{"symbol":"ITGR","url":"https://intraalpha.com/companies/ITGR","capturedAt":"2026-10-23T00:21:52.494Z","state":"partial","quote":{"symbol":"ITGR","last_price":126.56,"prev_close":126.7,"regular_close":126.56,"change":-0.14,"change_pct":-0.1105,"regular_change":-0.14,"regular_change_pct":-0.1105,"extended_change":0,"extended_change_pct":0,"bid":125.91,"ask":127.64,"bid_size":100,"ask_size":100,"volume":1493132,"vwap":126.599096,"open":126.77,"high":126.78,"low":126.56,"close":126.56,"trade_count":13296,"last_trade_at":"2026-10-22T23:00:00.002269944Z","last_quote_at":"2026-10-23T00:00:00.208384288Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:50.042726932-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:40.559Z","bars":[{"c":126.724,"h":126.724,"l":126.7006,"n":3,"o":126.704,"t":"2026-10-16T12:10:00Z","v":4000,"vw":126.7073},{"c":126.75,"h":126.75,"l":126.75,"n":2,"o":126.75,"t":"2026-10-16T13:00:00Z","v":295,"vw":126.75},{"c":126.74,"h":126.74,"l":126.74,"n":1,"o":126.74,"t":"2026-10-16T13:10:00Z","v":104,"vw":126.74},{"c":126.75,"h":126.75,"l":126.75,"n":2,"o":126.75,"t":"2026-10-16T13:15:00Z","v":133,"vw":126.75},{"c":126.75,"h":126.79,"l":126.72,"n":92,"o":126.74,"t":"2026-10-16T13:30:00Z","v":8097,"vw":126.778268},{"c":126.72,"h":126.75,"l":126.72,"n":207,"o":126.75,"t":"2026-10-16T13:35:00Z","v":13277,"vw":126.735566},{"c":126.72,"h":126.72,"l":126.72,"n":27,"o":126.72,"t":"2026-10-16T13:40:00Z","v":1501,"vw":126.72},{"c":126.73,"h":126.73,"l":126.72,"n":29,"o":126.72,"t":"2026-10-16T13:45:00Z","v":1029,"vw":126.722},{"c":126.73,"h":126.74,"l":126.72,"n":84,"o":126.72,"t":"2026-10-16T13:50:00Z","v":4503,"vw":126.725636},{"c":126.71,"h":126.74,"l":126.71,"n":77,"o":126.74,"t":"2026-10-16T13:55:00Z","v":3537,"vw":126.727818},{"c":126.7,"h":126.72,"l":126.69,"n":313,"o":126.72,"t":"2026-10-16T14:00:00Z","v":18735,"vw":126.704488},{"c":126.7,"h":126.71,"l":126.7,"n":87,"o":126.71,"t":"2026-10-16T14:05:00Z","v":5315,"vw":126.701916},{"c":126.705,"h":126.705,"l":126.7,"n":28,"o":126.7,"t":"2026-10-16T14:10:00Z","v":1540,"vw":126.701795},{"c":126.7,"h":126.7,"l":126.7,"n":38,"o":126.7,"t":"2026-10-16T14:15:00Z","v":1032,"vw":126.7},{"c":126.708,"h":126.708,"l":126.708,"n":5,"o":126.708,"t":"2026-10-16T14:20:00Z","v":144,"vw":126.708},{"c":126.728,"h":126.728,"l":126.705,"n":57,"o":126.705,"t":"2026-10-16T14:25:00Z","v":1566,"vw":126.711625},{"c":126.725,"h":126.725,"l":126.72,"n":16,"o":126.72,"t":"2026-10-16T14:30:00Z","v":1091,"vw":126.722726},{"c":126.705,"h":126.72,"l":126.705,"n":83,"o":126.72,"t":"2026-10-16T14:35:00Z","v":1624,"vw":126.712853},{"c":126.69,"h":126.71,"l":126.69,"n":89,"o":126.705,"t":"2026-10-16T14:40:00Z","v":29977,"vw":126.700237},{"c":126.7,"h":126.705,"l":126.69,"n":103,"o":126.695,"t":"2026-10-16T14:45:00Z","v":8039,"vw":126.69408},{"c":126.7,"h":126.71,"l":126.695,"n":68,"o":126.705,"t":"2026-10-16T14:50:00Z","v":6647,"vw":126.70356},{"c":126.7,"h":126.7,"l":126.7,"n":26,"o":126.7,"t":"2026-10-16T14:55:00Z","v":1110,"vw":126.7},{"c":126.71,"h":126.71,"l":126.7,"n":91,"o":126.7,"t":"2026-10-16T15:00:00Z","v":6997,"vw":126.701124},{"c":126.7,"h":126.71,"l":126.7,"n":48,"o":126.71,"t":"2026-10-16T15:05:00Z","v":1760,"vw":126.705714},{"c":126.7,"h":126.71,"l":126.7,"n":76,"o":126.71,"t":"2026-10-16T15:10:00Z","v":2837,"vw":126.701253},{"c":126.7,"h":126.7,"l":126.7,"n":37,"o":126.7,"t":"2026-10-16T15:15:00Z","v":3141,"vw":126.7},{"c":126.7,"h":126.7,"l":126.7,"n":31,"o":126.7,"t":"2026-10-16T15:20:00Z","v":1195,"vw":126.7},{"c":126.69,"h":126.7,"l":126.69,"n":99,"o":126.69,"t":"2026-10-16T15:25:00Z","v":4781,"vw":126.691443},{"c":126.685,"h":126.7,"l":126.685,"n":46,"o":126.7,"t":"2026-10-16T15:35:00Z","v":2858,"vw":126.692896},{"c":126.69,"h":126.69,"l":126.69,"n":26,"o":126.69,"t":"2026-10-16T15:40:00Z","v":830,"vw":126.69},{"c":126.69,"h":126.695,"l":126.69,"n":26,"o":126.695,"t":"2026-10-16T15:45:00Z","v":1393,"vw":126.690683},{"c":126.6988,"h":126.6988,"l":126.69,"n":64,"o":126.69,"t":"2026-10-16T15:50:00Z","v":2946,"vw":126.690979},{"c":126.695,"h":126.695,"l":126.69,"n":54,"o":126.69,"t":"2026-10-16T15:55:00Z","v":2675,"vw":126.690295},{"c":126.695,"h":126.695,"l":126.69,"n":56,"o":126.69,"t":"2026-10-16T16:00:00Z","v":3186,"vw":126.690241},{"c":126.695,"h":126.7,"l":126.69,"n":60,"o":126.695,"t":"2026-10-16T16:05:00Z","v":3698,"vw":126.697069},{"c":126.69,"h":126.695,"l":126.69,"n":27,"o":126.695,"t":"2026-10-16T16:20:00Z","v":708,"vw":126.692222},{"c":126.695,"h":126.7,"l":126.69,"n":140,"o":126.695,"t":"2026-10-16T16:30:00Z","v":5630,"vw":126.694527},{"c":126.6989,"h":126.6989,"l":126.6989,"n":7,"o":126.6989,"t":"2026-10-16T16:35:00Z","v":378,"vw":126.6989},{"c":126.69,"h":126.69,"l":126.69,"n":36,"o":126.69,"t":"2026-10-16T16:40:00Z","v":1090,"vw":126.69},{"c":126.69,"h":126.69,"l":126.69,"n":29,"o":126.69,"t":"2026-10-16T16:50:00Z","v":843,"vw":126.69},{"c":126.675,"h":126.7,"l":126.67,"n":162,"o":126.695,"t":"2026-10-16T16:55:00Z","v":12385,"vw":126.682811},{"c":126.67,"h":126.67,"l":126.67,"n":14,"o":126.67,"t":"2026-10-16T17:00:00Z","v":1552,"vw":126.67},{"c":126.67,"h":126.67,"l":126.67,"n":16,"o":126.67,"t":"2026-10-16T17:10:00Z","v":5919,"vw":126.67},{"c":126.67,"h":126.67,"l":126.67,"n":14,"o":126.67,"t":"2026-10-16T17:15:00Z","v":616,"vw":126.67},{"c":126.675,"h":126.68,"l":126.67,"n":48,"o":126.67,"t":"2026-10-16T17:20:00Z","v":1600,"vw":126.67744},{"c":126.665,"h":126.68,"l":126.655,"n":297,"o":126.67,"t":"2026-10-16T17:25:00Z","v":46701,"vw":126.668096},{"c":126.6682,"h":126.68,"l":126.66,"n":115,"o":126.68,"t":"2026-10-16T17:30:00Z","v":6935,"vw":126.667501},{"c":126.66,"h":126.67,"l":126.66,"n":74,"o":126.67,"t":"2026-10-16T17:35:00Z","v":20615,"vw":126.660182},{"c":126.665,"h":126.67,"l":126.66,"n":43,"o":126.66,"t":"2026-10-16T17:40:00Z","v":3481,"vw":126.661854},{"c":126.6625,"h":126.6625,"l":126.66,"n":22,"o":126.66,"t":"2026-10-16T17:45:00Z","v":930,"vw":126.66085},{"c":126.66,"h":126.67,"l":126.66,"n":44,"o":126.665,"t":"2026-10-16T17:50:00Z","v":3666,"vw":126.663888},{"c":126.645,"h":126.66,"l":126.645,"n":125,"o":126.66,"t":"2026-10-16T17:55:00Z","v":27180,"vw":126.652409},{"c":126.635,"h":126.645,"l":126.63,"n":103,"o":126.64,"t":"2026-10-16T18:00:00Z","v":6757,"vw":126.637658},{"c":126.635,"h":126.645,"l":126.635,"n":55,"o":126.635,"t":"2026-10-16T18:05:00Z","v":11546,"vw":126.641601},{"c":126.645,"h":126.645,"l":126.635,"n":53,"o":126.635,"t":"2026-10-16T18:10:00Z","v":5138,"vw":126.641871},{"c":126.65,"h":126.65,"l":126.645,"n":110,"o":126.645,"t":"2026-10-16T18:15:00Z","v":1662,"vw":126.64875},{"c":126.645,"h":126.645,"l":126.635,"n":77,"o":126.64,"t":"2026-10-16T18:20:00Z","v":4257,"vw":126.639598},{"c":126.645,"h":126.65,"l":126.64,"n":34,"o":126.645,"t":"2026-10-16T18:25:00Z","v":1851,"vw":126.64664},{"c":126.645,"h":126.66,"l":126.645,"n":126,"o":126.65,"t":"2026-10-16T18:30:00Z","v":27106,"vw":126.659534},{"c":126.665,"h":126.665,"l":126.645,"n":52,"o":126.645,"t":"2026-10-16T18:35:00Z","v":10049,"vw":126.659729},{"c":126.66,"h":126.67,"l":126.655,"n":127,"o":126.665,"t":"2026-10-16T18:40:00Z","v":12466,"vw":126.665008},{"c":126.67,"h":126.67,"l":126.665,"n":28,"o":126.665,"t":"2026-10-16T18:45:00Z","v":922,"vw":126.665956},{"c":126.675,"h":126.675,"l":126.67,"n":44,"o":126.67,"t":"2026-10-16T18:50:00Z","v":953,"vw":126.674069},{"c":126.68,"h":126.68,"l":126.675,"n":76,"o":126.675,"t":"2026-10-16T18:55:00Z","v":1138,"vw":126.678333},{"c":126.69,"h":126.69,"l":126.685,"n":53,"o":126.685,"t":"2026-10-16T19:00:00Z","v":2990,"vw":126.686126},{"c":126.685,"h":126.7,"l":126.68,"n":106,"o":126.7,"t":"2026-10-16T19:05:00Z","v":5574,"vw":126.690262},{"c":126.69,"h":126.69,"l":126.68,"n":120,"o":126.685,"t":"2026-10-16T19:10:00Z","v":6222,"vw":126.687794},{"c":126.685,"h":126.7,"l":126.685,"n":45,"o":126.7,"t":"2026-10-16T19:15:00Z","v":1946,"vw":126.695171},{"c":126.69,"h":126.7,"l":126.685,"n":88,"o":126.695,"t":"2026-10-16T19:20:00Z","v":4145,"vw":126.690752},{"c":126.685,"h":126.69,"l":126.685,"n":52,"o":126.69,"t":"2026-10-16T19:25:00Z","v":4750,"vw":126.689225},{"c":126.695,"h":126.7,"l":126.675,"n":198,"o":126.685,"t":"2026-10-16T19:30:00Z","v":12080,"vw":126.691136},{"c":126.7,"h":126.71,"l":126.695,"n":186,"o":126.705,"t":"2026-10-16T19:35:00Z","v":14868,"vw":126.703834},{"c":126.7,"h":126.705,"l":126.7,"n":73,"o":126.705,"t":"2026-10-16T19:40:00Z","v":1708,"vw":126.702059},{"c":126.68,"h":126.705,"l":126.68,"n":103,"o":126.705,"t":"2026-10-16T19:45:00Z","v":4652,"vw":126.698237},{"c":126.7,"h":126.7,"l":126.68,"n":325,"o":126.685,"t":"2026-10-16T19:50:00Z","v":14004,"vw":126.685809},{"c":126.715,"h":126.73,"l":126.68,"n":1289,"o":126.695,"t":"2026-10-16T19:55:00Z","v":59004,"vw":126.69811},{"c":126.7,"h":126.7,"l":126.7,"n":22,"o":126.7,"t":"2026-10-16T20:00:00Z","v":200047,"vw":126.7},{"c":126.75,"h":126.78,"l":126.7,"n":282,"o":126.74,"t":"2026-10-19T13:30:00Z","v":30431,"vw":126.758092},{"c":126.755,"h":126.77,"l":126.745,"n":117,"o":126.76,"t":"2026-10-19T13:35:00Z","v":8090,"vw":126.762057},{"c":126.745,"h":126.75,"l":126.74,"n":57,"o":126.75,"t":"2026-10-19T13:40:00Z","v":2986,"vw":126.744605},{"c":126.765,"h":126.765,"l":126.745,"n":108,"o":126.745,"t":"2026-10-19T13:45:00Z","v":5792,"vw":126.755598},{"c":126.76,"h":126.765,"l":126.755,"n":71,"o":126.765,"t":"2026-10-19T13:50:00Z","v":2987,"vw":126.76041},{"c":126.765,"h":126.77,"l":126.765,"n":44,"o":126.765,"t":"2026-10-19T13:55:00Z","v":1621,"vw":126.767913},{"c":126.755,"h":126.765,"l":126.755,"n":81,"o":126.765,"t":"2026-10-19T14:00:00Z","v":1891,"vw":126.758889},{"c":126.765,"h":126.775,"l":126.76,"n":167,"o":126.76,"t":"2026-10-19T14:05:00Z","v":7632,"vw":126.763832},{"c":126.7618,"h":126.765,"l":126.7618,"n":59,"o":126.765,"t":"2026-10-19T14:10:00Z","v":1512,"vw":126.76436},{"c":126.775,"h":126.775,"l":126.765,"n":47,"o":126.77,"t":"2026-10-19T14:15:00Z","v":1077,"vw":126.77},{"c":126.755,"h":126.77,"l":126.75,"n":98,"o":126.77,"t":"2026-10-19T14:20:00Z","v":2752,"vw":126.760556},{"c":126.755,"h":126.76,"l":126.755,"n":37,"o":126.755,"t":"2026-10-19T14:25:00Z","v":933,"vw":126.757},{"c":126.755,"h":126.765,"l":126.75,"n":210,"o":126.76,"t":"2026-10-19T14:30:00Z","v":19922,"vw":126.758928},{"c":126.75,"h":126.755,"l":126.75,"n":75,"o":126.75,"t":"2026-10-19T14:35:00Z","v":5846,"vw":126.750337},{"c":126.755,"h":126.755,"l":126.75,"n":25,"o":126.755,"t":"2026-10-19T14:40:00Z","v":837,"vw":126.75413},{"c":126.7524,"h":126.755,"l":126.75,"n":135,"o":126.75,"t":"2026-10-19T14:45:00Z","v":8770,"vw":126.751383},{"c":126.76,"h":126.76,"l":126.75,"n":65,"o":126.7501,"t":"2026-10-19T14:50:00Z","v":2948,"vw":126.752195},{"c":126.755,"h":126.76,"l":126.75,"n":43,"o":126.75,"t":"2026-10-19T14:55:00Z","v":1461,"vw":126.757},{"c":126.7651,"h":126.77,"l":126.7525,"n":71,"o":126.76,"t":"2026-10-19T15:00:00Z","v":15445,"vw":126.756965},{"c":126.77,"h":126.775,"l":126.76,"n":81,"o":126.765,"t":"2026-10-19T15:05:00Z","v":3387,"vw":126.768112},{"c":126.76,"h":126.765,"l":126.76,"n":16,"o":126.765,"t":"2026-10-19T15:10:00Z","v":324,"vw":126.7625},{"c":126.755,"h":126.76,"l":126.75,"n":75,"o":126.76,"t":"2026-10-19T15:15:00Z","v":4025,"vw":126.754227},{"c":126.75,"h":126.75,"l":126.745,"n":45,"o":126.75,"t":"2026-10-19T15:20:00Z","v":4041,"vw":126.746539},{"c":126.745,"h":126.76,"l":126.74,"n":112,"o":126.745,"t":"2026-10-19T15:25:00Z","v":16339,"vw":126.742427},{"c":126.74,"h":126.75,"l":126.74,"n":31,"o":126.74,"t":"2026-10-19T15:30:00Z","v":1672,"vw":126.742404},{"c":126.745,"h":126.745,"l":126.74,"n":10,"o":126.74,"t":"2026-10-19T15:35:00Z","v":439,"vw":126.74375},{"c":126.75,"h":126.75,"l":126.75,"n":9,"o":126.75,"t":"2026-10-19T15:40:00Z","v":230,"vw":126.75},{"c":126.745,"h":126.75,"l":126.745,"n":30,"o":126.75,"t":"2026-10-19T15:45:00Z","v":1440,"vw":126.746111},{"c":126.745,"h":126.745,"l":126.7439,"n":49,"o":126.7439,"t":"2026-10-19T15:50:00Z","v":1876,"vw":126.74478},{"c":126.74,"h":126.745,"l":126.74,"n":24,"o":126.745,"t":"2026-10-19T15:55:00Z","v":629,"vw":126.7425},{"c":126.745,"h":126.75,"l":126.74,"n":34,"o":126.745,"t":"2026-10-19T16:00:00Z","v":2066,"vw":126.744355},{"c":126.745,"h":126.75,"l":126.745,"n":88,"o":126.75,"t":"2026-10-19T16:05:00Z","v":6973,"vw":126.745935},{"c":126.745,"h":126.745,"l":126.74,"n":111,"o":126.74,"t":"2026-10-19T16:10:00Z","v":8955,"vw":126.740249},{"c":126.745,"h":126.745,"l":126.74,"n":27,"o":126.74,"t":"2026-10-19T16:15:00Z","v":706,"vw":126.744},{"c":126.745,"h":126.745,"l":126.74,"n":16,"o":126.74,"t":"2026-10-19T16:20:00Z","v":250,"vw":126.7425},{"c":126.745,"h":126.75,"l":126.74,"n":28,"o":126.75,"t":"2026-10-19T16:25:00Z","v":546,"vw":126.745},{"c":126.74,"h":126.74,"l":126.74,"n":19,"o":126.74,"t":"2026-10-19T16:30:00Z","v":329,"vw":126.74},{"c":126.75,"h":126.75,"l":126.745,"n":35,"o":126.745,"t":"2026-10-19T16:35:00Z","v":1907,"vw":126.745938},{"c":126.75,"h":126.755,"l":126.74,"n":101,"o":126.745,"t":"2026-10-19T16:40:00Z","v":7970,"vw":126.748734},{"c":126.748,"h":126.75,"l":126.74,"n":77,"o":126.745,"t":"2026-10-19T16:45:00Z","v":3454,"vw":126.745474},{"c":126.75,"h":126.75,"l":126.74,"n":46,"o":126.75,"t":"2026-10-19T16:50:00Z","v":11166,"vw":126.74519},{"c":126.74,"h":126.75,"l":126.74,"n":45,"o":126.75,"t":"2026-10-19T16:55:00Z","v":8346,"vw":126.745006},{"c":126.745,"h":126.75,"l":126.74,"n":46,"o":126.745,"t":"2026-10-19T17:00:00Z","v":7071,"vw":126.745221},{"c":126.745,"h":126.75,"l":126.745,"n":56,"o":126.748,"t":"2026-10-19T17:05:00Z","v":3196,"vw":126.747649},{"c":126.745,"h":126.745,"l":126.74,"n":184,"o":126.745,"t":"2026-10-19T17:10:00Z","v":45002,"vw":126.740441},{"c":126.745,"h":126.745,"l":126.74,"n":44,"o":126.745,"t":"2026-10-19T17:15:00Z","v":2788,"vw":126.741346},{"c":126.75,"h":126.75,"l":126.74,"n":56,"o":126.745,"t":"2026-10-19T17:20:00Z","v":5056,"vw":126.745058},{"c":126.745,"h":126.75,"l":126.745,"n":64,"o":126.75,"t":"2026-10-19T17:25:00Z","v":2975,"vw":126.74616},{"c":126.745,"h":126.75,"l":126.74,"n":30,"o":126.75,"t":"2026-10-19T17:30:00Z","v":1151,"vw":126.745},{"c":126.75,"h":126.75,"l":126.745,"n":45,"o":126.745,"t":"2026-10-19T17:35:00Z","v":670,"vw":126.7475},{"c":126.75,"h":126.75,"l":126.74,"n":75,"o":126.75,"t":"2026-10-19T17:40:00Z","v":3748,"vw":126.747668},{"c":126.755,"h":126.755,"l":126.745,"n":58,"o":126.745,"t":"2026-10-19T17:45:00Z","v":5329,"vw":126.749989},{"c":126.755,"h":126.755,"l":126.755,"n":23,"o":126.755,"t":"2026-10-19T17:50:00Z","v":281,"vw":126.755},{"c":126.755,"h":126.755,"l":126.755,"n":13,"o":126.755,"t":"2026-10-19T17:55:00Z","v":255,"vw":126.755},{"c":126.755,"h":126.76,"l":126.755,"n":35,"o":126.76,"t":"2026-10-19T18:00:00Z","v":1077,"vw":126.75619},{"c":126.755,"h":126.76,"l":126.75,"n":92,"o":126.76,"t":"2026-10-19T18:05:00Z","v":4168,"vw":126.754078},{"c":126.76,"h":126.76,"l":126.75,"n":34,"o":126.76,"t":"2026-10-19T18:10:00Z","v":1635,"vw":126.757633},{"c":126.755,"h":126.755,"l":126.755,"n":34,"o":126.755,"t":"2026-10-19T18:15:00Z","v":1096,"vw":126.755},{"c":126.755,"h":126.755,"l":126.755,"n":66,"o":126.755,"t":"2026-10-19T18:20:00Z","v":1769,"vw":126.755},{"c":126.755,"h":126.76,"l":126.75,"n":50,"o":126.755,"t":"2026-10-19T18:25:00Z","v":1587,"vw":126.754499},{"c":126.75,"h":126.755,"l":126.75,"n":19,"o":126.755,"t":"2026-10-19T18:30:00Z","v":568,"vw":126.753333},{"c":126.75,"h":126.76,"l":126.75,"n":39,"o":126.755,"t":"2026-10-19T18:35:00Z","v":901,"vw":126.754363},{"c":126.76,"h":126.76,"l":126.76,"n":7,"o":126.76,"t":"2026-10-19T18:40:00Z","v":248,"vw":126.76},{"c":126.755,"h":126.755,"l":126.755,"n":20,"o":126.755,"t":"2026-10-19T18:45:00Z","v":427,"vw":126.755},{"c":126.75,"h":126.76,"l":126.75,"n":121,"o":126.76,"t":"2026-10-19T18:50:00Z","v":7028,"vw":126.750505},{"c":126.745,"h":126.75,"l":126.745,"n":97,"o":126.75,"t":"2026-10-19T18:55:00Z","v":9408,"vw":126.749499},{"c":126.745,"h":126.7503,"l":126.7403,"n":110,"o":126.745,"t":"2026-10-19T19:00:00Z","v":15094,"vw":126.745361},{"c":126.745,"h":126.75,"l":126.745,"n":65,"o":126.745,"t":"2026-10-19T19:05:00Z","v":9652,"vw":126.745161},{"c":126.75,"h":126.75,"l":126.75,"n":45,"o":126.75,"t":"2026-10-19T19:10:00Z","v":1071,"vw":126.75},{"c":126.75,"h":126.75,"l":126.745,"n":57,"o":126.75,"t":"2026-10-19T19:15:00Z","v":5767,"vw":126.749863},{"c":126.755,"h":126.76,"l":126.745,"n":123,"o":126.745,"t":"2026-10-19T19:20:00Z","v":6532,"vw":126.750586},{"c":126.755,"h":126.755,"l":126.75,"n":24,"o":126.75,"t":"2026-10-19T19:25:00Z","v":673,"vw":126.753756},{"c":126.76,"h":126.76,"l":126.75,"n":78,"o":126.75,"t":"2026-10-19T19:30:00Z","v":3625,"vw":126.750674},{"c":126.75,"h":126.76,"l":126.75,"n":70,"o":126.76,"t":"2026-10-19T19:35:00Z","v":3704,"vw":126.751365},{"c":126.76,"h":126.76,"l":126.75,"n":135,"o":126.76,"t":"2026-10-19T19:40:00Z","v":8719,"vw":126.753198},{"c":126.75,"h":126.76,"l":126.75,"n":152,"o":126.75,"t":"2026-10-19T19:45:00Z","v":3662,"vw":126.752299},{"c":126.75,"h":126.76,"l":126.75,"n":222,"o":126.755,"t":"2026-10-19T19:50:00Z","v":9647,"vw":126.75389},{"c":126.77,"h":126.77,"l":126.75,"n":662,"o":126.75,"t":"2026-10-19T19:55:00Z","v":16806,"vw":126.757393},{"c":126.75,"h":126.75,"l":126.75,"n":24,"o":126.75,"t":"2026-10-19T20:00:00Z","v":53155,"vw":126.75},{"c":126.78,"h":126.78,"l":126.78,"n":8,"o":126.78,"t":"2026-10-20T13:20:00Z","v":160,"vw":126.78},{"c":126.76,"h":126.78,"l":126.74,"n":191,"o":126.77,"t":"2026-10-20T13:30:00Z","v":26314,"vw":126.75549},{"c":126.795,"h":126.82,"l":126.77,"n":290,"o":126.77,"t":"2026-10-20T13:35:00Z","v":28838,"vw":126.799221},{"c":126.82,"h":126.83,"l":126.79,"n":90,"o":126.81,"t":"2026-10-20T13:40:00Z","v":39821,"vw":126.792802},{"c":126.83,"h":126.83,"l":126.82,"n":43,"o":126.82,"t":"2026-10-20T13:45:00Z","v":2051,"vw":126.826149},{"c":126.82,"h":126.83,"l":126.8,"n":255,"o":126.83,"t":"2026-10-20T13:50:00Z","v":15616,"vw":126.816272},{"c":126.805,"h":126.82,"l":126.805,"n":42,"o":126.82,"t":"2026-10-20T13:55:00Z","v":1598,"vw":126.81248},{"c":126.78,"h":126.805,"l":126.78,"n":84,"o":126.8,"t":"2026-10-20T14:00:00Z","v":8746,"vw":126.793267},{"c":126.771,"h":126.7801,"l":126.76,"n":180,"o":126.7801,"t":"2026-10-20T14:05:00Z","v":18658,"vw":126.771866},{"c":126.765,"h":126.78,"l":126.765,"n":74,"o":126.77,"t":"2026-10-20T14:10:00Z","v":7288,"vw":126.770429},{"c":126.78,"h":126.78,"l":126.77,"n":85,"o":126.77,"t":"2026-10-20T14:15:00Z","v":2914,"vw":126.77326},{"c":126.7701,"h":126.79,"l":126.77,"n":208,"o":126.79,"t":"2026-10-20T14:20:00Z","v":27606,"vw":126.787331},{"c":126.775,"h":126.78,"l":126.77,"n":136,"o":126.77,"t":"2026-10-20T14:25:00Z","v":14699,"vw":126.773139},{"c":126.78,"h":126.78,"l":126.77,"n":63,"o":126.775,"t":"2026-10-20T14:35:00Z","v":3596,"vw":126.771962},{"c":126.772,"h":126.785,"l":126.77,"n":99,"o":126.785,"t":"2026-10-20T14:40:00Z","v":11791,"vw":126.778976},{"c":126.75,"h":126.775,"l":126.75,"n":155,"o":126.77,"t":"2026-10-20T14:45:00Z","v":12908,"vw":126.764618},{"c":126.75,"h":126.752,"l":126.75,"n":31,"o":126.752,"t":"2026-10-20T14:50:00Z","v":3475,"vw":126.750099},{"c":126.7501,"h":126.76,"l":126.745,"n":227,"o":126.7483,"t":"2026-10-20T14:55:00Z","v":68663,"vw":126.753181},{"c":126.7524,"h":126.755,"l":126.75,"n":108,"o":126.755,"t":"2026-10-20T15:00:00Z","v":8922,"vw":126.752573},{"c":126.755,"h":126.755,"l":126.75,"n":73,"o":126.75,"t":"2026-10-20T15:05:00Z","v":10069,"vw":126.751571},{"c":126.755,"h":126.765,"l":126.75,"n":141,"o":126.755,"t":"2026-10-20T15:10:00Z","v":9224,"vw":126.756426},{"c":126.755,"h":126.76,"l":126.75,"n":64,"o":126.755,"t":"2026-10-20T15:15:00Z","v":3011,"vw":126.755375},{"c":126.76,"h":126.76,"l":126.755,"n":54,"o":126.755,"t":"2026-10-20T15:20:00Z","v":2057,"vw":126.758927},{"c":126.76,"h":126.765,"l":126.76,"n":48,"o":126.76,"t":"2026-10-20T15:25:00Z","v":2074,"vw":126.760305},{"c":126.76,"h":126.765,"l":126.76,"n":32,"o":126.76,"t":"2026-10-20T15:30:00Z","v":1727,"vw":126.761092},{"c":126.76,"h":126.76,"l":126.76,"n":36,"o":126.76,"t":"2026-10-20T15:35:00Z","v":788,"vw":126.76},{"c":126.765,"h":126.765,"l":126.76,"n":60,"o":126.76,"t":"2026-10-20T15:40:00Z","v":2678,"vw":126.760648},{"c":126.76,"h":126.765,"l":126.76,"n":90,"o":126.76,"t":"2026-10-20T15:45:00Z","v":6139,"vw":126.761178},{"c":126.7624,"h":126.765,"l":126.76,"n":125,"o":126.7624,"t":"2026-10-20T15:50:00Z","v":8248,"vw":126.761223},{"c":126.76,"h":126.77,"l":126.76,"n":166,"o":126.76,"t":"2026-10-20T15:55:00Z","v":9811,"vw":126.761292},{"c":126.75,"h":126.765,"l":126.75,"n":154,"o":126.76,"t":"2026-10-20T16:00:00Z","v":8574,"vw":126.75785},{"c":126.7524,"h":126.755,"l":126.75,"n":46,"o":126.7524,"t":"2026-10-20T16:05:00Z","v":3585,"vw":126.753473},{"c":126.755,"h":126.755,"l":126.75,"n":41,"o":126.755,"t":"2026-10-20T16:10:00Z","v":1503,"vw":126.752171},{"c":126.755,"h":126.755,"l":126.755,"n":40,"o":126.755,"t":"2026-10-20T16:15:00Z","v":1160,"vw":126.755},{"c":126.755,"h":126.755,"l":126.755,"n":29,"o":126.755,"t":"2026-10-20T16:20:00Z","v":540,"vw":126.755},{"c":126.7597,"h":126.7597,"l":126.75,"n":21,"o":126.75,"t":"2026-10-20T16:25:00Z","v":723,"vw":126.754472},{"c":126.76,"h":126.765,"l":126.755,"n":83,"o":126.76,"t":"2026-10-20T16:30:00Z","v":5561,"vw":126.758072},{"c":126.76,"h":126.76,"l":126.76,"n":13,"o":126.76,"t":"2026-10-20T16:35:00Z","v":148,"vw":126.76},{"c":126.755,"h":126.76,"l":126.75,"n":63,"o":126.755,"t":"2026-10-20T16:40:00Z","v":4901,"vw":126.755007},{"c":126.76,"h":126.76,"l":126.755,"n":61,"o":126.755,"t":"2026-10-20T16:45:00Z","v":2428,"vw":126.756336},{"c":126.755,"h":126.76,"l":126.755,"n":35,"o":126.755,"t":"2026-10-20T16:50:00Z","v":2837,"vw":126.7552},{"c":126.75,"h":126.755,"l":126.75,"n":43,"o":126.75,"t":"2026-10-20T16:55:00Z","v":1508,"vw":126.75314},{"c":126.75,"h":126.755,"l":126.75,"n":95,"o":126.755,"t":"2026-10-20T17:00:00Z","v":21324,"vw":126.754577},{"c":126.755,"h":126.76,"l":126.75,"n":107,"o":126.75,"t":"2026-10-20T17:05:00Z","v":6716,"vw":126.753875},{"c":126.755,"h":126.755,"l":126.75,"n":16,"o":126.75,"t":"2026-10-20T17:10:00Z","v":403,"vw":126.751786},{"c":126.7524,"h":126.755,"l":126.75,"n":23,"o":126.75,"t":"2026-10-20T17:15:00Z","v":1129,"vw":126.751443},{"c":126.755,"h":126.76,"l":126.755,"n":51,"o":126.755,"t":"2026-10-20T17:20:00Z","v":1429,"vw":126.758325},{"c":126.756,"h":126.76,"l":126.75,"n":36,"o":126.76,"t":"2026-10-20T17:25:00Z","v":959,"vw":126.757093},{"c":126.755,"h":126.755,"l":126.755,"n":21,"o":126.755,"t":"2026-10-20T17:30:00Z","v":454,"vw":126.755},{"c":126.755,"h":126.76,"l":126.755,"n":134,"o":126.76,"t":"2026-10-20T17:35:00Z","v":12017,"vw":126.757993},{"c":126.76,"h":126.76,"l":126.755,"n":27,"o":126.76,"t":"2026-10-20T17:40:00Z","v":998,"vw":126.758604},{"c":126.755,"h":126.76,"l":126.75,"n":166,"o":126.75,"t":"2026-10-20T17:45:00Z","v":35766,"vw":126.752564},{"c":126.76,"h":126.76,"l":126.76,"n":6,"o":126.76,"t":"2026-10-20T17:50:00Z","v":218,"vw":126.76},{"c":126.755,"h":126.755,"l":126.75,"n":52,"o":126.75,"t":"2026-10-20T17:55:00Z","v":2965,"vw":126.7522},{"c":126.755,"h":126.755,"l":126.75,"n":23,"o":126.75,"t":"2026-10-20T18:00:00Z","v":1098,"vw":126.75198},{"c":126.755,"h":126.76,"l":126.75,"n":78,"o":126.76,"t":"2026-10-20T18:05:00Z","v":3593,"vw":126.755112},{"c":126.755,"h":126.755,"l":126.75,"n":8,"o":126.75,"t":"2026-10-20T18:10:00Z","v":252,"vw":126.7525},{"c":126.76,"h":126.76,"l":126.755,"n":86,"o":126.755,"t":"2026-10-20T18:15:00Z","v":22660,"vw":126.756476},{"c":126.755,"h":126.765,"l":126.755,"n":99,"o":126.76,"t":"2026-10-20T18:20:00Z","v":8146,"vw":126.760074},{"c":126.75,"h":126.76,"l":126.75,"n":106,"o":126.755,"t":"2026-10-20T18:25:00Z","v":15521,"vw":126.754627},{"c":126.76,"h":126.76,"l":126.75,"n":43,"o":126.755,"t":"2026-10-20T18:30:00Z","v":2144,"vw":126.754705},{"c":126.75,"h":126.75,"l":126.75,"n":18,"o":126.75,"t":"2026-10-20T18:35:00Z","v":1119,"vw":126.75},{"c":126.74,"h":126.75,"l":126.74,"n":100,"o":126.75,"t":"2026-10-20T18:40:00Z","v":9162,"vw":126.748079},{"c":126.72,"h":126.74,"l":126.71,"n":198,"o":126.74,"t":"2026-10-20T18:45:00Z","v":32306,"vw":126.727534},{"c":126.73,"h":126.73,"l":126.725,"n":16,"o":126.725,"t":"2026-10-20T18:50:00Z","v":1653,"vw":126.725647},{"c":126.725,"h":126.725,"l":126.725,"n":28,"o":126.725,"t":"2026-10-20T18:55:00Z","v":602,"vw":126.725},{"c":126.725,"h":126.725,"l":126.725,"n":16,"o":126.725,"t":"2026-10-20T19:00:00Z","v":505,"vw":126.725},{"c":126.725,"h":126.725,"l":126.725,"n":42,"o":126.725,"t":"2026-10-20T19:05:00Z","v":980,"vw":126.725},{"c":126.735,"h":126.74,"l":126.725,"n":118,"o":126.725,"t":"2026-10-20T19:10:00Z","v":7269,"vw":126.732057},{"c":126.735,"h":126.735,"l":126.73,"n":24,"o":126.73,"t":"2026-10-20T19:15:00Z","v":358,"vw":126.7325},{"c":126.74,"h":126.74,"l":126.73,"n":48,"o":126.735,"t":"2026-10-20T19:20:00Z","v":2396,"vw":126.7345},{"c":126.71,"h":126.735,"l":126.71,"n":137,"o":126.735,"t":"2026-10-20T19:25:00Z","v":9547,"vw":126.727359},{"c":126.7,"h":126.71,"l":126.7,"n":88,"o":126.71,"t":"2026-10-20T19:30:00Z","v":3755,"vw":126.701344},{"c":126.695,"h":126.71,"l":126.69,"n":177,"o":126.705,"t":"2026-10-20T19:35:00Z","v":55660,"vw":126.703266},{"c":126.695,"h":126.7,"l":126.69,"n":105,"o":126.695,"t":"2026-10-20T19:40:00Z","v":1739,"vw":126.695},{"c":126.73,"h":126.755,"l":126.69,"n":322,"o":126.69,"t":"2026-10-20T19:45:00Z","v":31192,"vw":126.714172},{"c":126.73,"h":126.74,"l":126.73,"n":223,"o":126.735,"t":"2026-10-20T19:50:00Z","v":9437,"vw":126.732408},{"c":126.75,"h":126.755,"l":126.71,"n":758,"o":126.732,"t":"2026-10-20T19:55:00Z","v":84719,"vw":126.730504},{"c":126.7,"h":126.76,"l":126.7,"n":16,"o":126.76,"t":"2026-10-20T20:00:00Z","v":94811,"vw":126.701799},{"c":126.72,"h":126.745,"l":126.72,"n":90,"o":126.73,"t":"2026-10-21T13:30:00Z","v":13589,"vw":126.733299},{"c":126.76,"h":126.77,"l":126.74,"n":144,"o":126.74,"t":"2026-10-21T13:35:00Z","v":13234,"vw":126.757268},{"c":126.785,"h":126.79,"l":126.75,"n":163,"o":126.76,"t":"2026-10-21T13:40:00Z","v":21242,"vw":126.767056},{"c":126.7901,"h":126.8,"l":126.785,"n":55,"o":126.785,"t":"2026-10-21T13:45:00Z","v":13779,"vw":126.790247},{"c":126.8,"h":126.8,"l":126.79,"n":61,"o":126.8,"t":"2026-10-21T13:50:00Z","v":8358,"vw":126.795032},{"c":126.795,"h":126.8,"l":126.79,"n":46,"o":126.795,"t":"2026-10-21T13:55:00Z","v":1792,"vw":126.795008},{"c":126.7599,"h":126.79,"l":126.7599,"n":227,"o":126.79,"t":"2026-10-21T14:00:00Z","v":22947,"vw":126.763879},{"c":126.76,"h":126.77,"l":126.75,"n":115,"o":126.75,"t":"2026-10-21T14:05:00Z","v":11180,"vw":126.758897},{"c":126.76,"h":126.765,"l":126.76,"n":119,"o":126.76,"t":"2026-10-21T14:10:00Z","v":7702,"vw":126.760547},{"c":126.765,"h":126.78,"l":126.76,"n":139,"o":126.765,"t":"2026-10-21T14:15:00Z","v":13178,"vw":126.769518},{"c":126.77,"h":126.775,"l":126.765,"n":102,"o":126.77,"t":"2026-10-21T14:20:00Z","v":6087,"vw":126.772912},{"c":126.765,"h":126.77,"l":126.765,"n":49,"o":126.765,"t":"2026-10-21T14:25:00Z","v":1464,"vw":126.767153},{"c":126.765,"h":126.77,"l":126.76,"n":89,"o":126.77,"t":"2026-10-21T14:30:00Z","v":3200,"vw":126.765652},{"c":126.765,"h":126.765,"l":126.765,"n":10,"o":126.765,"t":"2026-10-21T14:35:00Z","v":376,"vw":126.765},{"c":126.76,"h":126.77,"l":126.76,"n":103,"o":126.77,"t":"2026-10-21T14:40:00Z","v":8701,"vw":126.760805},{"c":126.765,"h":126.765,"l":126.76,"n":72,"o":126.76,"t":"2026-10-21T14:45:00Z","v":5426,"vw":126.761453},{"c":126.765,"h":126.77,"l":126.76,"n":67,"o":126.765,"t":"2026-10-21T14:50:00Z","v":2017,"vw":126.765},{"c":126.765,"h":126.765,"l":126.76,"n":35,"o":126.7601,"t":"2026-10-21T14:55:00Z","v":1349,"vw":126.761486},{"c":126.765,"h":126.77,"l":126.76,"n":40,"o":126.765,"t":"2026-10-21T15:00:00Z","v":1935,"vw":126.765009},{"c":126.765,"h":126.765,"l":126.765,"n":61,"o":126.765,"t":"2026-10-21T15:05:00Z","v":13875,"vw":126.765},{"c":126.785,"h":126.785,"l":126.765,"n":102,"o":126.765,"t":"2026-10-21T15:10:00Z","v":4502,"vw":126.778333},{"c":126.77,"h":126.78,"l":126.77,"n":37,"o":126.78,"t":"2026-10-21T15:15:00Z","v":938,"vw":126.776667},{"c":126.765,"h":126.765,"l":126.765,"n":33,"o":126.765,"t":"2026-10-21T15:25:00Z","v":763,"vw":126.765},{"c":126.765,"h":126.77,"l":126.765,"n":20,"o":126.77,"t":"2026-10-21T15:30:00Z","v":499,"vw":126.7675},{"c":126.765,"h":126.765,"l":126.76,"n":27,"o":126.765,"t":"2026-10-21T15:35:00Z","v":525,"vw":126.76375},{"c":126.765,"h":126.77,"l":126.7648,"n":48,"o":126.765,"t":"2026-10-21T15:40:00Z","v":1538,"vw":126.766007},{"c":126.77,"h":126.77,"l":126.7661,"n":22,"o":126.7661,"t":"2026-10-21T15:45:00Z","v":1249,"vw":126.767557},{"c":126.775,"h":126.775,"l":126.77,"n":41,"o":126.77,"t":"2026-10-21T15:50:00Z","v":1833,"vw":126.770571},{"c":126.78,"h":126.785,"l":126.78,"n":56,"o":126.78,"t":"2026-10-21T15:55:00Z","v":1691,"vw":126.780737},{"c":126.775,"h":126.775,"l":126.77,"n":44,"o":126.775,"t":"2026-10-21T16:00:00Z","v":1064,"vw":126.772525},{"c":126.77,"h":126.778,"l":126.77,"n":10,"o":126.77,"t":"2026-10-21T16:05:00Z","v":2032,"vw":126.770436},{"c":126.78,"h":126.78,"l":126.775,"n":33,"o":126.775,"t":"2026-10-21T16:10:00Z","v":863,"vw":126.778684},{"c":126.775,"h":126.775,"l":126.77,"n":19,"o":126.77,"t":"2026-10-21T16:15:00Z","v":733,"vw":126.774167},{"c":126.77,"h":126.775,"l":126.77,"n":26,"o":126.77,"t":"2026-10-21T16:20:00Z","v":523,"vw":126.771711},{"c":126.79,"h":126.79,"l":126.77,"n":70,"o":126.77,"t":"2026-10-21T16:25:00Z","v":86836,"vw":126.770296},{"c":126.77,"h":126.785,"l":126.77,"n":92,"o":126.785,"t":"2026-10-21T16:30:00Z","v":4540,"vw":126.777263},{"c":126.745,"h":126.775,"l":126.745,"n":160,"o":126.77,"t":"2026-10-21T16:35:00Z","v":19929,"vw":126.761844},{"c":126.745,"h":126.745,"l":126.73,"n":117,"o":126.745,"t":"2026-10-21T16:40:00Z","v":9867,"vw":126.738769},{"c":126.76,"h":126.76,"l":126.74,"n":70,"o":126.745,"t":"2026-10-21T16:45:00Z","v":5356,"vw":126.749892},{"c":126.755,"h":126.755,"l":126.755,"n":20,"o":126.755,"t":"2026-10-21T16:50:00Z","v":3946,"vw":126.755},{"c":126.755,"h":126.755,"l":126.75,"n":45,"o":126.75,"t":"2026-10-21T16:55:00Z","v":2683,"vw":126.75025},{"c":126.7524,"h":126.76,"l":126.75,"n":28,"o":126.76,"t":"2026-10-21T17:00:00Z","v":978,"vw":126.752187},{"c":126.75,"h":126.765,"l":126.75,"n":132,"o":126.75,"t":"2026-10-21T17:05:00Z","v":7346,"vw":126.757936},{"c":126.758,"h":126.76,"l":126.75,"n":30,"o":126.75,"t":"2026-10-21T17:10:00Z","v":695,"vw":126.756},{"c":126.75,"h":126.75,"l":126.75,"n":12,"o":126.75,"t":"2026-10-21T17:15:00Z","v":224,"vw":126.75},{"c":126.765,"h":126.765,"l":126.76,"n":121,"o":126.76,"t":"2026-10-21T17:20:00Z","v":10762,"vw":126.760403},{"c":126.76,"h":126.765,"l":126.76,"n":40,"o":126.76,"t":"2026-10-21T17:25:00Z","v":885,"vw":126.761029},{"c":126.7651,"h":126.77,"l":126.765,"n":100,"o":126.765,"t":"2026-10-21T17:30:00Z","v":4106,"vw":126.769345},{"c":126.765,"h":126.77,"l":126.765,"n":40,"o":126.77,"t":"2026-10-21T17:35:00Z","v":1020,"vw":126.766171},{"c":126.765,"h":126.765,"l":126.765,"n":7,"o":126.765,"t":"2026-10-21T17:40:00Z","v":132,"vw":126.765},{"c":126.765,"h":126.765,"l":126.765,"n":12,"o":126.765,"t":"2026-10-21T17:45:00Z","v":373,"vw":126.765},{"c":126.77,"h":126.77,"l":126.76,"n":96,"o":126.76,"t":"2026-10-21T17:50:00Z","v":4990,"vw":126.767319},{"c":126.77,"h":126.775,"l":126.77,"n":49,"o":126.775,"t":"2026-10-21T17:55:00Z","v":742,"vw":126.7725},{"c":126.77,"h":126.77,"l":126.765,"n":47,"o":126.765,"t":"2026-10-21T18:00:00Z","v":1270,"vw":126.7674},{"c":126.77,"h":126.78,"l":126.77,"n":93,"o":126.77,"t":"2026-10-21T18:10:00Z","v":2502,"vw":126.773339},{"c":126.765,"h":126.77,"l":126.765,"n":18,"o":126.77,"t":"2026-10-21T18:15:00Z","v":485,"vw":126.768333},{"c":126.7603,"h":126.765,"l":126.7603,"n":24,"o":126.765,"t":"2026-10-21T18:20:00Z","v":1077,"vw":126.760829},{"c":126.77,"h":126.77,"l":126.765,"n":101,"o":126.765,"t":"2026-10-21T18:25:00Z","v":55776,"vw":126.769939},{"c":126.78,"h":126.785,"l":126.78,"n":65,"o":126.78,"t":"2026-10-21T18:30:00Z","v":2113,"vw":126.781365},{"c":126.765,"h":126.775,"l":126.765,"n":54,"o":126.775,"t":"2026-10-21T18:35:00Z","v":3877,"vw":126.768811},{"c":126.765,"h":126.77,"l":126.765,"n":61,"o":126.765,"t":"2026-10-21T18:40:00Z","v":2751,"vw":126.765324},{"c":126.765,"h":126.765,"l":126.76,"n":51,"o":126.765,"t":"2026-10-21T18:45:00Z","v":1175,"vw":126.764319},{"c":126.74,"h":126.765,"l":126.73,"n":366,"o":126.76,"t":"2026-10-21T18:55:00Z","v":46123,"vw":126.754341},{"c":126.755,"h":126.755,"l":126.74,"n":131,"o":126.74,"t":"2026-10-21T19:00:00Z","v":6431,"vw":126.752418},{"c":126.755,"h":126.765,"l":126.755,"n":160,"o":126.755,"t":"2026-10-21T19:05:00Z","v":7353,"vw":126.758745},{"c":126.765,"h":126.77,"l":126.75,"n":97,"o":126.755,"t":"2026-10-21T19:10:00Z","v":3445,"vw":126.75779},{"c":126.76,"h":126.765,"l":126.755,"n":106,"o":126.76,"t":"2026-10-21T19:15:00Z","v":4393,"vw":126.759892},{"c":126.76,"h":126.77,"l":126.75,"n":208,"o":126.76,"t":"2026-10-21T19:20:00Z","v":14857,"vw":126.754215},{"c":126.775,"h":126.775,"l":126.765,"n":67,"o":126.765,"t":"2026-10-21T19:25:00Z","v":2735,"vw":126.76729},{"c":126.765,"h":126.78,"l":126.765,"n":103,"o":126.78,"t":"2026-10-21T19:30:00Z","v":2992,"vw":126.769942},{"c":126.7782,"h":126.78,"l":126.765,"n":69,"o":126.765,"t":"2026-10-21T19:35:00Z","v":2683,"vw":126.771568},{"c":126.785,"h":126.785,"l":126.77,"n":93,"o":126.78,"t":"2026-10-21T19:40:00Z","v":3931,"vw":126.779045},{"c":126.825,"h":126.83,"l":126.78,"n":160,"o":126.78,"t":"2026-10-21T19:45:00Z","v":5709,"vw":126.798655},{"c":126.8,"h":126.82,"l":126.765,"n":406,"o":126.82,"t":"2026-10-21T19:50:00Z","v":20996,"vw":126.789801},{"c":126.72,"h":126.8,"l":126.71,"n":1068,"o":126.8,"t":"2026-10-21T19:55:00Z","v":110239,"vw":126.741411},{"c":126.7,"h":126.7,"l":126.7,"n":28,"o":126.7,"t":"2026-10-21T20:00:00Z","v":82382,"vw":126.7},{"c":126.65,"h":126.78,"l":126.65,"n":363,"o":126.77,"t":"2026-10-22T13:30:00Z","v":38016,"vw":126.721011},{"c":126.68,"h":126.68,"l":126.65,"n":210,"o":126.65,"t":"2026-10-22T13:35:00Z","v":12251,"vw":126.668912},{"c":126.67,"h":126.72,"l":126.67,"n":301,"o":126.685,"t":"2026-10-22T13:40:00Z","v":22411,"vw":126.695383},{"c":126.66,"h":126.69,"l":126.655,"n":192,"o":126.68,"t":"2026-10-22T13:45:00Z","v":10214,"vw":126.66921},{"c":126.65,"h":126.67,"l":126.65,"n":235,"o":126.66,"t":"2026-10-22T13:50:00Z","v":16159,"vw":126.658827},{"c":126.6239,"h":126.66,"l":126.62,"n":162,"o":126.65,"t":"2026-10-22T13:55:00Z","v":35105,"vw":126.654562},{"c":126.625,"h":126.625,"l":126.61,"n":387,"o":126.625,"t":"2026-10-22T14:00:00Z","v":35851,"vw":126.617748},{"c":126.612,"h":126.64,"l":126.61,"n":235,"o":126.63,"t":"2026-10-22T14:05:00Z","v":12245,"vw":126.627781},{"c":126.63,"h":126.63,"l":126.61,"n":136,"o":126.615,"t":"2026-10-22T14:10:00Z","v":3797,"vw":126.626671},{"c":126.62,"h":126.632,"l":126.62,"n":101,"o":126.63,"t":"2026-10-22T14:15:00Z","v":3762,"vw":126.62748},{"c":126.63,"h":126.63,"l":126.622,"n":126,"o":126.622,"t":"2026-10-22T14:20:00Z","v":7149,"vw":126.626632},{"c":126.615,"h":126.62,"l":126.61,"n":158,"o":126.62,"t":"2026-10-22T14:25:00Z","v":5059,"vw":126.617159},{"c":126.61,"h":126.62,"l":126.61,"n":65,"o":126.62,"t":"2026-10-22T14:30:00Z","v":1259,"vw":126.61375},{"c":126.62,"h":126.62,"l":126.61,"n":18,"o":126.61,"t":"2026-10-22T14:35:00Z","v":439,"vw":126.616667},{"c":126.62,"h":126.62,"l":126.61,"n":125,"o":126.61,"t":"2026-10-22T14:40:00Z","v":7593,"vw":126.615471},{"c":126.61,"h":126.62,"l":126.61,"n":79,"o":126.616,"t":"2026-10-22T14:45:00Z","v":3127,"vw":126.615555},{"c":126.605,"h":126.615,"l":126.6,"n":108,"o":126.615,"t":"2026-10-22T14:50:00Z","v":35654,"vw":126.607508},{"c":126.61,"h":126.62,"l":126.595,"n":254,"o":126.6,"t":"2026-10-22T14:55:00Z","v":24352,"vw":126.603999},{"c":126.6,"h":126.615,"l":126.6,"n":133,"o":126.61,"t":"2026-10-22T15:00:00Z","v":14902,"vw":126.606258},{"c":126.605,"h":126.61,"l":126.6,"n":151,"o":126.6,"t":"2026-10-22T15:05:00Z","v":7231,"vw":126.605076},{"c":126.615,"h":126.615,"l":126.6,"n":145,"o":126.6,"t":"2026-10-22T15:10:00Z","v":42605,"vw":126.603647},{"c":126.6,"h":126.61,"l":126.59,"n":264,"o":126.61,"t":"2026-10-22T15:15:00Z","v":30558,"vw":126.607198},{"c":126.605,"h":126.61,"l":126.6,"n":179,"o":126.6,"t":"2026-10-22T15:20:00Z","v":14276,"vw":126.605226},{"c":126.615,"h":126.62,"l":126.605,"n":95,"o":126.61,"t":"2026-10-22T15:25:00Z","v":5070,"vw":126.612917},{"c":126.615,"h":126.615,"l":126.615,"n":26,"o":126.615,"t":"2026-10-22T15:30:00Z","v":620,"vw":126.615},{"c":126.615,"h":126.615,"l":126.615,"n":47,"o":126.615,"t":"2026-10-22T15:35:00Z","v":1550,"vw":126.615},{"c":126.61,"h":126.62,"l":126.6,"n":267,"o":126.61,"t":"2026-10-22T15:40:00Z","v":61013,"vw":126.605936},{"c":126.6096,"h":126.615,"l":126.6,"n":151,"o":126.605,"t":"2026-10-22T15:45:00Z","v":18028,"vw":126.606611},{"c":126.6,"h":126.61,"l":126.6,"n":29,"o":126.61,"t":"2026-10-22T15:50:00Z","v":1621,"vw":126.602267},{"c":126.595,"h":126.61,"l":126.59,"n":147,"o":126.61,"t":"2026-10-22T15:55:00Z","v":10647,"vw":126.600694},{"c":126.6,"h":126.61,"l":126.595,"n":156,"o":126.6,"t":"2026-10-22T16:00:00Z","v":66118,"vw":126.600118},{"c":126.605,"h":126.61,"l":126.6,"n":82,"o":126.605,"t":"2026-10-22T16:05:00Z","v":4024,"vw":126.605442},{"c":126.605,"h":126.61,"l":126.6,"n":64,"o":126.605,"t":"2026-10-22T16:10:00Z","v":2618,"vw":126.604524},{"c":126.6,"h":126.605,"l":126.6,"n":35,"o":126.6,"t":"2026-10-22T16:15:00Z","v":1045,"vw":126.600833},{"c":126.595,"h":126.605,"l":126.59,"n":192,"o":126.6,"t":"2026-10-22T16:20:00Z","v":37454,"vw":126.595984},{"c":126.58,"h":126.6,"l":126.57,"n":245,"o":126.59,"t":"2026-10-22T16:25:00Z","v":20031,"vw":126.581588},{"c":126.59,"h":126.59,"l":126.57,"n":69,"o":126.575,"t":"2026-10-22T16:30:00Z","v":79770,"vw":126.570319},{"c":126.605,"h":126.615,"l":126.6,"n":182,"o":126.6,"t":"2026-10-22T16:35:00Z","v":10751,"vw":126.606552},{"c":126.6,"h":126.6,"l":126.6,"n":63,"o":126.6,"t":"2026-10-22T16:40:00Z","v":1277,"vw":126.6},{"c":126.61,"h":126.61,"l":126.6,"n":91,"o":126.6,"t":"2026-10-22T16:45:00Z","v":3988,"vw":126.608895},{"c":126.62,"h":126.62,"l":126.605,"n":131,"o":126.61,"t":"2026-10-22T16:50:00Z","v":54595,"vw":126.611683},{"c":126.625,"h":126.635,"l":126.625,"n":85,"o":126.625,"t":"2026-10-22T16:55:00Z","v":13739,"vw":126.627305},{"c":126.61,"h":126.62,"l":126.61,"n":120,"o":126.62,"t":"2026-10-22T17:00:00Z","v":7743,"vw":126.618392},{"c":126.61,"h":126.615,"l":126.61,"n":32,"o":126.615,"t":"2026-10-22T17:05:00Z","v":1018,"vw":126.610625},{"c":126.61,"h":126.61,"l":126.61,"n":73,"o":126.61,"t":"2026-10-22T17:10:00Z","v":1555,"vw":126.61},{"c":126.605,"h":126.61,"l":126.6,"n":61,"o":126.61,"t":"2026-10-22T17:15:00Z","v":2023,"vw":126.606429},{"c":126.6,"h":126.61,"l":126.6,"n":62,"o":126.605,"t":"2026-10-22T17:20:00Z","v":1670,"vw":126.604351},{"c":126.6,"h":126.605,"l":126.6,"n":61,"o":126.605,"t":"2026-10-22T17:25:00Z","v":1537,"vw":126.603965},{"c":126.6,"h":126.61,"l":126.59,"n":220,"o":126.6,"t":"2026-10-22T17:30:00Z","v":11236,"vw":126.600487},{"c":126.59,"h":126.615,"l":126.59,"n":133,"o":126.605,"t":"2026-10-22T17:35:00Z","v":52526,"vw":126.603264},{"c":126.595,"h":126.595,"l":126.59,"n":71,"o":126.595,"t":"2026-10-22T17:40:00Z","v":2897,"vw":126.592376},{"c":126.6,"h":126.605,"l":126.59,"n":120,"o":126.595,"t":"2026-10-22T17:45:00Z","v":4067,"vw":126.597006},{"c":126.59,"h":126.595,"l":126.58,"n":106,"o":126.59,"t":"2026-10-22T17:50:00Z","v":8125,"vw":126.588847},{"c":126.58,"h":126.585,"l":126.575,"n":57,"o":126.58,"t":"2026-10-22T17:55:00Z","v":2153,"vw":126.579539},{"c":126.57,"h":126.58,"l":126.57,"n":124,"o":126.575,"t":"2026-10-22T18:00:00Z","v":5314,"vw":126.574949},{"c":126.585,"h":126.585,"l":126.57,"n":186,"o":126.575,"t":"2026-10-22T18:05:00Z","v":4191,"vw":126.579411},{"c":126.59,"h":126.59,"l":126.58,"n":64,"o":126.585,"t":"2026-10-22T18:10:00Z","v":2905,"vw":126.584164},{"c":126.59,"h":126.595,"l":126.585,"n":182,"o":126.59,"t":"2026-10-22T18:15:00Z","v":4860,"vw":126.589529},{"c":126.6,"h":126.6,"l":126.59,"n":136,"o":126.59,"t":"2026-10-22T18:20:00Z","v":6293,"vw":126.592369},{"c":126.6,"h":126.605,"l":126.595,"n":106,"o":126.605,"t":"2026-10-22T18:25:00Z","v":3824,"vw":126.600451},{"c":126.595,"h":126.605,"l":126.59,"n":47,"o":126.601,"t":"2026-10-22T18:30:00Z","v":1658,"vw":126.599176},{"c":126.59,"h":126.595,"l":126.59,"n":55,"o":126.59,"t":"2026-10-22T18:35:00Z","v":1347,"vw":126.59125},{"c":126.58,"h":126.595,"l":126.58,"n":71,"o":126.59,"t":"2026-10-22T18:40:00Z","v":2787,"vw":126.59},{"c":126.59,"h":126.61,"l":126.58,"n":295,"o":126.58,"t":"2026-10-22T18:45:00Z","v":29545,"vw":126.597842},{"c":126.58,"h":126.59,"l":126.58,"n":75,"o":126.59,"t":"2026-10-22T18:50:00Z","v":2015,"vw":126.586048},{"c":126.58,"h":126.58,"l":126.57,"n":212,"o":126.58,"t":"2026-10-22T18:55:00Z","v":23394,"vw":126.572605},{"c":126.595,"h":126.6,"l":126.575,"n":159,"o":126.575,"t":"2026-10-22T19:00:00Z","v":6978,"vw":126.584857},{"c":126.59,"h":126.595,"l":126.57,"n":199,"o":126.595,"t":"2026-10-22T19:05:00Z","v":20255,"vw":126.581626},{"c":126.595,"h":126.6,"l":126.58,"n":165,"o":126.58,"t":"2026-10-22T19:10:00Z","v":6811,"vw":126.587236},{"c":126.595,"h":126.595,"l":126.595,"n":42,"o":126.595,"t":"2026-10-22T19:15:00Z","v":1048,"vw":126.595},{"c":126.595,"h":126.6,"l":126.585,"n":185,"o":126.59,"t":"2026-10-22T19:20:00Z","v":19831,"vw":126.589471},{"c":126.59,"h":126.595,"l":126.59,"n":95,"o":126.595,"t":"2026-10-22T19:25:00Z","v":2848,"vw":126.593071},{"c":126.595,"h":126.6,"l":126.59,"n":60,"o":126.59,"t":"2026-10-22T19:30:00Z","v":2460,"vw":126.591291},{"c":126.58,"h":126.6,"l":126.58,"n":226,"o":126.595,"t":"2026-10-22T19:35:00Z","v":44350,"vw":126.582114},{"c":126.59,"h":126.6,"l":126.585,"n":184,"o":126.585,"t":"2026-10-22T19:40:00Z","v":12620,"vw":126.594497},{"c":126.59,"h":126.595,"l":126.58,"n":207,"o":126.59,"t":"2026-10-22T19:45:00Z","v":38161,"vw":126.586082},{"c":126.575,"h":126.59,"l":126.562,"n":542,"o":126.59,"t":"2026-10-22T19:50:00Z","v":77999,"vw":126.572697},{"c":126.56,"h":126.58,"l":126.56,"n":1192,"o":126.575,"t":"2026-10-22T19:55:00Z","v":118078,"vw":126.569671},{"c":126.56,"h":126.57,"l":126.56,"n":26,"o":126.57,"t":"2026-10-22T20:00:00Z","v":169058,"vw":126.560034},{"c":126.62,"h":126.62,"l":126.62,"n":1,"o":126.62,"t":"2026-10-22T22:20:00Z","v":270,"vw":126.62}],"history":[{"c":127.8,"h":130.84,"l":126.68,"n":8564,"o":130.1,"t":"2024-10-21T04:00:00Z","v":415140,"vw":127.895221},{"c":125.55,"h":127.17,"l":125.34,"n":7660,"o":127.17,"t":"2024-10-22T04:00:00Z","v":291544,"vw":126.087851},{"c":126.53,"h":127.13,"l":124.22,"n":9566,"o":125.55,"t":"2024-10-23T04:00:00Z","v":346863,"vw":126.001815},{"c":126.76,"h":129.88,"l":117.57,"n":11708,"o":121.28,"t":"2024-10-24T04:00:00Z","v":524925,"vw":125.731403},{"c":125.77,"h":128.92,"l":125.59,"n":5937,"o":128.63,"t":"2024-10-25T04:00:00Z","v":187373,"vw":126.694449},{"c":127.93,"h":128.84,"l":126.305,"n":6491,"o":126.78,"t":"2024-10-28T04:00:00Z","v":261300,"vw":127.725746},{"c":130.1,"h":130.11,"l":127.03,"n":5393,"o":127.03,"t":"2024-10-29T04:00:00Z","v":275501,"vw":129.182105},{"c":129.94,"h":130.9,"l":128.76,"n":5785,"o":128.76,"t":"2024-10-30T04:00:00Z","v":378931,"vw":130.0602},{"c":124.25,"h":129.58,"l":124.16,"n":7118,"o":129.47,"t":"2024-10-31T04:00:00Z","v":285519,"vw":125.131569},{"c":126.45,"h":127.165,"l":124.21,"n":6638,"o":124.21,"t":"2024-11-01T04:00:00Z","v":197695,"vw":126.367558},{"c":126.53,"h":127.56,"l":125.32,"n":6395,"o":125.44,"t":"2024-11-04T05:00:00Z","v":213877,"vw":126.276575},{"c":128.68,"h":128.795,"l":125.68,"n":6619,"o":125.98,"t":"2024-11-05T05:00:00Z","v":588211,"vw":128.002039},{"c":135.42,"h":136.065,"l":132.28,"n":12744,"o":135.11,"t":"2024-11-06T05:00:00Z","v":440325,"vw":134.925517},{"c":134.58,"h":136.03,"l":132.73,"n":6848,"o":135.62,"t":"2024-11-07T05:00:00Z","v":199881,"vw":134.563395},{"c":136.76,"h":138.31,"l":134.375,"n":6072,"o":134.84,"t":"2024-11-08T05:00:00Z","v":196445,"vw":136.703625},{"c":139.49,"h":139.65,"l":136.26,"n":8357,"o":137.98,"t":"2024-11-11T05:00:00Z","v":238297,"vw":139.151471},{"c":136.89,"h":140.91,"l":136.76,"n":6930,"o":139.89,"t":"2024-11-12T05:00:00Z","v":200162,"vw":137.709424},{"c":137.56,"h":138.9,"l":136.66,"n":7110,"o":137.63,"t":"2024-11-13T05:00:00Z","v":315472,"vw":137.629663},{"c":134.83,"h":139,"l":134.175,"n":7058,"o":138.14,"t":"2024-11-14T05:00:00Z","v":225726,"vw":135.328183},{"c":133.18,"h":135.39,"l":132.48,"n":7170,"o":135.39,"t":"2024-11-15T05:00:00Z","v":210429,"vw":133.473322},{"c":134.53,"h":136.06,"l":132.54,"n":8867,"o":133,"t":"2024-11-18T05:00:00Z","v":662066,"vw":134.275872},{"c":133.52,"h":134.5,"l":131.445,"n":7102,"o":132.85,"t":"2024-11-19T05:00:00Z","v":222678,"vw":133.496407},{"c":133.37,"h":133.735,"l":132.09,"n":4327,"o":133.65,"t":"2024-11-20T05:00:00Z","v":120400,"vw":133.179946},{"c":135.88,"h":136.67,"l":133.59,"n":4513,"o":134.26,"t":"2024-11-21T05:00:00Z","v":136686,"vw":135.716447},{"c":138.11,"h":138.47,"l":136.1348,"n":5693,"o":137.22,"t":"2024-11-22T05:00:00Z","v":181641,"vw":137.791455},{"c":140.28,"h":141.27,"l":138.74,"n":6803,"o":139.21,"t":"2024-11-25T05:00:00Z","v":282002,"vw":140.312582},{"c":138.78,"h":140.39,"l":137.335,"n":6714,"o":139.73,"t":"2024-11-26T05:00:00Z","v":292599,"vw":138.803649},{"c":140.8,"h":141.21,"l":138.3,"n":5925,"o":138.94,"t":"2024-11-27T05:00:00Z","v":171859,"vw":140.582697},{"c":140.5,"h":142,"l":140.36,"n":3204,"o":141.65,"t":"2024-11-29T05:00:00Z","v":149717,"vw":140.729576},{"c":138.77,"h":141.49,"l":137.665,"n":7444,"o":141.49,"t":"2024-12-02T05:00:00Z","v":211300,"vw":138.776202},{"c":141.16,"h":141.86,"l":139.15,"n":8986,"o":140.05,"t":"2024-12-03T05:00:00Z","v":304775,"vw":140.801477},{"c":140.5,"h":142.755,"l":139.31,"n":5585,"o":141.77,"t":"2024-12-04T05:00:00Z","v":179292,"vw":140.610766},{"c":139.28,"h":140.8613,"l":138.76,"n":5324,"o":139.97,"t":"2024-12-05T05:00:00Z","v":139646,"vw":139.58537},{"c":139.39,"h":140.625,"l":139.065,"n":4433,"o":140.16,"t":"2024-12-06T05:00:00Z","v":109387,"vw":139.577306},{"c":138.31,"h":140.24,"l":136.76,"n":6173,"o":140.24,"t":"2024-12-09T05:00:00Z","v":180877,"vw":138.339852},{"c":139.64,"h":141.72,"l":137,"n":7840,"o":138.9,"t":"2024-12-10T05:00:00Z","v":304139,"vw":140.0229},{"c":140.62,"h":142.41,"l":140.245,"n":5731,"o":141.04,"t":"2024-12-11T05:00:00Z","v":167307,"vw":141.040467},{"c":139.29,"h":141.4,"l":138.73,"n":4572,"o":140.69,"t":"2024-12-12T05:00:00Z","v":167126,"vw":139.411157},{"c":138.71,"h":139.41,"l":137.69,"n":4847,"o":139.28,"t":"2024-12-13T05:00:00Z","v":155806,"vw":138.552837},{"c":138.37,"h":139.86,"l":137.67,"n":5070,"o":138.45,"t":"2024-12-16T05:00:00Z","v":144693,"vw":138.490313},{"c":136.68,"h":138.26,"l":136.25,"n":6656,"o":137.79,"t":"2024-12-17T05:00:00Z","v":236997,"vw":136.87837},{"c":131.5,"h":137.49,"l":131.28,"n":7487,"o":137.49,"t":"2024-12-18T05:00:00Z","v":241574,"vw":132.974214},{"c":132.89,"h":134.636,"l":131.265,"n":7757,"o":133.16,"t":"2024-12-19T05:00:00Z","v":212242,"vw":133.019849},{"c":133.67,"h":135.54,"l":131.92,"n":6625,"o":131.92,"t":"2024-12-20T05:00:00Z","v":402042,"vw":133.503974},{"c":133.68,"h":133.76,"l":132.07,"n":5476,"o":132.63,"t":"2024-12-23T05:00:00Z","v":140670,"vw":133.325962},{"c":134.75,"h":134.76,"l":133.375,"n":2948,"o":133.75,"t":"2024-12-24T05:00:00Z","v":67745,"vw":134.416159},{"c":135.88,"h":136.3,"l":132.89,"n":4975,"o":133.86,"t":"2024-12-26T05:00:00Z","v":137335,"vw":135.508576},{"c":134.76,"h":135.935,"l":133.36,"n":4279,"o":134.59,"t":"2024-12-27T05:00:00Z","v":108715,"vw":134.579342},{"c":133.58,"h":134.318,"l":131.75,"n":4194,"o":133.06,"t":"2024-12-30T05:00:00Z","v":103757,"vw":133.505943},{"c":132.52,"h":134.445,"l":132.42,"n":4494,"o":134.13,"t":"2024-12-31T05:00:00Z","v":125056,"vw":132.890815},{"c":132.17,"h":134.1,"l":131.3101,"n":5835,"o":133.15,"t":"2025-01-02T05:00:00Z","v":122326,"vw":132.274594},{"c":133.89,"h":134.225,"l":131.935,"n":4644,"o":132.04,"t":"2025-01-03T05:00:00Z","v":119147,"vw":133.675435},{"c":133.25,"h":135.94,"l":133.17,"n":4407,"o":133.91,"t":"2025-01-06T05:00:00Z","v":122539,"vw":133.856773},{"c":132.16,"h":134.2,"l":131.06,"n":5974,"o":133.39,"t":"2025-01-07T05:00:00Z","v":143572,"vw":132.066369},{"c":133.12,"h":134.22,"l":131.15,"n":6156,"o":131.44,"t":"2025-01-08T05:00:00Z","v":153558,"vw":132.92488},{"c":133.73,"h":136.14,"l":130.7125,"n":7974,"o":131.1,"t":"2025-01-10T05:00:00Z","v":253611,"vw":134.041268},{"c":135.15,"h":135.635,"l":129.55,"n":5407,"o":132.02,"t":"2025-01-13T05:00:00Z","v":188427,"vw":134.247579},{"c":138.83,"h":138.94,"l":135.13,"n":6582,"o":135.13,"t":"2025-01-14T05:00:00Z","v":249016,"vw":138.061666},{"c":139.88,"h":141.44,"l":138.7,"n":5937,"o":141.44,"t":"2025-01-15T05:00:00Z","v":174463,"vw":139.85524},{"c":140.56,"h":140.77,"l":138.875,"n":5690,"o":140.22,"t":"2025-01-16T05:00:00Z","v":191719,"vw":140.307728},{"c":141,"h":142.01,"l":140.1201,"n":5745,"o":142.01,"t":"2025-01-17T05:00:00Z","v":146652,"vw":141.162598},{"c":143.16,"h":144.22,"l":141.63,"n":7378,"o":142.3,"t":"2025-01-21T05:00:00Z","v":274564,"vw":142.86419},{"c":141.44,"h":143.73,"l":140.745,"n":6511,"o":143.24,"t":"2025-01-22T05:00:00Z","v":387886,"vw":141.891194},{"c":143.28,"h":143.83,"l":140.94,"n":6701,"o":141.3,"t":"2025-01-23T05:00:00Z","v":250157,"vw":143.16044},{"c":142.44,"h":144.16,"l":141.92,"n":7086,"o":142.5,"t":"2025-01-24T05:00:00Z","v":184834,"vw":142.813787},{"c":143.13,"h":143.89,"l":142.14,"n":5435,"o":142.34,"t":"2025-01-27T05:00:00Z","v":131325,"vw":142.985314},{"c":144.36,"h":145.4,"l":142.4219,"n":5996,"o":142.99,"t":"2025-01-28T05:00:00Z","v":291358,"vw":144.540645},{"c":143.22,"h":145.665,"l":142.945,"n":6378,"o":144.83,"t":"2025-01-29T05:00:00Z","v":235458,"vw":143.987262},{"c":143.51,"h":146.36,"l":143.25,"n":6242,"o":144.63,"t":"2025-01-30T05:00:00Z","v":209310,"vw":144.284949},{"c":142.22,"h":144.66,"l":141.885,"n":6460,"o":143.56,"t":"2025-01-31T05:00:00Z","v":219878,"vw":142.841956},{"c":138.24,"h":139.94,"l":135.78,"n":9248,"o":139.19,"t":"2025-02-03T05:00:00Z","v":322346,"vw":138.090896},{"c":139.4,"h":140.61,"l":137.14,"n":7607,"o":137.73,"t":"2025-02-04T05:00:00Z","v":229286,"vw":139.132217},{"c":142.35,"h":143.73,"l":138.93,"n":7408,"o":140.4,"t":"2025-02-05T05:00:00Z","v":258710,"vw":142.558012},{"c":140.91,"h":142.83,"l":139.42,"n":5768,"o":142.83,"t":"2025-02-06T05:00:00Z","v":200800,"vw":140.831893},{"c":140.35,"h":142.235,"l":139.1,"n":4289,"o":140.8,"t":"2025-02-07T05:00:00Z","v":153354,"vw":140.303507},{"c":139.4,"h":141.23,"l":138.89,"n":6043,"o":141.03,"t":"2025-02-10T05:00:00Z","v":282303,"vw":139.652047},{"c":138.7,"h":139.33,"l":137.5,"n":5275,"o":138.33,"t":"2025-02-11T05:00:00Z","v":208597,"vw":138.383567},{"c":137.34,"h":138.13,"l":136.27,"n":6843,"o":136.27,"t":"2025-02-12T05:00:00Z","v":226116,"vw":137.207376},{"c":138.67,"h":139.135,"l":137.57,"n":5446,"o":138.69,"t":"2025-02-13T05:00:00Z","v":270152,"vw":138.503184},{"c":141,"h":141.76,"l":138.08,"n":6822,"o":139.8,"t":"2025-02-14T05:00:00Z","v":201506,"vw":140.707881},{"c":141.15,"h":141.845,"l":139.39,"n":6537,"o":140.42,"t":"2025-02-18T05:00:00Z","v":331817,"vw":140.967322},{"c":143.21,"h":144.57,"l":138.89,"n":11307,"o":139.91,"t":"2025-02-19T05:00:00Z","v":588421,"vw":142.795084},{"c":135.22,"h":144.76,"l":135,"n":14069,"o":142,"t":"2025-02-20T05:00:00Z","v":750653,"vw":137.998857},{"c":129.87,"h":136.0563,"l":128.45,"n":11532,"o":135.73,"t":"2025-02-21T05:00:00Z","v":499343,"vw":130.662345},{"c":126.98,"h":130.245,"l":126.5102,"n":11626,"o":130.2,"t":"2025-02-24T05:00:00Z","v":526564,"vw":127.396145},{"c":127.74,"h":128.41,"l":125.62,"n":11197,"o":126.91,"t":"2025-02-25T05:00:00Z","v":472349,"vw":127.401641},{"c":126.27,"h":129.53,"l":125.35,"n":9452,"o":127.67,"t":"2025-02-26T05:00:00Z","v":494541,"vw":126.87568},{"c":123.8,"h":126.525,"l":123.71,"n":8268,"o":125.55,"t":"2025-02-27T05:00:00Z","v":314535,"vw":124.674725},{"c":123.2,"h":124.1815,"l":121.543,"n":8510,"o":123.39,"t":"2025-02-28T05:00:00Z","v":411865,"vw":122.975053},{"c":120.21,"h":124.46,"l":119.25,"n":8980,"o":123.83,"t":"2025-03-03T05:00:00Z","v":374255,"vw":121.187351},{"c":118.23,"h":120.41,"l":115.89,"n":9806,"o":119.15,"t":"2025-03-04T05:00:00Z","v":514850,"vw":118.411357},{"c":122.73,"h":123.86,"l":118.265,"n":15733,"o":118.67,"t":"2025-03-05T05:00:00Z","v":654951,"vw":122.567781},{"c":122.03,"h":125.25,"l":121.09,"n":11058,"o":121.3,"t":"2025-03-06T05:00:00Z","v":416621,"vw":123.213588},{"c":121.96,"h":123.26,"l":118.695,"n":10515,"o":121.48,"t":"2025-03-07T05:00:00Z","v":396954,"vw":121.487109},{"c":120.27,"h":122.23,"l":119.02,"n":11197,"o":120.59,"t":"2025-03-10T04:00:00Z","v":574287,"vw":120.553498},{"c":120.14,"h":121.47,"l":118.135,"n":8018,"o":120.44,"t":"2025-03-11T04:00:00Z","v":257730,"vw":120.089393},{"c":119.56,"h":121.12,"l":118.715,"n":7829,"o":120.82,"t":"2025-03-12T04:00:00Z","v":303462,"vw":119.717954},{"c":118.4,"h":119.51,"l":115.92,"n":11424,"o":116.88,"t":"2025-03-13T04:00:00Z","v":824567,"vw":118.455226},{"c":117.89,"h":120.885,"l":114.61,"n":18268,"o":120.19,"t":"2025-03-14T04:00:00Z","v":2991416,"vw":116.277332},{"c":119.31,"h":120.2,"l":117.255,"n":11330,"o":117.49,"t":"2025-03-17T04:00:00Z","v":549399,"vw":119.016071},{"c":119.05,"h":120.86,"l":118.16,"n":9930,"o":119.21,"t":"2025-03-18T04:00:00Z","v":490597,"vw":119.195772},{"c":120.67,"h":121.84,"l":119.2325,"n":9923,"o":119.26,"t":"2025-03-19T04:00:00Z","v":539359,"vw":120.953825},{"c":116.29,"h":120.17,"l":116.02,"n":16253,"o":119.63,"t":"2025-03-20T04:00:00Z","v":734669,"vw":117.308873},{"c":115.16,"h":115.94,"l":110.8401,"n":14757,"o":115.04,"t":"2025-03-21T04:00:00Z","v":1042329,"vw":115.010314},{"c":117.18,"h":117.845,"l":116.445,"n":7915,"o":116.9,"t":"2025-03-24T04:00:00Z","v":281951,"vw":117.198029},{"c":119.12,"h":120.1,"l":116.83,"n":10892,"o":116.83,"t":"2025-03-25T04:00:00Z","v":791390,"vw":119.103474},{"c":118.07,"h":119.75,"l":116.83,"n":8314,"o":119.05,"t":"2025-03-26T04:00:00Z","v":392201,"vw":118.072511},{"c":117.5,"h":119.39,"l":116.555,"n":7697,"o":118.07,"t":"2025-03-27T04:00:00Z","v":415188,"vw":117.962902},{"c":116.95,"h":118.155,"l":115.12,"n":8724,"o":117.7,"t":"2025-03-28T04:00:00Z","v":310618,"vw":116.698636},{"c":118.01,"h":119.51,"l":113.52,"n":12159,"o":115.73,"t":"2025-03-31T04:00:00Z","v":861895,"vw":117.954288},{"c":118.56,"h":120.41,"l":116.74,"n":9800,"o":116.97,"t":"2025-04-01T04:00:00Z","v":633246,"vw":118.789681},{"c":121.08,"h":121.56,"l":116.04,"n":10629,"o":116.73,"t":"2025-04-02T04:00:00Z","v":390720,"vw":120.361607},{"c":116.07,"h":120.685,"l":115.91,"n":14363,"o":116.7,"t":"2025-04-03T04:00:00Z","v":888373,"vw":118.189344},{"c":113.7,"h":115.04,"l":110.68,"n":23898,"o":112.11,"t":"2025-04-04T04:00:00Z","v":1211284,"vw":113.577568},{"c":112.93,"h":116.5,"l":108.27,"n":18739,"o":110.92,"t":"2025-04-07T04:00:00Z","v":703555,"vw":113.015269},{"c":106.73,"h":116.8,"l":104.93,"n":17395,"o":115.82,"t":"2025-04-08T04:00:00Z","v":903824,"vw":109.27183},{"c":116.37,"h":116.75,"l":105.82,"n":19635,"o":105.82,"t":"2025-04-09T04:00:00Z","v":803982,"vw":111.373921},{"c":113.83,"h":115.32,"l":110.7,"n":18736,"o":113.65,"t":"2025-04-10T04:00:00Z","v":754246,"vw":113.511231},{"c":116.5,"h":117.3,"l":112.74,"n":12199,"o":113.85,"t":"2025-04-11T04:00:00Z","v":633873,"vw":116.002038},{"c":117.97,"h":118.77,"l":114.075,"n":24836,"o":117.84,"t":"2025-04-14T04:00:00Z","v":1121022,"vw":117.198364},{"c":116.86,"h":119.33,"l":115.58,"n":21805,"o":117.47,"t":"2025-04-15T04:00:00Z","v":1040101,"vw":116.803948},{"c":116.21,"h":117.82,"l":114.3723,"n":23657,"o":116.3,"t":"2025-04-16T04:00:00Z","v":1015905,"vw":115.987331},{"c":116.98,"h":117.48,"l":114.59,"n":17076,"o":115.74,"t":"2025-04-17T04:00:00Z","v":849806,"vw":116.644523},{"c":115.44,"h":116.09,"l":113.42,"n":11510,"o":115.87,"t":"2025-04-21T04:00:00Z","v":545973,"vw":115.215115},{"c":117.98,"h":118.29,"l":116.07,"n":9796,"o":116.64,"t":"2025-04-22T04:00:00Z","v":325604,"vw":117.701515},{"c":120.51,"h":123.68,"l":119.81,"n":13140,"o":121.05,"t":"2025-04-23T04:00:00Z","v":645327,"vw":120.764517},{"c":121.46,"h":126,"l":114.86,"n":23853,"o":124.3,"t":"2025-04-24T04:00:00Z","v":1388180,"vw":119.839946},{"c":123.41,"h":123.45,"l":119.395,"n":12182,"o":121.59,"t":"2025-04-25T04:00:00Z","v":451695,"vw":122.368952},{"c":122.78,"h":123.685,"l":120.58,"n":15252,"o":123.41,"t":"2025-04-28T04:00:00Z","v":534605,"vw":122.533155},{"c":126.93,"h":127.56,"l":122.65,"n":12459,"o":122.77,"t":"2025-04-29T04:00:00Z","v":586773,"vw":126.503975},{"c":126.31,"h":126.72,"l":121.5258,"n":10127,"o":126.07,"t":"2025-04-30T04:00:00Z","v":847237,"vw":125.357706},{"c":125.59,"h":127.055,"l":124.58,"n":11818,"o":125.98,"t":"2025-05-01T04:00:00Z","v":1066168,"vw":125.786887},{"c":125.66,"h":126.865,"l":123.31,"n":11053,"o":126.46,"t":"2025-05-02T04:00:00Z","v":640985,"vw":125.491436},{"c":116.55,"h":126,"l":116.26,"n":19736,"o":123.9,"t":"2025-05-05T04:00:00Z","v":1075802,"vw":119.590356},{"c":118.22,"h":121.2126,"l":115.905,"n":19099,"o":116,"t":"2025-05-06T04:00:00Z","v":1069915,"vw":118.584011},{"c":118.98,"h":120.59,"l":117.5,"n":13086,"o":119.49,"t":"2025-05-07T04:00:00Z","v":548322,"vw":118.613996},{"c":119.52,"h":121.58,"l":119.25,"n":14482,"o":119.99,"t":"2025-05-08T04:00:00Z","v":661380,"vw":120.208466},{"c":118.44,"h":119.99,"l":118.34,"n":8807,"o":119.71,"t":"2025-05-09T04:00:00Z","v":334885,"vw":118.777692},{"c":120.7,"h":122.84,"l":119.97,"n":10826,"o":122.53,"t":"2025-05-12T04:00:00Z","v":551101,"vw":120.90097},{"c":121,"h":121.755,"l":119.48,"n":11900,"o":120.95,"t":"2025-05-13T04:00:00Z","v":651985,"vw":120.922112},{"c":119.61,"h":120.795,"l":119.1,"n":11347,"o":120.53,"t":"2025-05-14T04:00:00Z","v":544516,"vw":119.65549},{"c":119.07,"h":120.78,"l":118.395,"n":10901,"o":119.61,"t":"2025-05-15T04:00:00Z","v":696589,"vw":119.304948},{"c":120.99,"h":121.76,"l":118.44,"n":9755,"o":119.44,"t":"2025-05-16T04:00:00Z","v":538492,"vw":120.946735},{"c":121.45,"h":121.67,"l":119.02,"n":9153,"o":119.21,"t":"2025-05-19T04:00:00Z","v":403170,"vw":120.623483},{"c":121.59,"h":122.26,"l":120.47,"n":7823,"o":120.79,"t":"2025-05-20T04:00:00Z","v":317558,"vw":121.53904},{"c":118.88,"h":121.025,"l":118.14,"n":7521,"o":120.5,"t":"2025-05-21T04:00:00Z","v":344658,"vw":119.08327},{"c":118.16,"h":122.225,"l":117.2,"n":9978,"o":120.07,"t":"2025-05-22T04:00:00Z","v":524054,"vw":118.703671},{"c":118.31,"h":118.86,"l":116.87,"n":8697,"o":116.87,"t":"2025-05-23T04:00:00Z","v":244616,"vw":118.22975},{"c":121.63,"h":121.8399,"l":119.52,"n":8779,"o":119.8,"t":"2025-05-27T04:00:00Z","v":399696,"vw":121.404181},{"c":119.39,"h":121.476,"l":119.3514,"n":6961,"o":121.34,"t":"2025-05-28T04:00:00Z","v":264207,"vw":119.755167},{"c":119.49,"h":120.29,"l":118.77,"n":6829,"o":120.13,"t":"2025-05-29T04:00:00Z","v":258757,"vw":119.400252},{"c":118.76,"h":119.61,"l":117.72,"n":9325,"o":119.32,"t":"2025-05-30T04:00:00Z","v":377531,"vw":118.831466},{"c":117.69,"h":118.26,"l":116.55,"n":9290,"o":117.85,"t":"2025-06-02T04:00:00Z","v":342138,"vw":117.629637},{"c":119.85,"h":120.705,"l":117.36,"n":9632,"o":117.74,"t":"2025-06-03T04:00:00Z","v":414820,"vw":119.582351},{"c":120.17,"h":120.8,"l":119.54,"n":7991,"o":119.85,"t":"2025-06-04T04:00:00Z","v":293758,"vw":120.300943},{"c":120.9,"h":121.3,"l":119.04,"n":8513,"o":120.67,"t":"2025-06-05T04:00:00Z","v":296251,"vw":120.647677},{"c":121.33,"h":122.6,"l":120.65,"n":7275,"o":122.16,"t":"2025-06-06T04:00:00Z","v":234023,"vw":121.280477},{"c":122.06,"h":123.01,"l":120,"n":8286,"o":122.06,"t":"2025-06-09T04:00:00Z","v":383875,"vw":121.904862},{"c":122.53,"h":123.66,"l":122.045,"n":8499,"o":122.46,"t":"2025-06-10T04:00:00Z","v":411965,"vw":122.663029},{"c":120.03,"h":123.13,"l":119.96,"n":8910,"o":122.57,"t":"2025-06-11T04:00:00Z","v":384756,"vw":120.771854},{"c":118.75,"h":119.85,"l":118.31,"n":8473,"o":119.17,"t":"2025-06-12T04:00:00Z","v":532501,"vw":118.835811},{"c":118.3,"h":119.14,"l":116.71,"n":10851,"o":116.71,"t":"2025-06-13T04:00:00Z","v":370509,"vw":118.11659},{"c":118.33,"h":119.91,"l":118.13,"n":8182,"o":119.27,"t":"2025-06-16T04:00:00Z","v":345804,"vw":118.572747},{"c":119.06,"h":120,"l":117.47,"n":9660,"o":117.58,"t":"2025-06-17T04:00:00Z","v":350151,"vw":118.984291},{"c":118.96,"h":119.73,"l":117.95,"n":10706,"o":118.62,"t":"2025-06-18T04:00:00Z","v":374625,"vw":119.064416},{"c":117.8,"h":119.42,"l":116.94,"n":10618,"o":119.42,"t":"2025-06-20T04:00:00Z","v":840483,"vw":117.919434},{"c":119.07,"h":119.15,"l":116.145,"n":9259,"o":117.3,"t":"2025-06-23T04:00:00Z","v":399185,"vw":118.694744},{"c":120.42,"h":120.94,"l":118.635,"n":10186,"o":119.8,"t":"2025-06-24T04:00:00Z","v":325085,"vw":120.440139},{"c":120.8,"h":121.1,"l":119.31,"n":9749,"o":120.36,"t":"2025-06-25T04:00:00Z","v":476709,"vw":120.460266},{"c":121.87,"h":122.85,"l":120.94,"n":10282,"o":121.16,"t":"2025-06-26T04:00:00Z","v":483472,"vw":122.069514},{"c":122.56,"h":123.78,"l":121.355,"n":10807,"o":121.56,"t":"2025-06-27T04:00:00Z","v":1049308,"vw":122.507102},{"c":122.97,"h":123.315,"l":121.745,"n":7462,"o":123.07,"t":"2025-06-30T04:00:00Z","v":282681,"vw":122.833005},{"c":121.29,"h":123.49,"l":121.27,"n":10659,"o":122.48,"t":"2025-07-01T04:00:00Z","v":495729,"vw":121.881154},{"c":121.19,"h":121.93,"l":119.5616,"n":8329,"o":121.14,"t":"2025-07-02T04:00:00Z","v":419886,"vw":121.295334},{"c":121,"h":122.16,"l":120.14,"n":5007,"o":122.05,"t":"2025-07-03T04:00:00Z","v":199686,"vw":121.07904},{"c":117.02,"h":120.92,"l":116.25,"n":11133,"o":119.97,"t":"2025-07-07T04:00:00Z","v":599247,"vw":118.021636},{"c":118.17,"h":118.7,"l":116.9,"n":10317,"o":116.9,"t":"2025-07-08T04:00:00Z","v":384681,"vw":118.164591},{"c":120.47,"h":120.49,"l":118.09,"n":7031,"o":118.83,"t":"2025-07-09T04:00:00Z","v":300553,"vw":119.873797},{"c":121.77,"h":122.99,"l":120.055,"n":9008,"o":120.08,"t":"2025-07-10T04:00:00Z","v":386242,"vw":121.85807},{"c":119.96,"h":121.76,"l":118.88,"n":7356,"o":121.54,"t":"2025-07-11T04:00:00Z","v":343094,"vw":119.994642},{"c":119.47,"h":120.41,"l":118.26,"n":8622,"o":119.88,"t":"2025-07-14T04:00:00Z","v":290329,"vw":119.428646},{"c":117.44,"h":119.935,"l":117.36,"n":7865,"o":119.92,"t":"2025-07-15T04:00:00Z","v":409538,"vw":117.937539},{"c":117.13,"h":118.18,"l":116.59,"n":7044,"o":118.11,"t":"2025-07-16T04:00:00Z","v":364525,"vw":117.221501},{"c":114.64,"h":117.58,"l":114.21,"n":15269,"o":116.55,"t":"2025-07-17T04:00:00Z","v":554711,"vw":115.162547},{"c":112.49,"h":115.61,"l":111.08,"n":11363,"o":115.61,"t":"2025-07-18T04:00:00Z","v":463003,"vw":112.66545},{"c":111.55,"h":112.82,"l":111.28,"n":9040,"o":112.04,"t":"2025-07-21T04:00:00Z","v":345968,"vw":111.714733},{"c":114.32,"h":115.4,"l":111.535,"n":11021,"o":111.97,"t":"2025-07-22T04:00:00Z","v":563399,"vw":114.387481},{"c":115.77,"h":116.31,"l":113.76,"n":15233,"o":115.43,"t":"2025-07-23T04:00:00Z","v":799083,"vw":115.429789},{"c":107.1,"h":115.51,"l":105.57,"n":23263,"o":112.03,"t":"2025-07-24T04:00:00Z","v":1240071,"vw":108.212696},{"c":108.51,"h":108.51,"l":105.782,"n":14241,"o":107.1,"t":"2025-07-25T04:00:00Z","v":614643,"vw":107.625738},{"c":108.14,"h":109,"l":106.91,"n":11374,"o":108.39,"t":"2025-07-28T04:00:00Z","v":552443,"vw":108.085747},{"c":109.2,"h":109.74,"l":107.79,"n":12402,"o":108.81,"t":"2025-07-29T04:00:00Z","v":689817,"vw":109.060791},{"c":108.76,"h":110.02,"l":107.98,"n":12251,"o":109.36,"t":"2025-07-30T04:00:00Z","v":545137,"vw":109.081392},{"c":108.51,"h":109.32,"l":107.4401,"n":11202,"o":107.89,"t":"2025-07-31T04:00:00Z","v":539107,"vw":108.551805},{"c":106.52,"h":107.76,"l":105.425,"n":10699,"o":107.76,"t":"2025-08-01T04:00:00Z","v":379870,"vw":106.400551},{"c":106.83,"h":107.39,"l":105.835,"n":6885,"o":106.59,"t":"2025-08-04T04:00:00Z","v":246667,"vw":106.90894},{"c":107.72,"h":108.13,"l":106.39,"n":8161,"o":106.86,"t":"2025-08-05T04:00:00Z","v":234758,"vw":107.540169},{"c":105.36,"h":107.81,"l":105.17,"n":7694,"o":107.64,"t":"2025-08-06T04:00:00Z","v":332122,"vw":105.912037},{"c":105.72,"h":107.12,"l":105.375,"n":7184,"o":106.47,"t":"2025-08-07T04:00:00Z","v":244322,"vw":105.930272},{"c":106.45,"h":107.03,"l":105.6,"n":6507,"o":106.25,"t":"2025-08-08T04:00:00Z","v":282102,"vw":106.370799},{"c":105.4,"h":106.805,"l":105.4,"n":6567,"o":106.38,"t":"2025-08-11T04:00:00Z","v":259923,"vw":105.743663},{"c":107.33,"h":107.725,"l":106.08,"n":8212,"o":106.08,"t":"2025-08-12T04:00:00Z","v":333217,"vw":107.18272},{"c":109.58,"h":109.76,"l":107.0784,"n":9468,"o":107.7,"t":"2025-08-13T04:00:00Z","v":557864,"vw":108.865373},{"c":106.77,"h":109.67,"l":106.58,"n":6300,"o":108.73,"t":"2025-08-14T04:00:00Z","v":200151,"vw":106.98511},{"c":106.79,"h":108.09,"l":105.63,"n":6497,"o":107.36,"t":"2025-08-15T04:00:00Z","v":202340,"vw":106.697781},{"c":105.54,"h":107.4,"l":105.42,"n":8374,"o":106.66,"t":"2025-08-18T04:00:00Z","v":355255,"vw":106.058179},{"c":106.27,"h":106.59,"l":105.2,"n":7774,"o":105.62,"t":"2025-08-19T04:00:00Z","v":283117,"vw":106.245633},{"c":107.3,"h":107.39,"l":105.72,"n":8303,"o":106.39,"t":"2025-08-20T04:00:00Z","v":336504,"vw":107.050321},{"c":106.83,"h":107.98,"l":106.52,"n":8857,"o":107.06,"t":"2025-08-21T04:00:00Z","v":281367,"vw":106.983885},{"c":110.58,"h":111.03,"l":107.41,"n":8471,"o":107.41,"t":"2025-08-22T04:00:00Z","v":256439,"vw":110.433746},{"c":108.79,"h":110.595,"l":108.745,"n":7325,"o":110.3,"t":"2025-08-25T04:00:00Z","v":256908,"vw":109.157609},{"c":108.46,"h":109.63,"l":107.71,"n":6709,"o":108.76,"t":"2025-08-26T04:00:00Z","v":223079,"vw":108.540332},{"c":108.07,"h":109.33,"l":107.75,"n":5513,"o":108.41,"t":"2025-08-27T04:00:00Z","v":168265,"vw":108.153563},{"c":107.38,"h":108.665,"l":106.24,"n":6162,"o":108.5,"t":"2025-08-28T04:00:00Z","v":210975,"vw":107.164225},{"c":107.87,"h":108.11,"l":106.72,"n":4949,"o":107.29,"t":"2025-08-29T04:00:00Z","v":165350,"vw":107.549509},{"c":106.97,"h":108.08,"l":106.51,"n":8638,"o":107.1,"t":"2025-09-02T04:00:00Z","v":274740,"vw":107.003837},{"c":105.84,"h":106.91,"l":105,"n":7309,"o":106.72,"t":"2025-09-03T04:00:00Z","v":269067,"vw":105.782582},{"c":106.6,"h":107.65,"l":105.31,"n":9805,"o":105.7,"t":"2025-09-04T04:00:00Z","v":277984,"vw":106.713948},{"c":106.94,"h":108.43,"l":106.33,"n":8501,"o":106.46,"t":"2025-09-05T04:00:00Z","v":317547,"vw":106.883368},{"c":106.22,"h":107.135,"l":105.11,"n":9680,"o":106.53,"t":"2025-09-08T04:00:00Z","v":390982,"vw":106.254231},{"c":105.52,"h":106.735,"l":105.05,"n":7904,"o":106.38,"t":"2025-09-09T04:00:00Z","v":365643,"vw":105.537064},{"c":102.47,"h":105.07,"l":101.63,"n":11812,"o":105.07,"t":"2025-09-10T04:00:00Z","v":511433,"vw":102.567411},{"c":104.23,"h":104.66,"l":102.14,"n":10441,"o":102.38,"t":"2025-09-11T04:00:00Z","v":443957,"vw":103.769533},{"c":101.34,"h":104.115,"l":100.89,"n":8489,"o":103.25,"t":"2025-09-12T04:00:00Z","v":396487,"vw":101.819714},{"c":100.19,"h":102.14,"l":99.73,"n":12843,"o":101.37,"t":"2025-09-15T04:00:00Z","v":654541,"vw":100.409613},{"c":103.07,"h":103.09,"l":99.855,"n":11625,"o":99.94,"t":"2025-09-16T04:00:00Z","v":1036431,"vw":101.770198},{"c":102.69,"h":105.57,"l":102.385,"n":10238,"o":103.38,"t":"2025-09-17T04:00:00Z","v":437265,"vw":103.189102},{"c":104.06,"h":104.87,"l":102.01,"n":9431,"o":102.83,"t":"2025-09-18T04:00:00Z","v":394628,"vw":104.129031},{"c":103.31,"h":104.93,"l":102.34,"n":9670,"o":104.47,"t":"2025-09-19T04:00:00Z","v":867023,"vw":103.369356},{"c":103.66,"h":104.65,"l":102.62,"n":7836,"o":103.67,"t":"2025-09-22T04:00:00Z","v":356243,"vw":103.531981},{"c":103.16,"h":104.685,"l":103.11,"n":7781,"o":103.58,"t":"2025-09-23T04:00:00Z","v":275546,"vw":103.627626},{"c":102.97,"h":103.045,"l":101.73,"n":11128,"o":102.54,"t":"2025-09-24T04:00:00Z","v":668578,"vw":102.736615},{"c":101.77,"h":104.29,"l":101.375,"n":14103,"o":102.7,"t":"2025-09-25T04:00:00Z","v":789618,"vw":103.049493},{"c":101.5,"h":103.51,"l":101.42,"n":9729,"o":101.85,"t":"2025-09-26T04:00:00Z","v":334112,"vw":101.946769},{"c":101.12,"h":101.54,"l":100.16,"n":9506,"o":101.33,"t":"2025-09-29T04:00:00Z","v":458662,"vw":101.040602},{"c":103.33,"h":103.53,"l":100.89,"n":7966,"o":101.13,"t":"2025-09-30T04:00:00Z","v":270793,"vw":102.252309},{"c":102.92,"h":103.41,"l":100.86,"n":9113,"o":102.89,"t":"2025-10-01T04:00:00Z","v":295343,"vw":102.588712},{"c":103.09,"h":103.9099,"l":102.29,"n":7033,"o":103.12,"t":"2025-10-02T04:00:00Z","v":226762,"vw":102.976053},{"c":105.04,"h":105.99,"l":102.76,"n":10904,"o":103.53,"t":"2025-10-03T04:00:00Z","v":373036,"vw":105.144115},{"c":105.38,"h":105.585,"l":103.48,"n":11060,"o":105.2,"t":"2025-10-06T04:00:00Z","v":468454,"vw":104.604442},{"c":103.72,"h":106.58,"l":103.71,"n":9523,"o":105.46,"t":"2025-10-07T04:00:00Z","v":348909,"vw":104.463626},{"c":105.36,"h":106.12,"l":103.395,"n":9389,"o":104.1,"t":"2025-10-08T04:00:00Z","v":398006,"vw":104.854569},{"c":103.4,"h":105.74,"l":103.35,"n":7200,"o":105.74,"t":"2025-10-09T04:00:00Z","v":229131,"vw":103.861604},{"c":101.05,"h":103.505,"l":99.535,"n":10905,"o":103.04,"t":"2025-10-10T04:00:00Z","v":491506,"vw":100.909756},{"c":102.1,"h":102.92,"l":100.27,"n":7913,"o":101.18,"t":"2025-10-13T04:00:00Z","v":333858,"vw":101.990076},{"c":103.97,"h":104.12,"l":100.91,"n":7805,"o":101.36,"t":"2025-10-14T04:00:00Z","v":466474,"vw":103.08338},{"c":103.8,"h":105.3,"l":102.53,"n":7557,"o":103.32,"t":"2025-10-15T04:00:00Z","v":353560,"vw":103.717199},{"c":103.12,"h":104.6399,"l":102.635,"n":8315,"o":103.52,"t":"2025-10-16T04:00:00Z","v":412812,"vw":103.414507},{"c":104.83,"h":105.13,"l":102.2,"n":8176,"o":103.05,"t":"2025-10-17T04:00:00Z","v":418644,"vw":103.614508},{"c":107.37,"h":107.52,"l":105.22,"n":7631,"o":105.22,"t":"2025-10-20T04:00:00Z","v":317207,"vw":106.727104},{"c":107.94,"h":108.235,"l":106.4,"n":8817,"o":106.4,"t":"2025-10-21T04:00:00Z","v":426447,"vw":107.612773},{"c":109.11,"h":111.99,"l":108.585,"n":15435,"o":108.72,"t":"2025-10-22T04:00:00Z","v":787458,"vw":110.220521},{"c":73.89,"h":88,"l":66.5,"n":149846,"o":87.16,"t":"2025-10-23T04:00:00Z","v":14161439,"vw":72.728272},{"c":72.91,"h":73.6299,"l":69.51,"n":54564,"o":71.57,"t":"2025-10-24T04:00:00Z","v":4156953,"vw":71.747396},{"c":70.2,"h":73.13,"l":69.16,"n":42007,"o":72.63,"t":"2025-10-27T04:00:00Z","v":2949214,"vw":70.501724},{"c":68,"h":69.83,"l":67.66,"n":35243,"o":69.68,"t":"2025-10-28T04:00:00Z","v":2118223,"vw":68.499627},{"c":65.3,"h":67.985,"l":64.87,"n":28368,"o":67.26,"t":"2025-10-29T04:00:00Z","v":1829893,"vw":66.039377},{"c":63.32,"h":65.39,"l":62,"n":29556,"o":65.13,"t":"2025-10-30T04:00:00Z","v":1737043,"vw":63.517302},{"c":64.57,"h":64.88,"l":62.1,"n":33883,"o":63.93,"t":"2025-10-31T04:00:00Z","v":2618503,"vw":63.984978},{"c":66.93,"h":67.08,"l":63.75,"n":21027,"o":64.57,"t":"2025-11-03T05:00:00Z","v":1353788,"vw":66.176264},{"c":68.61,"h":70.16,"l":66.91,"n":24680,"o":67.96,"t":"2025-11-04T05:00:00Z","v":1631964,"vw":68.368236},{"c":68.14,"h":68.88,"l":66.43,"n":20723,"o":67.9,"t":"2025-11-05T05:00:00Z","v":1567239,"vw":67.563392},{"c":66.64,"h":67.89,"l":66,"n":16794,"o":67.89,"t":"2025-11-06T05:00:00Z","v":945403,"vw":66.618769},{"c":68.26,"h":68.35,"l":66.32,"n":14065,"o":66.81,"t":"2025-11-07T05:00:00Z","v":717238,"vw":67.779753},{"c":68.76,"h":69.81,"l":68.28,"n":13532,"o":69.26,"t":"2025-11-10T05:00:00Z","v":621326,"vw":68.892153},{"c":69.82,"h":70.3,"l":69.05,"n":12708,"o":69.29,"t":"2025-11-11T05:00:00Z","v":555384,"vw":69.782735},{"c":69.51,"h":71.38,"l":69.34,"n":14705,"o":70,"t":"2025-11-12T05:00:00Z","v":723910,"vw":70.054841},{"c":68.05,"h":69.775,"l":67.86,"n":14364,"o":68.8,"t":"2025-11-13T05:00:00Z","v":689601,"vw":68.49887},{"c":69.49,"h":69.52,"l":67.22,"n":12976,"o":67.83,"t":"2025-11-14T05:00:00Z","v":576683,"vw":68.961292},{"c":67.1,"h":69.32,"l":67.08,"n":11111,"o":69.32,"t":"2025-11-17T05:00:00Z","v":543320,"vw":67.728984},{"c":67.75,"h":68.875,"l":66.63,"n":17379,"o":67.1,"t":"2025-11-18T05:00:00Z","v":1292685,"vw":67.877114},{"c":67.66,"h":68.055,"l":66.51,"n":14952,"o":67.88,"t":"2025-11-19T05:00:00Z","v":691233,"vw":67.400533},{"c":68.13,"h":68.735,"l":67.58,"n":15291,"o":68.02,"t":"2025-11-20T05:00:00Z","v":921524,"vw":68.050397},{"c":70,"h":70.3,"l":68.18,"n":13435,"o":68.68,"t":"2025-11-21T05:00:00Z","v":591019,"vw":69.732943},{"c":71.22,"h":71.46,"l":69.28,"n":14465,"o":69.93,"t":"2025-11-24T05:00:00Z","v":746319,"vw":70.785987},{"c":71.43,"h":72.62,"l":71.4,"n":15731,"o":71.5,"t":"2025-11-25T05:00:00Z","v":744413,"vw":71.870089},{"c":72.04,"h":72.375,"l":70.88,"n":11265,"o":71.01,"t":"2025-11-26T05:00:00Z","v":623557,"vw":71.91337},{"c":72.18,"h":72.64,"l":71.815,"n":5274,"o":72.39,"t":"2025-11-28T05:00:00Z","v":170623,"vw":72.233266},{"c":71.75,"h":73.185,"l":71.55,"n":11350,"o":71.55,"t":"2025-12-01T05:00:00Z","v":529381,"vw":72.19289},{"c":69.99,"h":72.5299,"l":69.89,"n":9801,"o":72,"t":"2025-12-02T05:00:00Z","v":397638,"vw":70.387751},{"c":69.88,"h":71.55,"l":69.4,"n":9327,"o":69.98,"t":"2025-12-03T05:00:00Z","v":457077,"vw":70.101142},{"c":70.62,"h":71.17,"l":69.8201,"n":9716,"o":69.9,"t":"2025-12-04T05:00:00Z","v":433916,"vw":70.494601},{"c":69.84,"h":71.49,"l":69.75,"n":8153,"o":70.58,"t":"2025-12-05T05:00:00Z","v":436872,"vw":70.140043},{"c":69.13,"h":70,"l":69.12,"n":10958,"o":69.88,"t":"2025-12-08T05:00:00Z","v":553050,"vw":69.362848},{"c":71.6,"h":71.99,"l":69.25,"n":12991,"o":69.31,"t":"2025-12-09T05:00:00Z","v":633032,"vw":71.186428},{"c":71.95,"h":72.63,"l":71.56,"n":8748,"o":71.8,"t":"2025-12-10T05:00:00Z","v":444154,"vw":71.980122},{"c":72.34,"h":73.49,"l":72.13,"n":10455,"o":72.13,"t":"2025-12-11T05:00:00Z","v":550862,"vw":72.642821},{"c":72.72,"h":73.4,"l":72.14,"n":10508,"o":72.72,"t":"2025-12-12T05:00:00Z","v":392508,"vw":72.795705},{"c":73.09,"h":73.45,"l":72.7,"n":13487,"o":72.91,"t":"2025-12-15T05:00:00Z","v":576602,"vw":73.114346},{"c":73.9,"h":74.64,"l":72.165,"n":15400,"o":72.89,"t":"2025-12-16T05:00:00Z","v":909613,"vw":74.161668},{"c":74.13,"h":75.16,"l":73.15,"n":10054,"o":73.53,"t":"2025-12-17T05:00:00Z","v":418779,"vw":74.168884},{"c":78.52,"h":80.95,"l":75.68,"n":29318,"o":76,"t":"2025-12-18T05:00:00Z","v":1700134,"vw":79.109332},{"c":78.58,"h":79.44,"l":75.64,"n":19454,"o":77.81,"t":"2025-12-19T05:00:00Z","v":1668373,"vw":78.497723},{"c":79.23,"h":80.69,"l":78.115,"n":12998,"o":78.47,"t":"2025-12-22T05:00:00Z","v":625188,"vw":79.364033},{"c":77.77,"h":79.08,"l":77.3,"n":12516,"o":78.97,"t":"2025-12-23T05:00:00Z","v":512316,"vw":77.791605},{"c":78.71,"h":79.25,"l":77.66,"n":6050,"o":77.68,"t":"2025-12-24T05:00:00Z","v":222021,"vw":78.747805},{"c":78.88,"h":78.99,"l":78,"n":7661,"o":78.39,"t":"2025-12-26T05:00:00Z","v":266460,"vw":78.622462},{"c":78.53,"h":79.48,"l":78.045,"n":9055,"o":79,"t":"2025-12-29T05:00:00Z","v":365999,"vw":78.405635},{"c":78.34,"h":79.13,"l":78.11,"n":9001,"o":78.17,"t":"2025-12-30T05:00:00Z","v":343122,"vw":78.438137},{"c":78.43,"h":78.885,"l":77.88,"n":9838,"o":77.98,"t":"2025-12-31T05:00:00Z","v":433959,"vw":78.45126},{"c":76.78,"h":78.375,"l":76.53,"n":11034,"o":78.37,"t":"2026-01-02T05:00:00Z","v":402717,"vw":77.078667},{"c":79.72,"h":80.87,"l":76.21,"n":12970,"o":76.21,"t":"2026-01-05T05:00:00Z","v":611499,"vw":79.474514},{"c":80.81,"h":81.745,"l":79.725,"n":13243,"o":80.17,"t":"2026-01-06T05:00:00Z","v":631134,"vw":80.923112},{"c":80.88,"h":81.92,"l":80.425,"n":13359,"o":81.55,"t":"2026-01-07T05:00:00Z","v":598361,"vw":80.866983},{"c":82.79,"h":83.5,"l":80.17,"n":11225,"o":80.17,"t":"2026-01-08T05:00:00Z","v":612188,"vw":82.807308},{"c":84.31,"h":85.23,"l":82.32,"n":14045,"o":83.44,"t":"2026-01-09T05:00:00Z","v":702751,"vw":84.35925},{"c":83.57,"h":84.07,"l":82.67,"n":10122,"o":84.07,"t":"2026-01-12T05:00:00Z","v":515086,"vw":83.38942},{"c":82.74,"h":83.99,"l":81.89,"n":9436,"o":83.53,"t":"2026-01-13T05:00:00Z","v":459184,"vw":82.909471},{"c":84.7,"h":84.87,"l":82.69,"n":10955,"o":82.69,"t":"2026-01-14T05:00:00Z","v":393869,"vw":84.304797},{"c":85.28,"h":85.98,"l":83.495,"n":14957,"o":83.58,"t":"2026-01-15T05:00:00Z","v":804494,"vw":85.554294},{"c":85.78,"h":86.0525,"l":84.6075,"n":10000,"o":84.65,"t":"2026-01-16T05:00:00Z","v":539244,"vw":85.64247},{"c":85.15,"h":85.8,"l":84.41,"n":12505,"o":84.75,"t":"2026-01-20T05:00:00Z","v":649560,"vw":85.263074},{"c":87,"h":87.685,"l":85.35,"n":10344,"o":86,"t":"2026-01-21T05:00:00Z","v":494281,"vw":86.826734},{"c":85.54,"h":87.6,"l":85.25,"n":11248,"o":87.6,"t":"2026-01-22T05:00:00Z","v":527774,"vw":85.793118},{"c":86.23,"h":86.44,"l":83.9,"n":10225,"o":85.18,"t":"2026-01-23T05:00:00Z","v":508093,"vw":85.444051},{"c":86.24,"h":86.78,"l":85.55,"n":10186,"o":86.29,"t":"2026-01-26T05:00:00Z","v":393291,"vw":86.258662},{"c":85.79,"h":86.01,"l":84.945,"n":9070,"o":85.82,"t":"2026-01-27T05:00:00Z","v":309830,"vw":85.549176},{"c":85.9,"h":86.13,"l":84.68,"n":10056,"o":85.79,"t":"2026-01-28T05:00:00Z","v":468439,"vw":85.565201},{"c":86.47,"h":86.54,"l":83.39,"n":12465,"o":86.26,"t":"2026-01-29T05:00:00Z","v":599453,"vw":85.621244},{"c":86.86,"h":87.39,"l":85.49,"n":11052,"o":86.67,"t":"2026-01-30T05:00:00Z","v":720137,"vw":86.679323},{"c":85.55,"h":87.305,"l":85.125,"n":13277,"o":86.16,"t":"2026-02-02T05:00:00Z","v":650232,"vw":86.015485},{"c":86.04,"h":86.81,"l":84.595,"n":11421,"o":85.16,"t":"2026-02-03T05:00:00Z","v":511648,"vw":85.560162},{"c":85.52,"h":87.205,"l":85.1225,"n":15975,"o":86.09,"t":"2026-02-04T05:00:00Z","v":688644,"vw":85.980206},{"c":85.23,"h":87.01,"l":85.11,"n":11477,"o":85.7,"t":"2026-02-05T05:00:00Z","v":598482,"vw":85.69579},{"c":86.45,"h":86.89,"l":84.6,"n":11454,"o":85.45,"t":"2026-02-06T05:00:00Z","v":592571,"vw":86.484269},{"c":85.46,"h":86.72,"l":84.8,"n":12336,"o":86.35,"t":"2026-02-09T05:00:00Z","v":694552,"vw":85.701699},{"c":86.15,"h":86.82,"l":85.3,"n":10132,"o":86.07,"t":"2026-02-10T05:00:00Z","v":634527,"vw":86.248464},{"c":87.18,"h":87.27,"l":85.02,"n":17217,"o":86.59,"t":"2026-02-11T05:00:00Z","v":3381505,"vw":86.740248},{"c":85.36,"h":87.36,"l":83.6,"n":14091,"o":87.36,"t":"2026-02-12T05:00:00Z","v":1291636,"vw":85.112937},{"c":85.92,"h":86.88,"l":84.95,"n":11898,"o":86.47,"t":"2026-02-13T05:00:00Z","v":929712,"vw":85.868623},{"c":87.66,"h":88.075,"l":85.64,"n":12607,"o":86.56,"t":"2026-02-17T05:00:00Z","v":1326012,"vw":87.500224},{"c":86.48,"h":88.99,"l":85.51,"n":22663,"o":87.63,"t":"2026-02-18T05:00:00Z","v":1667766,"vw":86.710805},{"c":83,"h":100.05,"l":82.76,"n":28925,"o":100,"t":"2026-02-19T05:00:00Z","v":2297059,"vw":87.524562},{"c":84.85,"h":86.98,"l":83,"n":21711,"o":83,"t":"2026-02-20T05:00:00Z","v":1734196,"vw":84.949045},{"c":85.76,"h":86.37,"l":83.97,"n":14930,"o":84.84,"t":"2026-02-23T05:00:00Z","v":884706,"vw":85.704568},{"c":87.1,"h":87.21,"l":85.64,"n":14414,"o":86.1,"t":"2026-02-24T05:00:00Z","v":657693,"vw":86.737727},{"c":86.5,"h":87.92,"l":84.65,"n":12902,"o":87.39,"t":"2026-02-25T05:00:00Z","v":878072,"vw":86.446311},{"c":86.77,"h":87.34,"l":85.2475,"n":14128,"o":86.61,"t":"2026-02-26T05:00:00Z","v":761498,"vw":86.58573},{"c":86.68,"h":87.11,"l":85.98,"n":14537,"o":85.98,"t":"2026-02-27T05:00:00Z","v":1163320,"vw":86.719227},{"c":86.34,"h":86.74,"l":84.69,"n":10283,"o":86.07,"t":"2026-03-02T05:00:00Z","v":771122,"vw":86.153207},{"c":86.75,"h":87.22,"l":83.31,"n":10316,"o":85.04,"t":"2026-03-03T05:00:00Z","v":707358,"vw":85.995827},{"c":86.03,"h":87.84,"l":85.82,"n":12710,"o":87.33,"t":"2026-03-04T05:00:00Z","v":793398,"vw":86.412578},{"c":85.23,"h":85.73,"l":84.11,"n":14706,"o":85.41,"t":"2026-03-05T05:00:00Z","v":689543,"vw":84.971267},{"c":84.03,"h":84.67,"l":82.19,"n":13972,"o":84.67,"t":"2026-03-06T05:00:00Z","v":635028,"vw":83.982227},{"c":85.38,"h":85.75,"l":81.99,"n":14665,"o":83,"t":"2026-03-09T04:00:00Z","v":647769,"vw":84.43567},{"c":83.28,"h":85.675,"l":83.24,"n":12131,"o":85.25,"t":"2026-03-10T04:00:00Z","v":506329,"vw":83.860471},{"c":85.47,"h":87.205,"l":83.14,"n":14906,"o":83.48,"t":"2026-03-11T04:00:00Z","v":852668,"vw":85.465201},{"c":83.3,"h":90,"l":83.27,"n":12800,"o":86.25,"t":"2026-03-12T04:00:00Z","v":1083149,"vw":84.16589},{"c":82.98,"h":86.62,"l":82.97,"n":13881,"o":86.39,"t":"2026-03-13T04:00:00Z","v":1051955,"vw":83.542876},{"c":84.12,"h":85.56,"l":82.71,"n":16178,"o":83.39,"t":"2026-03-16T04:00:00Z","v":1251889,"vw":84.234553},{"c":87.21,"h":87.26,"l":84.975,"n":11949,"o":84.98,"t":"2026-03-17T04:00:00Z","v":837713,"vw":86.981158},{"c":84.7,"h":86.92,"l":84.61,"n":20646,"o":86.61,"t":"2026-03-18T04:00:00Z","v":1733814,"vw":84.82342},{"c":84.36,"h":85.23,"l":81.99,"n":30488,"o":83.93,"t":"2026-03-19T04:00:00Z","v":1096159,"vw":83.870033},{"c":84.1,"h":84.76,"l":83.44,"n":21560,"o":84.76,"t":"2026-03-20T04:00:00Z","v":1227970,"vw":84.139969},{"c":85.33,"h":86.3,"l":84.43,"n":13357,"o":85.59,"t":"2026-03-23T04:00:00Z","v":1006654,"vw":85.388517},{"c":86.19,"h":86.48,"l":83.77,"n":10302,"o":84.32,"t":"2026-03-24T04:00:00Z","v":588597,"vw":85.845167},{"c":86.76,"h":88,"l":85.09,"n":9060,"o":86.9,"t":"2026-03-25T04:00:00Z","v":494673,"vw":86.690685},{"c":86.83,"h":88.08,"l":85.97,"n":10668,"o":85.97,"t":"2026-03-26T04:00:00Z","v":496313,"vw":86.710686},{"c":85.33,"h":86.66,"l":84.8325,"n":9963,"o":85.95,"t":"2026-03-27T04:00:00Z","v":343317,"vw":85.451569},{"c":85.16,"h":86.3,"l":84,"n":13292,"o":85.81,"t":"2026-03-30T04:00:00Z","v":570507,"vw":85.242865},{"c":88,"h":88.35,"l":85.7,"n":9619,"o":85.96,"t":"2026-03-31T04:00:00Z","v":509173,"vw":87.711162},{"c":86.44,"h":89.07,"l":86.42,"n":12062,"o":88.01,"t":"2026-04-01T04:00:00Z","v":494974,"vw":87.46926},{"c":86.85,"h":87.57,"l":84.4,"n":10083,"o":85.44,"t":"2026-04-02T04:00:00Z","v":329818,"vw":86.672313},{"c":85.63,"h":86.405,"l":84.775,"n":9350,"o":85.55,"t":"2026-04-06T04:00:00Z","v":554840,"vw":85.558963},{"c":85.11,"h":86.03,"l":84.52,"n":9331,"o":85.64,"t":"2026-04-07T04:00:00Z","v":415955,"vw":85.189827},{"c":87.48,"h":87.815,"l":86.85,"n":9213,"o":87.31,"t":"2026-04-08T04:00:00Z","v":323047,"vw":87.461304},{"c":86.67,"h":87.43,"l":86.31,"n":7062,"o":86.97,"t":"2026-04-09T04:00:00Z","v":278104,"vw":86.71874},{"c":85.11,"h":87,"l":84.595,"n":9488,"o":87,"t":"2026-04-10T04:00:00Z","v":286343,"vw":85.220715},{"c":87.73,"h":87.85,"l":84.7,"n":6603,"o":84.8,"t":"2026-04-13T04:00:00Z","v":228522,"vw":87.228721},{"c":88.63,"h":89.23,"l":87.26,"n":6677,"o":87.75,"t":"2026-04-14T04:00:00Z","v":276172,"vw":88.633816},{"c":87.94,"h":88.99,"l":87,"n":7943,"o":88.52,"t":"2026-04-15T04:00:00Z","v":319712,"vw":87.805484},{"c":88.37,"h":88.99,"l":87.02,"n":6931,"o":87.73,"t":"2026-04-16T04:00:00Z","v":258378,"vw":88.448607},{"c":90.2,"h":91.07,"l":89.22,"n":8292,"o":89.22,"t":"2026-04-17T04:00:00Z","v":360992,"vw":90.225082},{"c":89.32,"h":90.93,"l":89.03,"n":6947,"o":89.95,"t":"2026-04-20T04:00:00Z","v":306008,"vw":89.547785},{"c":85.62,"h":89.57,"l":84.335,"n":11990,"o":89.57,"t":"2026-04-21T04:00:00Z","v":678081,"vw":85.833661},{"c":85.16,"h":86.57,"l":84.59,"n":7624,"o":86.13,"t":"2026-04-22T04:00:00Z","v":267948,"vw":85.36441},{"c":84.86,"h":85.85,"l":82.64,"n":13308,"o":84.69,"t":"2026-04-23T04:00:00Z","v":776565,"vw":84.253276},{"c":86.02,"h":86.03,"l":84.02,"n":9553,"o":84.98,"t":"2026-04-24T04:00:00Z","v":556251,"vw":85.699185},{"c":85.35,"h":86.61,"l":83.455,"n":12134,"o":86,"t":"2026-04-27T04:00:00Z","v":499011,"vw":84.910664},{"c":84.64,"h":85.95,"l":83.815,"n":10558,"o":85.95,"t":"2026-04-28T04:00:00Z","v":638823,"vw":84.474264},{"c":83.67,"h":84.55,"l":82.61,"n":16318,"o":84.38,"t":"2026-04-29T04:00:00Z","v":755346,"vw":83.470091},{"c":88.51,"h":89.87,"l":77.05,"n":28807,"o":77.05,"t":"2026-04-30T04:00:00Z","v":2190711,"vw":87.214337},{"c":84.03,"h":90,"l":83.1933,"n":20510,"o":87.85,"t":"2026-05-01T04:00:00Z","v":1035687,"vw":84.928033},{"c":83.95,"h":86.46,"l":83.26,"n":12901,"o":83.5,"t":"2026-05-04T04:00:00Z","v":603163,"vw":84.418027},{"c":85.85,"h":87.38,"l":83.43,"n":13721,"o":84.26,"t":"2026-05-05T04:00:00Z","v":681953,"vw":86.046308},{"c":86.29,"h":87.89,"l":85.88,"n":12636,"o":86.52,"t":"2026-05-06T04:00:00Z","v":543727,"vw":86.577779},{"c":87.92,"h":89.025,"l":86.91,"n":10751,"o":86.91,"t":"2026-05-07T04:00:00Z","v":486091,"vw":87.966754},{"c":88.12,"h":89.32,"l":86.21,"n":9879,"o":88.25,"t":"2026-05-08T04:00:00Z","v":384695,"vw":88.321718},{"c":84.85,"h":88.685,"l":84.71,"n":10162,"o":87.68,"t":"2026-05-11T04:00:00Z","v":536009,"vw":85.873641},{"c":84.98,"h":86.44,"l":84.275,"n":11230,"o":85.6,"t":"2026-05-12T04:00:00Z","v":611313,"vw":85.20236},{"c":89.39,"h":91.315,"l":86.25,"n":16306,"o":86.8,"t":"2026-05-13T04:00:00Z","v":1198530,"vw":89.550188},{"c":89.82,"h":90.395,"l":88.1,"n":9443,"o":89.37,"t":"2026-05-14T04:00:00Z","v":364230,"vw":89.806883},{"c":88.16,"h":90.19,"l":88,"n":10097,"o":89.33,"t":"2026-05-15T04:00:00Z","v":390455,"vw":88.547891},{"c":89.97,"h":90.86,"l":88,"n":9235,"o":88.49,"t":"2026-05-18T04:00:00Z","v":359449,"vw":90.115968},{"c":90.44,"h":90.68,"l":88.765,"n":11253,"o":90.04,"t":"2026-05-19T04:00:00Z","v":406793,"vw":90.192301},{"c":91.49,"h":91.61,"l":89.815,"n":10668,"o":90.43,"t":"2026-05-20T04:00:00Z","v":441944,"vw":91.095556},{"c":90,"h":91.66,"l":89.21,"n":10340,"o":90.4,"t":"2026-05-21T04:00:00Z","v":532278,"vw":89.960054},{"c":89.28,"h":90.515,"l":89.1275,"n":10558,"o":90,"t":"2026-05-22T04:00:00Z","v":365298,"vw":89.434637},{"c":90.14,"h":91.32,"l":88.39,"n":14062,"o":89.05,"t":"2026-05-26T04:00:00Z","v":1069482,"vw":89.821132},{"c":88.97,"h":90.98,"l":88.04,"n":12497,"o":90.74,"t":"2026-05-27T04:00:00Z","v":874003,"vw":89.035799},{"c":90.05,"h":90.455,"l":87.775,"n":10651,"o":88.12,"t":"2026-05-28T04:00:00Z","v":614313,"vw":89.891725},{"c":89.38,"h":90.59,"l":88.81,"n":9492,"o":89.33,"t":"2026-05-29T04:00:00Z","v":788012,"vw":89.794335},{"c":90.16,"h":91.12,"l":87.76,"n":11348,"o":88.81,"t":"2026-06-01T04:00:00Z","v":611953,"vw":89.935056},{"c":90.31,"h":90.4,"l":88.74,"n":9446,"o":89.95,"t":"2026-06-02T04:00:00Z","v":336949,"vw":90.045425},{"c":90.89,"h":91.58,"l":90,"n":11752,"o":91.1,"t":"2026-06-03T04:00:00Z","v":564609,"vw":90.865439},{"c":92.74,"h":93.81,"l":91.11,"n":9881,"o":92.42,"t":"2026-06-04T04:00:00Z","v":309902,"vw":92.840394},{"c":91.98,"h":94.12,"l":91.89,"n":8614,"o":93.35,"t":"2026-06-05T04:00:00Z","v":248519,"vw":92.333182},{"c":91.89,"h":93.67,"l":91.19,"n":7914,"o":91.19,"t":"2026-06-08T04:00:00Z","v":216529,"vw":92.206374},{"c":94.1,"h":94.565,"l":92.7,"n":10183,"o":92.7,"t":"2026-06-09T04:00:00Z","v":435195,"vw":93.723362},{"c":91.37,"h":94.76,"l":91.24,"n":9083,"o":93.62,"t":"2026-06-10T04:00:00Z","v":407748,"vw":92.016147},{"c":92.1,"h":93.25,"l":89.89,"n":9060,"o":91,"t":"2026-06-11T04:00:00Z","v":335734,"vw":91.969171},{"c":90.98,"h":92.19,"l":90.89,"n":6447,"o":91.62,"t":"2026-06-12T04:00:00Z","v":225246,"vw":91.17182},{"c":90.85,"h":91.97,"l":90.475,"n":6743,"o":91.09,"t":"2026-06-15T04:00:00Z","v":238826,"vw":90.852096},{"c":91.3,"h":91.78,"l":90.28,"n":6640,"o":91.78,"t":"2026-06-16T04:00:00Z","v":224739,"vw":91.136734},{"c":89.5,"h":92.825,"l":89.315,"n":8986,"o":91.12,"t":"2026-06-17T04:00:00Z","v":436204,"vw":90.053347},{"c":90.96,"h":91.38,"l":89.705,"n":7029,"o":89.84,"t":"2026-06-18T04:00:00Z","v":581370,"vw":90.84967},{"c":90.1,"h":90.645,"l":89.76,"n":7493,"o":90.44,"t":"2026-06-22T04:00:00Z","v":262505,"vw":90.110843},{"c":89.54,"h":91.15,"l":86.97,"n":8559,"o":90.76,"t":"2026-06-23T04:00:00Z","v":522860,"vw":89.519296},{"c":91.38,"h":92.33,"l":89.09,"n":8353,"o":89.94,"t":"2026-06-24T04:00:00Z","v":401991,"vw":91.191652},{"c":93.12,"h":94.4,"l":92.57,"n":8344,"o":92.7,"t":"2026-06-25T04:00:00Z","v":261911,"vw":93.171448},{"c":93.89,"h":94.87,"l":92.48,"n":8518,"o":92.48,"t":"2026-06-26T04:00:00Z","v":1530242,"vw":93.875932},{"c":91.22,"h":93.44,"l":90.78,"n":14188,"o":91.78,"t":"2026-06-29T04:00:00Z","v":720378,"vw":91.922962},{"c":93.45,"h":94.42,"l":90.78,"n":11767,"o":91.9,"t":"2026-06-30T04:00:00Z","v":536314,"vw":92.831206},{"c":94.57,"h":96.165,"l":93.65,"n":10188,"o":94.41,"t":"2026-07-01T04:00:00Z","v":398667,"vw":94.973097},{"c":95.14,"h":96.2,"l":94,"n":10580,"o":94.17,"t":"2026-07-02T04:00:00Z","v":484898,"vw":95.291589},{"c":93.4,"h":95.26,"l":92.8,"n":10489,"o":95.26,"t":"2026-07-06T04:00:00Z","v":512439,"vw":93.551121},{"c":91.9,"h":94.485,"l":91.49,"n":11647,"o":94.31,"t":"2026-07-07T04:00:00Z","v":534888,"vw":92.322497},{"c":91.15,"h":93.2,"l":90.33,"n":11932,"o":90.83,"t":"2026-07-08T04:00:00Z","v":649969,"vw":91.676645},{"c":91.95,"h":92.85,"l":90.225,"n":8675,"o":90.67,"t":"2026-07-09T04:00:00Z","v":405224,"vw":91.828605},{"c":93.68,"h":93.91,"l":91.9778,"n":7612,"o":92.02,"t":"2026-07-10T04:00:00Z","v":203400,"vw":93.330352},{"c":96.38,"h":96.48,"l":92.91,"n":9049,"o":93.8,"t":"2026-07-13T04:00:00Z","v":440015,"vw":95.502326},{"c":93.31,"h":95.73,"l":92.07,"n":10213,"o":95.5,"t":"2026-07-14T04:00:00Z","v":450253,"vw":92.964735},{"c":95.56,"h":96.22,"l":93.52,"n":11380,"o":93.64,"t":"2026-07-15T04:00:00Z","v":461986,"vw":95.46049},{"c":99.62,"h":99.73,"l":95.55,"n":11454,"o":95.55,"t":"2026-07-16T04:00:00Z","v":670833,"vw":98.875369},{"c":95.42,"h":99.67,"l":95.14,"n":12298,"o":98.71,"t":"2026-07-17T04:00:00Z","v":476616,"vw":96.10937},{"c":96.09,"h":96.94,"l":94.965,"n":8732,"o":95.18,"t":"2026-07-20T04:00:00Z","v":280035,"vw":96.249338},{"c":96.31,"h":96.47,"l":94.905,"n":8270,"o":95.42,"t":"2026-07-21T04:00:00Z","v":339759,"vw":95.968666},{"c":96.56,"h":98.135,"l":96.09,"n":7506,"o":97.04,"t":"2026-07-22T04:00:00Z","v":215637,"vw":96.59623},{"c":97.5,"h":97.87,"l":95.55,"n":8703,"o":97.87,"t":"2026-07-23T04:00:00Z","v":400496,"vw":97.296268},{"c":98.62,"h":99.3,"l":97.8,"n":7968,"o":98.51,"t":"2026-07-24T04:00:00Z","v":276830,"vw":98.577054},{"c":99.4,"h":100.87,"l":98.305,"n":8995,"o":99.61,"t":"2026-07-27T04:00:00Z","v":651394,"vw":99.445493},{"c":100.38,"h":101.96,"l":98.56,"n":9837,"o":98.56,"t":"2026-07-28T04:00:00Z","v":522480,"vw":100.325977},{"c":99.82,"h":101.24,"l":99.305,"n":9985,"o":99.49,"t":"2026-07-29T04:00:00Z","v":407718,"vw":100.14493},{"c":100.86,"h":101,"l":98.4,"n":10715,"o":99.35,"t":"2026-07-30T04:00:00Z","v":397818,"vw":100.306084},{"c":121.21,"h":123.5,"l":99.52,"n":29513,"o":100.87,"t":"2026-07-31T04:00:00Z","v":2608844,"vw":119.702869},{"c":124.45,"h":125.54,"l":124.37,"n":70433,"o":125.1,"t":"2026-08-03T04:00:00Z","v":12626712,"vw":124.48782},{"c":125.05,"h":125.14,"l":124.45,"n":34001,"o":124.78,"t":"2026-08-04T04:00:00Z","v":3692934,"vw":124.708666},{"c":125,"h":125.1,"l":124.6924,"n":23033,"o":124.9,"t":"2026-08-05T04:00:00Z","v":1891459,"vw":124.894334},{"c":126.07,"h":126.14,"l":124.81,"n":17873,"o":124.97,"t":"2026-08-06T04:00:00Z","v":1823176,"vw":125.207139},{"c":125.27,"h":125.5,"l":125.01,"n":15303,"o":125.5,"t":"2026-08-07T04:00:00Z","v":1055845,"vw":125.280462},{"c":125.08,"h":125.36,"l":125.01,"n":12445,"o":125.21,"t":"2026-08-10T04:00:00Z","v":733720,"vw":125.115879},{"c":125.04,"h":125.44,"l":124.9,"n":13657,"o":125.19,"t":"2026-08-11T04:00:00Z","v":1961282,"vw":125.094159},{"c":125.08,"h":125.34,"l":125,"n":12295,"o":125.05,"t":"2026-08-12T04:00:00Z","v":948985,"vw":125.141327},{"c":125.06,"h":125.44,"l":124.995,"n":13697,"o":125.4,"t":"2026-08-13T04:00:00Z","v":1264994,"vw":125.114763},{"c":125.26,"h":125.44,"l":125.14,"n":7934,"o":125.15,"t":"2026-08-14T04:00:00Z","v":368685,"vw":125.290193},{"c":125.08,"h":125.33,"l":125.08,"n":8476,"o":125.23,"t":"2026-08-17T04:00:00Z","v":430020,"vw":125.110173},{"c":125.09,"h":125.29,"l":125.04,"n":9411,"o":125.2,"t":"2026-08-18T04:00:00Z","v":761355,"vw":125.144697},{"c":125.3,"h":125.39,"l":125.05,"n":8701,"o":125.29,"t":"2026-08-19T04:00:00Z","v":657984,"vw":125.223749},{"c":125.21,"h":125.47,"l":125.18,"n":8153,"o":125.3,"t":"2026-08-20T04:00:00Z","v":962566,"vw":125.291221},{"c":125.2,"h":125.44,"l":125.15,"n":8630,"o":125.4,"t":"2026-08-21T04:00:00Z","v":929556,"vw":125.297644},{"c":125.07,"h":125.35,"l":124.84,"n":9391,"o":125.35,"t":"2026-08-24T04:00:00Z","v":754427,"vw":125.091808},{"c":125.39,"h":125.49,"l":125.15,"n":8573,"o":125.15,"t":"2026-08-25T04:00:00Z","v":681770,"vw":125.269429},{"c":125.19,"h":125.49,"l":125.12,"n":7830,"o":125.35,"t":"2026-08-26T04:00:00Z","v":456658,"vw":125.295418},{"c":125.3,"h":125.46,"l":125.29,"n":8231,"o":125.32,"t":"2026-08-27T04:00:00Z","v":460539,"vw":125.366444},{"c":125.33,"h":125.45,"l":125.23,"n":7736,"o":125.45,"t":"2026-08-28T04:00:00Z","v":569569,"vw":125.342151},{"c":125.25,"h":125.4,"l":125.25,"n":7983,"o":125.3,"t":"2026-08-31T04:00:00Z","v":674718,"vw":125.3201},{"c":125.39,"h":125.5,"l":125.3,"n":10271,"o":125.31,"t":"2026-09-01T04:00:00Z","v":1172910,"vw":125.373734},{"c":125.31,"h":125.45,"l":125.27,"n":9001,"o":125.41,"t":"2026-09-02T04:00:00Z","v":641981,"vw":125.358224},{"c":125.5,"h":125.6,"l":125.37,"n":10211,"o":125.39,"t":"2026-09-03T04:00:00Z","v":653276,"vw":125.460243},{"c":126.5,"h":126.795,"l":125.84,"n":14359,"o":125.84,"t":"2026-09-04T04:00:00Z","v":1610864,"vw":126.423808},{"c":126.2,"h":126.45,"l":126.2,"n":9692,"o":126.3,"t":"2026-09-08T04:00:00Z","v":561481,"vw":126.312048},{"c":125.86,"h":126.44,"l":125.86,"n":9906,"o":126.31,"t":"2026-09-09T04:00:00Z","v":1131044,"vw":126.118412},{"c":126.05,"h":126.13,"l":125.87,"n":8155,"o":126,"t":"2026-09-10T04:00:00Z","v":554876,"vw":126.028731},{"c":126,"h":126.29,"l":125.98,"n":7588,"o":126.29,"t":"2026-09-11T04:00:00Z","v":449612,"vw":126.139807},{"c":126.13,"h":126.3,"l":126.12,"n":8274,"o":126.3,"t":"2026-09-14T04:00:00Z","v":708738,"vw":126.18376},{"c":126.21,"h":126.31,"l":126.12,"n":8472,"o":126.15,"t":"2026-09-15T04:00:00Z","v":516011,"vw":126.21728},{"c":126.11,"h":126.395,"l":126.1,"n":12353,"o":126.18,"t":"2026-09-16T04:00:00Z","v":1121885,"vw":126.212065},{"c":126.33,"h":126.54,"l":126.171,"n":8419,"o":126.35,"t":"2026-09-17T04:00:00Z","v":715636,"vw":126.362759},{"c":126.28,"h":126.445,"l":126.25,"n":8427,"o":126.35,"t":"2026-09-18T04:00:00Z","v":830852,"vw":126.313421},{"c":126.38,"h":126.53,"l":126.27,"n":8581,"o":126.53,"t":"2026-09-21T04:00:00Z","v":685209,"vw":126.385729},{"c":126.33,"h":126.44,"l":126.32,"n":8552,"o":126.4,"t":"2026-09-22T04:00:00Z","v":555083,"vw":126.374667},{"c":126.32,"h":126.44,"l":126.275,"n":8958,"o":126.4,"t":"2026-09-23T04:00:00Z","v":527859,"vw":126.351718},{"c":126.17,"h":126.425,"l":126.16,"n":8869,"o":126.3,"t":"2026-09-24T04:00:00Z","v":816572,"vw":126.282718},{"c":126.34,"h":126.35,"l":126.21,"n":8520,"o":126.26,"t":"2026-09-25T04:00:00Z","v":567220,"vw":126.31046},{"c":126.38,"h":126.38,"l":126.23,"n":7879,"o":126.28,"t":"2026-09-28T04:00:00Z","v":1681680,"vw":126.299314},{"c":126.33,"h":126.41,"l":126.28,"n":9824,"o":126.38,"t":"2026-09-29T04:00:00Z","v":1567469,"vw":126.332255},{"c":126.35,"h":126.44,"l":126.35,"n":9495,"o":126.35,"t":"2026-09-30T04:00:00Z","v":681731,"vw":126.373825},{"c":126.42,"h":126.47,"l":126.37,"n":8011,"o":126.42,"t":"2026-10-01T04:00:00Z","v":415036,"vw":126.409069},{"c":126.45,"h":126.54,"l":126.44,"n":8236,"o":126.45,"t":"2026-10-02T04:00:00Z","v":471824,"vw":126.470217},{"c":126.45,"h":126.65,"l":126.45,"n":9823,"o":126.46,"t":"2026-10-05T04:00:00Z","v":589344,"vw":126.509046},{"c":126.47,"h":126.58,"l":126.47,"n":7136,"o":126.52,"t":"2026-10-06T04:00:00Z","v":312070,"vw":126.490991},{"c":126.59,"h":126.63,"l":126.47,"n":6483,"o":126.6,"t":"2026-10-07T04:00:00Z","v":356721,"vw":126.573598},{"c":126.65,"h":126.7165,"l":126.52,"n":6349,"o":126.52,"t":"2026-10-08T04:00:00Z","v":1140572,"vw":126.632694},{"c":126.61,"h":126.7,"l":126.58,"n":6806,"o":126.58,"t":"2026-10-09T04:00:00Z","v":1439809,"vw":126.617946},{"c":126.52,"h":126.74,"l":126.52,"n":9171,"o":126.65,"t":"2026-10-12T04:00:00Z","v":2043008,"vw":126.578552},{"c":126.59,"h":126.67,"l":126.58,"n":8008,"o":126.64,"t":"2026-10-13T04:00:00Z","v":1710719,"vw":126.600442},{"c":126.61,"h":126.71,"l":126.605,"n":9494,"o":126.67,"t":"2026-10-14T04:00:00Z","v":680871,"vw":126.640785},{"c":126.72,"h":126.75,"l":126.65,"n":8519,"o":126.65,"t":"2026-10-15T04:00:00Z","v":497624,"vw":126.718467},{"c":126.7,"h":126.79,"l":126.63,"n":8401,"o":126.74,"t":"2026-10-16T04:00:00Z","v":724462,"vw":126.688565},{"c":126.75,"h":126.78,"l":126.7,"n":7125,"o":126.74,"t":"2026-10-19T04:00:00Z","v":478665,"vw":126.750008},{"c":126.7,"h":126.83,"l":126.69,"n":8410,"o":126.77,"t":"2026-10-20T04:00:00Z","v":904749,"vw":126.746068},{"c":126.7,"h":126.83,"l":126.7,"n":8490,"o":126.73,"t":"2026-10-21T04:00:00Z","v":764106,"vw":126.75343},{"c":126.56,"h":126.78,"l":126.56,"n":13296,"o":126.77,"t":"2026-10-22T04:00:00Z","v":1493132,"vw":126.599096}],"volatilityBars":[{"c":126.38,"h":126.42,"l":126.32,"n":487,"o":126.4,"t":"2026-09-22T13:30:00Z","v":76578,"vw":126.379681},{"c":126.39,"h":126.41,"l":126.37,"n":359,"o":126.37,"t":"2026-09-22T13:45:00Z","v":18013,"vw":126.384779},{"c":126.41,"h":126.44,"l":126.4,"n":450,"o":126.4,"t":"2026-09-22T14:00:00Z","v":14266,"vw":126.417525},{"c":126.4,"h":126.43,"l":126.39,"n":485,"o":126.41,"t":"2026-09-22T14:15:00Z","v":17228,"vw":126.409131},{"c":126.34,"h":126.42,"l":126.34,"n":311,"o":126.41,"t":"2026-09-22T14:30:00Z","v":22247,"vw":126.392767},{"c":126.38,"h":126.38,"l":126.32,"n":410,"o":126.34,"t":"2026-09-22T14:45:00Z","v":21000,"vw":126.358544},{"c":126.365,"h":126.39,"l":126.36,"n":141,"o":126.39,"t":"2026-09-22T15:00:00Z","v":7237,"vw":126.379123},{"c":126.39,"h":126.42,"l":126.37,"n":224,"o":126.37,"t":"2026-09-22T15:15:00Z","v":10795,"vw":126.396217},{"c":126.37,"h":126.39,"l":126.37,"n":142,"o":126.38,"t":"2026-09-22T15:30:00Z","v":3452,"vw":126.381868},{"c":126.36,"h":126.39,"l":126.36,"n":215,"o":126.375,"t":"2026-09-22T15:45:00Z","v":12118,"vw":126.371787},{"c":126.37,"h":126.405,"l":126.36,"n":158,"o":126.36,"t":"2026-09-22T16:00:00Z","v":8640,"vw":126.381299},{"c":126.37,"h":126.375,"l":126.365,"n":67,"o":126.375,"t":"2026-09-22T16:15:00Z","v":2658,"vw":126.369755},{"c":126.39,"h":126.39,"l":126.365,"n":158,"o":126.375,"t":"2026-09-22T16:30:00Z","v":5040,"vw":126.372265},{"c":126.38,"h":126.39,"l":126.38,"n":88,"o":126.38,"t":"2026-09-22T16:45:00Z","v":3503,"vw":126.381281},{"c":126.37,"h":126.39,"l":126.365,"n":126,"o":126.37,"t":"2026-09-22T17:00:00Z","v":5101,"vw":126.371908},{"c":126.38,"h":126.38,"l":126.36,"n":127,"o":126.365,"t":"2026-09-22T17:15:00Z","v":6598,"vw":126.371266},{"c":126.41,"h":126.42,"l":126.39,"n":138,"o":126.39,"t":"2026-09-22T17:30:00Z","v":4620,"vw":126.403632},{"c":126.41,"h":126.41,"l":126.4,"n":245,"o":126.41,"t":"2026-09-22T17:45:00Z","v":7789,"vw":126.409082},{"c":126.38,"h":126.405,"l":126.36,"n":275,"o":126.4,"t":"2026-09-22T18:00:00Z","v":33310,"vw":126.394788},{"c":126.39,"h":126.405,"l":126.37,"n":129,"o":126.39,"t":"2026-09-22T18:15:00Z","v":3268,"vw":126.391383},{"c":126.385,"h":126.385,"l":126.375,"n":79,"o":126.385,"t":"2026-09-22T18:30:00Z","v":3524,"vw":126.379804},{"c":126.385,"h":126.39,"l":126.385,"n":110,"o":126.385,"t":"2026-09-22T18:45:00Z","v":2522,"vw":126.387308},{"c":126.395,"h":126.4,"l":126.3819,"n":176,"o":126.3819,"t":"2026-09-22T19:00:00Z","v":3944,"vw":126.395314},{"c":126.405,"h":126.42,"l":126.395,"n":150,"o":126.395,"t":"2026-09-22T19:15:00Z","v":4390,"vw":126.409742},{"c":126.4,"h":126.42,"l":126.4,"n":361,"o":126.4,"t":"2026-09-22T19:30:00Z","v":9900,"vw":126.407634},{"c":126.32,"h":126.42,"l":126.32,"n":1554,"o":126.405,"t":"2026-09-22T19:45:00Z","v":110509,"vw":126.384308},{"c":126.33,"h":126.33,"l":126.33,"n":18,"o":126.33,"t":"2026-09-22T20:00:00Z","v":86589,"vw":126.33},{"c":126.42,"h":126.425,"l":126.39,"n":391,"o":126.4,"t":"2026-09-23T13:30:00Z","v":23440,"vw":126.406452},{"c":126.405,"h":126.44,"l":126.4,"n":301,"o":126.425,"t":"2026-09-23T13:45:00Z","v":12191,"vw":126.419379},{"c":126.41,"h":126.43,"l":126.41,"n":366,"o":126.41,"t":"2026-09-23T14:00:00Z","v":14543,"vw":126.415567},{"c":126.395,"h":126.43,"l":126.395,"n":368,"o":126.42,"t":"2026-09-23T14:15:00Z","v":30691,"vw":126.410999},{"c":126.38,"h":126.405,"l":126.37,"n":253,"o":126.4,"t":"2026-09-23T14:30:00Z","v":42384,"vw":126.391349},{"c":126.36,"h":126.4,"l":126.35,"n":291,"o":126.38,"t":"2026-09-23T14:45:00Z","v":9294,"vw":126.376895},{"c":126.37,"h":126.375,"l":126.35,"n":241,"o":126.36,"t":"2026-09-23T15:00:00Z","v":13538,"vw":126.360491},{"c":126.36,"h":126.375,"l":126.36,"n":119,"o":126.375,"t":"2026-09-23T15:15:00Z","v":4526,"vw":126.367274},{"c":126.36,"h":126.365,"l":126.35,"n":80,"o":126.36,"t":"2026-09-23T15:30:00Z","v":2756,"vw":126.358047},{"c":126.36,"h":126.37,"l":126.35,"n":228,"o":126.365,"t":"2026-09-23T15:45:00Z","v":16536,"vw":126.36427},{"c":126.375,"h":126.375,"l":126.355,"n":115,"o":126.355,"t":"2026-09-23T16:00:00Z","v":4668,"vw":126.362466},{"c":126.38,"h":126.4,"l":126.38,"n":93,"o":126.38,"t":"2026-09-23T16:15:00Z","v":2920,"vw":126.387851},{"c":126.41,"h":126.41,"l":126.39,"n":38,"o":126.39,"t":"2026-09-23T16:30:00Z","v":930,"vw":126.395},{"c":126.38,"h":126.405,"l":126.38,"n":65,"o":126.405,"t":"2026-09-23T16:45:00Z","v":1818,"vw":126.388081},{"c":126.37,"h":126.405,"l":126.37,"n":208,"o":126.38,"t":"2026-09-23T17:00:00Z","v":9277,"vw":126.385467},{"c":126.4,"h":126.4,"l":126.365,"n":173,"o":126.37,"t":"2026-09-23T17:15:00Z","v":4645,"vw":126.385562},{"c":126.38,"h":126.4,"l":126.365,"n":90,"o":126.4,"t":"2026-09-23T17:30:00Z","v":2651,"vw":126.379734},{"c":126.36,"h":126.38,"l":126.34,"n":295,"o":126.37,"t":"2026-09-23T17:45:00Z","v":14268,"vw":126.354903},{"c":126.36,"h":126.36,"l":126.355,"n":186,"o":126.36,"t":"2026-09-23T18:00:00Z","v":8869,"vw":126.358602},{"c":126.355,"h":126.36,"l":126.35,"n":158,"o":126.36,"t":"2026-09-23T18:15:00Z","v":9750,"vw":126.356493},{"c":126.355,"h":126.36,"l":126.35,"n":214,"o":126.355,"t":"2026-09-23T18:30:00Z","v":7929,"vw":126.356217},{"c":126.335,"h":126.355,"l":126.305,"n":490,"o":126.355,"t":"2026-09-23T18:45:00Z","v":36756,"vw":126.335931},{"c":126.33,"h":126.35,"l":126.3,"n":597,"o":126.335,"t":"2026-09-23T19:00:00Z","v":50157,"vw":126.32588},{"c":126.355,"h":126.36,"l":126.33,"n":446,"o":126.33,"t":"2026-09-23T19:15:00Z","v":29329,"vw":126.356767},{"c":126.335,"h":126.35,"l":126.335,"n":302,"o":126.35,"t":"2026-09-23T19:30:00Z","v":10854,"vw":126.344604},{"c":126.32,"h":126.36,"l":126.275,"n":1540,"o":126.33,"t":"2026-09-23T19:45:00Z","v":114601,"vw":126.306828},{"c":126.32,"h":126.32,"l":126.32,"n":20,"o":126.32,"t":"2026-09-23T20:00:00Z","v":26634,"vw":126.32},{"c":126.34,"h":126.38,"l":126.3,"n":218,"o":126.3,"t":"2026-09-24T13:30:00Z","v":11242,"vw":126.337658},{"c":126.358,"h":126.37,"l":126.34,"n":265,"o":126.35,"t":"2026-09-24T13:45:00Z","v":32390,"vw":126.35049},{"c":126.34,"h":126.35,"l":126.3,"n":459,"o":126.345,"t":"2026-09-24T14:00:00Z","v":46975,"vw":126.317988},{"c":126.34,"h":126.345,"l":126.32,"n":230,"o":126.335,"t":"2026-09-24T14:15:00Z","v":15425,"vw":126.333904},{"c":126.34,"h":126.36,"l":126.34,"n":64,"o":126.35,"t":"2026-09-24T14:30:00Z","v":2738,"vw":126.345257},{"c":126.3,"h":126.35,"l":126.3,"n":167,"o":126.35,"t":"2026-09-24T14:45:00Z","v":5517,"vw":126.327663},{"c":126.305,"h":126.305,"l":126.295,"n":68,"o":126.3,"t":"2026-09-24T15:00:00Z","v":1649,"vw":126.300556},{"c":126.325,"h":126.33,"l":126.31,"n":140,"o":126.31,"t":"2026-09-24T15:15:00Z","v":3663,"vw":126.318789},{"c":126.33,"h":126.33,"l":126.31,"n":77,"o":126.32,"t":"2026-09-24T15:30:00Z","v":1693,"vw":126.321751},{"c":126.32,"h":126.325,"l":126.315,"n":77,"o":126.32,"t":"2026-09-24T15:45:00Z","v":1726,"vw":126.319636},{"c":126.34,"h":126.34,"l":126.3101,"n":142,"o":126.32,"t":"2026-09-24T16:00:00Z","v":4999,"vw":126.326155},{"c":126.375,"h":126.425,"l":126.34,"n":516,"o":126.34,"t":"2026-09-24T16:15:00Z","v":25014,"vw":126.396814},{"c":126.4,"h":126.41,"l":126.375,"n":238,"o":126.38,"t":"2026-09-24T16:30:00Z","v":11418,"vw":126.392761},{"c":126.375,"h":126.395,"l":126.375,"n":124,"o":126.395,"t":"2026-09-24T16:45:00Z","v":3592,"vw":126.388396},{"c":126.38,"h":126.39,"l":126.36,"n":355,"o":126.375,"t":"2026-09-24T17:00:00Z","v":17570,"vw":126.375115},{"c":126.37,"h":126.38,"l":126.37,"n":110,"o":126.38,"t":"2026-09-24T17:15:00Z","v":2845,"vw":126.375556},{"c":126.37,"h":126.37,"l":126.365,"n":150,"o":126.37,"t":"2026-09-24T17:30:00Z","v":6686,"vw":126.368693},{"c":126.385,"h":126.385,"l":126.37,"n":140,"o":126.37,"t":"2026-09-24T17:45:00Z","v":4008,"vw":126.37427},{"c":126.42,"h":126.42,"l":126.39,"n":286,"o":126.39,"t":"2026-09-24T18:00:00Z","v":12001,"vw":126.402477},{"c":126.405,"h":126.41,"l":126.405,"n":138,"o":126.41,"t":"2026-09-24T18:15:00Z","v":4671,"vw":126.408547},{"c":126.38,"h":126.405,"l":126.36,"n":354,"o":126.405,"t":"2026-09-24T18:30:00Z","v":22380,"vw":126.374626},{"c":126.37,"h":126.39,"l":126.37,"n":169,"o":126.385,"t":"2026-09-24T18:45:00Z","v":4015,"vw":126.381507},{"c":126.39,"h":126.39,"l":126.37,"n":162,"o":126.37,"t":"2026-09-24T19:00:00Z","v":2819,"vw":126.379129},{"c":126.335,"h":126.38,"l":126.33,"n":278,"o":126.38,"t":"2026-09-24T19:15:00Z","v":25683,"vw":126.35019},{"c":126.33,"h":126.33,"l":126.301,"n":450,"o":126.33,"t":"2026-09-24T19:30:00Z","v":31032,"vw":126.315921},{"c":126.33,"h":126.36,"l":126.16,"n":1927,"o":126.34,"t":"2026-09-24T19:45:00Z","v":176295,"vw":126.275783},{"c":126.17,"h":126.17,"l":126.17,"n":26,"o":126.17,"t":"2026-09-24T20:00:00Z","v":232377,"vw":126.17},{"c":126.28,"h":126.35,"l":126.21,"n":502,"o":126.26,"t":"2026-09-25T13:30:00Z","v":68497,"vw":126.298286},{"c":126.27,"h":126.29,"l":126.25,"n":269,"o":126.28,"t":"2026-09-25T13:45:00Z","v":9787,"vw":126.269106},{"c":126.285,"h":126.29,"l":126.26,"n":390,"o":126.26,"t":"2026-09-25T14:00:00Z","v":24776,"vw":126.270906},{"c":126.29,"h":126.29,"l":126.275,"n":260,"o":126.285,"t":"2026-09-25T14:15:00Z","v":9346,"vw":126.284405},{"c":126.285,"h":126.29,"l":126.28,"n":116,"o":126.285,"t":"2026-09-25T14:30:00Z","v":4141,"vw":126.287967},{"c":126.28,"h":126.285,"l":126.28,"n":31,"o":126.285,"t":"2026-09-25T14:45:00Z","v":834,"vw":126.2825},{"c":126.31,"h":126.31,"l":126.28,"n":243,"o":126.285,"t":"2026-09-25T15:00:00Z","v":12025,"vw":126.292171},{"c":126.3,"h":126.31,"l":126.295,"n":91,"o":126.31,"t":"2026-09-25T15:15:00Z","v":2121,"vw":126.301667},{"c":126.29,"h":126.3,"l":126.285,"n":67,"o":126.3,"t":"2026-09-25T15:30:00Z","v":2632,"vw":126.292057},{"c":126.31,"h":126.33,"l":126.28,"n":203,"o":126.29,"t":"2026-09-25T15:45:00Z","v":6904,"vw":126.311476},{"c":126.315,"h":126.33,"l":126.315,"n":194,"o":126.32,"t":"2026-09-25T16:00:00Z","v":8407,"vw":126.322771},{"c":126.33,"h":126.33,"l":126.295,"n":151,"o":126.315,"t":"2026-09-25T16:15:00Z","v":5984,"vw":126.314711},{"c":126.33,"h":126.33,"l":126.31,"n":169,"o":126.33,"t":"2026-09-25T16:30:00Z","v":5803,"vw":126.32033},{"c":126.32,"h":126.32,"l":126.3,"n":147,"o":126.32,"t":"2026-09-25T16:45:00Z","v":4453,"vw":126.312047},{"c":126.33,"h":126.33,"l":126.31,"n":125,"o":126.32,"t":"2026-09-25T17:00:00Z","v":5374,"vw":126.326191},{"c":126.35,"h":126.35,"l":126.325,"n":177,"o":126.34,"t":"2026-09-25T17:15:00Z","v":7563,"vw":126.336251},{"c":126.31,"h":126.345,"l":126.31,"n":265,"o":126.345,"t":"2026-09-25T17:30:00Z","v":9679,"vw":126.326627},{"c":126.295,"h":126.32,"l":126.295,"n":178,"o":126.3,"t":"2026-09-25T17:45:00Z","v":5259,"vw":126.304445},{"c":126.295,"h":126.305,"l":126.275,"n":287,"o":126.295,"t":"2026-09-25T18:00:00Z","v":8889,"vw":126.287618},{"c":126.29,"h":126.32,"l":126.29,"n":243,"o":126.295,"t":"2026-09-25T18:15:00Z","v":7639,"vw":126.308413},{"c":126.285,"h":126.305,"l":126.27,"n":259,"o":126.29,"t":"2026-09-25T18:30:00Z","v":7286,"vw":126.291859},{"c":126.27,"h":126.285,"l":126.265,"n":258,"o":126.28,"t":"2026-09-25T18:45:00Z","v":8932,"vw":126.275697},{"c":126.285,"h":126.29,"l":126.26,"n":329,"o":126.27,"t":"2026-09-25T19:00:00Z","v":10518,"vw":126.278197},{"c":126.27,"h":126.29,"l":126.27,"n":279,"o":126.285,"t":"2026-09-25T19:15:00Z","v":9111,"vw":126.280414},{"c":126.2818,"h":126.29,"l":126.272,"n":315,"o":126.275,"t":"2026-09-25T19:30:00Z","v":9721,"vw":126.277369},{"c":126.3,"h":126.34,"l":126.28,"n":1790,"o":126.28,"t":"2026-09-25T19:45:00Z","v":102437,"vw":126.305893},{"c":126.34,"h":126.34,"l":126.34,"n":34,"o":126.34,"t":"2026-09-25T20:00:00Z","v":186004,"vw":126.34},{"c":126.275,"h":126.36,"l":126.23,"n":503,"o":126.28,"t":"2026-09-28T13:30:00Z","v":83530,"vw":126.282817},{"c":126.31,"h":126.31,"l":126.26,"n":335,"o":126.275,"t":"2026-09-28T13:45:00Z","v":19890,"vw":126.293032},{"c":126.29,"h":126.33,"l":126.29,"n":287,"o":126.31,"t":"2026-09-28T14:00:00Z","v":110239,"vw":126.300661},{"c":126.29,"h":126.295,"l":126.25,"n":308,"o":126.295,"t":"2026-09-28T14:15:00Z","v":68195,"vw":126.275324},{"c":126.29,"h":126.31,"l":126.27,"n":209,"o":126.28,"t":"2026-09-28T14:30:00Z","v":608031,"vw":126.270165},{"c":126.2899,"h":126.29,"l":126.27,"n":155,"o":126.27,"t":"2026-09-28T14:45:00Z","v":7622,"vw":126.277715},{"c":126.32,"h":126.32,"l":126.28,"n":159,"o":126.29,"t":"2026-09-28T15:00:00Z","v":5492,"vw":126.297263},{"c":126.29,"h":126.32,"l":126.29,"n":141,"o":126.32,"t":"2026-09-28T15:15:00Z","v":5748,"vw":126.305747},{"c":126.31,"h":126.315,"l":126.3,"n":71,"o":126.31,"t":"2026-09-28T15:30:00Z","v":2724,"vw":126.304864},{"c":126.34,"h":126.34,"l":126.28,"n":148,"o":126.31,"t":"2026-09-28T15:45:00Z","v":5940,"vw":126.312617},{"c":126.31,"h":126.33,"l":126.31,"n":136,"o":126.33,"t":"2026-09-28T16:00:00Z","v":3918,"vw":126.323486},{"c":126.34,"h":126.37,"l":126.31,"n":323,"o":126.31,"t":"2026-09-28T16:15:00Z","v":15908,"vw":126.339644},{"c":126.32,"h":126.325,"l":126.3001,"n":109,"o":126.325,"t":"2026-09-28T16:30:00Z","v":4500,"vw":126.315256},{"c":126.31,"h":126.35,"l":126.305,"n":82,"o":126.33,"t":"2026-09-28T16:45:00Z","v":3244,"vw":126.331384},{"c":126.3,"h":126.36,"l":126.3,"n":181,"o":126.3,"t":"2026-09-28T17:00:00Z","v":6442,"vw":126.317648},{"c":126.33,"h":126.33,"l":126.29,"n":100,"o":126.31,"t":"2026-09-28T17:15:00Z","v":5146,"vw":126.298428},{"c":126.3,"h":126.35,"l":126.3,"n":124,"o":126.35,"t":"2026-09-28T17:30:00Z","v":6360,"vw":126.319607},{"c":126.31,"h":126.32,"l":126.2852,"n":35,"o":126.32,"t":"2026-09-28T17:45:00Z","v":1286,"vw":126.308297},{"c":126.318,"h":126.32,"l":126.295,"n":147,"o":126.32,"t":"2026-09-28T18:00:00Z","v":8793,"vw":126.302389},{"c":126.31,"h":126.31,"l":126.295,"n":158,"o":126.31,"t":"2026-09-28T18:15:00Z","v":8713,"vw":126.300941},{"c":126.305,"h":126.32,"l":126.3,"n":105,"o":126.31,"t":"2026-09-28T18:30:00Z","v":2679,"vw":126.308935},{"c":126.295,"h":126.3,"l":126.29,"n":81,"o":126.3,"t":"2026-09-28T18:45:00Z","v":4061,"vw":126.299325},{"c":126.27,"h":126.29,"l":126.26,"n":287,"o":126.29,"t":"2026-09-28T19:00:00Z","v":8043,"vw":126.275225},{"c":126.3,"h":126.33,"l":126.26,"n":367,"o":126.27,"t":"2026-09-28T19:15:00Z","v":16269,"vw":126.286104},{"c":126.31,"h":126.31,"l":126.29,"n":347,"o":126.31,"t":"2026-09-28T19:30:00Z","v":16521,"vw":126.304191},{"c":126.38,"h":126.38,"l":126.25,"n":1807,"o":126.31,"t":"2026-09-28T19:45:00Z","v":128901,"vw":126.305596},{"c":126.38,"h":126.38,"l":126.38,"n":35,"o":126.38,"t":"2026-09-28T20:00:00Z","v":352315,"vw":126.38},{"c":126.33,"h":126.41,"l":126.28,"n":514,"o":126.38,"t":"2026-09-29T13:30:00Z","v":283683,"vw":126.342176},{"c":126.31,"h":126.37,"l":126.28,"n":519,"o":126.32,"t":"2026-09-29T13:45:00Z","v":56525,"vw":126.31555},{"c":126.33,"h":126.33,"l":126.28,"n":684,"o":126.31,"t":"2026-09-29T14:00:00Z","v":40582,"vw":126.304987},{"c":126.325,"h":126.33,"l":126.32,"n":104,"o":126.33,"t":"2026-09-29T14:15:00Z","v":3422,"vw":126.325981},{"c":126.335,"h":126.34,"l":126.32,"n":334,"o":126.325,"t":"2026-09-29T14:30:00Z","v":34148,"vw":126.328313},{"c":126.33,"h":126.34,"l":126.33,"n":277,"o":126.34,"t":"2026-09-29T14:45:00Z","v":10415,"vw":126.33616},{"c":126.325,"h":126.34,"l":126.32,"n":279,"o":126.335,"t":"2026-09-29T15:00:00Z","v":88025,"vw":126.321463},{"c":126.32,"h":126.33,"l":126.32,"n":175,"o":126.33,"t":"2026-09-29T15:15:00Z","v":8932,"vw":126.321288},{"c":126.325,"h":126.33,"l":126.32,"n":202,"o":126.325,"t":"2026-09-29T15:30:00Z","v":20247,"vw":126.326127},{"c":126.32,"h":126.33,"l":126.31,"n":384,"o":126.325,"t":"2026-09-29T15:45:00Z","v":57672,"vw":126.322178},{"c":126.325,"h":126.33,"l":126.31,"n":179,"o":126.32,"t":"2026-09-29T16:00:00Z","v":12874,"vw":126.320179},{"c":126.33,"h":126.33,"l":126.31,"n":285,"o":126.32,"t":"2026-09-29T16:15:00Z","v":66301,"vw":126.319654},{"c":126.36,"h":126.37,"l":126.33,"n":141,"o":126.33,"t":"2026-09-29T16:30:00Z","v":5689,"vw":126.348686},{"c":126.35,"h":126.36,"l":126.34,"n":166,"o":126.35,"t":"2026-09-29T16:45:00Z","v":6953,"vw":126.352832},{"c":126.37,"h":126.38,"l":126.3575,"n":102,"o":126.36,"t":"2026-09-29T17:00:00Z","v":4264,"vw":126.363142},{"c":126.35,"h":126.37,"l":126.35,"n":163,"o":126.37,"t":"2026-09-29T17:15:00Z","v":12271,"vw":126.361094},{"c":126.37,"h":126.37,"l":126.345,"n":134,"o":126.35,"t":"2026-09-29T17:30:00Z","v":4308,"vw":126.356424},{"c":126.32,"h":126.36,"l":126.32,"n":179,"o":126.36,"t":"2026-09-29T17:45:00Z","v":7313,"vw":126.340463},{"c":126.39,"h":126.39,"l":126.33,"n":658,"o":126.35,"t":"2026-09-29T18:00:00Z","v":226475,"vw":126.335492},{"c":126.365,"h":126.39,"l":126.355,"n":176,"o":126.39,"t":"2026-09-29T18:15:00Z","v":5922,"vw":126.376347},{"c":126.345,"h":126.37,"l":126.345,"n":231,"o":126.37,"t":"2026-09-29T18:30:00Z","v":7296,"vw":126.357128},{"c":126.345,"h":126.35,"l":126.34,"n":194,"o":126.35,"t":"2026-09-29T18:45:00Z","v":5241,"vw":126.346892},{"c":126.38,"h":126.4,"l":126.35,"n":226,"o":126.35,"t":"2026-09-29T19:00:00Z","v":8114,"vw":126.376556},{"c":126.372,"h":126.38,"l":126.37,"n":146,"o":126.37,"t":"2026-09-29T19:15:00Z","v":2906,"vw":126.371912},{"c":126.365,"h":126.37,"l":126.355,"n":230,"o":126.37,"t":"2026-09-29T19:30:00Z","v":5548,"vw":126.362183},{"c":126.34,"h":126.37,"l":126.32,"n":1608,"o":126.36,"t":"2026-09-29T19:45:00Z","v":158987,"vw":126.334714},{"c":126.33,"h":126.33,"l":126.33,"n":25,"o":126.33,"t":"2026-09-29T20:00:00Z","v":389717,"vw":126.33},{"c":126.33,"h":126.33,"l":126.33,"n":1,"o":126.33,"t":"2026-09-29T20:30:00Z","v":18539,"vw":126.33},{"c":126.405,"h":126.44,"l":126.35,"n":516,"o":126.35,"t":"2026-09-30T13:30:00Z","v":31781,"vw":126.390891},{"c":126.4,"h":126.41,"l":126.4,"n":498,"o":126.405,"t":"2026-09-30T13:45:00Z","v":17831,"vw":126.401875},{"c":126.38,"h":126.41,"l":126.37,"n":622,"o":126.405,"t":"2026-09-30T14:00:00Z","v":93226,"vw":126.399194},{"c":126.38,"h":126.42,"l":126.37,"n":480,"o":126.385,"t":"2026-09-30T14:15:00Z","v":26640,"vw":126.385825},{"c":126.38,"h":126.4,"l":126.37,"n":527,"o":126.38,"t":"2026-09-30T14:30:00Z","v":30923,"vw":126.380835},{"c":126.38,"h":126.4,"l":126.38,"n":330,"o":126.38,"t":"2026-09-30T14:45:00Z","v":11060,"vw":126.387302},{"c":126.385,"h":126.39,"l":126.38,"n":315,"o":126.38,"t":"2026-09-30T15:00:00Z","v":13377,"vw":126.38123},{"c":126.395,"h":126.4,"l":126.36,"n":368,"o":126.38,"t":"2026-09-30T15:15:00Z","v":17588,"vw":126.377381},{"c":126.385,"h":126.41,"l":126.38,"n":364,"o":126.395,"t":"2026-09-30T15:30:00Z","v":10486,"vw":126.388638},{"c":126.385,"h":126.39,"l":126.38,"n":322,"o":126.385,"t":"2026-09-30T15:45:00Z","v":12834,"vw":126.381898},{"c":126.41,"h":126.41,"l":126.38,"n":176,"o":126.385,"t":"2026-09-30T16:00:00Z","v":7831,"vw":126.398893},{"c":126.41,"h":126.43,"l":126.41,"n":123,"o":126.42,"t":"2026-09-30T16:15:00Z","v":2892,"vw":126.421279},{"c":126.415,"h":126.43,"l":126.4,"n":226,"o":126.41,"t":"2026-09-30T16:30:00Z","v":5533,"vw":126.417028},{"c":126.398,"h":126.415,"l":126.39,"n":131,"o":126.415,"t":"2026-09-30T16:45:00Z","v":6437,"vw":126.404217},{"c":126.42,"h":126.42,"l":126.4,"n":118,"o":126.4,"t":"2026-09-30T17:00:00Z","v":7501,"vw":126.403633},{"c":126.39,"h":126.4,"l":126.39,"n":108,"o":126.4,"t":"2026-09-30T17:15:00Z","v":3650,"vw":126.396081},{"c":126.385,"h":126.395,"l":126.38,"n":70,"o":126.395,"t":"2026-09-30T17:30:00Z","v":2077,"vw":126.388},{"c":126.405,"h":126.41,"l":126.385,"n":174,"o":126.385,"t":"2026-09-30T17:45:00Z","v":8124,"vw":126.397671},{"c":126.405,"h":126.405,"l":126.39,"n":113,"o":126.405,"t":"2026-09-30T18:00:00Z","v":3134,"vw":126.402011},{"c":126.38,"h":126.405,"l":126.38,"n":244,"o":126.4039,"t":"2026-09-30T18:15:00Z","v":8236,"vw":126.389293},{"c":126.39,"h":126.4,"l":126.38,"n":76,"o":126.38,"t":"2026-09-30T18:30:00Z","v":2090,"vw":126.388015},{"c":126.38,"h":126.385,"l":126.37,"n":129,"o":126.38,"t":"2026-09-30T18:45:00Z","v":3592,"vw":126.380554},{"c":126.4,"h":126.41,"l":126.37,"n":235,"o":126.39,"t":"2026-09-30T19:00:00Z","v":11570,"vw":126.385003},{"c":126.395,"h":126.4,"l":126.38,"n":239,"o":126.39,"t":"2026-09-30T19:15:00Z","v":6353,"vw":126.393527},{"c":126.38,"h":126.395,"l":126.35,"n":395,"o":126.39,"t":"2026-09-30T19:30:00Z","v":9659,"vw":126.382821},{"c":126.35,"h":126.39,"l":126.35,"n":1211,"o":126.38,"t":"2026-09-30T19:45:00Z","v":82751,"vw":126.358533},{"c":126.35,"h":126.35,"l":126.35,"n":20,"o":126.35,"t":"2026-09-30T20:00:00Z","v":169838,"vw":126.35},{"c":126.37,"h":126.43,"l":126.37,"n":317,"o":126.42,"t":"2026-10-01T13:30:00Z","v":48459,"vw":126.387742},{"c":126.38,"h":126.42,"l":126.37,"n":474,"o":126.39,"t":"2026-10-01T13:45:00Z","v":29846,"vw":126.382264},{"c":126.385,"h":126.4,"l":126.37,"n":362,"o":126.38,"t":"2026-10-01T14:00:00Z","v":16151,"vw":126.384003},{"c":126.39,"h":126.4,"l":126.39,"n":297,"o":126.4,"t":"2026-10-01T14:15:00Z","v":8304,"vw":126.393914},{"c":126.39,"h":126.41,"l":126.39,"n":263,"o":126.39,"t":"2026-10-01T14:30:00Z","v":7747,"vw":126.399671},{"c":126.39,"h":126.4,"l":126.38,"n":211,"o":126.4,"t":"2026-10-01T14:45:00Z","v":9654,"vw":126.390071},{"c":126.39,"h":126.41,"l":126.39,"n":160,"o":126.39,"t":"2026-10-01T15:00:00Z","v":6128,"vw":126.396027},{"c":126.4,"h":126.42,"l":126.39,"n":190,"o":126.4,"t":"2026-10-01T15:15:00Z","v":10959,"vw":126.400763},{"c":126.42,"h":126.43,"l":126.41,"n":184,"o":126.41,"t":"2026-10-01T15:30:00Z","v":6274,"vw":126.417089},{"c":126.42,"h":126.43,"l":126.4,"n":166,"o":126.42,"t":"2026-10-01T15:45:00Z","v":4602,"vw":126.417468},{"c":126.43,"h":126.44,"l":126.41,"n":173,"o":126.425,"t":"2026-10-01T16:00:00Z","v":6170,"vw":126.423001},{"c":126.42,"h":126.43,"l":126.42,"n":151,"o":126.425,"t":"2026-10-01T16:15:00Z","v":4641,"vw":126.422889},{"c":126.425,"h":126.44,"l":126.42,"n":186,"o":126.43,"t":"2026-10-01T16:30:00Z","v":9173,"vw":126.427931},{"c":126.43,"h":126.44,"l":126.42,"n":212,"o":126.42,"t":"2026-10-01T16:45:00Z","v":28355,"vw":126.421079},{"c":126.43,"h":126.44,"l":126.42,"n":83,"o":126.42,"t":"2026-10-01T17:00:00Z","v":2221,"vw":126.433139},{"c":126.44,"h":126.46,"l":126.43,"n":170,"o":126.43,"t":"2026-10-01T17:15:00Z","v":5219,"vw":126.442848},{"c":126.46,"h":126.47,"l":126.43,"n":232,"o":126.44,"t":"2026-10-01T17:30:00Z","v":9197,"vw":126.443942},{"c":126.41,"h":126.45,"l":126.4,"n":152,"o":126.45,"t":"2026-10-01T17:45:00Z","v":4254,"vw":126.4196},{"c":126.405,"h":126.42,"l":126.4,"n":213,"o":126.42,"t":"2026-10-01T18:00:00Z","v":9117,"vw":126.405595},{"c":126.44,"h":126.445,"l":126.4,"n":265,"o":126.41,"t":"2026-10-01T18:15:00Z","v":7928,"vw":126.421125},{"c":126.43,"h":126.45,"l":126.42,"n":201,"o":126.45,"t":"2026-10-01T18:30:00Z","v":4919,"vw":126.431147},{"c":126.42,"h":126.43,"l":126.42,"n":183,"o":126.425,"t":"2026-10-01T18:45:00Z","v":3219,"vw":126.423066},{"c":126.4,"h":126.43,"l":126.4,"n":222,"o":126.42,"t":"2026-10-01T19:00:00Z","v":7542,"vw":126.407109},{"c":126.4,"h":126.42,"l":126.4,"n":268,"o":126.4,"t":"2026-10-01T19:15:00Z","v":6486,"vw":126.40735},{"c":126.42,"h":126.42,"l":126.4,"n":313,"o":126.4,"t":"2026-10-01T19:30:00Z","v":23649,"vw":126.403476},{"c":126.43,"h":126.45,"l":126.4,"n":1170,"o":126.41,"t":"2026-10-01T19:45:00Z","v":60516,"vw":126.427491},{"c":126.42,"h":126.42,"l":126.42,"n":19,"o":126.42,"t":"2026-10-01T20:00:00Z","v":55779,"vw":126.42},{"c":126.46,"h":126.51,"l":126.45,"n":393,"o":126.45,"t":"2026-10-02T13:30:00Z","v":36108,"vw":126.476599},{"c":126.51,"h":126.51,"l":126.445,"n":441,"o":126.48,"t":"2026-10-02T13:45:00Z","v":28316,"vw":126.47436},{"c":126.452,"h":126.54,"l":126.45,"n":402,"o":126.52,"t":"2026-10-02T14:00:00Z","v":22667,"vw":126.504654},{"c":126.47,"h":126.48,"l":126.44,"n":140,"o":126.45,"t":"2026-10-02T14:15:00Z","v":4934,"vw":126.452542},{"c":126.495,"h":126.5,"l":126.45,"n":454,"o":126.455,"t":"2026-10-02T14:30:00Z","v":25912,"vw":126.460112},{"c":126.47,"h":126.5,"l":126.46,"n":246,"o":126.48,"t":"2026-10-02T14:45:00Z","v":17666,"vw":126.47433},{"c":126.475,"h":126.48,"l":126.45,"n":256,"o":126.47,"t":"2026-10-02T15:00:00Z","v":9680,"vw":126.461983},{"c":126.49,"h":126.49,"l":126.46,"n":252,"o":126.47,"t":"2026-10-02T15:15:00Z","v":8499,"vw":126.46765},{"c":126.475,"h":126.49,"l":126.475,"n":92,"o":126.48,"t":"2026-10-02T15:30:00Z","v":2747,"vw":126.481907},{"c":126.47,"h":126.49,"l":126.46,"n":247,"o":126.48,"t":"2026-10-02T15:45:00Z","v":8422,"vw":126.470543},{"c":126.46,"h":126.475,"l":126.46,"n":102,"o":126.47,"t":"2026-10-02T16:00:00Z","v":4479,"vw":126.462437},{"c":126.48,"h":126.49,"l":126.46,"n":157,"o":126.46,"t":"2026-10-02T16:15:00Z","v":4192,"vw":126.476241},{"c":126.49,"h":126.49,"l":126.47,"n":155,"o":126.49,"t":"2026-10-02T16:30:00Z","v":5886,"vw":126.484703},{"c":126.48,"h":126.49,"l":126.48,"n":59,"o":126.48,"t":"2026-10-02T16:45:00Z","v":1494,"vw":126.48637},{"c":126.47,"h":126.48,"l":126.46,"n":139,"o":126.48,"t":"2026-10-02T17:00:00Z","v":2706,"vw":126.467918},{"c":126.48,"h":126.48,"l":126.46,"n":109,"o":126.47,"t":"2026-10-02T17:15:00Z","v":4190,"vw":126.470987},{"c":126.5,"h":126.5,"l":126.48,"n":141,"o":126.48,"t":"2026-10-02T17:30:00Z","v":4768,"vw":126.490937},{"c":126.51,"h":126.51,"l":126.49,"n":246,"o":126.5,"t":"2026-10-02T17:45:00Z","v":13333,"vw":126.501303},{"c":126.54,"h":126.54,"l":126.51,"n":256,"o":126.51,"t":"2026-10-02T18:00:00Z","v":19527,"vw":126.519955},{"c":126.53,"h":126.53,"l":126.52,"n":79,"o":126.53,"t":"2026-10-02T18:15:00Z","v":2940,"vw":126.525225},{"c":126.525,"h":126.525,"l":126.52,"n":85,"o":126.525,"t":"2026-10-02T18:30:00Z","v":2416,"vw":126.524},{"c":126.51,"h":126.525,"l":126.49,"n":155,"o":126.525,"t":"2026-10-02T18:45:00Z","v":5908,"vw":126.517891},{"c":126.51,"h":126.52,"l":126.49,"n":105,"o":126.49,"t":"2026-10-02T19:00:00Z","v":1980,"vw":126.511285},{"c":126.5,"h":126.51,"l":126.49,"n":292,"o":126.51,"t":"2026-10-02T19:15:00Z","v":8174,"vw":126.500781},{"c":126.51,"h":126.51,"l":126.49,"n":206,"o":126.5,"t":"2026-10-02T19:30:00Z","v":5088,"vw":126.500877},{"c":126.46,"h":126.515,"l":126.46,"n":1151,"o":126.49,"t":"2026-10-02T19:45:00Z","v":56898,"vw":126.470665},{"c":126.45,"h":126.45,"l":126.45,"n":30,"o":126.45,"t":"2026-10-02T20:00:00Z","v":141327,"vw":126.45},{"c":126.47,"h":126.48,"l":126.45,"n":264,"o":126.46,"t":"2026-10-05T13:30:00Z","v":14349,"vw":126.46648},{"c":126.51,"h":126.52,"l":126.47,"n":379,"o":126.47,"t":"2026-10-05T13:45:00Z","v":15997,"vw":126.492194},{"c":126.56,"h":126.57,"l":126.5,"n":593,"o":126.52,"t":"2026-10-05T14:00:00Z","v":27317,"vw":126.548493},{"c":126.56,"h":126.58,"l":126.555,"n":369,"o":126.56,"t":"2026-10-05T14:15:00Z","v":17795,"vw":126.55912},{"c":126.54,"h":126.56,"l":126.54,"n":246,"o":126.56,"t":"2026-10-05T14:30:00Z","v":11094,"vw":126.549474},{"c":126.525,"h":126.535,"l":126.505,"n":149,"o":126.535,"t":"2026-10-05T14:45:00Z","v":4189,"vw":126.516396},{"c":126.53,"h":126.53,"l":126.51,"n":116,"o":126.53,"t":"2026-10-05T15:00:00Z","v":2651,"vw":126.521053},{"c":126.53,"h":126.53,"l":126.51,"n":85,"o":126.515,"t":"2026-10-05T15:15:00Z","v":2210,"vw":126.524},{"c":126.56,"h":126.56,"l":126.52,"n":195,"o":126.53,"t":"2026-10-05T15:30:00Z","v":9870,"vw":126.541013},{"c":126.575,"h":126.58,"l":126.55,"n":179,"o":126.55,"t":"2026-10-05T15:45:00Z","v":7012,"vw":126.566682},{"c":126.59,"h":126.6,"l":126.575,"n":230,"o":126.575,"t":"2026-10-05T16:00:00Z","v":22048,"vw":126.594445},{"c":126.59,"h":126.6,"l":126.59,"n":75,"o":126.59,"t":"2026-10-05T16:15:00Z","v":1785,"vw":126.594219},{"c":126.55,"h":126.6,"l":126.55,"n":190,"o":126.6,"t":"2026-10-05T16:30:00Z","v":6033,"vw":126.577963},{"c":126.55,"h":126.555,"l":126.54,"n":98,"o":126.555,"t":"2026-10-05T16:45:00Z","v":2903,"vw":126.543952},{"c":126.53,"h":126.55,"l":126.53,"n":117,"o":126.55,"t":"2026-10-05T17:00:00Z","v":2060,"vw":126.537163},{"c":126.515,"h":126.535,"l":126.51,"n":168,"o":126.53,"t":"2026-10-05T17:15:00Z","v":6309,"vw":126.52595},{"c":126.51,"h":126.515,"l":126.51,"n":83,"o":126.515,"t":"2026-10-05T17:30:00Z","v":1645,"vw":126.511479},{"c":126.515,"h":126.515,"l":126.51,"n":96,"o":126.51,"t":"2026-10-05T17:45:00Z","v":2039,"vw":126.511429},{"c":126.515,"h":126.52,"l":126.505,"n":228,"o":126.515,"t":"2026-10-05T18:00:00Z","v":12995,"vw":126.50667},{"c":126.51,"h":126.515,"l":126.505,"n":161,"o":126.515,"t":"2026-10-05T18:15:00Z","v":8325,"vw":126.509423},{"c":126.49,"h":126.515,"l":126.49,"n":93,"o":126.515,"t":"2026-10-05T18:30:00Z","v":1852,"vw":126.503091},{"c":126.52,"h":126.52,"l":126.47,"n":363,"o":126.49,"t":"2026-10-05T18:45:00Z","v":18459,"vw":126.48746},{"c":126.58,"h":126.58,"l":126.525,"n":326,"o":126.53,"t":"2026-10-05T19:00:00Z","v":15782,"vw":126.544056},{"c":126.57,"h":126.58,"l":126.56,"n":465,"o":126.57,"t":"2026-10-05T19:15:00Z","v":16286,"vw":126.571067},{"c":126.61,"h":126.61,"l":126.575,"n":593,"o":126.575,"t":"2026-10-05T19:30:00Z","v":20584,"vw":126.594916},{"c":126.5,"h":126.65,"l":126.47,"n":1912,"o":126.61,"t":"2026-10-05T19:45:00Z","v":100833,"vw":126.583629},{"c":126.45,"h":126.51,"l":126.45,"n":31,"o":126.51,"t":"2026-10-05T20:00:00Z","v":201957,"vw":126.450032},{"c":126.54,"h":126.58,"l":126.52,"n":80,"o":126.52,"t":"2026-10-06T13:30:00Z","v":6280,"vw":126.532286},{"c":126.52,"h":126.56,"l":126.52,"n":236,"o":126.55,"t":"2026-10-06T13:45:00Z","v":6782,"vw":126.536262},{"c":126.512,"h":126.53,"l":126.51,"n":275,"o":126.53,"t":"2026-10-06T14:00:00Z","v":11152,"vw":126.522068},{"c":126.54,"h":126.55,"l":126.5,"n":264,"o":126.51,"t":"2026-10-06T14:15:00Z","v":10079,"vw":126.517978},{"c":126.53,"h":126.55,"l":126.53,"n":127,"o":126.55,"t":"2026-10-06T14:30:00Z","v":4616,"vw":126.539838},{"c":126.515,"h":126.53,"l":126.51,"n":85,"o":126.53,"t":"2026-10-06T14:45:00Z","v":4697,"vw":126.514842},{"c":126.49,"h":126.51,"l":126.48,"n":300,"o":126.51,"t":"2026-10-06T15:00:00Z","v":27173,"vw":126.4991},{"c":126.5,"h":126.5,"l":126.48,"n":94,"o":126.48,"t":"2026-10-06T15:15:00Z","v":2124,"vw":126.490405},{"c":126.485,"h":126.495,"l":126.48,"n":104,"o":126.49,"t":"2026-10-06T15:30:00Z","v":4298,"vw":126.487253},{"c":126.48,"h":126.485,"l":126.47,"n":142,"o":126.485,"t":"2026-10-06T15:45:00Z","v":4159,"vw":126.481095},{"c":126.51,"h":126.51,"l":126.47,"n":181,"o":126.47,"t":"2026-10-06T16:00:00Z","v":7845,"vw":126.485348},{"c":126.48,"h":126.505,"l":126.48,"n":86,"o":126.505,"t":"2026-10-06T16:15:00Z","v":3779,"vw":126.494763},{"c":126.49,"h":126.49,"l":126.48,"n":93,"o":126.4895,"t":"2026-10-06T16:30:00Z","v":2994,"vw":126.48588},{"c":126.485,"h":126.485,"l":126.48,"n":49,"o":126.48,"t":"2026-10-06T16:45:00Z","v":1240,"vw":126.480709},{"c":126.48,"h":126.49,"l":126.48,"n":76,"o":126.48,"t":"2026-10-06T17:00:00Z","v":2509,"vw":126.484091},{"c":126.48,"h":126.48,"l":126.48,"n":93,"o":126.48,"t":"2026-10-06T17:15:00Z","v":1899,"vw":126.48},{"c":126.49,"h":126.51,"l":126.48,"n":300,"o":126.49,"t":"2026-10-06T17:30:00Z","v":18193,"vw":126.490843},{"c":126.495,"h":126.5,"l":126.49,"n":153,"o":126.49,"t":"2026-10-06T17:45:00Z","v":4127,"vw":126.493428},{"c":126.495,"h":126.495,"l":126.49,"n":157,"o":126.49,"t":"2026-10-06T18:00:00Z","v":6393,"vw":126.491876},{"c":126.49,"h":126.51,"l":126.48,"n":282,"o":126.49,"t":"2026-10-06T18:15:00Z","v":20045,"vw":126.486517},{"c":126.505,"h":126.505,"l":126.49,"n":75,"o":126.495,"t":"2026-10-06T18:30:00Z","v":1896,"vw":126.499292},{"c":126.48,"h":126.5,"l":126.48,"n":199,"o":126.5,"t":"2026-10-06T18:45:00Z","v":9826,"vw":126.491328},{"c":126.485,"h":126.49,"l":126.48,"n":205,"o":126.49,"t":"2026-10-06T19:00:00Z","v":6013,"vw":126.485711},{"c":126.5,"h":126.51,"l":126.49,"n":232,"o":126.49,"t":"2026-10-06T19:15:00Z","v":7995,"vw":126.503122},{"c":126.51,"h":126.52,"l":126.5,"n":289,"o":126.51,"t":"2026-10-06T19:30:00Z","v":10565,"vw":126.511771},{"c":126.47,"h":126.515,"l":126.47,"n":1148,"o":126.5,"t":"2026-10-06T19:45:00Z","v":52631,"vw":126.487245},{"c":126.47,"h":126.47,"l":126.47,"n":41,"o":126.47,"t":"2026-10-06T20:00:00Z","v":55380,"vw":126.47},{"c":126.555,"h":126.6,"l":126.47,"n":320,"o":126.6,"t":"2026-10-07T13:30:00Z","v":25972,"vw":126.555626},{"c":126.535,"h":126.56,"l":126.53,"n":211,"o":126.56,"t":"2026-10-07T13:45:00Z","v":9081,"vw":126.54567},{"c":126.53,"h":126.54,"l":126.52,"n":193,"o":126.53,"t":"2026-10-07T14:00:00Z","v":7782,"vw":126.53188},{"c":126.51,"h":126.53,"l":126.51,"n":109,"o":126.53,"t":"2026-10-07T14:15:00Z","v":4189,"vw":126.524224},{"c":126.53,"h":126.53,"l":126.5,"n":131,"o":126.52,"t":"2026-10-07T14:30:00Z","v":6378,"vw":126.511322},{"c":126.52,"h":126.53,"l":126.51,"n":113,"o":126.52,"t":"2026-10-07T14:45:00Z","v":4081,"vw":126.520545},{"c":126.51,"h":126.52,"l":126.51,"n":63,"o":126.515,"t":"2026-10-07T15:00:00Z","v":3152,"vw":126.512718},{"c":126.51,"h":126.52,"l":126.505,"n":136,"o":126.515,"t":"2026-10-07T15:15:00Z","v":19630,"vw":126.512227},{"c":126.53,"h":126.53,"l":126.525,"n":16,"o":126.525,"t":"2026-10-07T15:30:00Z","v":420,"vw":126.526887},{"c":126.53,"h":126.53,"l":126.52,"n":36,"o":126.52,"t":"2026-10-07T15:45:00Z","v":1247,"vw":126.526951},{"c":126.52,"h":126.535,"l":126.52,"n":99,"o":126.53,"t":"2026-10-07T16:00:00Z","v":2130,"vw":126.528816},{"c":126.54,"h":126.54,"l":126.54,"n":53,"o":126.54,"t":"2026-10-07T16:15:00Z","v":807,"vw":126.54},{"c":126.54,"h":126.545,"l":126.53,"n":124,"o":126.535,"t":"2026-10-07T16:30:00Z","v":3336,"vw":126.54023},{"c":126.55,"h":126.55,"l":126.53,"n":122,"o":126.54,"t":"2026-10-07T16:45:00Z","v":3734,"vw":126.539244},{"c":126.55,"h":126.56,"l":126.54,"n":209,"o":126.54,"t":"2026-10-07T17:00:00Z","v":6748,"vw":126.547218},{"c":126.555,"h":126.555,"l":126.55,"n":46,"o":126.55,"t":"2026-10-07T17:15:00Z","v":1945,"vw":126.550625},{"c":126.545,"h":126.55,"l":126.545,"n":49,"o":126.55,"t":"2026-10-07T17:30:00Z","v":1209,"vw":126.549071},{"c":126.55,"h":126.57,"l":126.545,"n":156,"o":126.545,"t":"2026-10-07T17:45:00Z","v":3128,"vw":126.562376},{"c":126.57,"h":126.57,"l":126.55,"n":73,"o":126.55,"t":"2026-10-07T18:00:00Z","v":1776,"vw":126.555681},{"c":126.57,"h":126.57,"l":126.55,"n":46,"o":126.55,"t":"2026-10-07T18:15:00Z","v":919,"vw":126.557317},{"c":126.57,"h":126.57,"l":126.565,"n":124,"o":126.565,"t":"2026-10-07T18:30:00Z","v":9612,"vw":126.565283},{"c":126.6,"h":126.6,"l":126.58,"n":136,"o":126.58,"t":"2026-10-07T18:45:00Z","v":8058,"vw":126.589442},{"c":126.595,"h":126.595,"l":126.59,"n":31,"o":126.59,"t":"2026-10-07T19:00:00Z","v":1134,"vw":126.591715},{"c":126.59,"h":126.6,"l":126.58,"n":246,"o":126.595,"t":"2026-10-07T19:15:00Z","v":11072,"vw":126.58765},{"c":126.575,"h":126.58,"l":126.57,"n":266,"o":126.58,"t":"2026-10-07T19:30:00Z","v":12440,"vw":126.574782},{"c":126.58,"h":126.63,"l":126.55,"n":1345,"o":126.575,"t":"2026-10-07T19:45:00Z","v":92401,"vw":126.583164},{"c":126.59,"h":126.59,"l":126.59,"n":27,"o":126.59,"t":"2026-10-07T20:00:00Z","v":92924,"vw":126.59},{"c":126.57,"h":126.57,"l":126.57,"n":1,"o":126.57,"t":"2026-10-07T20:15:00Z","v":100,"vw":126.57},{"c":126.63,"h":126.63,"l":126.52,"n":211,"o":126.52,"t":"2026-10-08T13:30:00Z","v":16871,"vw":126.574057},{"c":126.6,"h":126.64,"l":126.6,"n":276,"o":126.625,"t":"2026-10-08T13:45:00Z","v":26347,"vw":126.621717},{"c":126.6,"h":126.61,"l":126.59,"n":223,"o":126.6,"t":"2026-10-08T14:00:00Z","v":10061,"vw":126.59977},{"c":126.5902,"h":126.6,"l":126.56,"n":295,"o":126.59,"t":"2026-10-08T14:15:00Z","v":22020,"vw":126.579561},{"c":126.59,"h":126.6,"l":126.58,"n":250,"o":126.59,"t":"2026-10-08T14:30:00Z","v":14033,"vw":126.589636},{"c":126.58,"h":126.6,"l":126.58,"n":134,"o":126.585,"t":"2026-10-08T14:45:00Z","v":3867,"vw":126.584756},{"c":126.565,"h":126.58,"l":126.565,"n":115,"o":126.58,"t":"2026-10-08T15:00:00Z","v":4697,"vw":126.573029},{"c":126.565,"h":126.57,"l":126.56,"n":91,"o":126.565,"t":"2026-10-08T15:15:00Z","v":2977,"vw":126.565236},{"c":126.58,"h":126.58,"l":126.565,"n":76,"o":126.565,"t":"2026-10-08T15:30:00Z","v":2883,"vw":126.578015},{"c":126.605,"h":126.61,"l":126.57,"n":138,"o":126.57,"t":"2026-10-08T15:45:00Z","v":4084,"vw":126.584766},{"c":126.62,"h":126.62,"l":126.61,"n":33,"o":126.61,"t":"2026-10-08T16:00:00Z","v":888,"vw":126.614},{"c":126.63,"h":126.64,"l":126.62,"n":280,"o":126.62,"t":"2026-10-08T16:15:00Z","v":14560,"vw":126.628539},{"c":126.64,"h":126.64,"l":126.63,"n":123,"o":126.63,"t":"2026-10-08T16:30:00Z","v":71101,"vw":126.634174},{"c":126.65,"h":126.65,"l":126.625,"n":344,"o":126.64,"t":"2026-10-08T16:45:00Z","v":19651,"vw":126.633919},{"c":126.6588,"h":126.66,"l":126.645,"n":148,"o":126.65,"t":"2026-10-08T17:00:00Z","v":4653,"vw":126.653094},{"c":126.665,"h":126.7165,"l":126.65,"n":332,"o":126.655,"t":"2026-10-08T17:15:00Z","v":20540,"vw":126.675089},{"c":126.675,"h":126.68,"l":126.66,"n":95,"o":126.6699,"t":"2026-10-08T17:30:00Z","v":3366,"vw":126.670151},{"c":126.685,"h":126.69,"l":126.68,"n":66,"o":126.685,"t":"2026-10-08T17:45:00Z","v":2928,"vw":126.683982},{"c":126.66,"h":126.68,"l":126.65,"n":183,"o":126.68,"t":"2026-10-08T18:00:00Z","v":24959,"vw":126.652368},{"c":126.66,"h":126.66,"l":126.65,"n":159,"o":126.66,"t":"2026-10-08T18:15:00Z","v":9922,"vw":126.650574},{"c":126.665,"h":126.67,"l":126.66,"n":82,"o":126.665,"t":"2026-10-08T18:30:00Z","v":2888,"vw":126.665301},{"c":126.665,"h":126.665,"l":126.665,"n":32,"o":126.665,"t":"2026-10-08T18:45:00Z","v":1469,"vw":126.665},{"c":126.665,"h":126.67,"l":126.66,"n":145,"o":126.665,"t":"2026-10-08T19:00:00Z","v":6319,"vw":126.664064},{"c":126.65,"h":126.67,"l":126.65,"n":241,"o":126.665,"t":"2026-10-08T19:15:00Z","v":12368,"vw":126.659364},{"c":126.635,"h":126.66,"l":126.63,"n":328,"o":126.655,"t":"2026-10-08T19:30:00Z","v":26181,"vw":126.649075},{"c":126.65,"h":126.65,"l":126.62,"n":699,"o":126.63,"t":"2026-10-08T19:45:00Z","v":34652,"vw":126.642002},{"c":126.65,"h":126.65,"l":126.65,"n":25,"o":126.65,"t":"2026-10-08T20:00:00Z","v":54910,"vw":126.65},{"c":126.48,"h":126.49,"l":126.48,"n":3,"o":126.49,"t":"2026-10-08T20:45:00Z","v":390,"vw":126.485128},{"c":126.65,"h":126.65,"l":126.65,"n":1,"o":126.65,"t":"2026-10-09T08:15:00Z","v":700000,"vw":126.65},{"c":126.49,"h":126.49,"l":126.48,"n":6,"o":126.48,"t":"2026-10-09T12:00:00Z","v":1149,"vw":126.481323},{"c":126.66,"h":126.66,"l":126.58,"n":303,"o":126.58,"t":"2026-10-09T13:30:00Z","v":17689,"vw":126.636526},{"c":126.64,"h":126.695,"l":126.64,"n":329,"o":126.66,"t":"2026-10-09T13:45:00Z","v":14007,"vw":126.661429},{"c":126.63,"h":126.65,"l":126.62,"n":216,"o":126.64,"t":"2026-10-09T14:00:00Z","v":7218,"vw":126.631893},{"c":126.6,"h":126.635,"l":126.6,"n":281,"o":126.625,"t":"2026-10-09T14:15:00Z","v":19823,"vw":126.6246},{"c":126.605,"h":126.605,"l":126.58,"n":280,"o":126.595,"t":"2026-10-09T14:30:00Z","v":19990,"vw":126.592696},{"c":126.61,"h":126.63,"l":126.595,"n":462,"o":126.6,"t":"2026-10-09T14:45:00Z","v":29346,"vw":126.606911},{"c":126.615,"h":126.62,"l":126.605,"n":183,"o":126.61,"t":"2026-10-09T15:00:00Z","v":8394,"vw":126.610492},{"c":126.615,"h":126.63,"l":126.605,"n":143,"o":126.62,"t":"2026-10-09T15:15:00Z","v":8811,"vw":126.618352},{"c":126.625,"h":126.625,"l":126.615,"n":89,"o":126.615,"t":"2026-10-09T15:30:00Z","v":2267,"vw":126.618938},{"c":126.625,"h":126.63,"l":126.62,"n":89,"o":126.63,"t":"2026-10-09T15:45:00Z","v":4086,"vw":126.627827},{"c":126.64,"h":126.65,"l":126.62,"n":226,"o":126.625,"t":"2026-10-09T16:00:00Z","v":14197,"vw":126.634598},{"c":126.64,"h":126.64,"l":126.63,"n":30,"o":126.635,"t":"2026-10-09T16:15:00Z","v":1292,"vw":126.633111},{"c":126.645,"h":126.645,"l":126.645,"n":47,"o":126.645,"t":"2026-10-09T16:30:00Z","v":1199,"vw":126.645},{"c":126.63,"h":126.645,"l":126.63,"n":126,"o":126.64,"t":"2026-10-09T16:45:00Z","v":5206,"vw":126.636606},{"c":126.63,"h":126.65,"l":126.63,"n":120,"o":126.64,"t":"2026-10-09T17:00:00Z","v":3808,"vw":126.639362},{"c":126.63,"h":126.63,"l":126.615,"n":159,"o":126.62,"t":"2026-10-09T17:15:00Z","v":8282,"vw":126.618029},{"c":126.635,"h":126.6406,"l":126.625,"n":128,"o":126.625,"t":"2026-10-09T17:30:00Z","v":4100,"vw":126.635574},{"c":126.64,"h":126.64,"l":126.63,"n":74,"o":126.64,"t":"2026-10-09T17:45:00Z","v":2250,"vw":126.634333},{"c":126.625,"h":126.645,"l":126.625,"n":108,"o":126.645,"t":"2026-10-09T18:00:00Z","v":4668,"vw":126.632031},{"c":126.625,"h":126.63,"l":126.62,"n":89,"o":126.625,"t":"2026-10-09T18:15:00Z","v":2836,"vw":126.626076},{"c":126.625,"h":126.63,"l":126.62,"n":73,"o":126.62,"t":"2026-10-09T18:30:00Z","v":2783,"vw":126.625587},{"c":126.645,"h":126.65,"l":126.625,"n":234,"o":126.625,"t":"2026-10-09T18:45:00Z","v":12636,"vw":126.637141},{"c":126.65,"h":126.65,"l":126.645,"n":224,"o":126.65,"t":"2026-10-09T19:00:00Z","v":8253,"vw":126.646949},{"c":126.645,"h":126.65,"l":126.64,"n":449,"o":126.645,"t":"2026-10-09T19:15:00Z","v":23636,"vw":126.648191},{"c":126.645,"h":126.65,"l":126.64,"n":398,"o":126.65,"t":"2026-10-09T19:30:00Z","v":17112,"vw":126.646417},{"c":126.6,"h":126.7,"l":126.6,"n":1165,"o":126.645,"t":"2026-10-09T19:45:00Z","v":84983,"vw":126.640056},{"c":126.7497,"h":126.7497,"l":126.61,"n":25,"o":126.61,"t":"2026-10-09T20:00:00Z","v":401552,"vw":126.610067},{"c":126.69,"h":126.7,"l":126.64,"n":290,"o":126.65,"t":"2026-10-12T13:30:00Z","v":18410,"vw":126.664106},{"c":126.66,"h":126.7,"l":126.65,"n":620,"o":126.7,"t":"2026-10-12T13:45:00Z","v":32778,"vw":126.659077},{"c":126.65,"h":126.675,"l":126.65,"n":610,"o":126.66,"t":"2026-10-12T14:00:00Z","v":30965,"vw":126.656819},{"c":126.678,"h":126.678,"l":126.64,"n":353,"o":126.65,"t":"2026-10-12T14:15:00Z","v":16672,"vw":126.653564},{"c":126.65,"h":126.67,"l":126.63,"n":343,"o":126.67,"t":"2026-10-12T14:30:00Z","v":18923,"vw":126.6446},{"c":126.65,"h":126.65,"l":126.64,"n":156,"o":126.65,"t":"2026-10-12T14:45:00Z","v":8731,"vw":126.645335},{"c":126.65,"h":126.65,"l":126.64,"n":133,"o":126.64,"t":"2026-10-12T15:00:00Z","v":4657,"vw":126.647048},{"c":126.6601,"h":126.67,"l":126.65,"n":233,"o":126.65,"t":"2026-10-12T15:15:00Z","v":12774,"vw":126.662652},{"c":126.665,"h":126.68,"l":126.665,"n":97,"o":126.67,"t":"2026-10-12T15:30:00Z","v":3579,"vw":126.67133},{"c":126.675,"h":126.68,"l":126.665,"n":192,"o":126.665,"t":"2026-10-12T15:45:00Z","v":7399,"vw":126.672779},{"c":126.7,"h":126.7,"l":126.675,"n":194,"o":126.68,"t":"2026-10-12T16:00:00Z","v":9319,"vw":126.691667},{"c":126.7,"h":126.7,"l":126.695,"n":73,"o":126.7,"t":"2026-10-12T16:15:00Z","v":2434,"vw":126.698947},{"c":126.72,"h":126.72,"l":126.695,"n":132,"o":126.7,"t":"2026-10-12T16:30:00Z","v":4004,"vw":126.700073},{"c":126.695,"h":126.72,"l":126.69,"n":168,"o":126.715,"t":"2026-10-12T16:45:00Z","v":8157,"vw":126.707418},{"c":126.705,"h":126.705,"l":126.7,"n":122,"o":126.7,"t":"2026-10-12T17:00:00Z","v":7226,"vw":126.701997},{"c":126.68,"h":126.706,"l":126.6724,"n":360,"o":126.705,"t":"2026-10-12T17:15:00Z","v":22004,"vw":126.697021},{"c":126.685,"h":126.685,"l":126.68,"n":32,"o":126.68,"t":"2026-10-12T17:30:00Z","v":859,"vw":126.683},{"c":126.68,"h":126.69,"l":126.68,"n":61,"o":126.685,"t":"2026-10-12T17:45:00Z","v":1865,"vw":126.683571},{"c":126.685,"h":126.685,"l":126.68,"n":15,"o":126.68,"t":"2026-10-12T18:00:00Z","v":838,"vw":126.681875},{"c":126.695,"h":126.699,"l":126.68,"n":85,"o":126.685,"t":"2026-10-12T18:15:00Z","v":2234,"vw":126.690321},{"c":126.69,"h":126.69,"l":126.68,"n":119,"o":126.69,"t":"2026-10-12T18:30:00Z","v":3908,"vw":126.689013},{"c":126.7,"h":126.7,"l":126.695,"n":64,"o":126.695,"t":"2026-10-12T18:45:00Z","v":1290,"vw":126.696667},{"c":126.695,"h":126.705,"l":126.69,"n":316,"o":126.695,"t":"2026-10-12T19:00:00Z","v":12861,"vw":126.698025},{"c":126.675,"h":126.695,"l":126.675,"n":141,"o":126.695,"t":"2026-10-12T19:15:00Z","v":3539,"vw":126.685909},{"c":126.69,"h":126.695,"l":126.685,"n":179,"o":126.69,"t":"2026-10-12T19:30:00Z","v":6094,"vw":126.689877},{"c":126.55,"h":126.74,"l":126.55,"n":2400,"o":126.685,"t":"2026-10-12T19:45:00Z","v":207301,"vw":126.617191},{"c":126.52,"h":126.52,"l":126.52,"n":32,"o":126.52,"t":"2026-10-12T20:00:00Z","v":576231,"vw":126.52},{"c":126.63,"h":126.66,"l":126.62,"n":293,"o":126.64,"t":"2026-10-13T13:30:00Z","v":21554,"vw":126.631235},{"c":126.605,"h":126.625,"l":126.595,"n":264,"o":126.625,"t":"2026-10-13T13:45:00Z","v":44991,"vw":126.608343},{"c":126.6,"h":126.61,"l":126.58,"n":424,"o":126.605,"t":"2026-10-13T14:00:00Z","v":30753,"vw":126.589494},{"c":126.595,"h":126.605,"l":126.59,"n":274,"o":126.595,"t":"2026-10-13T14:15:00Z","v":14250,"vw":126.598674},{"c":126.61,"h":126.61,"l":126.59,"n":332,"o":126.59,"t":"2026-10-13T14:30:00Z","v":29358,"vw":126.600314},{"c":126.6,"h":126.61,"l":126.591,"n":195,"o":126.6022,"t":"2026-10-13T14:45:00Z","v":20768,"vw":126.601405},{"c":126.61,"h":126.63,"l":126.59,"n":293,"o":126.615,"t":"2026-10-13T15:00:00Z","v":18500,"vw":126.605812},{"c":126.615,"h":126.62,"l":126.61,"n":50,"o":126.615,"t":"2026-10-13T15:15:00Z","v":2710,"vw":126.615558},{"c":126.62,"h":126.625,"l":126.61,"n":132,"o":126.61,"t":"2026-10-13T15:30:00Z","v":5230,"vw":126.612372},{"c":126.62,"h":126.625,"l":126.61,"n":145,"o":126.62,"t":"2026-10-13T15:45:00Z","v":9492,"vw":126.613506},{"c":126.62,"h":126.62,"l":126.62,"n":81,"o":126.62,"t":"2026-10-13T16:00:00Z","v":3680,"vw":126.62},{"c":126.62,"h":126.62,"l":126.61,"n":62,"o":126.62,"t":"2026-10-13T16:15:00Z","v":2112,"vw":126.617961},{"c":126.635,"h":126.65,"l":126.62,"n":138,"o":126.62,"t":"2026-10-13T16:30:00Z","v":6817,"vw":126.629183},{"c":126.6499,"h":126.65,"l":126.63,"n":202,"o":126.64,"t":"2026-10-13T16:45:00Z","v":128619,"vw":126.630769},{"c":126.645,"h":126.65,"l":126.625,"n":225,"o":126.65,"t":"2026-10-13T17:00:00Z","v":12996,"vw":126.635409},{"c":126.655,"h":126.655,"l":126.64,"n":143,"o":126.645,"t":"2026-10-13T17:15:00Z","v":4909,"vw":126.647641},{"c":126.64,"h":126.655,"l":126.635,"n":173,"o":126.645,"t":"2026-10-13T17:30:00Z","v":8779,"vw":126.649852},{"c":126.65,"h":126.655,"l":126.64,"n":133,"o":126.64,"t":"2026-10-13T17:45:00Z","v":5869,"vw":126.648778},{"c":126.65,"h":126.65,"l":126.635,"n":174,"o":126.65,"t":"2026-10-13T18:00:00Z","v":8782,"vw":126.642319},{"c":126.62,"h":126.65,"l":126.615,"n":183,"o":126.65,"t":"2026-10-13T18:15:00Z","v":8705,"vw":126.639507},{"c":126.65,"h":126.65,"l":126.63,"n":105,"o":126.63,"t":"2026-10-13T18:30:00Z","v":4043,"vw":126.647583},{"c":126.65,"h":126.66,"l":126.64,"n":147,"o":126.65,"t":"2026-10-13T18:45:00Z","v":6217,"vw":126.649379},{"c":126.65,"h":126.66,"l":126.65,"n":215,"o":126.65,"t":"2026-10-13T19:00:00Z","v":12654,"vw":126.654258},{"c":126.65,"h":126.655,"l":126.645,"n":160,"o":126.65,"t":"2026-10-13T19:15:00Z","v":4602,"vw":126.650454},{"c":126.635,"h":126.67,"l":126.63,"n":627,"o":126.65,"t":"2026-10-13T19:30:00Z","v":38585,"vw":126.651336},{"c":126.63,"h":126.66,"l":126.595,"n":1733,"o":126.64,"t":"2026-10-13T19:45:00Z","v":143132,"vw":126.627536},{"c":126.59,"h":126.59,"l":126.59,"n":16,"o":126.59,"t":"2026-10-13T20:00:00Z","v":1092226,"vw":126.59},{"c":126.59,"h":126.59,"l":126.59,"n":1,"o":126.59,"t":"2026-10-13T20:15:00Z","v":7050,"vw":126.59},{"c":126.67,"h":126.68,"l":126.62,"n":259,"o":126.67,"t":"2026-10-14T13:30:00Z","v":14993,"vw":126.664233},{"c":126.68,"h":126.68,"l":126.66,"n":288,"o":126.68,"t":"2026-10-14T13:45:00Z","v":13429,"vw":126.672242},{"c":126.66,"h":126.6801,"l":126.65,"n":406,"o":126.68,"t":"2026-10-14T14:00:00Z","v":21249,"vw":126.666613},{"c":126.665,"h":126.685,"l":126.65,"n":449,"o":126.66,"t":"2026-10-14T14:15:00Z","v":30930,"vw":126.663895},{"c":126.67,"h":126.67,"l":126.65,"n":274,"o":126.665,"t":"2026-10-14T14:30:00Z","v":12812,"vw":126.659506},{"c":126.6522,"h":126.665,"l":126.65,"n":217,"o":126.66,"t":"2026-10-14T14:45:00Z","v":8907,"vw":126.65656},{"c":126.64,"h":126.66,"l":126.64,"n":302,"o":126.66,"t":"2026-10-14T15:00:00Z","v":18800,"vw":126.656849},{"c":126.64,"h":126.645,"l":126.64,"n":89,"o":126.64,"t":"2026-10-14T15:15:00Z","v":2340,"vw":126.640541},{"c":126.65,"h":126.65,"l":126.63,"n":236,"o":126.63,"t":"2026-10-14T15:30:00Z","v":9032,"vw":126.633974},{"c":126.6424,"h":126.66,"l":126.64,"n":288,"o":126.6524,"t":"2026-10-14T15:45:00Z","v":14637,"vw":126.648813},{"c":126.66,"h":126.66,"l":126.64,"n":92,"o":126.64,"t":"2026-10-14T16:00:00Z","v":2715,"vw":126.656538},{"c":126.68,"h":126.68,"l":126.65,"n":207,"o":126.655,"t":"2026-10-14T16:15:00Z","v":13396,"vw":126.661526},{"c":126.675,"h":126.69,"l":126.67,"n":160,"o":126.68,"t":"2026-10-14T16:30:00Z","v":7170,"vw":126.677969},{"c":126.66,"h":126.68,"l":126.66,"n":105,"o":126.67,"t":"2026-10-14T16:45:00Z","v":35902,"vw":126.663089},{"c":126.675,"h":126.685,"l":126.67,"n":272,"o":126.67,"t":"2026-10-14T17:00:00Z","v":16864,"vw":126.673803},{"c":126.705,"h":126.71,"l":126.68,"n":157,"o":126.68,"t":"2026-10-14T17:15:00Z","v":6463,"vw":126.690046},{"c":126.6739,"h":126.71,"l":126.66,"n":246,"o":126.7001,"t":"2026-10-14T17:30:00Z","v":59517,"vw":126.665056},{"c":126.66,"h":126.67,"l":126.65,"n":197,"o":126.67,"t":"2026-10-14T17:45:00Z","v":7768,"vw":126.659466},{"c":126.675,"h":126.675,"l":126.66,"n":171,"o":126.66,"t":"2026-10-14T18:00:00Z","v":4811,"vw":126.665044},{"c":126.65,"h":126.675,"l":126.645,"n":202,"o":126.675,"t":"2026-10-14T18:15:00Z","v":8388,"vw":126.656477},{"c":126.65,"h":126.66,"l":126.64,"n":218,"o":126.65,"t":"2026-10-14T18:30:00Z","v":7909,"vw":126.649589},{"c":126.62,"h":126.66,"l":126.62,"n":290,"o":126.65,"t":"2026-10-14T18:45:00Z","v":9896,"vw":126.639429},{"c":126.61,"h":126.62,"l":126.605,"n":259,"o":126.605,"t":"2026-10-14T19:00:00Z","v":11034,"vw":126.611097},{"c":126.61,"h":126.63,"l":126.605,"n":357,"o":126.61,"t":"2026-10-14T19:15:00Z","v":15984,"vw":126.613945},{"c":126.62,"h":126.64,"l":126.61,"n":526,"o":126.61,"t":"2026-10-14T19:30:00Z","v":20339,"vw":126.624222},{"c":126.65,"h":126.68,"l":126.61,"n":2184,"o":126.62,"t":"2026-10-14T19:45:00Z","v":180118,"vw":126.629487},{"c":126.61,"h":126.61,"l":126.61,"n":18,"o":126.61,"t":"2026-10-14T20:00:00Z","v":113267,"vw":126.61},{"c":126.67,"h":126.685,"l":126.65,"n":587,"o":126.65,"t":"2026-10-15T13:30:00Z","v":44189,"vw":126.665778},{"c":126.71,"h":126.72,"l":126.67,"n":432,"o":126.67,"t":"2026-10-15T13:45:00Z","v":27610,"vw":126.700277},{"c":126.725,"h":126.75,"l":126.69,"n":731,"o":126.72,"t":"2026-10-15T14:00:00Z","v":59994,"vw":126.723696},{"c":126.705,"h":126.73,"l":126.7,"n":269,"o":126.73,"t":"2026-10-15T14:15:00Z","v":21290,"vw":126.711896},{"c":126.71,"h":126.715,"l":126.705,"n":266,"o":126.705,"t":"2026-10-15T14:30:00Z","v":12783,"vw":126.707947},{"c":126.705,"h":126.72,"l":126.7,"n":184,"o":126.7,"t":"2026-10-15T14:45:00Z","v":12387,"vw":126.705452},{"c":126.71,"h":126.7124,"l":126.705,"n":102,"o":126.71,"t":"2026-10-15T15:00:00Z","v":2282,"vw":126.709599},{"c":126.71,"h":126.71,"l":126.69,"n":211,"o":126.71,"t":"2026-10-15T15:15:00Z","v":11880,"vw":126.705741},{"c":126.72,"h":126.73,"l":126.71,"n":160,"o":126.71,"t":"2026-10-15T15:30:00Z","v":8753,"vw":126.721182},{"c":126.71,"h":126.745,"l":126.71,"n":198,"o":126.73,"t":"2026-10-15T15:45:00Z","v":24027,"vw":126.732282},{"c":126.725,"h":126.725,"l":126.71,"n":106,"o":126.72,"t":"2026-10-15T16:00:00Z","v":5767,"vw":126.720071},{"c":126.73,"h":126.73,"l":126.72,"n":103,"o":126.72,"t":"2026-10-15T16:15:00Z","v":8752,"vw":126.724789},{"c":126.73,"h":126.75,"l":126.725,"n":205,"o":126.73,"t":"2026-10-15T16:30:00Z","v":35885,"vw":126.732805},{"c":126.745,"h":126.75,"l":126.74,"n":132,"o":126.74,"t":"2026-10-15T16:45:00Z","v":5783,"vw":126.745175},{"c":126.74,"h":126.75,"l":126.74,"n":151,"o":126.75,"t":"2026-10-15T17:00:00Z","v":5862,"vw":126.744173},{"c":126.75,"h":126.75,"l":126.735,"n":173,"o":126.735,"t":"2026-10-15T17:15:00Z","v":8845,"vw":126.748998},{"c":126.725,"h":126.75,"l":126.725,"n":184,"o":126.75,"t":"2026-10-15T17:30:00Z","v":10748,"vw":126.742904},{"c":126.75,"h":126.75,"l":126.72,"n":123,"o":126.725,"t":"2026-10-15T17:45:00Z","v":3016,"vw":126.735375},{"c":126.75,"h":126.75,"l":126.73,"n":160,"o":126.74,"t":"2026-10-15T18:00:00Z","v":7463,"vw":126.74567},{"c":126.75,"h":126.75,"l":126.74,"n":104,"o":126.75,"t":"2026-10-15T18:15:00Z","v":3478,"vw":126.743095},{"c":126.74,"h":126.75,"l":126.74,"n":207,"o":126.74,"t":"2026-10-15T18:30:00Z","v":8442,"vw":126.745738},{"c":126.75,"h":126.75,"l":126.74,"n":81,"o":126.75,"t":"2026-10-15T18:45:00Z","v":1905,"vw":126.748182},{"c":126.73,"h":126.75,"l":126.73,"n":263,"o":126.75,"t":"2026-10-15T19:00:00Z","v":12819,"vw":126.738333},{"c":126.745,"h":126.75,"l":126.725,"n":256,"o":126.73,"t":"2026-10-15T19:15:00Z","v":9981,"vw":126.740792},{"c":126.73,"h":126.75,"l":126.715,"n":371,"o":126.745,"t":"2026-10-15T19:30:00Z","v":15279,"vw":126.737062},{"c":126.73,"h":126.74,"l":126.71,"n":1257,"o":126.73,"t":"2026-10-15T19:45:00Z","v":60083,"vw":126.72368},{"c":126.72,"h":126.72,"l":126.72,"n":19,"o":126.72,"t":"2026-10-15T20:00:00Z","v":47767,"vw":126.72},{"c":126.724,"h":126.724,"l":126.7006,"n":3,"o":126.704,"t":"2026-10-16T12:00:00Z","v":4000,"vw":126.7073},{"c":126.74,"h":126.75,"l":126.74,"n":3,"o":126.75,"t":"2026-10-16T13:00:00Z","v":399,"vw":126.74702},{"c":126.75,"h":126.75,"l":126.75,"n":2,"o":126.75,"t":"2026-10-16T13:15:00Z","v":133,"vw":126.75},{"c":126.72,"h":126.79,"l":126.72,"n":326,"o":126.74,"t":"2026-10-16T13:30:00Z","v":22875,"vw":126.750786},{"c":126.71,"h":126.74,"l":126.71,"n":190,"o":126.72,"t":"2026-10-16T13:45:00Z","v":9069,"vw":126.726297},{"c":126.705,"h":126.72,"l":126.69,"n":428,"o":126.72,"t":"2026-10-16T14:00:00Z","v":25590,"vw":126.70385},{"c":126.728,"h":126.728,"l":126.7,"n":100,"o":126.7,"t":"2026-10-16T14:15:00Z","v":2742,"vw":126.707214},{"c":126.69,"h":126.725,"l":126.69,"n":188,"o":126.72,"t":"2026-10-16T14:30:00Z","v":32692,"vw":126.701141},{"c":126.7,"h":126.71,"l":126.69,"n":197,"o":126.695,"t":"2026-10-16T14:45:00Z","v":15796,"vw":126.698532},{"c":126.7,"h":126.71,"l":126.7,"n":215,"o":126.7,"t":"2026-10-16T15:00:00Z","v":11594,"vw":126.701566},{"c":126.69,"h":126.7,"l":126.69,"n":167,"o":126.7,"t":"2026-10-16T15:15:00Z","v":9117,"vw":126.696406},{"c":126.69,"h":126.7,"l":126.685,"n":72,"o":126.7,"t":"2026-10-16T15:30:00Z","v":3688,"vw":126.692479},{"c":126.695,"h":126.6988,"l":126.69,"n":144,"o":126.695,"t":"2026-10-16T15:45:00Z","v":7014,"vw":126.690623},{"c":126.695,"h":126.7,"l":126.69,"n":116,"o":126.69,"t":"2026-10-16T16:00:00Z","v":6884,"vw":126.694224},{"c":126.69,"h":126.695,"l":126.69,"n":27,"o":126.695,"t":"2026-10-16T16:15:00Z","v":708,"vw":126.692222},{"c":126.69,"h":126.7,"l":126.69,"n":183,"o":126.695,"t":"2026-10-16T16:30:00Z","v":7098,"vw":126.694238},{"c":126.675,"h":126.7,"l":126.67,"n":191,"o":126.69,"t":"2026-10-16T16:45:00Z","v":13228,"vw":126.683051},{"c":126.67,"h":126.67,"l":126.67,"n":30,"o":126.67,"t":"2026-10-16T17:00:00Z","v":7471,"vw":126.67},{"c":126.665,"h":126.68,"l":126.655,"n":359,"o":126.67,"t":"2026-10-16T17:15:00Z","v":48917,"vw":126.668332},{"c":126.665,"h":126.68,"l":126.66,"n":232,"o":126.68,"t":"2026-10-16T17:30:00Z","v":31031,"vw":126.661705},{"c":126.645,"h":126.67,"l":126.645,"n":191,"o":126.66,"t":"2026-10-16T17:45:00Z","v":31776,"vw":126.653769},{"c":126.645,"h":126.645,"l":126.63,"n":211,"o":126.64,"t":"2026-10-16T18:00:00Z","v":23441,"vw":126.640651},{"c":126.645,"h":126.65,"l":126.635,"n":221,"o":126.645,"t":"2026-10-16T18:15:00Z","v":7770,"vw":126.642877},{"c":126.66,"h":126.67,"l":126.645,"n":305,"o":126.65,"t":"2026-10-16T18:30:00Z","v":49621,"vw":126.660786},{"c":126.68,"h":126.68,"l":126.665,"n":148,"o":126.665,"t":"2026-10-16T18:45:00Z","v":3013,"vw":126.67189},{"c":126.69,"h":126.7,"l":126.68,"n":279,"o":126.685,"t":"2026-10-16T19:00:00Z","v":14786,"vw":126.688391},{"c":126.685,"h":126.7,"l":126.685,"n":185,"o":126.7,"t":"2026-10-16T19:15:00Z","v":10841,"vw":126.690554},{"c":126.7,"h":126.71,"l":126.675,"n":457,"o":126.685,"t":"2026-10-16T19:30:00Z","v":28656,"vw":126.698412},{"c":126.715,"h":126.73,"l":126.68,"n":1717,"o":126.705,"t":"2026-10-16T19:45:00Z","v":77660,"vw":126.695696},{"c":126.7,"h":126.7,"l":126.7,"n":22,"o":126.7,"t":"2026-10-16T20:00:00Z","v":200047,"vw":126.7},{"c":126.745,"h":126.78,"l":126.7,"n":456,"o":126.74,"t":"2026-10-19T13:30:00Z","v":41507,"vw":126.758},{"c":126.765,"h":126.77,"l":126.745,"n":223,"o":126.745,"t":"2026-10-19T13:45:00Z","v":10400,"vw":126.758887},{"c":126.7618,"h":126.775,"l":126.755,"n":307,"o":126.765,"t":"2026-10-19T14:00:00Z","v":11035,"vw":126.76326},{"c":126.755,"h":126.775,"l":126.75,"n":182,"o":126.77,"t":"2026-10-19T14:15:00Z","v":4762,"vw":126.761897},{"c":126.755,"h":126.765,"l":126.75,"n":310,"o":126.76,"t":"2026-10-19T14:30:00Z","v":26605,"vw":126.756906},{"c":126.755,"h":126.76,"l":126.75,"n":243,"o":126.75,"t":"2026-10-19T14:45:00Z","v":13179,"vw":126.752038},{"c":126.76,"h":126.775,"l":126.7525,"n":168,"o":126.76,"t":"2026-10-19T15:00:00Z","v":19156,"vw":126.758487},{"c":126.745,"h":126.76,"l":126.74,"n":232,"o":126.76,"t":"2026-10-19T15:15:00Z","v":24405,"vw":126.744593},{"c":126.75,"h":126.75,"l":126.74,"n":50,"o":126.74,"t":"2026-10-19T15:30:00Z","v":2341,"vw":126.74346},{"c":126.74,"h":126.75,"l":126.74,"n":103,"o":126.75,"t":"2026-10-19T15:45:00Z","v":3945,"vw":126.745244},{"c":126.745,"h":126.75,"l":126.74,"n":233,"o":126.745,"t":"2026-10-19T16:00:00Z","v":17994,"vw":126.743037},{"c":126.745,"h":126.75,"l":126.74,"n":71,"o":126.74,"t":"2026-10-19T16:15:00Z","v":1502,"vw":126.74401},{"c":126.75,"h":126.755,"l":126.74,"n":155,"o":126.74,"t":"2026-10-19T16:30:00Z","v":10206,"vw":126.748089},{"c":126.74,"h":126.75,"l":126.74,"n":168,"o":126.745,"t":"2026-10-19T16:45:00Z","v":22966,"vw":126.74515},{"c":126.745,"h":126.75,"l":126.74,"n":286,"o":126.745,"t":"2026-10-19T17:00:00Z","v":55269,"vw":126.741366},{"c":126.745,"h":126.75,"l":126.74,"n":164,"o":126.745,"t":"2026-10-19T17:15:00Z","v":10819,"vw":126.744575},{"c":126.75,"h":126.75,"l":126.74,"n":150,"o":126.75,"t":"2026-10-19T17:30:00Z","v":5569,"vw":126.747019},{"c":126.755,"h":126.755,"l":126.745,"n":94,"o":126.745,"t":"2026-10-19T17:45:00Z","v":5865,"vw":126.750387},{"c":126.76,"h":126.76,"l":126.75,"n":161,"o":126.76,"t":"2026-10-19T18:00:00Z","v":6880,"vw":126.755338},{"c":126.755,"h":126.76,"l":126.75,"n":150,"o":126.755,"t":"2026-10-19T18:15:00Z","v":4452,"vw":126.754828},{"c":126.76,"h":126.76,"l":126.75,"n":65,"o":126.755,"t":"2026-10-19T18:30:00Z","v":1717,"vw":126.754942},{"c":126.745,"h":126.76,"l":126.745,"n":238,"o":126.755,"t":"2026-10-19T18:45:00Z","v":16863,"vw":126.749954},{"c":126.75,"h":126.7503,"l":126.7403,"n":220,"o":126.745,"t":"2026-10-19T19:00:00Z","v":25817,"vw":126.745395},{"c":126.755,"h":126.76,"l":126.745,"n":204,"o":126.75,"t":"2026-10-19T19:15:00Z","v":12972,"vw":126.750346},{"c":126.76,"h":126.76,"l":126.75,"n":283,"o":126.75,"t":"2026-10-19T19:30:00Z","v":16048,"vw":126.752307},{"c":126.77,"h":126.77,"l":126.75,"n":1036,"o":126.75,"t":"2026-10-19T19:45:00Z","v":30115,"vw":126.755497},{"c":126.75,"h":126.75,"l":126.75,"n":24,"o":126.75,"t":"2026-10-19T20:00:00Z","v":53155,"vw":126.75},{"c":126.78,"h":126.78,"l":126.78,"n":8,"o":126.78,"t":"2026-10-20T13:15:00Z","v":160,"vw":126.78},{"c":126.82,"h":126.83,"l":126.74,"n":571,"o":126.77,"t":"2026-10-20T13:30:00Z","v":94973,"vw":126.784141},{"c":126.805,"h":126.83,"l":126.8,"n":340,"o":126.82,"t":"2026-10-20T13:45:00Z","v":19265,"vw":126.817229},{"c":126.765,"h":126.805,"l":126.76,"n":338,"o":126.8,"t":"2026-10-20T14:00:00Z","v":34692,"vw":126.776885},{"c":126.775,"h":126.79,"l":126.77,"n":429,"o":126.77,"t":"2026-10-20T14:15:00Z","v":45219,"vw":126.781969},{"c":126.772,"h":126.785,"l":126.77,"n":162,"o":126.775,"t":"2026-10-20T14:30:00Z","v":15387,"vw":126.777448},{"c":126.7501,"h":126.775,"l":126.745,"n":413,"o":126.77,"t":"2026-10-20T14:45:00Z","v":85046,"vw":126.754659},{"c":126.755,"h":126.765,"l":126.75,"n":322,"o":126.755,"t":"2026-10-20T15:00:00Z","v":28215,"vw":126.753352},{"c":126.76,"h":126.765,"l":126.75,"n":166,"o":126.755,"t":"2026-10-20T15:15:00Z","v":7142,"vw":126.757807},{"c":126.765,"h":126.765,"l":126.76,"n":128,"o":126.76,"t":"2026-10-20T15:30:00Z","v":5193,"vw":126.760747},{"c":126.76,"h":126.77,"l":126.76,"n":381,"o":126.76,"t":"2026-10-20T15:45:00Z","v":24198,"vw":126.761239},{"c":126.755,"h":126.765,"l":126.75,"n":241,"o":126.76,"t":"2026-10-20T16:00:00Z","v":13662,"vw":126.756141},{"c":126.7597,"h":126.7597,"l":126.75,"n":90,"o":126.755,"t":"2026-10-20T16:15:00Z","v":2423,"vw":126.754791},{"c":126.755,"h":126.765,"l":126.75,"n":159,"o":126.76,"t":"2026-10-20T16:30:00Z","v":10610,"vw":126.75658},{"c":126.75,"h":126.76,"l":126.75,"n":139,"o":126.755,"t":"2026-10-20T16:45:00Z","v":6773,"vw":126.755174},{"c":126.755,"h":126.76,"l":126.75,"n":218,"o":126.755,"t":"2026-10-20T17:00:00Z","v":28443,"vw":126.754409},{"c":126.756,"h":126.76,"l":126.75,"n":110,"o":126.75,"t":"2026-10-20T17:15:00Z","v":3517,"vw":126.754898},{"c":126.76,"h":126.76,"l":126.755,"n":182,"o":126.755,"t":"2026-10-20T17:30:00Z","v":13469,"vw":126.757927},{"c":126.755,"h":126.76,"l":126.75,"n":224,"o":126.75,"t":"2026-10-20T17:45:00Z","v":38949,"vw":126.752574},{"c":126.755,"h":126.76,"l":126.75,"n":109,"o":126.75,"t":"2026-10-20T18:00:00Z","v":4943,"vw":126.754202},{"c":126.75,"h":126.765,"l":126.75,"n":291,"o":126.755,"t":"2026-10-20T18:15:00Z","v":46327,"vw":126.756411},{"c":126.74,"h":126.76,"l":126.74,"n":161,"o":126.755,"t":"2026-10-20T18:30:00Z","v":12425,"vw":126.749286},{"c":126.725,"h":126.74,"l":126.71,"n":242,"o":126.74,"t":"2026-10-20T18:45:00Z","v":34561,"vw":126.727409},{"c":126.735,"h":126.74,"l":126.725,"n":176,"o":126.725,"t":"2026-10-20T19:00:00Z","v":8754,"vw":126.730884},{"c":126.71,"h":126.74,"l":126.71,"n":209,"o":126.73,"t":"2026-10-20T19:15:00Z","v":12301,"vw":126.72883},{"c":126.695,"h":126.71,"l":126.69,"n":370,"o":126.71,"t":"2026-10-20T19:30:00Z","v":61154,"vw":126.703042},{"c":126.75,"h":126.755,"l":126.69,"n":1303,"o":126.69,"t":"2026-10-20T19:45:00Z","v":125348,"vw":126.726642},{"c":126.7,"h":126.76,"l":126.7,"n":16,"o":126.76,"t":"2026-10-20T20:00:00Z","v":94811,"vw":126.701799},{"c":126.785,"h":126.79,"l":126.72,"n":397,"o":126.73,"t":"2026-10-21T13:30:00Z","v":48065,"vw":126.754833},{"c":126.795,"h":126.8,"l":126.785,"n":162,"o":126.785,"t":"2026-10-21T13:45:00Z","v":23929,"vw":126.792224},{"c":126.76,"h":126.79,"l":126.75,"n":461,"o":126.79,"t":"2026-10-21T14:00:00Z","v":41829,"vw":126.761935},{"c":126.765,"h":126.78,"l":126.76,"n":290,"o":126.765,"t":"2026-10-21T14:15:00Z","v":20729,"vw":126.770353},{"c":126.76,"h":126.77,"l":126.76,"n":202,"o":126.77,"t":"2026-10-21T14:30:00Z","v":12277,"vw":126.761649},{"c":126.765,"h":126.77,"l":126.76,"n":174,"o":126.76,"t":"2026-10-21T14:45:00Z","v":8792,"vw":126.762033},{"c":126.785,"h":126.785,"l":126.76,"n":203,"o":126.765,"t":"2026-10-21T15:00:00Z","v":20312,"vw":126.771615},{"c":126.765,"h":126.78,"l":126.765,"n":70,"o":126.78,"t":"2026-10-21T15:15:00Z","v":1701,"vw":126.77},{"c":126.765,"h":126.77,"l":126.76,"n":95,"o":126.77,"t":"2026-10-21T15:30:00Z","v":2562,"vw":126.765623},{"c":126.78,"h":126.785,"l":126.7661,"n":119,"o":126.7661,"t":"2026-10-21T15:45:00Z","v":4773,"vw":126.772469},{"c":126.78,"h":126.78,"l":126.77,"n":87,"o":126.775,"t":"2026-10-21T16:00:00Z","v":3959,"vw":126.771954},{"c":126.79,"h":126.79,"l":126.77,"n":115,"o":126.77,"t":"2026-10-21T16:15:00Z","v":88092,"vw":126.770328},{"c":126.745,"h":126.785,"l":126.73,"n":369,"o":126.785,"t":"2026-10-21T16:30:00Z","v":34336,"vw":126.756754},{"c":126.755,"h":126.76,"l":126.74,"n":135,"o":126.745,"t":"2026-10-21T16:45:00Z","v":11985,"vw":126.751843},{"c":126.758,"h":126.765,"l":126.75,"n":190,"o":126.76,"t":"2026-10-21T17:00:00Z","v":9019,"vw":126.757158},{"c":126.76,"h":126.765,"l":126.75,"n":173,"o":126.75,"t":"2026-10-21T17:15:00Z","v":11871,"vw":126.760343},{"c":126.765,"h":126.77,"l":126.765,"n":147,"o":126.765,"t":"2026-10-21T17:30:00Z","v":5258,"vw":126.768611},{"c":126.77,"h":126.775,"l":126.76,"n":157,"o":126.765,"t":"2026-10-21T17:45:00Z","v":6105,"vw":126.767405},{"c":126.77,"h":126.78,"l":126.765,"n":140,"o":126.765,"t":"2026-10-21T18:00:00Z","v":3772,"vw":126.77152},{"c":126.77,"h":126.77,"l":126.7603,"n":143,"o":126.77,"t":"2026-10-21T18:15:00Z","v":57338,"vw":126.769784},{"c":126.765,"h":126.785,"l":126.765,"n":180,"o":126.78,"t":"2026-10-21T18:30:00Z","v":8741,"vw":126.770597},{"c":126.74,"h":126.765,"l":126.73,"n":417,"o":126.765,"t":"2026-10-21T18:45:00Z","v":47298,"vw":126.754525},{"c":126.765,"h":126.77,"l":126.74,"n":388,"o":126.74,"t":"2026-10-21T19:00:00Z","v":17229,"vw":126.75625},{"c":126.775,"h":126.775,"l":126.75,"n":381,"o":126.76,"t":"2026-10-21T19:15:00Z","v":21985,"vw":126.756411},{"c":126.785,"h":126.785,"l":126.765,"n":265,"o":126.78,"t":"2026-10-21T19:30:00Z","v":9606,"vw":126.774721},{"c":126.72,"h":126.83,"l":126.71,"n":1634,"o":126.78,"t":"2026-10-21T19:45:00Z","v":136944,"vw":126.748671},{"c":126.7,"h":126.7,"l":126.7,"n":28,"o":126.7,"t":"2026-10-21T20:00:00Z","v":82382,"vw":126.7},{"c":126.67,"h":126.78,"l":126.65,"n":874,"o":126.77,"t":"2026-10-22T13:30:00Z","v":72678,"vw":126.705086},{"c":126.6239,"h":126.69,"l":126.62,"n":589,"o":126.68,"t":"2026-10-22T13:45:00Z","v":61478,"vw":126.657661},{"c":126.63,"h":126.64,"l":126.61,"n":758,"o":126.625,"t":"2026-10-22T14:00:00Z","v":51893,"vw":126.620282},{"c":126.615,"h":126.632,"l":126.61,"n":385,"o":126.63,"t":"2026-10-22T14:15:00Z","v":15970,"vw":126.624468},{"c":126.62,"h":126.62,"l":126.61,"n":208,"o":126.62,"t":"2026-10-22T14:30:00Z","v":9291,"vw":126.615335},{"c":126.61,"h":126.62,"l":126.595,"n":441,"o":126.616,"t":"2026-10-22T14:45:00Z","v":63133,"vw":126.606538},{"c":126.615,"h":126.615,"l":126.6,"n":429,"o":126.61,"t":"2026-10-22T15:00:00Z","v":64738,"vw":126.60437},{"c":126.615,"h":126.62,"l":126.59,"n":538,"o":126.61,"t":"2026-10-22T15:15:00Z","v":49904,"vw":126.607097},{"c":126.61,"h":126.62,"l":126.6,"n":340,"o":126.615,"t":"2026-10-22T15:30:00Z","v":63183,"vw":126.606127},{"c":126.595,"h":126.615,"l":126.59,"n":327,"o":126.605,"t":"2026-10-22T15:45:00Z","v":30296,"vw":126.604419},{"c":126.605,"h":126.61,"l":126.595,"n":302,"o":126.6,"t":"2026-10-22T16:00:00Z","v":72760,"vw":126.600459},{"c":126.58,"h":126.605,"l":126.57,"n":472,"o":126.6,"t":"2026-10-22T16:15:00Z","v":58530,"vw":126.589626},{"c":126.6,"h":126.615,"l":126.57,"n":314,"o":126.575,"t":"2026-10-22T16:30:00Z","v":91798,"vw":126.57681},{"c":126.625,"h":126.635,"l":126.6,"n":307,"o":126.6,"t":"2026-10-22T16:45:00Z","v":72322,"vw":126.614434},{"c":126.61,"h":126.62,"l":126.61,"n":225,"o":126.62,"t":"2026-10-22T17:00:00Z","v":10316,"vw":126.616922},{"c":126.6,"h":126.61,"l":126.6,"n":184,"o":126.61,"t":"2026-10-22T17:15:00Z","v":5230,"vw":126.605159},{"c":126.595,"h":126.615,"l":126.59,"n":424,"o":126.6,"t":"2026-10-22T17:30:00Z","v":66659,"vw":126.602496},{"c":126.58,"h":126.605,"l":126.575,"n":283,"o":126.595,"t":"2026-10-22T17:45:00Z","v":14345,"vw":126.589523},{"c":126.59,"h":126.59,"l":126.57,"n":374,"o":126.575,"t":"2026-10-22T18:00:00Z","v":12410,"vw":126.578379},{"c":126.6,"h":126.605,"l":126.585,"n":424,"o":126.59,"t":"2026-10-22T18:15:00Z","v":14977,"vw":126.593254},{"c":126.58,"h":126.605,"l":126.58,"n":173,"o":126.601,"t":"2026-10-22T18:30:00Z","v":5792,"vw":126.592886},{"c":126.58,"h":126.61,"l":126.57,"n":582,"o":126.58,"t":"2026-10-22T18:45:00Z","v":54954,"vw":126.586167},{"c":126.595,"h":126.6,"l":126.57,"n":523,"o":126.575,"t":"2026-10-22T19:00:00Z","v":34044,"vw":126.58327},{"c":126.59,"h":126.6,"l":126.585,"n":322,"o":126.595,"t":"2026-10-22T19:15:00Z","v":23727,"vw":126.589975},{"c":126.59,"h":126.6,"l":126.58,"n":470,"o":126.59,"t":"2026-10-22T19:30:00Z","v":59430,"vw":126.584717},{"c":126.56,"h":126.595,"l":126.56,"n":1941,"o":126.59,"t":"2026-10-22T19:45:00Z","v":234238,"vw":126.573494},{"c":126.56,"h":126.57,"l":126.56,"n":26,"o":126.57,"t":"2026-10-22T20:00:00Z","v":169058,"vw":126.560034},{"c":126.62,"h":126.62,"l":126.62,"n":1,"o":126.62,"t":"2026-10-22T22:15:00Z","v":270,"vw":126.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":144.19519548678693,"iv":0.41081571498630304,"gamma":0.016073125568250746,"theta":-0.061064389911686286,"vega":0.082914881032552,"rho":0.013479399258665665,"breakevenPct":14.783656358080684},{"delta":0.2,"premium":1.304877847231981,"strike":139.1969332847791,"iv":0.3380611827259026,"gamma":0.02106734142969256,"theta":-0.05497572519508155,"vega":0.08904659876737042,"rho":0.018140412414736625,"breakevenPct":11.015969604939217},{"delta":0.25,"premium":1.695077086449477,"strike":137.8337918377311,"iv":0.32452083452750574,"gamma":0.021875708722890033,"theta":-0.052170131344193585,"vega":0.087021506345888,"rho":0.022890936564332057,"breakevenPct":10.247209959055427},{"delta":0.3,"premium":2.085276325666973,"strike":136.47065039068306,"iv":0.3109804863291089,"gamma":0.022684076016087504,"theta":-0.04936453749330561,"vega":0.08499641392440559,"rho":0.02764146071392749,"breakevenPct":9.478450313171637},{"delta":0.35,"premium":2.4754755648844693,"strike":135.10750894363505,"iv":0.29744013813071213,"gamma":0.023492443309284974,"theta":-0.046558943642417645,"vega":0.08297132150292318,"rho":0.03239198486352292,"breakevenPct":8.709690667287848},{"delta":0.4,"premium":2.8656748041019653,"strike":133.74436749658702,"iv":0.2838997899323153,"gamma":0.024300810602482445,"theta":-0.04375334979152967,"vega":0.08094622908144075,"rho":0.03714250901311836,"breakevenPct":7.940931021404057},{"delta":0.45,"premium":3.2558740433194613,"strike":132.381226049539,"iv":0.27035944173391846,"gamma":0.025109177895679916,"theta":-0.040947755940641706,"vega":0.07892113665995834,"rho":0.04189303316271378,"breakevenPct":7.172171375520268},{"delta":0.5,"premium":3.6460732825369577,"strike":131.01808460249097,"iv":0.2568190935355217,"gamma":0.025917545188877386,"theta":-0.03814216208975374,"vega":0.07689604423847593,"rho":0.04664355731230922,"breakevenPct":6.403411729636478},{"delta":0.55,"premium":4.036272521754454,"strike":129.65494315544296,"iv":0.24327874533712485,"gamma":0.02672591248207486,"theta":-0.03533656823886576,"vega":0.0748709518169935,"rho":0.05139408146190466,"breakevenPct":5.634652083752687},{"delta":0.6,"premium":4.42647176097195,"strike":128.29180170839493,"iv":0.22973839713872804,"gamma":0.02753427977527233,"theta":-0.03253097438797779,"vega":0.0728458593955111,"rho":0.05614460561150009,"breakevenPct":4.865892437868898},{"delta":0.65,"premium":4.816671000189446,"strike":126.92866026134692,"iv":0.21619804894033123,"gamma":0.0283426470684698,"theta":-0.029725380537089823,"vega":0.07082076697402867,"rho":0.06089512976109552,"breakevenPct":4.097132791985107},{"delta":0.7,"premium":5.206870239406942,"strike":125.5655188142989,"iv":0.20265770074193443,"gamma":0.029151014361667272,"theta":-0.026919786686201857,"vega":0.06879567455254626,"rho":0.06564565391069095,"breakevenPct":3.3283731461013186},{"delta":0.75,"premium":5.597069478624438,"strike":124.20237736725088,"iv":0.1891173525435376,"gamma":0.029959381654864746,"theta":-0.024114192835313887,"vega":0.06677058213106385,"rho":0.07039617806028639,"breakevenPct":2.5596135002175284},{"delta":0.8,"premium":5.987268717841935,"strike":122.83923592020285,"iv":0.17557700434514079,"gamma":0.030767748948062217,"theta":-0.021308598984425914,"vega":0.06474548970958144,"rho":0.07514670220988182,"breakevenPct":1.7908538543337382},{"delta":0.85,"premium":6.37746795705943,"strike":121.47609447315483,"iv":0.16203665614674398,"gamma":0.03157611624125969,"theta":-0.018503005133537948,"vega":0.06272039728809901,"rho":0.07989722635947724,"breakevenPct":1.022094208449948},{"delta":0.9,"premium":6.767667196276927,"strike":120.11295302610681,"iv":0.14849630794834714,"gamma":0.03238448353445716,"theta":-0.015697411282649974,"vega":0.0606953048666166,"rho":0.08464775050907268,"breakevenPct":0.25333456256615783}],"put":[{"delta":0.1,"premium":0.6007283745262451,"strike":100.63630407966242,"iv":0.6482921182676847,"gamma":0.06194469903377924,"theta":-0.04142189000276358,"vega":0.05989278529283058,"rho":-0.013630351771570737,"breakevenPct":20.957983798090886},{"delta":0.15,"premium":0.161001957157981,"strike":125.01571708165426,"iv":0.054944014093836424,"gamma":0.11853089524572208,"theta":-0.005495433637541762,"vega":0.08236546764025514,"rho":-0.021161231005954514,"breakevenPct":1.3474121961944772},{"delta":0.2,"premium":0.45001769960678983,"strike":125.42859671372399,"iv":0.060308161369032214,"gamma":0.1148338363287471,"theta":-0.006083949737811662,"vega":0.08486170126846462,"rho":-0.02614844964512497,"breakevenPct":1.2495424983271273},{"delta":0.25,"premium":0.7390334420555985,"strike":125.84147634579371,"iv":0.065672308644228,"gamma":0.1111367774117721,"theta":-0.006672465838081562,"vega":0.0873579348966741,"rho":-0.031135668284295433,"breakevenPct":1.1516728004597774},{"delta":0.3,"premium":1.028049184504407,"strike":126.25435597786344,"iv":0.07103645591942379,"gamma":0.10743971849479711,"theta":-0.007260981938351462,"vega":0.08985416852488358,"rho":-0.03612288692346589,"breakevenPct":1.0538031025924275},{"delta":0.35,"premium":1.3170649269532158,"strike":126.66723560993317,"iv":0.07640060319461958,"gamma":0.10374265957782212,"theta":-0.007849498038621363,"vega":0.09235040215309306,"rho":-0.04111010556263635,"breakevenPct":0.9559334047250776},{"delta":0.4,"premium":1.6060806694020247,"strike":127.08011524200289,"iv":0.08176475046981538,"gamma":0.10004560066084713,"theta":-0.008438014138891264,"vega":0.09484663578130255,"rho":-0.0460973242018068,"breakevenPct":0.8580637068577277},{"delta":0.45,"premium":1.8950964118508336,"strike":127.49299487407262,"iv":0.08712889774501116,"gamma":0.09634854174387214,"theta":-0.009026530239161164,"vega":0.09734286940951203,"rho":-0.051084542840977264,"breakevenPct":0.7601940089903778},{"delta":0.5,"premium":2.1841121542996422,"strike":127.90587450614234,"iv":0.09249304502020694,"gamma":0.09265148282689714,"theta":-0.009615046339431065,"vega":0.0998391030377215,"rho":-0.05607176148014772,"breakevenPct":0.6623243111230279},{"delta":0.55,"premium":2.4731278967484513,"strike":128.31875413821209,"iv":0.09785719229540274,"gamma":0.08895442390992216,"theta":-0.010203562439700966,"vega":0.10233533666593099,"rho":-0.06105898011931818,"breakevenPct":0.5644546132556779},{"delta":0.6,"premium":2.762143639197259,"strike":128.7316337702818,"iv":0.10322133957059852,"gamma":0.08525736499294717,"theta":-0.010792078539970865,"vega":0.10483157029414047,"rho":-0.06604619875848863,"breakevenPct":0.46658491538832825},{"delta":0.65,"premium":3.0511593816460687,"strike":129.14451340235152,"iv":0.10858548684579433,"gamma":0.08156030607597217,"theta":-0.011380594640240767,"vega":0.10732780392234996,"rho":-0.07103341739765909,"breakevenPct":0.36871521752097813},{"delta":0.7,"premium":3.340175124094877,"strike":129.55739303442124,"iv":0.1139496341209901,"gamma":0.0778632471589972,"theta":-0.011969110740510665,"vega":0.10982403755055943,"rho":-0.07602063603682954,"breakevenPct":0.2708455196536286},{"delta":0.75,"premium":3.6291908665436856,"strike":129.97027266649098,"iv":0.1193137813961859,"gamma":0.0741661882420222,"theta":-0.012557626840780566,"vega":0.11232027117876892,"rho":-0.08100785467600001,"breakevenPct":0.17297582178627846},{"delta":0.8,"premium":5.264211695040711,"strike":131.71724648408588,"iv":0.13876143597335308,"gamma":0.05892561065877128,"theta":-0.01084840858623242,"vega":0.09711347150259067,"rho":-0.08672836656167637,"breakevenPct":0.13336447881000765},{"delta":0.85,"premium":7.003663952627681,"strike":133.56772760917838,"iv":0.15930177646188004,"gamma":0.042789415247964493,"theta":-0.008960917838638048,"vega":0.08053316062176168,"rho":-0.09250577188889197,"breakevenPct":0.09827318060976888},{"delta":0.9,"premium":14.145364238410593,"strike":140.6953642384106,"iv":0.2750933774834437,"gamma":0.018021192052980136,"theta":-0.015789403973509933,"vega":0.06252649006622517,"rho":-0.10225367729824687,"breakevenPct":0.00790139064475752}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":144.19519548678693,"iv":0.41081571498630304,"gamma":0.016073125568250746,"theta":-0.061064389911686286,"vega":0.082914881032552,"rho":0.013479399258665665,"breakevenPct":14.783656358080684},{"delta":0.2,"premium":1.304877847231981,"strike":139.1969332847791,"iv":0.3380611827259026,"gamma":0.02106734142969256,"theta":-0.05497572519508155,"vega":0.08904659876737042,"rho":0.018140412414736625,"breakevenPct":11.015969604939217},{"delta":0.25,"premium":1.695077086449477,"strike":137.8337918377311,"iv":0.32452083452750574,"gamma":0.021875708722890033,"theta":-0.052170131344193585,"vega":0.087021506345888,"rho":0.022890936564332057,"breakevenPct":10.247209959055427},{"delta":0.3,"premium":2.085276325666973,"strike":136.47065039068306,"iv":0.3109804863291089,"gamma":0.022684076016087504,"theta":-0.04936453749330561,"vega":0.08499641392440559,"rho":0.02764146071392749,"breakevenPct":9.478450313171637},{"delta":0.35,"premium":2.4754755648844693,"strike":135.10750894363505,"iv":0.29744013813071213,"gamma":0.023492443309284974,"theta":-0.046558943642417645,"vega":0.08297132150292318,"rho":0.03239198486352292,"breakevenPct":8.709690667287848},{"delta":0.4,"premium":2.8656748041019653,"strike":133.74436749658702,"iv":0.2838997899323153,"gamma":0.024300810602482445,"theta":-0.04375334979152967,"vega":0.08094622908144075,"rho":0.03714250901311836,"breakevenPct":7.940931021404057},{"delta":0.45,"premium":3.2558740433194613,"strike":132.381226049539,"iv":0.27035944173391846,"gamma":0.025109177895679916,"theta":-0.040947755940641706,"vega":0.07892113665995834,"rho":0.04189303316271378,"breakevenPct":7.172171375520268},{"delta":0.5,"premium":3.6460732825369577,"strike":131.01808460249097,"iv":0.2568190935355217,"gamma":0.025917545188877386,"theta":-0.03814216208975374,"vega":0.07689604423847593,"rho":0.04664355731230922,"breakevenPct":6.403411729636478},{"delta":0.55,"premium":4.036272521754454,"strike":129.65494315544296,"iv":0.24327874533712485,"gamma":0.02672591248207486,"theta":-0.03533656823886576,"vega":0.0748709518169935,"rho":0.05139408146190466,"breakevenPct":5.634652083752687},{"delta":0.6,"premium":4.42647176097195,"strike":128.29180170839493,"iv":0.22973839713872804,"gamma":0.02753427977527233,"theta":-0.03253097438797779,"vega":0.0728458593955111,"rho":0.05614460561150009,"breakevenPct":4.865892437868898},{"delta":0.65,"premium":4.816671000189446,"strike":126.92866026134692,"iv":0.21619804894033123,"gamma":0.0283426470684698,"theta":-0.029725380537089823,"vega":0.07082076697402867,"rho":0.06089512976109552,"breakevenPct":4.097132791985107},{"delta":0.7,"premium":5.206870239406942,"strike":125.5655188142989,"iv":0.20265770074193443,"gamma":0.029151014361667272,"theta":-0.026919786686201857,"vega":0.06879567455254626,"rho":0.06564565391069095,"breakevenPct":3.3283731461013186},{"delta":0.75,"premium":5.597069478624438,"strike":124.20237736725088,"iv":0.1891173525435376,"gamma":0.029959381654864746,"theta":-0.024114192835313887,"vega":0.06677058213106385,"rho":0.07039617806028639,"breakevenPct":2.5596135002175284},{"delta":0.8,"premium":5.987268717841935,"strike":122.83923592020285,"iv":0.17557700434514079,"gamma":0.030767748948062217,"theta":-0.021308598984425914,"vega":0.06474548970958144,"rho":0.07514670220988182,"breakevenPct":1.7908538543337382},{"delta":0.85,"premium":6.37746795705943,"strike":121.47609447315483,"iv":0.16203665614674398,"gamma":0.03157611624125969,"theta":-0.018503005133537948,"vega":0.06272039728809901,"rho":0.07989722635947724,"breakevenPct":1.022094208449948},{"delta":0.9,"premium":6.767667196276927,"strike":120.11295302610681,"iv":0.14849630794834714,"gamma":0.03238448353445716,"theta":-0.015697411282649974,"vega":0.0606953048666166,"rho":0.08464775050907268,"breakevenPct":0.25333456256615783}],"put":[{"delta":0.1,"premium":0.6007283745262451,"strike":100.63630407966242,"iv":0.6482921182676847,"gamma":0.06194469903377924,"theta":-0.04142189000276358,"vega":0.05989278529283058,"rho":-0.013630351771570737,"breakevenPct":20.957983798090886},{"delta":0.15,"premium":0.161001957157981,"strike":125.01571708165426,"iv":0.054944014093836424,"gamma":0.11853089524572208,"theta":-0.005495433637541762,"vega":0.08236546764025514,"rho":-0.021161231005954514,"breakevenPct":1.3474121961944772},{"delta":0.2,"premium":0.45001769960678983,"strike":125.42859671372399,"iv":0.060308161369032214,"gamma":0.1148338363287471,"theta":-0.006083949737811662,"vega":0.08486170126846462,"rho":-0.02614844964512497,"breakevenPct":1.2495424983271273},{"delta":0.25,"premium":0.7390334420555985,"strike":125.84147634579371,"iv":0.065672308644228,"gamma":0.1111367774117721,"theta":-0.006672465838081562,"vega":0.0873579348966741,"rho":-0.031135668284295433,"breakevenPct":1.1516728004597774},{"delta":0.3,"premium":1.028049184504407,"strike":126.25435597786344,"iv":0.07103645591942379,"gamma":0.10743971849479711,"theta":-0.007260981938351462,"vega":0.08985416852488358,"rho":-0.03612288692346589,"breakevenPct":1.0538031025924275},{"delta":0.35,"premium":1.3170649269532158,"strike":126.66723560993317,"iv":0.07640060319461958,"gamma":0.10374265957782212,"theta":-0.007849498038621363,"vega":0.09235040215309306,"rho":-0.04111010556263635,"breakevenPct":0.9559334047250776},{"delta":0.4,"premium":1.6060806694020247,"strike":127.08011524200289,"iv":0.08176475046981538,"gamma":0.10004560066084713,"theta":-0.008438014138891264,"vega":0.09484663578130255,"rho":-0.0460973242018068,"breakevenPct":0.8580637068577277},{"delta":0.45,"premium":1.8950964118508336,"strike":127.49299487407262,"iv":0.08712889774501116,"gamma":0.09634854174387214,"theta":-0.009026530239161164,"vega":0.09734286940951203,"rho":-0.051084542840977264,"breakevenPct":0.7601940089903778},{"delta":0.5,"premium":2.1841121542996422,"strike":127.90587450614234,"iv":0.09249304502020694,"gamma":0.09265148282689714,"theta":-0.009615046339431065,"vega":0.0998391030377215,"rho":-0.05607176148014772,"breakevenPct":0.6623243111230279},{"delta":0.55,"premium":2.4731278967484513,"strike":128.31875413821209,"iv":0.09785719229540274,"gamma":0.08895442390992216,"theta":-0.010203562439700966,"vega":0.10233533666593099,"rho":-0.06105898011931818,"breakevenPct":0.5644546132556779},{"delta":0.6,"premium":2.762143639197259,"strike":128.7316337702818,"iv":0.10322133957059852,"gamma":0.08525736499294717,"theta":-0.010792078539970865,"vega":0.10483157029414047,"rho":-0.06604619875848863,"breakevenPct":0.46658491538832825},{"delta":0.65,"premium":3.0511593816460687,"strike":129.14451340235152,"iv":0.10858548684579433,"gamma":0.08156030607597217,"theta":-0.011380594640240767,"vega":0.10732780392234996,"rho":-0.07103341739765909,"breakevenPct":0.36871521752097813},{"delta":0.7,"premium":3.340175124094877,"strike":129.55739303442124,"iv":0.1139496341209901,"gamma":0.0778632471589972,"theta":-0.011969110740510665,"vega":0.10982403755055943,"rho":-0.07602063603682954,"breakevenPct":0.2708455196536286},{"delta":0.75,"premium":3.6291908665436856,"strike":129.97027266649098,"iv":0.1193137813961859,"gamma":0.0741661882420222,"theta":-0.012557626840780566,"vega":0.11232027117876892,"rho":-0.08100785467600001,"breakevenPct":0.17297582178627846},{"delta":0.8,"premium":5.264211695040711,"strike":131.71724648408588,"iv":0.13876143597335308,"gamma":0.05892561065877128,"theta":-0.01084840858623242,"vega":0.09711347150259067,"rho":-0.08672836656167637,"breakevenPct":0.13336447881000765},{"delta":0.85,"premium":7.003663952627681,"strike":133.56772760917838,"iv":0.15930177646188004,"gamma":0.042789415247964493,"theta":-0.008960917838638048,"vega":0.08053316062176168,"rho":-0.09250577188889197,"breakevenPct":0.09827318060976888},{"delta":0.9,"premium":14.145364238410593,"strike":140.6953642384106,"iv":0.2750933774834437,"gamma":0.018021192052980136,"theta":-0.015789403973509933,"vega":0.06252649006622517,"rho":-0.10225367729824687,"breakevenPct":0.00790139064475752}]}},"errors":["fundamentals:provider_http_429"],"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"}}