,"h":99.86,"l":99.86,"n":1,"o":99.86,"t":"2026-10-13T11:45:00Z","v":140,"vw":99.86},{"c":99.88,"h":99.88,"l":99.88,"n":3,"o":99.88,"t":"2026-10-13T12:00:00Z","v":369,"vw":99.88},{"c":99.88,"h":99.88,"l":99.88,"n":1,"o":99.88,"t":"2026-10-13T12:15:00Z","v":100,"vw":99.88},{"c":99.86,"h":99.86,"l":99.86,"n":4,"o":99.86,"t":"2026-10-13T12:30:00Z","v":1220,"vw":99.86},{"c":99.87,"h":99.87,"l":99.85,"n":10,"o":99.85,"t":"2026-10-13T12:45:00Z","v":2355,"vw":99.86401},{"c":99.85,"h":99.86,"l":99.84,"n":17,"o":99.86,"t":"2026-10-13T13:00:00Z","v":2522,"vw":99.844175},{"c":99.89,"h":99.89,"l":99.8505,"n":28,"o":99.8508,"t":"2026-10-13T13:15:00Z","v":4120,"vw":99.868448},{"c":99.86,"h":99.9,"l":99.82,"n":927,"o":99.9,"t":"2026-10-13T13:30:00Z","v":159092,"vw":99.872669},{"c":99.88,"h":99.88,"l":99.84,"n":400,"o":99.86,"t":"2026-10-13T13:45:00Z","v":106036,"vw":99.864564},{"c":99.87,"h":99.89,"l":99.855,"n":393,"o":99.87,"t":"2026-10-13T14:00:00Z","v":74909,"vw":99.873363},{"c":99.785,"h":99.9,"l":99.77,"n":704,"o":99.87,"t":"2026-10-13T14:15:00Z","v":142424,"vw":99.837608},{"c":99.835,"h":99.84,"l":99.785,"n":454,"o":99.785,"t":"2026-10-13T14:30:00Z","v":85194,"vw":99.809997},{"c":99.8,"h":99.8499,"l":99.79,"n":479,"o":99.8317,"t":"2026-10-13T14:45:00Z","v":80105,"vw":99.813401},{"c":99.83,"h":99.84,"l":99.77,"n":463,"o":99.8,"t":"2026-10-13T15:00:00Z","v":78305,"vw":99.797841},{"c":99.825,"h":99.84,"l":99.81,"n":322,"o":99.83,"t":"2026-10-13T15:15:00Z","v":53777,"vw":99.832271},{"c":99.855,"h":99.8591,"l":99.8243,"n":263,"o":99.825,"t":"2026-10-13T15:30:00Z","v":50745,"vw":99.841411},{"c":99.86,"h":99.8795,"l":99.835,"n":395,"o":99.86,"t":"2026-10-13T15:45:00Z","v":104406,"vw":99.860745},{"c":99.85,"h":99.865,"l":99.84,"n":299,"o":99.86,"t":"2026-10-13T16:00:00Z","v":40981,"vw":99.855067},{"c":99.855,"h":99.87,"l":99.84,"n":302,"o":99.85,"t":"2026-10-13T16:15:00Z","v":38123,"vw":99.854505},{"c":99.855,"h":99.86,"l":99.845,"n":183,"o":99.86,"t":"2026-10-13T16:30:00Z","v":33174,"vw":99.854217},{"c":99.83,"h":99.855,"l":99.82,"n":230,"o":99.855,"t":"2026-10-13T16:45:00Z","v":40647,"vw":99.841925},{"c":99.855,"h":99.86,"l":99.83,"n":202,"o":99.83,"t":"2026-10-13T17:00:00Z","v":42889,"vw":99.84886},{"c":99.8672,"h":99.87,"l":99.85,"n":173,"o":99.855,"t":"2026-10-13T17:15:00Z","v":37430,"vw":99.863482},{"c":99.87,"h":99.876,"l":99.85,"n":220,"o":99.86,"t":"2026-10-13T17:30:00Z","v":51163,"vw":99.861935},{"c":99.84,"h":99.88,"l":99.84,"n":359,"o":99.87,"t":"2026-10-13T17:45:00Z","v":56662,"vw":99.859493},{"c":99.84,"h":99.86,"l":99.84,"n":214,"o":99.845,"t":"2026-10-13T18:00:00Z","v":41643,"vw":99.848787},{"c":99.8101,"h":99.85,"l":99.8101,"n":309,"o":99.845,"t":"2026-10-13T18:15:00Z","v":48882,"vw":99.836821},{"c":99.84,"h":99.84,"l":99.815,"n":183,"o":99.815,"t":"2026-10-13T18:30:00Z","v":27200,"vw":99.831777},{"c":99.855,"h":99.8699,"l":99.82,"n":258,"o":99.84,"t":"2026-10-13T18:45:00Z","v":37633,"vw":99.841669},{"c":99.88,"h":99.8895,"l":99.85,"n":299,"o":99.858,"t":"2026-10-13T19:00:00Z","v":53493,"vw":99.86971},{"c":99.86,"h":99.8795,"l":99.86,"n":278,"o":99.87,"t":"2026-10-13T19:15:00Z","v":43806,"vw":99.866911},{"c":99.875,"h":99.89,"l":99.855,"n":323,"o":99.86,"t":"2026-10-13T19:30:00Z","v":47363,"vw":99.877419},{"c":99.92,"h":99.92,"l":99.87,"n":822,"o":99.8799,"t":"2026-10-13T19:45:00Z","v":159080,"vw":99.88831},{"c":99.9,"h":99.9,"l":99.9,"n":13,"o":99.9,"t":"2026-10-13T20:00:00Z","v":6129,"vw":99.9},{"c":99.8899,"h":99.89,"l":99.8899,"n":4,"o":99.89,"t":"2026-10-13T20:15:00Z","v":437,"vw":99.88995},{"c":99.8899,"h":99.89,"l":99.8899,"n":3,"o":99.89,"t":"2026-10-13T20:30:00Z","v":215,"vw":99.88995},{"c":99.8696,"h":99.8696,"l":99.84,"n":4,"o":99.84,"t":"2026-10-13T20:45:00Z","v":289,"vw":99.855231},{"c":99.84,"h":99.85,"l":99.83,"n":10,"o":99.85,"t":"2026-10-13T21:00:00Z","v":680,"vw":99.843104},{"c":99.83,"h":99.87,"l":99.83,"n":6,"o":99.87,"t":"2026-10-13T21:15:00Z","v":1258,"vw":99.859928},{"c":99.8799,"h":99.88,"l":99.8702,"n":3,"o":99.8702,"t":"2026-10-13T21:30:00Z","v":1000,"vw":99.875075},{"c":99.86,"h":99.88,"l":99.86,"n":6,"o":99.8799,"t":"2026-10-13T21:45:00Z","v":1291,"vw":99.868996},{"c":99.8422,"h":99.8422,"l":99.8422,"n":2,"o":99.8422,"t":"2026-10-13T22:00:00Z","v":110,"vw":99.8422},{"c":99.88,"h":99.88,"l":99.88,"n":2,"o":99.88,"t":"2026-10-13T22:15:00Z","v":201,"vw":99.88},{"c":99.8428,"h":99.85,"l":99.8428,"n":3,"o":99.85,"t":"2026-10-13T22:30:00Z","v":418,"vw":99.846771},{"c":99.88,"h":99.88,"l":99.88,"n":1,"o":99.88,"t":"2026-10-13T22:45:00Z","v":100,"vw":99.88},{"c":99.87,"h":99.87,"l":99.8501,"n":3,"o":99.8501,"t":"2026-10-13T23:15:00Z","v":1251,"vw":99.862554},{"c":99.84,"h":99.86,"l":99.84,"n":12,"o":99.86,"t":"2026-10-13T23:30:00Z","v":612,"vw":99.844515},{"c":99.84,"h":99.84,"l":99.84,"n":2,"o":99.84,"t":"2026-10-13T23:45:00Z","v":121,"vw":99.84},{"c":99.91,"h":99.9123,"l":99.9085,"n":38,"o":99.9123,"t":"2026-10-14T08:00:00Z","v":1262,"vw":99.910311},{"c":99.9031,"h":99.9031,"l":99.9031,"n":1,"o":99.9031,"t":"2026-10-14T08:45:00Z","v":102,"vw":99.9031},{"c":99.9,"h":99.9,"l":99.86,"n":4,"o":99.86,"t":"2026-10-14T09:30:00Z","v":425,"vw":99.880114},{"c":99.9,"h":99.9,"l":99.9,"n":5,"o":99.9,"t":"2026-10-14T10:00:00Z","v":200,"vw":99.9},{"c":99.94,"h":99.94,"l":99.94,"n":1,"o":99.94,"t":"2026-10-14T10:45:00Z","v":103,"vw":99.94},{"c":99.89,"h":99.9115,"l":99.89,"n":27,"o":99.9115,"t":"2026-10-14T11:00:00Z","v":1815,"vw":99.903613},{"c":99.94,"h":99.94,"l":99.9,"n":27,"o":99.91,"t":"2026-10-14T11:15:00Z","v":2658,"vw":99.929249},{"c":99.91,"h":99.92,"l":99.9,"n":17,"o":99.9,"t":"2026-10-14T11:30:00Z","v":762,"vw":99.90519},{"c":99.8831,"h":99.9001,"l":99.88,"n":28,"o":99.9,"t":"2026-10-14T11:45:00Z","v":2463,"vw":99.891618},{"c":99.88,"h":99.8801,"l":99.88,"n":8,"o":99.8801,"t":"2026-10-14T12:00:00Z","v":1333,"vw":99.880032},{"c":99.86,"h":99.87,"l":99.85,"n":13,"o":99.87,"t":"2026-10-14T12:15:00Z","v":926,"vw":99.864209},{"c":99.69,"h":99.86,"l":99.69,"n":139,"o":99.86,"t":"2026-10-14T12:30:00Z","v":13091,"vw":99.763307},{"c":99.76,"h":99.76,"l":99.69,"n":54,"o":99.7,"t":"2026-10-14T12:45:00Z","v":3968,"vw":99.727394},{"c":99.73,"h":99.76,"l":99.7,"n":45,"o":99.7,"t":"2026-10-14T13:00:00Z","v":3718,"vw":99.731083},{"c":99.76,"h":99.76,"l":99.76,"n":31,"o":99.76,"t":"2026-10-14T13:15:00Z","v":1479,"vw":99.76},{"c":99.85,"h":99.89,"l":99.73,"n":904,"o":99.73,"t":"2026-10-14T13:30:00Z","v":141765,"vw":99.836915},{"c":99.8,"h":99.92,"l":99.77,"n":614,"o":99.86,"t":"2026-10-14T13:45:00Z","v":142042,"vw":99.872402},{"c":99.81,"h":99.84,"l":99.72,"n":613,"o":99.81,"t":"2026-10-14T14:00:00Z","v":89913,"vw":99.780551},{"c":99.81,"h":99.83,"l":99.76,"n":514,"o":99.81,"t":"2026-10-14T14:15:00Z","v":99651,"vw":99.801017},{"c":99.84,"h":99.84,"l":99.8001,"n":436,"o":99.82,"t":"2026-10-14T14:30:00Z","v":74836,"vw":99.827165},{"c":99.85,"h":99.85,"l":99.8172,"n":433,"o":99.83,"t":"2026-10-14T14:45:00Z","v":66164,"vw":99.840628},{"c":99.871,"h":99.89,"l":99.84,"n":503,"o":99.84,"t":"2026-10-14T15:00:00Z","v":118456,"vw":99.86445},{"c":99.89,"h":99.91,"l":99.87,"n":331,"o":99.8701,"t":"2026-10-14T15:15:00Z","v":51876,"vw":99.88977},{"c":99.894,"h":99.91,"l":99.88,"n":320,"o":99.89,"t":"2026-10-14T15:30:00Z","v":46074,"vw":99.900773},{"c":99.915,"h":99.94,"l":99.895,"n":400,"o":99.9,"t":"2026-10-14T15:45:00Z","v":66187,"vw":99.922927},{"c":99.89,"h":99.92,"l":99.89,"n":494,"o":99.9117,"t":"2026-10-14T16:00:00Z","v":106512,"vw":99.904974},{"c":99.9,"h":99.905,"l":99.889,"n":408,"o":99.89,"t":"2026-10-14T16:15:00Z","v":83524,"vw":99.894747},{"c":99.89,"h":99.93,"l":99.88,"n":554,"o":99.91,"t":"2026-10-14T16:30:00Z","v":222715,"vw":99.912607},{"c":99.87,"h":99.89,"l":99.84,"n":491,"o":99.88,"t":"2026-10-14T16:45:00Z","v":90068,"vw":99.859474},{"c":99.872,"h":99.89,"l":99.84,"n":343,"o":99.87,"t":"2026-10-14T17:00:00Z","v":52546,"vw":99.864983},{"c":99.86,"h":99.9092,"l":99.85,"n":407,"o":99.87,"t":"2026-10-14T17:15:00Z","v":90425,"vw":99.886515},{"c":99.821,"h":99.88,"l":99.79,"n":544,"o":99.8629,"t":"2026-10-14T17:30:00Z","v":100022,"vw":99.837714},{"c":99.79,"h":99.83,"l":99.79,"n":556,"o":99.82,"t":"2026-10-14T17:45:00Z","v":63106,"vw":99.810649},{"c":99.7,"h":99.8,"l":99.62,"n":695,"o":99.79,"t":"2026-10-14T18:00:00Z","v":121192,"vw":99.72596},{"c":99.64,"h":99.71,"l":99.62,"n":465,"o":99.7,"t":"2026-10-14T18:15:00Z","v":102923,"vw":99.687126},{"c":99.682,"h":99.71,"l":99.65,"n":294,"o":99.65,"t":"2026-10-14T18:30:00Z","v":39902,"vw":99.680475},{"c":99.6645,"h":99.7,"l":99.66,"n":386,"o":99.69,"t":"2026-10-14T18:45:00Z","v":77660,"vw":99.6778},{"c":99.7,"h":99.74,"l":99.67,"n":441,"o":99.68,"t":"2026-10-14T19:00:00Z","v":78465,"vw":99.715236},{"c":99.69,"h":99.73,"l":99.6701,"n":468,"o":99.705,"t":"2026-10-14T19:15:00Z","v":76844,"vw":99.70123},{"c":99.7,"h":99.72,"l":99.69,"n":448,"o":99.69,"t":"2026-10-14T19:30:00Z","v":78578,"vw":99.700985},{"c":99.82,"h":99.83,"l":99.67,"n":712,"o":99.7,"t":"2026-10-14T19:45:00Z","v":108241,"vw":99.717511},{"c":99.77,"h":99.8,"l":99.74,"n":29,"o":99.74,"t":"2026-10-14T20:00:00Z","v":15925,"vw":99.748817},{"c":99.7804,"h":99.7804,"l":99.7804,"n":2,"o":99.7804,"t":"2026-10-14T20:15:00Z","v":154,"vw":99.7804},{"c":99.78,"h":99.8,"l":99.78,"n":6,"o":99.79,"t":"2026-10-14T20:30:00Z","v":1010,"vw":99.787136},{"c":99.75,"h":99.8,"l":99.75,"n":28,"o":99.7948,"t":"2026-10-14T20:45:00Z","v":3429,"vw":99.776923},{"c":99.7984,"h":99.8,"l":99.75,"n":13,"o":99.75,"t":"2026-10-14T21:00:00Z","v":6421,"vw":99.787428},{"c":99.7999,"h":99.8,"l":99.77,"n":11,"o":99.77,"t":"2026-10-14T21:15:00Z","v":3123,"vw":99.798984},{"c":99.7699,"h":99.77,"l":99.76,"n":5,"o":99.76,"t":"2026-10-14T21:30:00Z","v":871,"vw":99.768194},{"c":99.75,"h":99.77,"l":99.75,"n":4,"o":99.77,"t":"2026-10-14T21:45:00Z","v":1276,"vw":99.763874},{"c":99.87,"h":99.87,"l":99.68,"n":28,"o":99.77,"t":"2026-10-14T22:00:00Z","v":3687,"vw":99.750787},{"c":99.72,"h":99.72,"l":99.72,"n":1,"o":99.72,"t":"2026-10-14T22:30:00Z","v":100,"vw":99.72},{"c":99.8293,"h":99.8293,"l":99.79,"n":18,"o":99.79,"t":"2026-10-14T22:45:00Z","v":1954,"vw":99.795269},{"c":99.77,"h":99.77,"l":99.77,"n":8,"o":99.77,"t":"2026-10-14T23:00:00Z","v":265,"vw":99.77},{"c":99.77,"h":99.77,"l":99.77,"n":2,"o":99.77,"t":"2026-10-14T23:30:00Z","v":104,"vw":99.77},{"c":99.7701,"h":99.86,"l":99.77,"n":20,"o":99.86,"t":"2026-10-14T23:45:00Z","v":2996,"vw":99.802104},{"c":98.73,"h":99.2,"l":98.2499,"n":344,"o":99.2,"t":"2026-10-15T08:00:00Z","v":8783,"vw":98.995191},{"c":98.8,"h":98.8,"l":98.75,"n":23,"o":98.77,"t":"2026-10-15T08:45:00Z","v":1030,"vw":98.779756},{"c":98.81,"h":98.81,"l":98.81,"n":64,"o":98.81,"t":"2026-10-15T09:00:00Z","v":463,"vw":98.81},{"c":98.9,"h":98.9,"l":98.9,"n":8,"o":98.9,"t":"2026-10-15T09:15:00Z","v":296,"vw":98.9},{"c":98.85,"h":98.91,"l":98.83,"n":67,"o":98.9,"t":"2026-10-15T09:30:00Z","v":4684,"vw":98.878073},{"c":98.9,"h":98.9,"l":98.81,"n":32,"o":98.85,"t":"2026-10-15T09:45:00Z","v":4541,"vw":98.84369},{"c":98.93,"h":98.95,"l":98.93,"n":4,"o":98.95,"t":"2026-10-15T10:00:00Z","v":400,"vw":98.945},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-15T10:15:00Z","v":170,"vw":98.85},{"c":98.88,"h":98.88,"l":98.88,"n":1,"o":98.88,"t":"2026-10-15T10:45:00Z","v":100,"vw":98.88},{"c":98.92,"h":99.14,"l":98.8309,"n":54,"o":98.85,"t":"2026-10-15T11:00:00Z","v":3143,"vw":98.91247},{"c":98.9,"h":98.9,"l":98.9,"n":8,"o":98.9,"t":"2026-10-15T11:15:00Z","v":327,"vw":98.9},{"c":98.9,"h":98.99,"l":98.8608,"n":31,"o":98.8608,"t":"2026-10-15T11:30:00Z","v":2018,"vw":98.908008},{"c":99,"h":99,"l":98.8,"n":10,"o":98.88,"t":"2026-10-15T11:45:00Z","v":730,"vw":98.858462},{"c":98.85,"h":99,"l":98.8,"n":62,"o":98.99,"t":"2026-10-15T12:00:00Z","v":21487,"vw":98.917977},{"c":98.79,"h":98.84,"l":98.79,"n":25,"o":98.84,"t":"2026-10-15T12:15:00Z","v":2044,"vw":98.805688},{"c":98.7,"h":98.77,"l":98.61,"n":64,"o":98.77,"t":"2026-10-15T12:30:00Z","v":10720,"vw":98.728113},{"c":98.93,"h":98.93,"l":98.7079,"n":35,"o":98.7079,"t":"2026-10-15T12:45:00Z","v":4610,"vw":98.847663},{"c":98.7503,"h":98.78,"l":98.74,"n":23,"o":98.74,"t":"2026-10-15T13:00:00Z","v":4928,"vw":98.745114},{"c":98.86,"h":98.86,"l":98.71,"n":18,"o":98.7557,"t":"2026-10-15T13:15:00Z","v":782,"vw":98.759151},{"c":99.1,"h":99.1,"l":98.7,"n":1278,"o":98.86,"t":"2026-10-15T13:30:00Z","v":176149,"vw":98.87901},{"c":99.0773,"h":99.18,"l":98.93,"n":963,"o":99.105,"t":"2026-10-15T13:45:00Z","v":102005,"vw":99.058858},{"c":99.3188,"h":99.34,"l":99.052,"n":697,"o":99.052,"t":"2026-10-15T14:00:00Z","v":102335,"vw":99.219935},{"c":99.47,"h":99.53,"l":99.24,"n":674,"o":99.32,"t":"2026-10-15T14:15:00Z","v":89856,"vw":99.447512},{"c":99.42,"h":99.465,"l":99.365,"n":540,"o":99.465,"t":"2026-10-15T14:30:00Z","v":70305,"vw":99.429438},{"c":99.4,"h":99.45,"l":99.37,"n":499,"o":99.43,"t":"2026-10-15T14:45:00Z","v":61722,"vw":99.423389},{"c":99.4,"h":99.45,"l":99.3592,"n":454,"o":99.41,"t":"2026-10-15T15:00:00Z","v":52440,"vw":99.410045},{"c":99.35,"h":99.4,"l":99.26,"n":543,"o":99.3709,"t":"2026-10-15T15:15:00Z","v":90528,"vw":99.347816},{"c":99.37,"h":99.37,"l":99.23,"n":641,"o":99.35,"t":"2026-10-15T15:30:00Z","v":99142,"vw":99.309347},{"c":99.41,"h":99.42,"l":99.345,"n":409,"o":99.395,"t":"2026-10-15T15:45:00Z","v":47888,"vw":99.394054},{"c":99.43,"h":99.4524,"l":99.4,"n":295,"o":99.42,"t":"2026-10-15T16:00:00Z","v":39623,"vw":99.434946},{"c":99.41,"h":99.48,"l":99.41,"n":336,"o":99.4396,"t":"2026-10-15T16:15:00Z","v":37695,"vw":99.452172},{"c":99.44,"h":99.4698,"l":99.41,"n":284,"o":99.43,"t":"2026-10-15T16:30:00Z","v":37972,"vw":99.43964},{"c":99.42,"h":99.47,"l":99.4,"n":325,"o":99.45,"t":"2026-10-15T16:45:00Z","v":44217,"vw":99.438831},{"c":99.47,"h":99.48,"l":99.43,"n":267,"o":99.43,"t":"2026-10-15T17:00:00Z","v":30369,"vw":99.459443},{"c":99.46,"h":99.51,"l":99.45,"n":387,"o":99.47,"t":"2026-10-15T17:15:00Z","v":49476,"vw":99.480999},{"c":99.47,"h":99.49,"l":99.44,"n":295,"o":99.44,"t":"2026-10-15T17:30:00Z","v":35721,"vw":99.469678},{"c":99.5,"h":99.5,"l":99.4701,"n":390,"o":99.475,"t":"2026-10-15T17:45:00Z","v":65986,"vw":99.489836},{"c":99.515,"h":99.52,"l":99.49,"n":320,"o":99.52,"t":"2026-10-15T18:00:00Z","v":33911,"vw":99.517377},{"c":99.53,"h":99.54,"l":99.51,"n":417,"o":99.52,"t":"2026-10-15T18:15:00Z","v":53654,"vw":99.526963},{"c":99.5207,"h":99.54,"l":99.52,"n":272,"o":99.53,"t":"2026-10-15T18:30:00Z","v":47561,"vw":99.528568},{"c":99.45,"h":99.53,"l":99.4425,"n":341,"o":99.53,"t":"2026-10-15T18:45:00Z","v":55107,"vw":99.484721},{"c":99.4601,"h":99.5,"l":99.45,"n":277,"o":99.4795,"t":"2026-10-15T19:00:00Z","v":33473,"vw":99.47698},{"c":99.539,"h":99.57,"l":99.49,"n":288,"o":99.495,"t":"2026-10-15T19:15:00Z","v":51052,"vw":99.544519},{"c":99.54,"h":99.56,"l":99.52,"n":331,"o":99.54,"t":"2026-10-15T19:30:00Z","v":54271,"vw":99.542327},{"c":99.58,"h":99.58,"l":99.48,"n":600,"o":99.54,"t":"2026-10-15T19:45:00Z","v":83746,"vw":99.529117},{"c":99.4515,"h":99.53,"l":99.4515,"n":25,"o":99.53,"t":"2026-10-15T20:00:00Z","v":5566,"vw":99.491179},{"c":99.53,"h":99.53,"l":99.53,"n":2,"o":99.53,"t":"2026-10-15T20:15:00Z","v":150,"vw":99.53},{"c":99.2,"h":99.4,"l":99.16,"n":45,"o":99.4,"t":"2026-10-15T20:45:00Z","v":2217,"vw":99.221726},{"c":99.2,"h":99.3667,"l":99.2,"n":3,"o":99.3667,"t":"2026-10-15T21:00:00Z","v":350,"vw":99.255567},{"c":99.3423,"h":99.3423,"l":99.2,"n":17,"o":99.2,"t":"2026-10-15T21:15:00Z","v":930,"vw":99.300779},{"c":99.3192,"h":99.32,"l":99.3,"n":16,"o":99.3015,"t":"2026-10-15T21:30:00Z","v":2538,"vw":99.304145},{"c":99.4,"h":99.4,"l":99.4,"n":30,"o":99.4,"t":"2026-10-15T22:15:00Z","v":10296,"vw":99.4},{"c":99.3,"h":99.3417,"l":99.3,"n":5,"o":99.3417,"t":"2026-10-15T22:30:00Z","v":21199,"vw":99.318985},{"c":99.3001,"h":99.3001,"l":99.3,"n":3,"o":99.3,"t":"2026-10-15T22:45:00Z","v":400,"vw":99.30005},{"c":99.3,"h":99.3009,"l":99.3,"n":14,"o":99.3,"t":"2026-10-15T23:15:00Z","v":801,"vw":99.300138},{"c":99.3,"h":99.3,"l":99.3,"n":2,"o":99.3,"t":"2026-10-15T23:30:00Z","v":400,"vw":99.3},{"c":99.3318,"h":99.3318,"l":99.3318,"n":36,"o":99.3318,"t":"2026-10-16T08:00:00Z","v":468,"vw":99.3318},{"c":99.34,"h":99.34,"l":99.34,"n":3,"o":99.34,"t":"2026-10-16T09:45:00Z","v":138,"vw":99.34},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-16T10:15:00Z","v":113,"vw":99.35},{"c":99.2503,"h":99.32,"l":99.2,"n":73,"o":99.32,"t":"2026-10-16T11:00:00Z","v":7646,"vw":99.235932},{"c":99.35,"h":99.35,"l":99.3061,"n":11,"o":99.35,"t":"2026-10-16T11:30:00Z","v":2031,"vw":99.345982},{"c":99.35,"h":99.35,"l":99.3,"n":8,"o":99.3,"t":"2026-10-16T11:45:00Z","v":1846,"vw":99.344079},{"c":99.31,"h":99.31,"l":99.31,"n":1,"o":99.31,"t":"2026-10-16T12:00:00Z","v":133,"vw":99.31},{"c":99.3,"h":99.31,"l":99.29,"n":21,"o":99.31,"t":"2026-10-16T12:15:00Z","v":1861,"vw":99.300648},{"c":99.33,"h":99.35,"l":99.33,"n":11,"o":99.35,"t":"2026-10-16T12:30:00Z","v":538,"vw":99.345247},{"c":99.4019,"h":99.4019,"l":99.35,"n":26,"o":99.35,"t":"2026-10-16T12:45:00Z","v":14266,"vw":99.399306},{"c":99.44,"h":99.44,"l":99.43,"n":3,"o":99.43,"t":"2026-10-16T13:00:00Z","v":556,"vw":99.432216},{"c":99.38,"h":99.45,"l":99.38,"n":21,"o":99.41,"t":"2026-10-16T13:15:00Z","v":2740,"vw":99.405332},{"c":99.455,"h":99.49,"l":99.3,"n":1070,"o":99.45,"t":"2026-10-16T13:30:00Z","v":103272,"vw":99.36941},{"c":99.41,"h":99.5,"l":99.34,"n":456,"o":99.48,"t":"2026-10-16T13:45:00Z","v":68787,"vw":99.450311},{"c":99.3,"h":99.49,"l":99.21,"n":557,"o":99.45,"t":"2026-10-16T14:00:00Z","v":109655,"vw":99.360562},{"c":99.33,"h":99.4,"l":99.27,"n":468,"o":99.3275,"t":"2026-10-16T14:15:00Z","v":44364,"vw":99.328912},{"c":99.34,"h":99.38,"l":99.32,"n":377,"o":99.3303,"t":"2026-10-16T14:30:00Z","v":43163,"vw":99.355125},{"c":99.26,"h":99.39,"l":99.25,"n":430,"o":99.35,"t":"2026-10-16T14:45:00Z","v":53118,"vw":99.321127},{"c":99.22,"h":99.29,"l":99.12,"n":607,"o":99.29,"t":"2026-10-16T15:00:00Z","v":65878,"vw":99.210695},{"c":99.2,"h":99.26,"l":99.2,"n":339,"o":99.225,"t":"2026-10-16T15:15:00Z","v":50934,"vw":99.226654},{"c":99.285,"h":99.29,"l":99.205,"n":350,"o":99.205,"t":"2026-10-16T15:30:00Z","v":51435,"vw":99.257705},{"c":99.105,"h":99.31,"l":99.1,"n":546,"o":99.28,"t":"2026-10-16T15:45:00Z","v":75589,"vw":99.228617},{"c":99.11,"h":99.1351,"l":99.03,"n":451,"o":99.105,"t":"2026-10-16T16:00:00Z","v":61779,"vw":99.096594},{"c":99.035,"h":99.15,"l":99.03,"n":355,"o":99.11,"t":"2026-10-16T16:15:00Z","v":51457,"vw":99.101886},{"c":99.02,"h":99.04,"l":98.94,"n":554,"o":99.01,"t":"2026-10-16T16:30:00Z","v":88186,"vw":99.004108},{"c":98.945,"h":99.0276,"l":98.94,"n":390,"o":99.0276,"t":"2026-10-16T16:45:00Z","v":47079,"vw":98.97478},{"c":98.86,"h":98.945,"l":98.7512,"n":603,"o":98.94,"t":"2026-10-16T17:00:00Z","v":65127,"vw":98.861759},{"c":98.6779,"h":98.84,"l":98.622,"n":698,"o":98.83,"t":"2026-10-16T17:15:00Z","v":83771,"vw":98.710698},{"c":98.815,"h":98.82,"l":98.6335,"n":479,"o":98.7,"t":"2026-10-16T17:30:00Z","v":66433,"vw":98.734807},{"c":98.635,"h":98.8301,"l":98.6,"n":631,"o":98.7901,"t":"2026-10-16T17:45:00Z","v":70588,"vw":98.739648},{"c":98.77,"h":98.815,"l":98.5501,"n":524,"o":98.64,"t":"2026-10-16T18:00:00Z","v":95671,"vw":98.676057},{"c":98.68,"h":98.8,"l":98.63,"n":483,"o":98.76,"t":"2026-10-16T18:15:00Z","v":56810,"vw":98.731703},{"c":98.66,"h":98.74,"l":98.58,"n":638,"o":98.69,"t":"2026-10-16T18:30:00Z","v":76593,"vw":98.675967},{"c":98.5801,"h":98.66,"l":98.54,"n":510,"o":98.645,"t":"2026-10-16T18:45:00Z","v":75260,"vw":98.583698},{"c":98.32,"h":98.58,"l":98.21,"n":1005,"o":98.58,"t":"2026-10-16T19:00:00Z","v":171514,"vw":98.349969},{"c":98.33,"h":98.44,"l":98.22,"n":532,"o":98.32,"t":"2026-10-16T19:15:00Z","v":99007,"vw":98.354518},{"c":97.77,"h":98.375,"l":97.77,"n":1576,"o":98.3501,"t":"2026-10-16T19:30:00Z","v":273939,"vw":98.018194},{"c":97.72,"h":97.79,"l":97.56,"n":2082,"o":97.775,"t":"2026-10-16T19:45:00Z","v":185698,"vw":97.685774},{"c":98,"h":98.5677,"l":97.72,"n":752,"o":97.72,"t":"2026-10-16T20:00:00Z","v":48167,"vw":97.901267},{"c":97.89,"h":98,"l":97.85,"n":18,"o":98,"t":"2026-10-16T20:15:00Z","v":2450,"vw":97.902912},{"c":98,"h":98.02,"l":97.89,"n":22,"o":97.89,"t":"2026-10-16T20:30:00Z","v":21049,"vw":97.997727},{"c":98.05,"h":98.05,"l":97.89,"n":16,"o":98.0485,"t":"2026-10-16T20:45:00Z","v":1614,"vw":98.010574},{"c":97.78,"h":98.11,"l":97.5915,"n":123,"o":98.02,"t":"2026-10-16T21:00:00Z","v":5713,"vw":97.913874},{"c":97.71,"h":97.78,"l":97.66,"n":8,"o":97.66,"t":"2026-10-16T21:15:00Z","v":1459,"vw":97.715248},{"c":97.75,"h":97.79,"l":97.75,"n":5,"o":97.79,"t":"2026-10-16T21:30:00Z","v":363,"vw":97.763559},{"c":97.76,"h":97.77,"l":97.76,"n":7,"o":97.77,"t":"2026-10-16T21:45:00Z","v":1002,"vw":97.762647},{"c":97.5999,"h":97.82,"l":96.5,"n":656,"o":97.82,"t":"2026-10-16T22:00:00Z","v":30622,"vw":96.982878},{"c":97.5575,"h":97.5575,"l":96.5,"n":7,"o":96.5,"t":"2026-10-16T22:15:00Z","v":372,"vw":97.232341},{"c":97.23,"h":97.52,"l":97.23,"n":6,"o":97.52,"t":"2026-10-16T22:30:00Z","v":755,"vw":97.429725},{"c":97.17,"h":97.17,"l":97.0811,"n":7,"o":97.0811,"t":"2026-10-16T22:45:00Z","v":717,"vw":97.128119},{"c":97.74,"h":97.74,"l":97.2733,"n":6,"o":97.2733,"t":"2026-10-16T23:00:00Z","v":922,"vw":97.464135},{"c":97.85,"h":97.85,"l":97.2176,"n":42,"o":97.51,"t":"2026-10-16T23:15:00Z","v":4680,"vw":97.364617},{"c":97.72,"h":97.72,"l":97.72,"n":6,"o":97.72,"t":"2026-10-16T23:30:00Z","v":115,"vw":97.72},{"c":98.45,"h":98.45,"l":97.62,"n":235,"o":97.62,"t":"2026-10-19T08:00:00Z","v":7896,"vw":98.106844},{"c":98.21,"h":98.26,"l":98.1,"n":27,"o":98.26,"t":"2026-10-19T08:15:00Z","v":1970,"vw":98.216515},{"c":98.25,"h":98.25,"l":98.25,"n":2,"o":98.25,"t":"2026-10-19T08:30:00Z","v":250,"vw":98.25},{"c":98.4371,"h":98.4371,"l":98.4371,"n":1,"o":98.4371,"t":"2026-10-19T08:45:00Z","v":380,"vw":98.4371},{"c":98.24,"h":98.24,"l":98.21,"n":9,"o":98.21,"t":"2026-10-19T09:00:00Z","v":408,"vw":98.225},{"c":98.4271,"h":98.4271,"l":98.4271,"n":2,"o":98.4271,"t":"2026-10-19T09:15:00Z","v":132,"vw":98.4271},{"c":98.3981,"h":98.3996,"l":98.39,"n":6,"o":98.39,"t":"2026-10-19T09:30:00Z","v":3441,"vw":98.396323},{"c":98.24,"h":98.24,"l":98.24,"n":1,"o":98.24,"t":"2026-10-19T10:15:00Z","v":100,"vw":98.24},{"c":98.34,"h":98.36,"l":98.34,"n":4,"o":98.36,"t":"2026-10-19T10:30:00Z","v":260,"vw":98.35},{"c":98.2,"h":98.25,"l":98.1,"n":17,"o":98.11,"t":"2026-10-19T11:00:00Z","v":3600,"vw":98.141333},{"c":98.19,"h":98.2,"l":98.16,"n":14,"o":98.2,"t":"2026-10-19T11:15:00Z","v":1880,"vw":98.185782},{"c":98.1001,"h":98.18,"l":98.1,"n":13,"o":98.18,"t":"2026-10-19T11:30:00Z","v":881,"vw":98.124314},{"c":98.12,"h":98.13,"l":98.12,"n":7,"o":98.12,"t":"2026-10-19T11:45:00Z","v":1407,"vw":98.12145},{"c":98.2,"h":98.2,"l":98.2,"n":9,"o":98.2,"t":"2026-10-19T12:00:00Z","v":537,"vw":98.2},{"c":98.45,"h":98.45,"l":98.45,"n":2,"o":98.45,"t":"2026-10-19T12:15:00Z","v":125,"vw":98.45},{"c":98.37,"h":98.42,"l":98.37,"n":10,"o":98.4,"t":"2026-10-19T12:30:00Z","v":396,"vw":98.39971},{"c":98.2655,"h":98.4147,"l":98.25,"n":10,"o":98.4147,"t":"2026-10-19T12:45:00Z","v":1308,"vw":98.265042},{"c":98.25,"h":98.26,"l":98.25,"n":29,"o":98.2514,"t":"2026-10-19T13:00:00Z","v":2794,"vw":98.250508},{"c":98.11,"h":98.45,"l":98.1,"n":115,"o":98.3,"t":"2026-10-19T13:15:00Z","v":7481,"vw":98.164437},{"c":98.06,"h":98.2792,"l":97.92,"n":1633,"o":98.1,"t":"2026-10-19T13:30:00Z","v":206249,"vw":98.077559},{"c":98.61,"h":98.65,"l":98.06,"n":1383,"o":98.11,"t":"2026-10-19T13:45:00Z","v":181036,"vw":98.417249},{"c":98.7,"h":98.73,"l":98.32,"n":1070,"o":98.6,"t":"2026-10-19T14:00:00Z","v":176390,"vw":98.562405},{"c":98.76,"h":98.88,"l":98.646,"n":667,"o":98.73,"t":"2026-10-19T14:15:00Z","v":57142,"vw":98.785329},{"c":98.81,"h":98.91,"l":98.71,"n":568,"o":98.71,"t":"2026-10-19T14:30:00Z","v":78457,"vw":98.826202},{"c":98.88,"h":98.9,"l":98.76,"n":488,"o":98.81,"t":"2026-10-19T14:45:00Z","v":67574,"vw":98.857726},{"c":98.98,"h":98.98,"l":98.85,"n":559,"o":98.8815,"t":"2026-10-19T15:00:00Z","v":62845,"vw":98.927352},{"c":98.9,"h":99.13,"l":98.86,"n":991,"o":98.98,"t":"2026-10-19T15:15:00Z","v":122396,"vw":99.004142},{"c":98.84,"h":98.95,"l":98.75,"n":643,"o":98.905,"t":"2026-10-19T15:30:00Z","v":94231,"vw":98.839917},{"c":98.97,"h":99.01,"l":98.825,"n":463,"o":98.84,"t":"2026-10-19T15:45:00Z","v":63780,"vw":98.904846},{"c":98.9899,"h":99.005,"l":98.91,"n":434,"o":98.98,"t":"2026-10-19T16:00:00Z","v":47653,"vw":98.960919},{"c":98.96,"h":99.06,"l":98.935,"n":501,"o":98.99,"t":"2026-10-19T16:15:00Z","v":46611,"vw":99.003986},{"c":99.02,"h":99.05,"l":98.94,"n":348,"o":98.96,"t":"2026-10-19T16:30:00Z","v":43577,"vw":99.008244},{"c":98.87,"h":99.0395,"l":98.81,"n":470,"o":99.03,"t":"2026-10-19T16:45:00Z","v":58375,"vw":98.910081},{"c":98.93,"h":98.93,"l":98.82,"n":582,"o":98.875,"t":"2026-10-19T17:00:00Z","v":45927,"vw":98.877197},{"c":98.9,"h":98.97,"l":98.85,"n":411,"o":98.93,"t":"2026-10-19T17:15:00Z","v":41087,"vw":98.919044},{"c":98.93,"h":98.99,"l":98.8601,"n":450,"o":98.892,"t":"2026-10-19T17:30:00Z","v":73204,"vw":98.933809},{"c":98.89,"h":98.95,"l":98.86,"n":390,"o":98.93,"t":"2026-10-19T17:45:00Z","v":36374,"vw":98.908018},{"c":98.92,"h":98.96,"l":98.89,"n":329,"o":98.89,"t":"2026-10-19T18:00:00Z","v":42438,"vw":98.933504},{"c":98.88,"h":98.98,"l":98.88,"n":418,"o":98.93,"t":"2026-10-19T18:15:00Z","v":45587,"vw":98.93491},{"c":98.94,"h":98.96,"l":98.88,"n":334,"o":98.88,"t":"2026-10-19T18:30:00Z","v":48374,"vw":98.922678},{"c":98.98,"h":98.99,"l":98.945,"n":300,"o":98.945,"t":"2026-10-19T18:45:00Z","v":47833,"vw":98.976879},{"c":98.98,"h":98.99,"l":98.96,"n":319,"o":98.97,"t":"2026-10-19T19:00:00Z","v":34688,"vw":98.980061},{"c":99.05,"h":99.07,"l":98.985,"n":470,"o":98.99,"t":"2026-10-19T19:15:00Z","v":59155,"vw":99.027715},{"c":98.94,"h":99.07,"l":98.94,"n":448,"o":99.04,"t":"2026-10-19T19:30:00Z","v":58050,"vw":99.035994},{"c":98.6,"h":98.98,"l":98.54,"n":1189,"o":98.96,"t":"2026-10-19T19:45:00Z","v":173770,"vw":98.726941},{"c":98.55,"h":98.62,"l":98.55,"n":10,"o":98.62,"t":"2026-10-19T20:00:00Z","v":50488,"vw":98.619783},{"c":98.63,"h":98.7,"l":98.63,"n":8,"o":98.7,"t":"2026-10-19T20:15:00Z","v":1901,"vw":98.692632},{"c":98.66,"h":98.66,"l":98.66,"n":1,"o":98.66,"t":"2026-10-19T21:15:00Z","v":200,"vw":98.66},{"c":98.66,"h":98.66,"l":98.66,"n":3,"o":98.66,"t":"2026-10-19T21:30:00Z","v":106,"vw":98.66},{"c":98.79,"h":98.79,"l":98.79,"n":15,"o":98.79,"t":"2026-10-19T21:45:00Z","v":289,"vw":98.79},{"c":98.82,"h":98.82,"l":98.82,"n":1,"o":98.82,"t":"2026-10-19T22:30:00Z","v":112,"vw":98.82},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-19T23:15:00Z","v":123,"vw":98.66},{"c":98.5369,"h":98.85,"l":98.5369,"n":105,"o":98.81,"t":"2026-10-20T08:00:00Z","v":3598,"vw":98.738993},{"c":98.84,"h":98.84,"l":98.84,"n":5,"o":98.84,"t":"2026-10-20T09:00:00Z","v":351,"vw":98.84},{"c":98.83,"h":98.84,"l":98.83,"n":7,"o":98.84,"t":"2026-10-20T09:15:00Z","v":293,"vw":98.836},{"c":98.8,"h":98.82,"l":98.8,"n":6,"o":98.82,"t":"2026-10-20T09:45:00Z","v":366,"vw":98.806667},{"c":98.89,"h":98.92,"l":98.89,"n":3,"o":98.92,"t":"2026-10-20T10:00:00Z","v":414,"vw":98.898819},{"c":98.84,"h":99,"l":98.84,"n":13,"o":98.97,"t":"2026-10-20T10:15:00Z","v":748,"vw":98.94805},{"c":98.76,"h":98.76,"l":98.76,"n":2,"o":98.76,"t":"2026-10-20T10:45:00Z","v":209,"vw":98.76},{"c":98.72,"h":98.9599,"l":98.7,"n":26,"o":98.91,"t":"2026-10-20T11:00:00Z","v":4005,"vw":98.900956},{"c":98.89,"h":98.89,"l":98.89,"n":6,"o":98.89,"t":"2026-10-20T11:15:00Z","v":171,"vw":98.89},{"c":98.79,"h":98.79,"l":98.7009,"n":28,"o":98.74,"t":"2026-10-20T11:30:00Z","v":2724,"vw":98.722499},{"c":98.8691,"h":98.8691,"l":98.8691,"n":2,"o":98.8691,"t":"2026-10-20T12:00:00Z","v":120,"vw":98.8691},{"c":98.82,"h":98.87,"l":98.66,"n":31,"o":98.85,"t":"2026-10-20T12:15:00Z","v":1126,"vw":98.756842},{"c":98.6503,"h":98.75,"l":98.6503,"n":28,"o":98.7,"t":"2026-10-20T12:30:00Z","v":1292,"vw":98.701144},{"c":98.59,"h":98.65,"l":98.59,"n":33,"o":98.65,"t":"2026-10-20T12:45:00Z","v":949,"vw":98.62},{"c":98.75,"h":98.7504,"l":98.75,"n":3,"o":98.7504,"t":"2026-10-20T13:00:00Z","v":353,"vw":98.750286},{"c":98.68,"h":98.7,"l":98.68,"n":13,"o":98.7,"t":"2026-10-20T13:15:00Z","v":1015,"vw":98.682771},{"c":98.91,"h":98.98,"l":98.6931,"n":771,"o":98.84,"t":"2026-10-20T13:30:00Z","v":81869,"vw":98.857742},{"c":99.01,"h":99.08,"l":98.88,"n":532,"o":98.9,"t":"2026-10-20T13:45:00Z","v":65946,"vw":98.964189},{"c":99.03,"h":99.09,"l":98.96,"n":461,"o":98.9857,"t":"2026-10-20T14:00:00Z","v":81945,"vw":99.034179},{"c":99.02,"h":99.08,"l":98.98,"n":481,"o":99.07,"t":"2026-10-20T14:15:00Z","v":63075,"vw":99.033448},{"c":99.02,"h":99.08,"l":98.92,"n":505,"o":99,"t":"2026-10-20T14:30:00Z","v":54553,"vw":99.002603},{"c":98.97,"h":99.07,"l":98.93,"n":427,"o":99.05,"t":"2026-10-20T14:45:00Z","v":53609,"vw":99.011161},{"c":99.02,"h":99.07,"l":98.94,"n":426,"o":98.97,"t":"2026-10-20T15:00:00Z","v":48113,"vw":99.018932},{"c":98.8892,"h":99.08,"l":98.8,"n":369,"o":99.02,"t":"2026-10-20T15:15:00Z","v":37885,"vw":99.005922},{"c":98.97,"h":99,"l":98.89,"n":337,"o":98.91,"t":"2026-10-20T15:30:00Z","v":32196,"vw":98.952665},{"c":98.96,"h":98.99,"l":98.93,"n":256,"o":98.96,"t":"2026-10-20T15:45:00Z","v":25422,"vw":98.959514},{"c":98.91,"h":98.975,"l":98.9,"n":299,"o":98.965,"t":"2026-10-20T16:00:00Z","v":50288,"vw":98.940996},{"c":98.96,"h":98.99,"l":98.92,"n":266,"o":98.925,"t":"2026-10-20T16:15:00Z","v":32852,"vw":98.965683},{"c":98.97,"h":98.99,"l":98.93,"n":288,"o":98.95,"t":"2026-10-20T16:30:00Z","v":36125,"vw":98.962951},{"c":99,"h":99.02,"l":98.95,"n":295,"o":98.9793,"t":"2026-10-20T16:45:00Z","v":33027,"vw":99.002895},{"c":98.975,"h":99.025,"l":98.95,"n":215,"o":99.01,"t":"2026-10-20T17:00:00Z","v":34604,"vw":98.992372},{"c":99.02,"h":99.07,"l":98.96,"n":341,"o":98.96,"t":"2026-10-20T17:15:00Z","v":61862,"vw":99.033461},{"c":98.99,"h":99.0348,"l":98.98,"n":275,"o":99,"t":"2026-10-20T17:30:00Z","v":32493,"vw":99.011158},{"c":99.05,"h":99.078,"l":99,"n":436,"o":99,"t":"2026-10-20T17:45:00Z","v":61465,"vw":99.052816},{"c":99.14,"h":99.19,"l":99.05,"n":387,"o":99.05,"t":"2026-10-20T18:00:00Z","v":41037,"vw":99.141338},{"c":99.08,"h":99.17,"l":99.07,"n":230,"o":99.1507,"t":"2026-10-20T18:15:00Z","v":41226,"vw":99.103579},{"c":99.01,"h":99.075,"l":98.99,"n":186,"o":99.0569,"t":"2026-10-20T18:30:00Z","v":28924,"vw":99.028093},{"c":98.97,"h":99.01,"l":98.92,"n":444,"o":99.001,"t":"2026-10-20T18:45:00Z","v":50921,"vw":98.952328},{"c":98.93,"h":98.95,"l":98.8,"n":340,"o":98.945,"t":"2026-10-20T19:00:00Z","v":46122,"vw":98.907274},{"c":98.87,"h":99,"l":98.87,"n":275,"o":98.94,"t":"2026-10-20T19:15:00Z","v":49977,"vw":98.936975},{"c":98.82,"h":98.88,"l":98.82,"n":276,"o":98.8684,"t":"2026-10-20T19:30:00Z","v":43070,"vw":98.851552},{"c":98.72,"h":98.88,"l":98.65,"n":597,"o":98.82,"t":"2026-10-20T19:45:00Z","v":65722,"vw":98.736405},{"c":98.8,"h":98.8,"l":98.71,"n":25,"o":98.71,"t":"2026-10-20T20:00:00Z","v":17117,"vw":98.711442},{"c":98.72,"h":98.8,"l":98.72,"n":2,"o":98.8,"t":"2026-10-20T20:15:00Z","v":3683,"vw":98.753147},{"c":98.7224,"h":98.7224,"l":98.7224,"n":1,"o":98.7224,"t":"2026-10-20T20:30:00Z","v":500,"vw":98.7224},{"c":98.8584,"h":98.87,"l":98.78,"n":25,"o":98.78,"t":"2026-10-20T20:45:00Z","v":2643,"vw":98.823557},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-20T21:00:00Z","v":100,"vw":98.85},{"c":98.72,"h":99.1,"l":98.72,"n":10,"o":98.87,"t":"2026-10-20T21:15:00Z","v":1342,"vw":98.998667},{"c":98.77,"h":98.77,"l":98.77,"n":4,"o":98.77,"t":"2026-10-20T21:30:00Z","v":210,"vw":98.77},{"c":99.08,"h":99.08,"l":99.08,"n":1,"o":99.08,"t":"2026-10-20T22:00:00Z","v":100,"vw":99.08},{"c":98.85,"h":98.8501,"l":98.85,"n":5,"o":98.85,"t":"2026-10-20T22:15:00Z","v":802,"vw":98.850013},{"c":98.97,"h":98.97,"l":98.97,"n":1,"o":98.97,"t":"2026-10-20T22:30:00Z","v":150,"vw":98.97},{"c":98.85,"h":98.85,"l":98.85,"n":8,"o":98.85,"t":"2026-10-20T23:00:00Z","v":1834,"vw":98.85},{"c":98.96,"h":98.9983,"l":98.8732,"n":3,"o":98.8732,"t":"2026-10-20T23:15:00Z","v":1379,"vw":98.893102},{"c":98.9,"h":98.9,"l":98.9,"n":2,"o":98.9,"t":"2026-10-20T23:30:00Z","v":414,"vw":98.9},{"c":98.95,"h":98.95,"l":98.95,"n":2,"o":98.95,"t":"2026-10-20T23:45:00Z","v":220,"vw":98.95},{"c":98.85,"h":99.12,"l":98.85,"n":79,"o":99.08,"t":"2026-10-21T08:00:00Z","v":4914,"vw":98.948383},{"c":98.9038,"h":98.95,"l":98.8,"n":37,"o":98.95,"t":"2026-10-21T08:30:00Z","v":1062,"vw":98.881303},{"c":99,"h":99.06,"l":99,"n":10,"o":99,"t":"2026-10-21T09:30:00Z","v":1704,"vw":99.011525},{"c":99,"h":99.01,"l":99,"n":2,"o":99.01,"t":"2026-10-21T09:45:00Z","v":320,"vw":99.005656},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-21T10:00:00Z","v":298,"vw":99},{"c":98.98,"h":98.98,"l":98.98,"n":2,"o":98.98,"t":"2026-10-21T10:15:00Z","v":150,"vw":98.98},{"c":98.97,"h":99.05,"l":98.97,"n":13,"o":98.98,"t":"2026-10-21T11:15:00Z","v":1772,"vw":98.983175},{"c":99.0399,"h":99.0406,"l":99.0399,"n":4,"o":99.0406,"t":"2026-10-21T11:45:00Z","v":388,"vw":99.040299},{"c":99.0692,"h":99.0692,"l":99.04,"n":8,"o":99.04,"t":"2026-10-21T12:00:00Z","v":1024,"vw":99.055003},{"c":99.09,"h":99.09,"l":99.07,"n":6,"o":99.07,"t":"2026-10-21T12:30:00Z","v":1906,"vw":99.077106},{"c":99.02,"h":99.0803,"l":99.0153,"n":13,"o":99.0801,"t":"2026-10-21T12:45:00Z","v":16075,"vw":99.073864},{"c":99.02,"h":99.03,"l":99.01,"n":15,"o":99.03,"t":"2026-10-21T13:00:00Z","v":2016,"vw":99.013154},{"c":98.97,"h":99.08,"l":98.97,"n":31,"o":99.0101,"t":"2026-10-21T13:15:00Z","v":4071,"vw":99.013917},{"c":99.01,"h":99.1,"l":98.88,"n":917,"o":99.02,"t":"2026-10-21T13:30:00Z","v":122962,"vw":99.025988},{"c":99,"h":99.09,"l":98.9503,"n":581,"o":99.04,"t":"2026-10-21T13:45:00Z","v":86973,"vw":99.022406},{"c":98.9901,"h":99.05,"l":98.971,"n":281,"o":99,"t":"2026-10-21T14:00:00Z","v":47019,"vw":99.009159},{"c":99.1,"h":99.1,"l":98.9882,"n":415,"o":98.99,"t":"2026-10-21T14:15:00Z","v":56543,"vw":99.029539},{"c":99.115,"h":99.15,"l":99.0506,"n":356,"o":99.1,"t":"2026-10-21T14:30:00Z","v":43201,"vw":99.096302},{"c":99.17,"h":99.18,"l":99.05,"n":474,"o":99.12,"t":"2026-10-21T14:45:00Z","v":57079,"vw":99.130513},{"c":99.16,"h":99.19,"l":99.11,"n":403,"o":99.15,"t":"2026-10-21T15:00:00Z","v":59021,"vw":99.157107},{"c":99.142,"h":99.19,"l":99.14,"n":449,"o":99.1788,"t":"2026-10-21T15:15:00Z","v":44925,"vw":99.165242},{"c":99.15,"h":99.19,"l":99.14,"n":306,"o":99.155,"t":"2026-10-21T15:30:00Z","v":36659,"vw":99.163571},{"c":99.19,"h":99.2,"l":99.15,"n":315,"o":99.18,"t":"2026-10-21T15:45:00Z","v":37588,"vw":99.179113},{"c":99.17,"h":99.1984,"l":99.15,"n":243,"o":99.18,"t":"2026-10-21T16:00:00Z","v":31951,"vw":99.178081},{"c":99.16,"h":99.1925,"l":99.16,"n":215,"o":99.17,"t":"2026-10-21T16:15:00Z","v":27202,"vw":99.18002},{"c":99.17,"h":99.2,"l":99.16,"n":274,"o":99.165,"t":"2026-10-21T16:30:00Z","v":43885,"vw":99.184124},{"c":99.2,"h":99.2,"l":99.155,"n":313,"o":99.17,"t":"2026-10-21T16:45:00Z","v":46848,"vw":99.171548},{"c":99.215,"h":99.22,"l":99.16,"n":340,"o":99.16,"t":"2026-10-21T17:00:00Z","v":38905,"vw":99.203945},{"c":99.23,"h":99.24,"l":99.2017,"n":363,"o":99.21,"t":"2026-10-21T17:15:00Z","v":39514,"vw":99.22561},{"c":99.235,"h":99.24,"l":99.21,"n":305,"o":99.225,"t":"2026-10-21T17:30:00Z","v":33107,"vw":99.229768},{"c":99.24,"h":99.255,"l":99.22,"n":355,"o":99.235,"t":"2026-10-21T17:45:00Z","v":50791,"vw":99.238593},{"c":99.27,"h":99.29,"l":99.225,"n":304,"o":99.25,"t":"2026-10-21T18:00:00Z","v":37809,"vw":99.262459},{"c":99.28,"h":99.3,"l":99.25,"n":374,"o":99.27,"t":"2026-10-21T18:15:00Z","v":46016,"vw":99.270384},{"c":99.29,"h":99.2901,"l":99.26,"n":235,"o":99.265,"t":"2026-10-21T18:30:00Z","v":26769,"vw":99.28067},{"c":99.23,"h":99.32,"l":99.23,"n":350,"o":99.29,"t":"2026-10-21T18:45:00Z","v":70328,"vw":99.2882},{"c":99.175,"h":99.23,"l":99.09,"n":435,"o":99.23,"t":"2026-10-21T19:00:00Z","v":61398,"vw":99.162351},{"c":99.17,"h":99.21,"l":99.15,"n":284,"o":99.17,"t":"2026-10-21T19:15:00Z","v":36620,"vw":99.178327},{"c":99.13,"h":99.2,"l":99.13,"n":325,"o":99.16,"t":"2026-10-21T19:30:00Z","v":46917,"vw":99.174192},{"c":99.2,"h":99.2,"l":99.07,"n":608,"o":99.13,"t":"2026-10-21T19:45:00Z","v":76984,"vw":99.129514},{"c":99.18,"h":99.2,"l":99.15,"n":61,"o":99.2,"t":"2026-10-21T20:00:00Z","v":14512,"vw":99.1971},{"c":99.17,"h":99.2394,"l":99.17,"n":3,"o":99.2394,"t":"2026-10-21T20:15:00Z","v":645,"vw":99.2047},{"c":99.2,"h":99.2,"l":99.2,"n":5,"o":99.2,"t":"2026-10-21T20:30:00Z","v":444,"vw":99.2},{"c":99.22,"h":99.22,"l":99.22,"n":3,"o":99.22,"t":"2026-10-21T20:45:00Z","v":283,"vw":99.22},{"c":99.23,"h":99.23,"l":99.2,"n":26,"o":99.2,"t":"2026-10-21T22:00:00Z","v":919,"vw":99.213579},{"c":99.25,"h":99.3,"l":99.25,"n":18,"o":99.27,"t":"2026-10-21T22:15:00Z","v":3857,"vw":99.253785},{"c":99.4,"h":99.4,"l":99.4,"n":2,"o":99.4,"t":"2026-10-21T22:45:00Z","v":250,"vw":99.4},{"c":99.25,"h":99.25,"l":99.25,"n":3,"o":99.25,"t":"2026-10-21T23:45:00Z","v":1000,"vw":99.25},{"c":98.9,"h":99.22,"l":98.9,"n":72,"o":99.0626,"t":"2026-10-22T08:00:00Z","v":2758,"vw":99.073806},{"c":98.88,"h":98.96,"l":98.88,"n":15,"o":98.94,"t":"2026-10-22T08:45:00Z","v":2317,"vw":98.906364},{"c":98.85,"h":98.86,"l":98.85,"n":5,"o":98.86,"t":"2026-10-22T09:00:00Z","v":800,"vw":98.85323},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-22T09:30:00Z","v":100,"vw":99},{"c":98.9076,"h":98.9076,"l":98.9076,"n":1,"o":98.9076,"t":"2026-10-22T09:45:00Z","v":832,"vw":98.9076},{"c":98.86,"h":98.91,"l":98.86,"n":19,"o":98.9,"t":"2026-10-22T10:00:00Z","v":4405,"vw":98.88106},{"c":98.86,"h":98.86,"l":98.86,"n":6,"o":98.86,"t":"2026-10-22T10:45:00Z","v":1096,"vw":98.86},{"c":98.8514,"h":99,"l":98.81,"n":27,"o":99,"t":"2026-10-22T11:00:00Z","v":1497,"vw":98.915075},{"c":98.8254,"h":98.94,"l":98.8254,"n":15,"o":98.8561,"t":"2026-10-22T11:15:00Z","v":1928,"vw":98.868257},{"c":98.8273,"h":98.85,"l":98.8,"n":11,"o":98.83,"t":"2026-10-22T11:30:00Z","v":2303,"vw":98.836984},{"c":98.87,"h":98.87,"l":98.86,"n":20,"o":98.87,"t":"2026-10-22T12:00:00Z","v":771,"vw":98.866672},{"c":98.87,"h":98.87,"l":98.8362,"n":7,"o":98.8362,"t":"2026-10-22T12:15:00Z","v":1740,"vw":98.848888},{"c":98.8229,"h":98.87,"l":98.8229,"n":9,"o":98.87,"t":"2026-10-22T12:30:00Z","v":871,"vw":98.851485},{"c":99,"h":99,"l":98.82,"n":5,"o":98.82,"t":"2026-10-22T12:45:00Z","v":636,"vw":98.864},{"c":98.91,"h":98.9454,"l":98.89,"n":24,"o":98.89,"t":"2026-10-22T13:00:00Z","v":4123,"vw":98.903374},{"c":98.86,"h":98.91,"l":98.86,"n":135,"o":98.91,"t":"2026-10-22T13:15:00Z","v":20024,"vw":98.903956},{"c":98.9,"h":99,"l":98.82,"n":603,"o":98.82,"t":"2026-10-22T13:30:00Z","v":88325,"vw":98.888191},{"c":98.91,"h":98.99,"l":98.8385,"n":320,"o":98.91,"t":"2026-10-22T13:45:00Z","v":30631,"vw":98.90367},{"c":98.86,"h":98.9218,"l":98.84,"n":355,"o":98.9,"t":"2026-10-22T14:00:00Z","v":39105,"vw":98.890479},{"c":98.8354,"h":98.9499,"l":98.81,"n":277,"o":98.87,"t":"2026-10-22T14:15:00Z","v":54205,"vw":98.86855},{"c":98.9,"h":98.9,"l":98.75,"n":229,"o":98.8054,"t":"2026-10-22T14:30:00Z","v":24499,"vw":98.837811},{"c":98.84,"h":98.92,"l":98.75,"n":427,"o":98.92,"t":"2026-10-22T14:45:00Z","v":48348,"vw":98.850141},{"c":98.815,"h":98.8992,"l":98.78,"n":382,"o":98.875,"t":"2026-10-22T15:00:00Z","v":33151,"vw":98.844193},{"c":98.84,"h":98.93,"l":98.8,"n":301,"o":98.81,"t":"2026-10-22T15:15:00Z","v":40407,"vw":98.875763},{"c":98.9,"h":98.91,"l":98.79,"n":292,"o":98.84,"t":"2026-10-22T15:30:00Z","v":46718,"vw":98.868936},{"c":98.92,"h":98.9435,"l":98.8644,"n":281,"o":98.9312,"t":"2026-10-22T15:45:00Z","v":34473,"vw":98.912031},{"c":99.12,"h":99.1499,"l":98.93,"n":357,"o":98.93,"t":"2026-10-22T16:00:00Z","v":92522,"vw":99.033168},{"c":99.085,"h":99.15,"l":99.01,"n":267,"o":99.13,"t":"2026-10-22T16:15:00Z","v":35241,"vw":99.109712},{"c":99.06,"h":99.1,"l":99.02,"n":353,"o":99.07,"t":"2026-10-22T16:30:00Z","v":44880,"vw":99.067408},{"c":99.09,"h":99.11,"l":99.01,"n":422,"o":99.0632,"t":"2026-10-22T16:45:00Z","v":47556,"vw":99.080118},{"c":98.99,"h":99.09,"l":98.975,"n":229,"o":99.0899,"t":"2026-10-22T17:00:00Z","v":35659,"vw":99.044339},{"c":98.98,"h":99.02,"l":98.95,"n":229,"o":98.982,"t":"2026-10-22T17:15:00Z","v":38305,"vw":98.986269},{"c":98.98,"h":99.05,"l":98.97,"n":226,"o":98.99,"t":"2026-10-22T17:30:00Z","v":31882,"vw":99.00144},{"c":99.02,"h":99.04,"l":98.98,"n":268,"o":99,"t":"2026-10-22T17:45:00Z","v":41262,"vw":99.018278},{"c":98.98,"h":99.0328,"l":98.95,"n":241,"o":99.01,"t":"2026-10-22T18:00:00Z","v":35800,"vw":99.000364},{"c":98.97,"h":98.99,"l":98.95,"n":210,"o":98.9549,"t":"2026-10-22T18:15:00Z","v":30617,"vw":98.986327},{"c":98.95,"h":98.99,"l":98.84,"n":376,"o":98.97,"t":"2026-10-22T18:30:00Z","v":67108,"vw":98.911701},{"c":98.82,"h":98.9727,"l":98.79,"n":430,"o":98.95,"t":"2026-10-22T18:45:00Z","v":61255,"vw":98.887138},{"c":98.7,"h":98.825,"l":98.62,"n":516,"o":98.82,"t":"2026-10-22T19:00:00Z","v":71725,"vw":98.719475},{"c":98.83,"h":98.8551,"l":98.65,"n":306,"o":98.71,"t":"2026-10-22T19:15:00Z","v":59759,"vw":98.747918},{"c":98.8236,"h":98.8236,"l":98.7,"n":283,"o":98.82,"t":"2026-10-22T19:30:00Z","v":47277,"vw":98.74464},{"c":98.67,"h":98.78,"l":98.61,"n":777,"o":98.76,"t":"2026-10-22T19:45:00Z","v":129546,"vw":98.697158},{"c":98.69,"h":98.7,"l":98.65,"n":13,"o":98.65,"t":"2026-10-22T20:00:00Z","v":12023,"vw":98.652922},{"c":98.74,"h":98.74,"l":98.74,"n":2,"o":98.74,"t":"2026-10-22T20:30:00Z","v":110,"vw":98.74},{"c":98.7637,"h":98.7637,"l":98.67,"n":6,"o":98.6852,"t":"2026-10-22T20:45:00Z","v":416,"vw":98.701181},{"c":98.67,"h":98.67,"l":98.67,"n":1,"o":98.67,"t":"2026-10-22T21:15:00Z","v":100,"vw":98.67},{"c":98.75,"h":98.8,"l":98.75,"n":19,"o":98.75,"t":"2026-10-22T22:00:00Z","v":972,"vw":98.77225},{"c":98.78,"h":98.78,"l":98.72,"n":42,"o":98.72,"t":"2026-10-22T22:15:00Z","v":2543,"vw":98.746781},{"c":98.7503,"h":98.7503,"l":98.7503,"n":2,"o":98.7503,"t":"2026-10-22T22:30:00Z","v":121,"vw":98.7503},{"c":98.8,"h":98.8,"l":98.8,"n":2,"o":98.8,"t":"2026-10-22T22:45:00Z","v":135,"vw":98.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9027473810684011,"strike":134.08371569105182,"iv":0.7628986214090401,"gamma":0.014950493455787507,"theta":-0.06473308994289088,"vega":0.048739278268617674,"rho":0.006770188027649201,"breakevenPct":36.62597476935246},{"delta":0.15,"premium":0.22203407426872923,"strike":106.05434423459474,"iv":0.16174843932923744,"gamma":0.2285602850217517,"theta":-0.015939430450381938,"vega":0.06457868758718867,"rho":0.006971147386407757,"breakevenPct":7.567184523141165},{"delta":0.2,"premium":0.18886435295991236,"strike":99.8440214343015,"iv":0.03461050463738676,"gamma":0.26616454718572186,"theta":-0.0063012298179281525,"vega":0.06877067375032025,"rho":0.010095027038297205,"breakevenPct":1.2478601085641783},{"delta":0.25,"premium":0.33409949704143316,"strike":99.64506918213502,"iv":0.03806778096058416,"gamma":0.2552774900246528,"theta":-0.007450757646918141,"vega":0.06975367598287159,"rho":0.014024201056661488,"breakevenPct":1.1934905659680792},{"delta":0.3,"premium":0.47933464112295393,"strike":99.44611692996855,"iv":0.04152505728378157,"gamma":0.24439043286358372,"theta":-0.008600285475908132,"vega":0.07073667821542294,"rho":0.01795337507502577,"breakevenPct":1.1391210233719802},{"delta":0.35,"premium":0.6245697852044747,"strike":99.24716467780209,"iv":0.04498233360697897,"gamma":0.23350337570251467,"theta":-0.00974981330489812,"vega":0.07171968044797428,"rho":0.021882549093390054,"breakevenPct":1.0847514807758811},{"delta":0.4,"premium":0.7698049292859956,"strike":99.04821242563563,"iv":0.048439609930176375,"gamma":0.2226163185414456,"theta":-0.010899341133888112,"vega":0.07270268268052561,"rho":0.025811723111754344,"breakevenPct":1.030381938179782},{"delta":0.45,"premium":0.9150400733675164,"strike":98.84926017346916,"iv":0.051896886253373783,"gamma":0.21172926138037654,"theta":-0.012048868962878101,"vega":0.07368568491307695,"rho":0.029740897130118626,"breakevenPct":0.9760123955836832},{"delta":0.5,"premium":1.0602752174490373,"strike":98.65030792130268,"iv":0.055354162576571185,"gamma":0.20084220421930749,"theta":-0.01319839679186809,"vega":0.0746686871456283,"rho":0.03367007114848291,"breakevenPct":0.9216428529875842},{"delta":0.55,"premium":1.205510361530558,"strike":98.45135566913622,"iv":0.05881143889976859,"gamma":0.1899551470582384,"theta":-0.01434792462085808,"vega":0.07565168937817963,"rho":0.03759924516684719,"breakevenPct":0.8672733103914851},{"delta":0.6,"premium":1.3507455056120785,"strike":98.25240341696976,"iv":0.06226871522296599,"gamma":0.17906808989716938,"theta":-0.015497452449848069,"vega":0.07663469161073097,"rho":0.041528419185211475,"breakevenPct":0.8129037677953863},{"delta":0.65,"premium":1.4959806496935997,"strike":98.05345116480329,"iv":0.0657259915461634,"gamma":0.1681810327361003,"theta":-0.01664698027883806,"vega":0.07761769384328232,"rho":0.045457593203575765,"breakevenPct":0.7585342251992871},{"delta":0.7,"premium":1.6412157937751202,"strike":97.85449891263683,"iv":0.0691832678693608,"gamma":0.15729397557503125,"theta":-0.017796508107828048,"vega":0.07860069607583366,"rho":0.049386767221940034,"breakevenPct":0.7041646826031883},{"delta":0.75,"premium":1.786450937856641,"strike":97.65554666047035,"iv":0.07264054419255819,"gamma":0.14640691841396217,"theta":-0.01894603593681804,"vega":0.07958369830838499,"rho":0.053315941240304324,"breakevenPct":0.6497951400070893},{"delta":0.8,"premium":2.0321789998683535,"strike":97.33053974375852,"iv":0.07602200246991059,"gamma":0.13149319133210421,"theta":-0.018786515215405215,"vega":0.07684847000039517,"rho":0.0573965101834838,"breakevenPct":0.5695533842377353},{"delta":0.85,"premium":2.6380297367280323,"strike":96.55380802983585,"iv":0.07913176202427018,"gamma":0.10214964001515278,"theta":-0.013935936903203857,"vega":0.06078872932337206,"rho":0.0620196123360256,"breakevenPct":0.39659692972053906},{"delta":0.9,"premium":3.243880473587712,"strike":95.77707631591319,"iv":0.08224152157862978,"gamma":0.0728060886982013,"theta":-0.00908535859100249,"vega":0.044728988646348916,"rho":0.0666427144885674,"breakevenPct":0.22364047520334251}],"put":[{"delta":0.1,"premium":0.543137735563027,"strike":87.61437107394956,"iv":0.37514788991777226,"gamma":0.023240598820758487,"theta":-0.03096248662058216,"vega":0.048791441311065935,"rho":-0.008941757616275726,"breakevenPct":11.871221317422545},{"delta":0.15,"premium":0.7222658777809431,"strike":88.3320236665717,"iv":0.38844543321833813,"gamma":0.035312985612457104,"theta":-0.03623898897351596,"vega":0.063922229664763,"rho":-0.013213189288180494,"breakevenPct":11.326156084219871},{"delta":0.2,"premium":0.5586449847159828,"strike":95.20944637398566,"iv":0.17279023804104812,"gamma":0.05740471752757079,"theta":-0.020741327213783172,"vega":0.0769444354785433,"rho":-0.01755007074809481,"breakevenPct":4.199593735557012},{"delta":0.25,"premium":0.7636973788278103,"strike":95.94177635295647,"iv":0.17310575566709052,"gamma":0.06371491867292318,"theta":-0.02263407970952853,"vega":0.0854914126762471,"rho":-0.02187746354948368,"breakevenPct":3.665911969505408},{"delta":0.3,"premium":0.968749772939638,"strike":96.67410633192728,"iv":0.17342127329313295,"gamma":0.07002511981827558,"theta":-0.02452683220527389,"vega":0.09403838987395093,"rho":-0.026204856350872552,"breakevenPct":3.132230203453804},{"delta":0.35,"premium":1.1738021670514658,"strike":97.40643631089809,"iv":0.17373679091917535,"gamma":0.076335320963628,"theta":-0.02641958470101925,"vega":0.10258536707165475,"rho":-0.030532249152261423,"breakevenPct":2.5985484374022},{"delta":0.4,"premium":1.432956461385717,"strike":98.0176810253016,"iv":0.1720631425184953,"gamma":0.07883091825470859,"theta":-0.02631737456797181,"vega":0.10488305462765651,"rho":-0.03466944479653393,"breakevenPct":2.2421816154697605},{"delta":0.45,"premium":1.7000353651624487,"strike":98.611189700361,"iv":0.1700981297884069,"gamma":0.08076776907665212,"theta":-0.025922951044626958,"vega":0.10626537360141206,"rho":-0.03877878119406979,"breakevenPct":1.9117871101229267},{"delta":0.5,"premium":1.9671142689391803,"strike":99.2046983754204,"iv":0.1681331170583185,"gamma":0.08270461989859566,"theta":-0.025528527521282103,"vega":0.10764769257516758,"rho":-0.04288811759160566,"breakevenPct":1.581392604776093},{"delta":0.55,"premium":2.234193172715912,"strike":99.7982070504798,"iv":0.16616810432823007,"gamma":0.08464147072053921,"theta":-0.02513410399793725,"vega":0.10903001154892313,"rho":-0.04699745398914153,"breakevenPct":1.2509980994292587},{"delta":0.6,"premium":3.256140350877194,"strike":100.96491228070175,"iv":0.19172631578947372,"gamma":0.07632631578947369,"theta":-0.02760526315789474,"vega":0.1058719298245614,"rho":-0.05151131869428117,"breakevenPct":1.1044818524042905},{"delta":0.65,"premium":4.666959064327487,"strike":102.42690058479532,"iv":0.23146315789473687,"gamma":0.0627298245614035,"theta":-0.031552631578947374,"vega":0.10037485380116959,"rho":-0.05623357677000459,"breakevenPct":1.052690768757252},{"delta":0.7,"premium":6.0777777777777775,"strike":103.88888888888889,"iv":0.2712,"gamma":0.04913333333333334,"theta":-0.0355,"vega":0.09487777777777778,"rho":-0.060955834845727995,"breakevenPct":1.0008996851102137},{"delta":0.75,"premium":7.389876986160942,"strike":105.30753459764223,"iv":0.2977034341363403,"gamma":0.037600615069195285,"theta":-0.036371860584315734,"vega":0.08734172219374679,"rho":-0.0656471875404733,"breakevenPct":0.91173528783122},{"delta":0.8,"premium":8.389364428498206,"strike":106.58892875448488,"iv":0.28230107637109175,"gamma":0.032603177857508964,"theta":-0.027504613018964626,"vega":0.0733488980010251,"rho":-0.07024067319545456,"breakevenPct":0.7042220640510353},{"delta":0.85,"premium":9.388851870835468,"strike":107.87032291132752,"iv":0.2668987186058432,"gamma":0.027605740645822663,"theta":-0.018637365453613542,"vega":0.05935607380830345,"rho":-0.07483415885043582,"breakevenPct":0.49670884027085094},{"delta":0.9,"premium":10.388339313172732,"strike":109.15171706817017,"iv":0.25149636084059457,"gamma":0.022608303434136345,"theta":-0.009770117888262434,"vega":0.04536324961558176,"rho":-0.07942764450541707,"breakevenPct":0.28919561649066616}]},"raw":{"call":[{"delta":0.1,"premium":0.9027473810684011,"strike":134.08371569105182,"iv":0.7628986214090401,"gamma":0.014950493455787507,"theta":-0.06473308994289088,"vega":0.048739278268617674,"rho":0.006770188027649201,"breakevenPct":36.62597476935246},{"delta":0.15,"premium":0.22203407426872923,"strike":106.05434423459474,"iv":0.16174843932923744,"gamma":0.2285602850217517,"theta":-0.015939430450381938,"vega":0.06457868758718867,"rho":0.006971147386407757,"breakevenPct":7.567184523141165},{"delta":0.2,"premium":0.18886435295991236,"strike":99.8440214343015,"iv":0.03461050463738676,"gamma":0.26616454718572186,"theta":-0.0063012298179281525,"vega":0.06877067375032025,"rho":0.010095027038297205,"breakevenPct":1.2478601085641783},{"delta":0.25,"premium":0.33409949704143316,"strike":99.64506918213502,"iv":0.03806778096058416,"gamma":0.2552774900246528,"theta":-0.007450757646918141,"vega":0.06975367598287159,"rho":0.014024201056661488,"breakevenPct":1.1934905659680792},{"delta":0.3,"premium":0.47933464112295393,"strike":99.44611692996855,"iv":0.04152505728378157,"gamma":0.24439043286358372,"theta":-0.008600285475908132,"vega":0.07073667821542294,"rho":0.01795337507502577,"breakevenPct":1.1391210233719802},{"delta":0.35,"premium":0.6245697852044747,"strike":99.24716467780209,"iv":0.04498233360697897,"gamma":0.23350337570251467,"theta":-0.00974981330489812,"vega":0.07171968044797428,"rho":0.021882549093390054,"breakevenPct":1.0847514807758811},{"delta":0.4,"premium":0.7698049292859956,"strike":99.04821242563563,"iv":0.048439609930176375,"gamma":0.2226163185414456,"theta":-0.010899341133888112,"vega":0.07270268268052561,"rho":0.025811723111754344,"breakevenPct":1.030381938179782},{"delta":0.45,"premium":0.9150400733675164,"strike":98.84926017346916,"iv":0.051896886253373783,"gamma":0.21172926138037654,"theta":-0.012048868962878101,"vega":0.07368568491307695,"rho":0.029740897130118626,"breakevenPct":0.9760123955836832},{"delta":0.5,"premium":1.0602752174490373,"strike":98.65030792130268,"iv":0.055354162576571185,"gamma":0.20084220421930749,"theta":-0.01319839679186809,"vega":0.0746686871456283,"rho":0.03367007114848291,"breakevenPct":0.9216428529875842},{"delta":0.55,"premium":1.205510361530558,"strike":98.45135566913622,"iv":0.05881143889976859,"gamma":0.1899551470582384,"theta":-0.01434792462085808,"vega":0.07565168937817963,"rho":0.03759924516684719,"breakevenPct":0.8672733103914851},{"delta":0.6,"premium":1.3507455056120785,"strike":98.25240341696976,"iv":0.06226871522296599,"gamma":0.17906808989716938,"theta":-0.015497452449848069,"vega":0.07663469161073097,"rho":0.041528419185211475,"breakevenPct":0.8129037677953863},{"delta":0.65,"premium":1.4959806496935997,"strike":98.05345116480329,"iv":0.0657259915461634,"gamma":0.1681810327361003,"theta":-0.01664698027883806,"vega":0.07761769384328232,"rho":0.045457593203575765,"breakevenPct":0.7585342251992871},{"delta":0.7,"premium":1.6412157937751202,"strike":97.85449891263683,"iv":0.0691832678693608,"gamma":0.15729397557503125,"theta":-0.017796508107828048,"vega":0.07860069607583366,"rho":0.049386767221940034,"breakevenPct":0.7041646826031883},{"delta":0.75,"premium":1.786450937856641,"strike":97.65554666047035,"iv":0.07264054419255819,"gamma":0.14640691841396217,"theta":-0.01894603593681804,"vega":0.07958369830838499,"rho":0.053315941240304324,"breakevenPct":0.6497951400070893},{"delta":0.8,"premium":2.0321789998683535,"strike":97.33053974375852,"iv":0.07602200246991059,"gamma":0.13149319133210421,"theta":-0.018786515215405215,"vega":0.07684847000039517,"rho":0.0573965101834838,"breakevenPct":0.5695533842377353},{"delta":0.85,"premium":2.6380297367280323,"strike":96.55380802983585,"iv":0.07913176202427018,"gamma":0.10214964001515278,"theta":-0.013935936903203857,"vega":0.06078872932337206,"rho":0.0620196123360256,"breakevenPct":0.39659692972053906},{"delta":0.9,"premium":3.243880473587712,"strike":95.77707631591319,"iv":0.08224152157862978,"gamma":0.0728060886982013,"theta":-0.00908535859100249,"vega":0.044728988646348916,"rho":0.0666427144885674,"breakevenPct":0.22364047520334251}],"put":[{"delta":0.1,"premium":0.543137735563027,"strike":87.61437107394956,"iv":0.37514788991777226,"gamma":0.023240598820758487,"theta":-0.03096248662058216,"vega":0.048791441311065935,"rho":-0.008941757616275726,"breakevenPct":11.871221317422545},{"delta":0.15,"premium":0.7222658777809431,"strike":88.3320236665717,"iv":0.38844543321833813,"gamma":0.035312985612457104,"theta":-0.03623898897351596,"vega":0.063922229664763,"rho":-0.013213189288180494,"breakevenPct":11.326156084219871},{"delta":0.2,"premium":0.5586449847159828,"strike":95.20944637398566,"iv":0.17279023804104812,"gamma":0.05740471752757079,"theta":-0.020741327213783172,"vega":0.0769444354785433,"rho":-0.01755007074809481,"breakevenPct":4.199593735557012},{"delta":0.25,"premium":0.7636973788278103,"strike":95.94177635295647,"iv":0.17310575566709052,"gamma":0.06371491867292318,"theta":-0.02263407970952853,"vega":0.0854914126762471,"rho":-0.02187746354948368,"breakevenPct":3.665911969505408},{"delta":0.3,"premium":0.968749772939638,"strike":96.67410633192728,"iv":0.17342127329313295,"gamma":0.07002511981827558,"theta":-0.02452683220527389,"vega":0.09403838987395093,"rho":-0.026204856350872552,"breakevenPct":3.132230203453804},{"delta":0.35,"premium":1.1738021670514658,"strike":97.40643631089809,"iv":0.17373679091917535,"gamma":0.076335320963628,"theta":-0.02641958470101925,"vega":0.10258536707165475,"rho":-0.030532249152261423,"breakevenPct":2.5985484374022},{"delta":0.4,"premium":1.432956461385717,"strike":98.0176810253016,"iv":0.1720631425184953,"gamma":0.07883091825470859,"theta":-0.02631737456797181,"vega":0.10488305462765651,"rho":-0.03466944479653393,"breakevenPct":2.2421816154697605},{"delta":0.45,"premium":1.7000353651624487,"strike":98.611189700361,"iv":0.1700981297884069,"gamma":0.08076776907665212,"theta":-0.025922951044626958,"vega":0.10626537360141206,"rho":-0.03877878119406979,"breakevenPct":1.9117871101229267},{"delta":0.5,"premium":1.9671142689391803,"strike":99.2046983754204,"iv":0.1681331170583185,"gamma":0.08270461989859566,"theta":-0.025528527521282103,"vega":0.10764769257516758,"rho":-0.04288811759160566,"breakevenPct":1.581392604776093},{"delta":0.55,"premium":2.234193172715912,"strike":99.7982070504798,"iv":0.16616810432823007,"gamma":0.08464147072053921,"theta":-0.02513410399793725,"vega":0.10903001154892313,"rho":-0.04699745398914153,"breakevenPct":1.2509980994292587},{"delta":0.6,"premium":3.256140350877194,"strike":100.96491228070175,"iv":0.19172631578947372,"gamma":0.07632631578947369,"theta":-0.02760526315789474,"vega":0.1058719298245614,"rho":-0.05151131869428117,"breakevenPct":1.1044818524042905},{"delta":0.65,"premium":4.666959064327487,"strike":102.42690058479532,"iv":0.23146315789473687,"gamma":0.0627298245614035,"theta":-0.031552631578947374,"vega":0.10037485380116959,"rho":-0.05623357677000459,"breakevenPct":1.052690768757252},{"delta":0.7,"premium":6.0777777777777775,"strike":103.88888888888889,"iv":0.2712,"gamma":0.04913333333333334,"theta":-0.0355,"vega":0.09487777777777778,"rho":-0.060955834845727995,"breakevenPct":1.0008996851102137},{"delta":0.75,"premium":7.389876986160942,"strike":105.30753459764223,"iv":0.2977034341363403,"gamma":0.037600615069195285,"theta":-0.036371860584315734,"vega":0.08734172219374679,"rho":-0.0656471875404733,"breakevenPct":0.91173528783122},{"delta":0.8,"premium":8.389364428498206,"strike":106.58892875448488,"iv":0.28230107637109175,"gamma":0.032603177857508964,"theta":-0.027504613018964626,"vega":0.0733488980010251,"rho":-0.07024067319545456,"breakevenPct":0.7042220640510353},{"delta":0.85,"premium":9.388851870835468,"strike":107.87032291132752,"iv":0.2668987186058432,"gamma":0.027605740645822663,"theta":-0.018637365453613542,"vega":0.05935607380830345,"rho":-0.07483415885043582,"breakevenPct":0.49670884027085094},{"delta":0.9,"premium":10.388339313172732,"strike":109.15171706817017,"iv":0.25149636084059457,"gamma":0.022608303434136345,"theta":-0.009770117888262434,"vega":0.04536324961558176,"rho":-0.07942764450541707,"breakevenPct":0.28919561649066616}]}},"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"}}