{"symbol":"MHO","url":"https://intraalpha.com/companies/MHO","capturedAt":"2026-10-23T01:58:52.433Z","state":"ready","quote":{"symbol":"MHO","last_price":123.3,"prev_close":114.04,"regular_close":123.3,"change":9.26,"change_pct":8.12,"regular_change":9.26,"regular_change_pct":8.12,"extended_change":0,"extended_change_pct":0,"bid":113.41,"ask":160,"bid_size":100,"ask_size":200,"volume":727937,"vwap":121.968843,"open":113.61,"high":123.89,"low":113.4,"close":123.3,"trade_count":17728,"last_trade_at":"2026-10-22T23:00:00.002290687Z","last_quote_at":"2026-10-22T23:55:28.434998674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:50.378317575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MHO","fetched_at":"2026-10-23T01:58:51.991126+00:00","name":"M/I Homes Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"M / I Homes, Inc., is a builder of single-family homes in Ohio, Indiana, Illinois, Michigan, Minnesota, North Carolina, Florida and Texas, United States. The company is headquartered in Columbus, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2883277000,"ebitda":450460000,"pe_ratio":9.58,"peg_ratio":0.954,"book_value":127.88,"dividend_per_share":null,"dividend_yield":null,"eps":11.91,"revenue_ttm":4263061000,"gross_profit_ttm":891090000,"profit_margin":0.0744,"operating_margin_ttm":0.0928,"return_on_assets_ttm":0.0564,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":-0.317,"quarterly_revenue_growth":-0.085,"analyst_target_price":170.67,"analyst_number":1,"beta":1.604,"fifty_two_week_high":163.66,"fifty_two_week_low":113.4,"fifty_day_ma":139.9,"two_hundred_day_ma":137.97,"shares_outstanding":25283000,"forward_pe":11.88,"price_to_sales":0.676,"price_to_book":1.118,"ev_to_revenue":0.909,"ev_to_ebitda":8.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:51.991126+00:00"},"optionObservedAt":"2026-10-22T19:55:02.634Z","bars":[{"c":126.21,"h":126.21,"l":126.21,"n":7,"o":126.21,"t":"2026-10-16T13:30:00Z","v":4439,"vw":126.21},{"c":128.1,"h":128.1,"l":128.1,"n":17,"o":128.1,"t":"2026-10-16T13:45:00Z","v":155,"vw":128.1},{"c":128.215,"h":128.33,"l":128.215,"n":26,"o":128.33,"t":"2026-10-16T13:50:00Z","v":666,"vw":128.2725},{"c":127.54,"h":127.54,"l":127.54,"n":7,"o":127.54,"t":"2026-10-16T13:55:00Z","v":275,"vw":127.54},{"c":128.015,"h":128.015,"l":128.015,"n":6,"o":128.015,"t":"2026-10-16T14:00:00Z","v":163,"vw":128.015},{"c":127.525,"h":127.705,"l":127.465,"n":64,"o":127.69,"t":"2026-10-16T14:05:00Z","v":1678,"vw":127.571403},{"c":127.49,"h":127.6925,"l":127.39,"n":79,"o":127.67,"t":"2026-10-16T14:10:00Z","v":1909,"vw":127.575828},{"c":127.15,"h":127.15,"l":127.15,"n":3,"o":127.15,"t":"2026-10-16T14:15:00Z","v":173,"vw":127.15},{"c":127.49,"h":127.49,"l":127.43,"n":40,"o":127.43,"t":"2026-10-16T14:20:00Z","v":1027,"vw":127.45},{"c":127.66,"h":127.66,"l":127.66,"n":25,"o":127.66,"t":"2026-10-16T14:25:00Z","v":782,"vw":127.66},{"c":127.89,"h":127.89,"l":127.57,"n":78,"o":127.57,"t":"2026-10-16T14:30:00Z","v":2434,"vw":127.665702},{"c":127.4,"h":127.635,"l":127.4,"n":54,"o":127.6,"t":"2026-10-16T14:35:00Z","v":1405,"vw":127.500556},{"c":127,"h":127.2508,"l":127,"n":63,"o":127.16,"t":"2026-10-16T14:40:00Z","v":1127,"vw":127.101245},{"c":127.065,"h":127.16,"l":126.8775,"n":36,"o":126.8775,"t":"2026-10-16T14:45:00Z","v":980,"vw":127.065625},{"c":127.27,"h":127.27,"l":127.27,"n":5,"o":127.27,"t":"2026-10-16T14:50:00Z","v":106,"vw":127.27},{"c":127.26,"h":127.27,"l":127.26,"n":24,"o":127.27,"t":"2026-10-16T14:55:00Z","v":757,"vw":127.263333},{"c":127.63,"h":127.79,"l":127.63,"n":19,"o":127.79,"t":"2026-10-16T15:05:00Z","v":763,"vw":127.737712},{"c":127.84,"h":127.98,"l":127.84,"n":35,"o":127.98,"t":"2026-10-16T15:10:00Z","v":890,"vw":127.933947},{"c":127.72,"h":127.79,"l":127.72,"n":28,"o":127.79,"t":"2026-10-16T15:15:00Z","v":1215,"vw":127.736667},{"c":127.54,"h":127.83,"l":127.54,"n":92,"o":127.76,"t":"2026-10-16T15:20:00Z","v":2500,"vw":127.738334},{"c":127.29,"h":127.64,"l":127.07,"n":109,"o":127.64,"t":"2026-10-16T15:25:00Z","v":1593,"vw":127.3275},{"c":127.2,"h":127.275,"l":127.1875,"n":7,"o":127.275,"t":"2026-10-16T15:30:00Z","v":383,"vw":127.21703},{"c":127.135,"h":127.36,"l":127,"n":109,"o":127.2,"t":"2026-10-16T15:35:00Z","v":2702,"vw":127.15695},{"c":126.29,"h":126.99,"l":126.29,"n":207,"o":126.99,"t":"2026-10-16T15:40:00Z","v":4065,"vw":126.690254},{"c":126.07,"h":126.285,"l":126.07,"n":59,"o":126.19,"t":"2026-10-16T15:45:00Z","v":1530,"vw":126.21458},{"c":126.575,"h":126.6,"l":126.13,"n":103,"o":126.13,"t":"2026-10-16T15:50:00Z","v":3876,"vw":126.315278},{"c":126.385,"h":126.5,"l":126.34,"n":33,"o":126.34,"t":"2026-10-16T15:55:00Z","v":1187,"vw":126.436567},{"c":126.15,"h":126.41,"l":126.13,"n":129,"o":126.41,"t":"2026-10-16T16:00:00Z","v":4385,"vw":126.201727},{"c":126.13,"h":126.3,"l":126.1,"n":23,"o":126.3,"t":"2026-10-16T16:05:00Z","v":751,"vw":126.1925},{"c":126.14,"h":126.14,"l":126.04,"n":42,"o":126.04,"t":"2026-10-16T16:10:00Z","v":1243,"vw":126.123333},{"c":126.33,"h":126.33,"l":126.165,"n":101,"o":126.28,"t":"2026-10-16T16:15:00Z","v":3102,"vw":126.245019},{"c":126.28,"h":126.35,"l":126.28,"n":46,"o":126.35,"t":"2026-10-16T16:20:00Z","v":1784,"vw":126.311111},{"c":125.92,"h":126.19,"l":125.92,"n":92,"o":126.19,"t":"2026-10-16T16:25:00Z","v":2990,"vw":126.116834},{"c":126.055,"h":126.055,"l":126.055,"n":13,"o":126.055,"t":"2026-10-16T16:30:00Z","v":485,"vw":126.055},{"c":126.32,"h":126.32,"l":126.095,"n":93,"o":126.095,"t":"2026-10-16T16:35:00Z","v":2763,"vw":126.144615},{"c":126.01,"h":126.14,"l":126.01,"n":86,"o":126.14,"t":"2026-10-16T16:40:00Z","v":3547,"vw":126.114348},{"c":126.15,"h":126.15,"l":125.965,"n":48,"o":125.965,"t":"2026-10-16T16:45:00Z","v":1456,"vw":126.104375},{"c":126.25,"h":126.29,"l":126.25,"n":48,"o":126.29,"t":"2026-10-16T16:50:00Z","v":1018,"vw":126.266667},{"c":126.29,"h":126.42,"l":126.26,"n":45,"o":126.42,"t":"2026-10-16T16:55:00Z","v":1510,"vw":126.304},{"c":125.99,"h":126.14,"l":125.98,"n":137,"o":126.09,"t":"2026-10-16T17:00:00Z","v":4663,"vw":126.077508},{"c":125.6,"h":125.82,"l":125.6,"n":51,"o":125.82,"t":"2026-10-16T17:05:00Z","v":1444,"vw":125.727208},{"c":125.72,"h":125.72,"l":125.71,"n":37,"o":125.72,"t":"2026-10-16T17:10:00Z","v":972,"vw":125.717549},{"c":125.51,"h":125.81,"l":125.51,"n":145,"o":125.74,"t":"2026-10-16T17:15:00Z","v":3818,"vw":125.665287},{"c":125.5975,"h":125.5975,"l":125.485,"n":70,"o":125.485,"t":"2026-10-16T17:20:00Z","v":1709,"vw":125.552038},{"c":125.55,"h":125.59,"l":125.55,"n":37,"o":125.59,"t":"2026-10-16T17:25:00Z","v":570,"vw":125.567778},{"c":125.775,"h":125.775,"l":125.45,"n":64,"o":125.54,"t":"2026-10-16T17:30:00Z","v":2192,"vw":125.568869},{"c":125.71,"h":125.83,"l":125.71,"n":76,"o":125.72,"t":"2026-10-16T17:35:00Z","v":2694,"vw":125.770502},{"c":126.01,"h":126.025,"l":125.7175,"n":123,"o":125.7175,"t":"2026-10-16T17:40:00Z","v":3506,"vw":125.895387},{"c":125.83,"h":125.83,"l":125.83,"n":32,"o":125.83,"t":"2026-10-16T17:45:00Z","v":456,"vw":125.83},{"c":125.68,"h":125.8,"l":125.66,"n":130,"o":125.75,"t":"2026-10-16T17:50:00Z","v":4213,"vw":125.71375},{"c":125.68,"h":125.68,"l":125.565,"n":27,"o":125.565,"t":"2026-10-16T17:55:00Z","v":892,"vw":125.64875},{"c":125.095,"h":125.61,"l":124.965,"n":184,"o":125.61,"t":"2026-10-16T18:00:00Z","v":4619,"vw":125.356818},{"c":124.91,"h":124.96,"l":124.91,"n":66,"o":124.96,"t":"2026-10-16T18:05:00Z","v":1911,"vw":124.934},{"c":124.93,"h":125.11,"l":124.93,"n":88,"o":125.005,"t":"2026-10-16T18:10:00Z","v":2399,"vw":125.031349},{"c":125.05,"h":125.095,"l":124.93,"n":91,"o":125.095,"t":"2026-10-16T18:15:00Z","v":2687,"vw":124.992777},{"c":125.045,"h":125.045,"l":124.995,"n":39,"o":124.995,"t":"2026-10-16T18:20:00Z","v":921,"vw":125.027818},{"c":124.99,"h":125.0575,"l":124.88,"n":133,"o":125.0575,"t":"2026-10-16T18:25:00Z","v":4699,"vw":124.960498},{"c":124.86,"h":125.0575,"l":124.86,"n":94,"o":125.01,"t":"2026-10-16T18:30:00Z","v":2006,"vw":124.9725},{"c":124.985,"h":124.985,"l":124.84,"n":38,"o":124.84,"t":"2026-10-16T18:35:00Z","v":1105,"vw":124.936667},{"c":125.105,"h":125.165,"l":125.005,"n":38,"o":125.125,"t":"2026-10-16T18:40:00Z","v":1462,"vw":125.103033},{"c":125.11,"h":125.11,"l":125.11,"n":16,"o":125.11,"t":"2026-10-16T18:45:00Z","v":366,"vw":125.11},{"c":124.895,"h":125.03,"l":124.895,"n":120,"o":124.99,"t":"2026-10-16T18:50:00Z","v":3306,"vw":124.962507},{"c":124.84,"h":124.895,"l":124.81,"n":55,"o":124.895,"t":"2026-10-16T18:55:00Z","v":955,"vw":124.855},{"c":124.69,"h":124.93,"l":124.69,"n":113,"o":124.84,"t":"2026-10-16T19:00:00Z","v":3260,"vw":124.851177},{"c":124.855,"h":124.86,"l":124.7,"n":87,"o":124.77,"t":"2026-10-16T19:05:00Z","v":3973,"vw":124.814474},{"c":125.05,"h":125.2299,"l":124.85,"n":112,"o":124.98,"t":"2026-10-16T19:10:00Z","v":3250,"vw":125.025076},{"c":125,"h":125.12,"l":124.94,"n":186,"o":125.065,"t":"2026-10-16T19:15:00Z","v":6866,"vw":125.027483},{"c":124.92,"h":125.09,"l":124.815,"n":191,"o":124.95,"t":"2026-10-16T19:20:00Z","v":6059,"vw":124.946655},{"c":124.675,"h":124.83,"l":124.53,"n":147,"o":124.83,"t":"2026-10-16T19:25:00Z","v":4610,"vw":124.674824},{"c":124.45,"h":124.6,"l":124.35,"n":152,"o":124.52,"t":"2026-10-16T19:30:00Z","v":4977,"vw":124.460986},{"c":124.46,"h":124.55,"l":124.38,"n":202,"o":124.55,"t":"2026-10-16T19:35:00Z","v":5814,"vw":124.496551},{"c":124.14,"h":124.63,"l":124.13,"n":305,"o":124.53,"t":"2026-10-16T19:40:00Z","v":9701,"vw":124.366253},{"c":123.89,"h":124.23,"l":123.84,"n":293,"o":124.05,"t":"2026-10-16T19:45:00Z","v":9280,"vw":124.106569},{"c":123.81,"h":124.07,"l":123.8,"n":560,"o":123.89,"t":"2026-10-16T19:50:00Z","v":22524,"vw":123.96441},{"c":124.44,"h":124.49,"l":123.76,"n":1422,"o":123.835,"t":"2026-10-16T19:55:00Z","v":57105,"vw":124.144671},{"c":124.48,"h":124.48,"l":124.48,"n":32,"o":124.48,"t":"2026-10-16T20:00:00Z","v":87894,"vw":124.48},{"c":124.68,"h":125.39,"l":124.68,"n":65,"o":125.39,"t":"2026-10-19T13:30:00Z","v":2298,"vw":125.34543},{"c":124,"h":124.26,"l":123.3,"n":716,"o":123.855,"t":"2026-10-19T13:35:00Z","v":39590,"vw":123.95973},{"c":123.353,"h":123.45,"l":122.81,"n":362,"o":122.81,"t":"2026-10-19T13:45:00Z","v":9378,"vw":123.261288},{"c":122.98,"h":123.07,"l":122.98,"n":31,"o":123.03,"t":"2026-10-19T13:50:00Z","v":946,"vw":123.024},{"c":122.885,"h":122.885,"l":122.885,"n":18,"o":122.885,"t":"2026-10-19T13:55:00Z","v":454,"vw":122.885},{"c":122.78,"h":122.9,"l":122.65,"n":205,"o":122.885,"t":"2026-10-19T14:00:00Z","v":4409,"vw":122.79505},{"c":123.025,"h":123.025,"l":123.025,"n":6,"o":123.025,"t":"2026-10-19T14:05:00Z","v":175,"vw":123.025},{"c":123.1385,"h":123.1385,"l":123.1385,"n":13,"o":123.1385,"t":"2026-10-19T14:10:00Z","v":543,"vw":123.1385},{"c":123.235,"h":123.235,"l":123.205,"n":15,"o":123.205,"t":"2026-10-19T14:15:00Z","v":425,"vw":123.225},{"c":122.865,"h":122.865,"l":122.65,"n":48,"o":122.65,"t":"2026-10-19T14:25:00Z","v":1058,"vw":122.735},{"c":122.58,"h":122.67,"l":122.4725,"n":54,"o":122.67,"t":"2026-10-19T14:35:00Z","v":1049,"vw":122.589375},{"c":122.63,"h":122.63,"l":122.63,"n":12,"o":122.63,"t":"2026-10-19T14:40:00Z","v":500,"vw":122.63},{"c":122.83,"h":122.83,"l":122.83,"n":14,"o":122.83,"t":"2026-10-19T14:45:00Z","v":199,"vw":122.83},{"c":122.56,"h":122.6,"l":122.51,"n":70,"o":122.6,"t":"2026-10-19T14:55:00Z","v":1672,"vw":122.542},{"c":123.33,"h":123.33,"l":123.005,"n":13,"o":123.005,"t":"2026-10-19T15:05:00Z","v":379,"vw":123.113333},{"c":123.635,"h":123.635,"l":123.13,"n":47,"o":123.13,"t":"2026-10-19T15:10:00Z","v":1371,"vw":123.45899},{"c":123.81,"h":123.81,"l":123.81,"n":8,"o":123.81,"t":"2026-10-19T15:15:00Z","v":198,"vw":123.81},{"c":123.81,"h":123.81,"l":123.77,"n":31,"o":123.77,"t":"2026-10-19T15:20:00Z","v":759,"vw":123.78875},{"c":123.78,"h":123.78,"l":123.78,"n":12,"o":123.78,"t":"2026-10-19T15:25:00Z","v":174,"vw":123.78},{"c":123.6,"h":123.76,"l":123.6,"n":28,"o":123.76,"t":"2026-10-19T15:35:00Z","v":588,"vw":123.653333},{"c":123.32,"h":123.43,"l":123.32,"n":65,"o":123.43,"t":"2026-10-19T15:40:00Z","v":1231,"vw":123.407857},{"c":123.54,"h":123.54,"l":123.39,"n":83,"o":123.39,"t":"2026-10-19T15:45:00Z","v":2190,"vw":123.494861},{"c":123.3503,"h":123.3503,"l":123.3503,"n":42,"o":123.3503,"t":"2026-10-19T15:50:00Z","v":416,"vw":123.3503},{"c":123.56,"h":123.56,"l":123.37,"n":130,"o":123.37,"t":"2026-10-19T15:55:00Z","v":2477,"vw":123.516825},{"c":123.24,"h":123.24,"l":123.24,"n":22,"o":123.24,"t":"2026-10-19T16:00:00Z","v":247,"vw":123.24},{"c":123.325,"h":123.325,"l":123.325,"n":8,"o":123.325,"t":"2026-10-19T16:05:00Z","v":129,"vw":123.325},{"c":123.21,"h":123.21,"l":123.21,"n":24,"o":123.21,"t":"2026-10-19T16:10:00Z","v":310,"vw":123.21},{"c":123.23,"h":123.3025,"l":123.22,"n":47,"o":123.3025,"t":"2026-10-19T16:20:00Z","v":1076,"vw":123.250833},{"c":123.32,"h":123.32,"l":123.17,"n":53,"o":123.17,"t":"2026-10-19T16:25:00Z","v":955,"vw":123.245},{"c":123.185,"h":123.35,"l":123.145,"n":90,"o":123.145,"t":"2026-10-19T16:45:00Z","v":1920,"vw":123.18906},{"c":123.11,"h":123.12,"l":123.11,"n":53,"o":123.12,"t":"2026-10-19T16:50:00Z","v":1014,"vw":123.11375},{"c":123.03,"h":123.03,"l":122.99,"n":71,"o":123,"t":"2026-10-19T17:00:00Z","v":1650,"vw":123.003333},{"c":122.81,"h":122.86,"l":122.5,"n":121,"o":122.86,"t":"2026-10-19T17:05:00Z","v":3776,"vw":122.711963},{"c":122.63,"h":122.63,"l":122.63,"n":9,"o":122.63,"t":"2026-10-19T17:10:00Z","v":225,"vw":122.63},{"c":122.55,"h":122.775,"l":122.55,"n":23,"o":122.775,"t":"2026-10-19T17:15:00Z","v":487,"vw":122.69073},{"c":122.62,"h":122.64,"l":122.62,"n":50,"o":122.62,"t":"2026-10-19T17:20:00Z","v":1492,"vw":122.622837},{"c":122.65,"h":122.75,"l":122.65,"n":93,"o":122.75,"t":"2026-10-19T17:25:00Z","v":2377,"vw":122.703334},{"c":122.525,"h":122.64,"l":122.43,"n":105,"o":122.64,"t":"2026-10-19T17:30:00Z","v":3560,"vw":122.530611},{"c":122.41,"h":122.41,"l":122.08,"n":80,"o":122.37,"t":"2026-10-19T17:35:00Z","v":2389,"vw":122.2265},{"c":122.55,"h":122.55,"l":122.37,"n":83,"o":122.37,"t":"2026-10-19T17:40:00Z","v":1302,"vw":122.491176},{"c":122.61,"h":122.61,"l":122.61,"n":11,"o":122.61,"t":"2026-10-19T17:45:00Z","v":196,"vw":122.61},{"c":122.33,"h":122.476,"l":122.33,"n":91,"o":122.42,"t":"2026-10-19T17:55:00Z","v":2789,"vw":122.427535},{"c":122.3825,"h":122.3825,"l":122.3825,"n":14,"o":122.3825,"t":"2026-10-19T18:00:00Z","v":280,"vw":122.3825},{"c":122.25,"h":122.25,"l":122.24,"n":38,"o":122.24,"t":"2026-10-19T18:05:00Z","v":977,"vw":122.247758},{"c":122.42,"h":122.42,"l":122.3,"n":61,"o":122.3,"t":"2026-10-19T18:10:00Z","v":2114,"vw":122.324615},{"c":122.55,"h":122.55,"l":122.42,"n":116,"o":122.44,"t":"2026-10-19T18:15:00Z","v":3773,"vw":122.482349},{"c":122.38,"h":122.55,"l":122.38,"n":198,"o":122.55,"t":"2026-10-19T18:20:00Z","v":1864,"vw":122.444},{"c":122.335,"h":122.37,"l":122.335,"n":35,"o":122.37,"t":"2026-10-19T18:25:00Z","v":800,"vw":122.349862},{"c":122.49,"h":122.52,"l":122.48,"n":65,"o":122.48,"t":"2026-10-19T18:30:00Z","v":1488,"vw":122.488333},{"c":122.61,"h":122.61,"l":122.61,"n":41,"o":122.61,"t":"2026-10-19T18:35:00Z","v":1147,"vw":122.61},{"c":122.525,"h":122.65,"l":122.525,"n":35,"o":122.65,"t":"2026-10-19T18:40:00Z","v":835,"vw":122.591801},{"c":122.5,"h":122.575,"l":122.5,"n":114,"o":122.575,"t":"2026-10-19T18:45:00Z","v":2352,"vw":122.538571},{"c":122.44,"h":122.45,"l":122.44,"n":49,"o":122.45,"t":"2026-10-19T18:50:00Z","v":1018,"vw":122.444},{"c":122.4,"h":122.47,"l":122.4,"n":93,"o":122.405,"t":"2026-10-19T18:55:00Z","v":1700,"vw":122.447938},{"c":122.29,"h":122.505,"l":122.26,"n":107,"o":122.505,"t":"2026-10-19T19:00:00Z","v":2567,"vw":122.371234},{"c":122.18,"h":122.4795,"l":122.18,"n":86,"o":122.4795,"t":"2026-10-19T19:05:00Z","v":1973,"vw":122.264063},{"c":122.11,"h":122.18,"l":122.11,"n":65,"o":122.18,"t":"2026-10-19T19:10:00Z","v":1205,"vw":122.138},{"c":122.21,"h":122.21,"l":122.09,"n":69,"o":122.09,"t":"2026-10-19T19:15:00Z","v":1500,"vw":122.135362},{"c":122.14,"h":122.14,"l":122.11,"n":44,"o":122.11,"t":"2026-10-19T19:20:00Z","v":1035,"vw":122.13},{"c":122.14,"h":122.14,"l":122.07,"n":124,"o":122.12,"t":"2026-10-19T19:25:00Z","v":2016,"vw":122.100273},{"c":122.18,"h":122.18,"l":122.03,"n":166,"o":122.18,"t":"2026-10-19T19:30:00Z","v":2781,"vw":122.158972},{"c":122.365,"h":122.37,"l":122.18,"n":113,"o":122.22,"t":"2026-10-19T19:35:00Z","v":3640,"vw":122.272569},{"c":122.32,"h":122.37,"l":122.255,"n":109,"o":122.315,"t":"2026-10-19T19:40:00Z","v":2336,"vw":122.325452},{"c":122.33,"h":122.55,"l":122.33,"n":262,"o":122.37,"t":"2026-10-19T19:45:00Z","v":6934,"vw":122.42589},{"c":122.28,"h":122.8,"l":122.19,"n":197,"o":122.8,"t":"2026-10-19T19:50:00Z","v":4815,"vw":122.412088},{"c":122.05,"h":122.22,"l":121.655,"n":1075,"o":122.22,"t":"2026-10-19T19:55:00Z","v":35427,"vw":121.906058},{"c":122.02,"h":122.02,"l":122.02,"n":39,"o":122.02,"t":"2026-10-19T20:00:00Z","v":65364,"vw":122.02},{"c":122.2,"h":122.2,"l":122.2,"n":5,"o":122.2,"t":"2026-10-20T09:10:00Z","v":291,"vw":122.2},{"c":122.49,"h":123.74,"l":122.41,"n":29,"o":123.74,"t":"2026-10-20T13:30:00Z","v":2955,"vw":123.640077},{"c":124.2,"h":124.88,"l":123.4925,"n":407,"o":123.4925,"t":"2026-10-20T13:35:00Z","v":10069,"vw":123.956443},{"c":124.48,"h":124.48,"l":123.94,"n":57,"o":124.47,"t":"2026-10-20T13:40:00Z","v":1367,"vw":124.380448},{"c":124.7,"h":124.71,"l":124.6,"n":72,"o":124.6,"t":"2026-10-20T13:45:00Z","v":4615,"vw":124.676147},{"c":125.065,"h":125.07,"l":125.065,"n":29,"o":125.07,"t":"2026-10-20T13:50:00Z","v":1510,"vw":125.065488},{"c":125.08,"h":125.08,"l":124.7,"n":31,"o":124.7,"t":"2026-10-20T13:55:00Z","v":918,"vw":124.852},{"c":124.453,"h":125.43,"l":124.04,"n":133,"o":125.43,"t":"2026-10-20T14:00:00Z","v":8848,"vw":124.609299},{"c":123.98,"h":124.325,"l":123.32,"n":287,"o":124.25,"t":"2026-10-20T14:05:00Z","v":6673,"vw":123.852259},{"c":123.16,"h":123.82,"l":123.16,"n":75,"o":123.57,"t":"2026-10-20T14:10:00Z","v":1871,"vw":123.552002},{"c":123.68,"h":123.68,"l":123.18,"n":59,"o":123.18,"t":"2026-10-20T14:15:00Z","v":1188,"vw":123.2425},{"c":123.66,"h":123.85,"l":123.17,"n":398,"o":123.65,"t":"2026-10-20T14:20:00Z","v":23678,"vw":123.451553},{"c":124.015,"h":124.07,"l":123.745,"n":238,"o":123.745,"t":"2026-10-20T14:25:00Z","v":9598,"vw":123.930231},{"c":124,"h":124.19,"l":123.95,"n":418,"o":124.0075,"t":"2026-10-20T14:30:00Z","v":18590,"vw":124.012286},{"c":123.91,"h":124.135,"l":123.485,"n":242,"o":124.01,"t":"2026-10-20T14:35:00Z","v":9079,"vw":123.856606},{"c":123.55,"h":124.1,"l":123.18,"n":67,"o":123.18,"t":"2026-10-20T14:40:00Z","v":1490,"vw":123.691667},{"c":124.105,"h":124.105,"l":123.55,"n":52,"o":124.1,"t":"2026-10-20T14:45:00Z","v":1313,"vw":123.955312},{"c":124.28,"h":124.28,"l":123.9,"n":169,"o":124.26,"t":"2026-10-20T14:50:00Z","v":4855,"vw":124.130833},{"c":124.28,"h":124.475,"l":124.24,"n":183,"o":124.39,"t":"2026-10-20T14:55:00Z","v":4317,"vw":124.38595},{"c":124.39,"h":124.5,"l":124.23,"n":82,"o":124.23,"t":"2026-10-20T15:00:00Z","v":2267,"vw":124.371721},{"c":124.28,"h":124.38,"l":124.27,"n":62,"o":124.27,"t":"2026-10-20T15:05:00Z","v":1192,"vw":124.31},{"c":124.088,"h":124.3525,"l":123.895,"n":258,"o":124.3525,"t":"2026-10-20T15:10:00Z","v":4704,"vw":124.118266},{"c":124.45,"h":124.72,"l":123.895,"n":180,"o":123.895,"t":"2026-10-20T15:15:00Z","v":8539,"vw":124.323066},{"c":124.24,"h":124.465,"l":124.24,"n":53,"o":124.465,"t":"2026-10-20T15:20:00Z","v":1722,"vw":124.4275},{"c":124.03,"h":124.22,"l":124.03,"n":52,"o":124.21,"t":"2026-10-20T15:25:00Z","v":1055,"vw":124.153333},{"c":123.79,"h":124.15,"l":123.79,"n":174,"o":124.02,"t":"2026-10-20T15:30:00Z","v":4448,"vw":123.935361},{"c":123.89,"h":123.89,"l":123.88,"n":44,"o":123.88,"t":"2026-10-20T15:35:00Z","v":815,"vw":123.883333},{"c":124.3,"h":124.3,"l":123.845,"n":78,"o":124.08,"t":"2026-10-20T15:40:00Z","v":1849,"vw":124.0895},{"c":124.07,"h":124.23,"l":124.07,"n":21,"o":124.23,"t":"2026-10-20T15:45:00Z","v":300,"vw":124.15},{"c":124.085,"h":124.085,"l":123.96,"n":50,"o":123.99,"t":"2026-10-20T15:50:00Z","v":1059,"vw":124.019167},{"c":123.6,"h":123.86,"l":123.6,"n":112,"o":123.86,"t":"2026-10-20T16:00:00Z","v":4100,"vw":123.656533},{"c":123.78,"h":123.81,"l":123.58,"n":64,"o":123.81,"t":"2026-10-20T16:05:00Z","v":2356,"vw":123.769172},{"c":123.22,"h":123.58,"l":122.965,"n":194,"o":123.58,"t":"2026-10-20T16:10:00Z","v":5774,"vw":123.214194},{"c":123.42,"h":123.42,"l":123.42,"n":9,"o":123.42,"t":"2026-10-20T16:15:00Z","v":216,"vw":123.42},{"c":123.42,"h":123.42,"l":123.42,"n":14,"o":123.42,"t":"2026-10-20T16:20:00Z","v":285,"vw":123.42},{"c":123.385,"h":123.385,"l":123.385,"n":9,"o":123.385,"t":"2026-10-20T16:30:00Z","v":138,"vw":123.385},{"c":123.5,"h":123.5,"l":123.15,"n":26,"o":123.15,"t":"2026-10-20T16:35:00Z","v":1161,"vw":123.224951},{"c":123.545,"h":123.545,"l":123.15,"n":28,"o":123.15,"t":"2026-10-20T16:40:00Z","v":641,"vw":123.229},{"c":123.43,"h":123.6251,"l":123.43,"n":59,"o":123.56,"t":"2026-10-20T16:45:00Z","v":2554,"vw":123.570185},{"c":123.36,"h":123.625,"l":123.35,"n":157,"o":123.4225,"t":"2026-10-20T16:50:00Z","v":4269,"vw":123.400427},{"c":123.16,"h":123.16,"l":123.13,"n":41,"o":123.13,"t":"2026-10-20T16:55:00Z","v":996,"vw":123.136012},{"c":123.35,"h":123.43,"l":123.14,"n":310,"o":123.275,"t":"2026-10-20T17:00:00Z","v":9886,"vw":123.281308},{"c":123.215,"h":123.31,"l":123.15,"n":59,"o":123.31,"t":"2026-10-20T17:05:00Z","v":1246,"vw":123.225},{"c":123.215,"h":123.215,"l":123.215,"n":84,"o":123.215,"t":"2026-10-20T17:10:00Z","v":1458,"vw":123.215},{"c":123.185,"h":123.3,"l":123.12,"n":103,"o":123.13,"t":"2026-10-20T17:15:00Z","v":3144,"vw":123.221364},{"c":123.24,"h":123.24,"l":123.12,"n":46,"o":123.24,"t":"2026-10-20T17:20:00Z","v":1012,"vw":123.218609},{"c":123.24,"h":123.4,"l":123.24,"n":46,"o":123.24,"t":"2026-10-20T17:25:00Z","v":1105,"vw":123.286242},{"c":123.23,"h":123.23,"l":123.08,"n":71,"o":123.23,"t":"2026-10-20T17:30:00Z","v":1248,"vw":123.170426},{"c":123.225,"h":123.225,"l":123.225,"n":18,"o":123.225,"t":"2026-10-20T17:35:00Z","v":250,"vw":123.225},{"c":123.24,"h":123.3,"l":123.24,"n":66,"o":123.24,"t":"2026-10-20T17:40:00Z","v":3533,"vw":123.257247},{"c":123.465,"h":123.465,"l":123.215,"n":274,"o":123.215,"t":"2026-10-20T17:45:00Z","v":8249,"vw":123.304977},{"c":123.59,"h":123.59,"l":123.38,"n":88,"o":123.46,"t":"2026-10-20T17:50:00Z","v":2765,"vw":123.441194},{"c":123.395,"h":123.395,"l":123.395,"n":17,"o":123.395,"t":"2026-10-20T17:55:00Z","v":236,"vw":123.395},{"c":123.43,"h":123.43,"l":123.425,"n":32,"o":123.425,"t":"2026-10-20T18:00:00Z","v":696,"vw":123.426486},{"c":123.24,"h":123.435,"l":123.24,"n":90,"o":123.435,"t":"2026-10-20T18:05:00Z","v":1989,"vw":123.295708},{"c":123.26,"h":123.26,"l":123.26,"n":23,"o":123.26,"t":"2026-10-20T18:10:00Z","v":476,"vw":123.26},{"c":123.35,"h":123.35,"l":123.28,"n":71,"o":123.28,"t":"2026-10-20T18:15:00Z","v":2224,"vw":123.300602},{"c":123.16,"h":123.38,"l":123.16,"n":167,"o":123.27,"t":"2026-10-20T18:20:00Z","v":3373,"vw":123.317833},{"c":123.25,"h":123.29,"l":123.205,"n":144,"o":123.215,"t":"2026-10-20T18:25:00Z","v":5213,"vw":123.240398},{"c":123.345,"h":123.345,"l":123.28,"n":92,"o":123.28,"t":"2026-10-20T18:30:00Z","v":3600,"vw":123.32477},{"c":123.15,"h":123.35,"l":123.15,"n":121,"o":123.345,"t":"2026-10-20T18:35:00Z","v":2427,"vw":123.264091},{"c":123.12,"h":123.25,"l":123.12,"n":161,"o":123.21,"t":"2026-10-20T18:40:00Z","v":4552,"vw":123.211363},{"c":123.38,"h":123.455,"l":123.2,"n":168,"o":123.2,"t":"2026-10-20T18:45:00Z","v":5732,"vw":123.354467},{"c":123.38,"h":123.44,"l":123.38,"n":56,"o":123.44,"t":"2026-10-20T18:50:00Z","v":1116,"vw":123.422},{"c":123.41,"h":123.44,"l":123.37,"n":33,"o":123.44,"t":"2026-10-20T18:55:00Z","v":700,"vw":123.406667},{"c":123.5017,"h":123.51,"l":123.33,"n":256,"o":123.42,"t":"2026-10-20T19:00:00Z","v":9325,"vw":123.441112},{"c":123.4,"h":123.47,"l":123.4,"n":31,"o":123.47,"t":"2026-10-20T19:05:00Z","v":953,"vw":123.423333},{"c":123.36,"h":123.46,"l":123.23,"n":156,"o":123.39,"t":"2026-10-20T19:10:00Z","v":3933,"vw":123.325091},{"c":123.375,"h":123.375,"l":123.26,"n":89,"o":123.37,"t":"2026-10-20T19:15:00Z","v":2635,"vw":123.355123},{"c":123.42,"h":123.54,"l":123.34,"n":217,"o":123.38,"t":"2026-10-20T19:20:00Z","v":8481,"vw":123.453183},{"c":123.535,"h":123.67,"l":123.535,"n":142,"o":123.63,"t":"2026-10-20T19:25:00Z","v":4268,"vw":123.584332},{"c":123.515,"h":123.66,"l":123.51,"n":378,"o":123.66,"t":"2026-10-20T19:30:00Z","v":5393,"vw":123.569746},{"c":123.48,"h":123.61,"l":123.48,"n":255,"o":123.57,"t":"2026-10-20T19:35:00Z","v":5052,"vw":123.525455},{"c":124.075,"h":124.075,"l":123.565,"n":331,"o":123.565,"t":"2026-10-20T19:40:00Z","v":8702,"vw":123.694197},{"c":123.81,"h":123.95,"l":123.74,"n":245,"o":123.88,"t":"2026-10-20T19:45:00Z","v":9167,"vw":123.868035},{"c":123.62,"h":123.77,"l":123.43,"n":510,"o":123.69,"t":"2026-10-20T19:50:00Z","v":28650,"vw":123.606913},{"c":124.07,"h":124.14,"l":123.21,"n":1473,"o":123.55,"t":"2026-10-20T19:55:00Z","v":62618,"vw":123.671845},{"c":124.06,"h":124.06,"l":123.93,"n":29,"o":123.93,"t":"2026-10-20T20:00:00Z","v":73937,"vw":124.059717},{"c":125,"h":125,"l":124.4,"n":24,"o":124.4,"t":"2026-10-20T20:25:00Z","v":959,"vw":124.5875},{"c":127.41,"h":127.41,"l":127.41,"n":9,"o":127.41,"t":"2026-10-20T20:40:00Z","v":203,"vw":127.41},{"c":118.85,"h":119.5,"l":118.83,"n":16,"o":119.5,"t":"2026-10-21T13:20:00Z","v":928,"vw":119.254011},{"c":120.89,"h":122.32,"l":118.82,"n":384,"o":122.32,"t":"2026-10-21T13:30:00Z","v":13141,"vw":121.335919},{"c":119.89,"h":121.165,"l":119.89,"n":626,"o":120.94,"t":"2026-10-21T13:35:00Z","v":13188,"vw":120.802727},{"c":119.985,"h":119.985,"l":119.985,"n":11,"o":119.985,"t":"2026-10-21T13:40:00Z","v":390,"vw":119.985},{"c":119.985,"h":120.33,"l":119.985,"n":38,"o":119.985,"t":"2026-10-21T13:45:00Z","v":755,"vw":120.054},{"c":120.69,"h":120.69,"l":119.935,"n":31,"o":119.935,"t":"2026-10-21T13:50:00Z","v":1008,"vw":120.186667},{"c":118.985,"h":120.78,"l":118.7587,"n":102,"o":120.78,"t":"2026-10-21T13:55:00Z","v":4531,"vw":119.886135},{"c":118.525,"h":119.4,"l":118.3119,"n":74,"o":119.39,"t":"2026-10-21T14:00:00Z","v":4059,"vw":118.684942},{"c":116.81,"h":118.525,"l":116.81,"n":159,"o":118.525,"t":"2026-10-21T14:05:00Z","v":6124,"vw":117.942517},{"c":116.995,"h":117.48,"l":116.995,"n":58,"o":117.03,"t":"2026-10-21T14:10:00Z","v":2497,"vw":117.169644},{"c":116.99,"h":117.05,"l":116.99,"n":32,"o":116.995,"t":"2026-10-21T14:15:00Z","v":1220,"vw":117.000898},{"c":116.985,"h":117.44,"l":116.985,"n":15,"o":117.44,"t":"2026-10-21T14:20:00Z","v":472,"vw":117.278333},{"c":116.5,"h":116.895,"l":116.0857,"n":43,"o":116.51,"t":"2026-10-21T14:25:00Z","v":1201,"vw":116.500106},{"c":117.3025,"h":117.5,"l":116.45,"n":323,"o":116.525,"t":"2026-10-21T14:30:00Z","v":11378,"vw":116.964935},{"c":116.46,"h":117.36,"l":116.46,"n":111,"o":117.36,"t":"2026-10-21T14:35:00Z","v":4668,"vw":116.771802},{"c":118.745,"h":118.745,"l":117.085,"n":98,"o":117.085,"t":"2026-10-21T14:40:00Z","v":7378,"vw":117.730885},{"c":117.76,"h":118.72,"l":117.76,"n":128,"o":118.08,"t":"2026-10-21T14:45:00Z","v":11635,"vw":118.32659},{"c":117.78,"h":117.815,"l":117.1214,"n":51,"o":117.815,"t":"2026-10-21T14:50:00Z","v":2975,"vw":117.610351},{"c":118.05,"h":119.01,"l":117.31,"n":314,"o":117.55,"t":"2026-10-21T14:55:00Z","v":22095,"vw":117.939545},{"c":118.62,"h":118.62,"l":117.78,"n":207,"o":117.98,"t":"2026-10-21T15:00:00Z","v":7451,"vw":118.09695},{"c":118.975,"h":120.04,"l":118.42,"n":153,"o":118.42,"t":"2026-10-21T15:05:00Z","v":14222,"vw":119.626827},{"c":119.21,"h":119.915,"l":118.875,"n":121,"o":119,"t":"2026-10-21T15:10:00Z","v":5707,"vw":119.105527},{"c":118.385,"h":119.55,"l":118.38,"n":312,"o":119.195,"t":"2026-10-21T15:15:00Z","v":18915,"vw":119.048486},{"c":119.105,"h":119.175,"l":118.89,"n":58,"o":118.97,"t":"2026-10-21T15:20:00Z","v":2072,"vw":119.030385},{"c":118.75,"h":119.11,"l":118.75,"n":40,"o":119.11,"t":"2026-10-21T15:25:00Z","v":1484,"vw":119.057083},{"c":118.755,"h":119.0675,"l":118.71,"n":155,"o":119,"t":"2026-10-21T15:30:00Z","v":17732,"vw":118.965409},{"c":118.755,"h":118.755,"l":118.7425,"n":32,"o":118.7425,"t":"2026-10-21T15:35:00Z","v":864,"vw":118.751875},{"c":118.51,"h":118.785,"l":118.39,"n":231,"o":118.755,"t":"2026-10-21T15:40:00Z","v":9921,"vw":118.548528},{"c":118.6,"h":118.68,"l":118.28,"n":68,"o":118.51,"t":"2026-10-21T15:45:00Z","v":5613,"vw":118.511153},{"c":118.4175,"h":118.4175,"l":118.375,"n":30,"o":118.38,"t":"2026-10-21T15:50:00Z","v":809,"vw":118.3845},{"c":118.695,"h":119.12,"l":118.385,"n":95,"o":118.385,"t":"2026-10-21T15:55:00Z","v":6383,"vw":118.89717},{"c":118.23,"h":119,"l":118.23,"n":166,"o":118.69,"t":"2026-10-21T16:00:00Z","v":8923,"vw":118.655955},{"c":118.155,"h":118.39,"l":118.155,"n":64,"o":118.23,"t":"2026-10-21T16:05:00Z","v":8984,"vw":118.322084},{"c":118.3875,"h":118.62,"l":118.155,"n":46,"o":118.36,"t":"2026-10-21T16:10:00Z","v":1858,"vw":118.363836},{"c":117.965,"h":118.26,"l":117.45,"n":261,"o":117.94,"t":"2026-10-21T16:15:00Z","v":34126,"vw":117.962406},{"c":117.95,"h":117.95,"l":117.54,"n":81,"o":117.92,"t":"2026-10-21T16:20:00Z","v":12250,"vw":117.897308},{"c":117.445,"h":118.005,"l":117.445,"n":143,"o":118,"t":"2026-10-21T16:25:00Z","v":4318,"vw":117.75427},{"c":117.26,"h":118.025,"l":117.26,"n":137,"o":117.74,"t":"2026-10-21T16:30:00Z","v":11998,"vw":117.814519},{"c":118.065,"h":118.34,"l":117.26,"n":166,"o":118.34,"t":"2026-10-21T16:35:00Z","v":7242,"vw":117.807958},{"c":117.82,"h":118.355,"l":117.77,"n":71,"o":118.35,"t":"2026-10-21T16:40:00Z","v":2559,"vw":118.123772},{"c":117.53,"h":118.065,"l":117.415,"n":314,"o":117.8,"t":"2026-10-21T16:45:00Z","v":13135,"vw":117.751417},{"c":117.48,"h":117.74,"l":117.34,"n":164,"o":117.49,"t":"2026-10-21T16:50:00Z","v":11579,"vw":117.641205},{"c":117.685,"h":118.15,"l":117.495,"n":115,"o":117.495,"t":"2026-10-21T16:55:00Z","v":3705,"vw":117.730294},{"c":117.99,"h":117.99,"l":117.675,"n":76,"o":117.68,"t":"2026-10-21T17:00:00Z","v":3793,"vw":117.700463},{"c":119.03,"h":119.595,"l":117.665,"n":214,"o":117.675,"t":"2026-10-21T17:05:00Z","v":8218,"vw":118.743372},{"c":118.69,"h":118.69,"l":118.43,"n":138,"o":118.67,"t":"2026-10-21T17:10:00Z","v":4010,"vw":118.556},{"c":118.53,"h":118.92,"l":118.53,"n":213,"o":118.71,"t":"2026-10-21T17:15:00Z","v":7263,"vw":118.70735},{"c":118.635,"h":118.98,"l":118.635,"n":41,"o":118.96,"t":"2026-10-21T17:20:00Z","v":2148,"vw":118.946138},{"c":118.63,"h":118.635,"l":118.63,"n":25,"o":118.635,"t":"2026-10-21T17:25:00Z","v":812,"vw":118.632812},{"c":117.65,"h":118.74,"l":117.65,"n":249,"o":118.63,"t":"2026-10-21T17:30:00Z","v":11274,"vw":118.331957},{"c":117.5675,"h":118,"l":117.395,"n":121,"o":117.66,"t":"2026-10-21T17:35:00Z","v":12526,"vw":117.90915},{"c":117.67,"h":117.765,"l":117.435,"n":223,"o":117.495,"t":"2026-10-21T17:40:00Z","v":9500,"vw":117.662472},{"c":117.86,"h":117.94,"l":117.37,"n":145,"o":117.45,"t":"2026-10-21T17:45:00Z","v":7387,"vw":117.588277},{"c":117.38,"h":117.825,"l":117.335,"n":123,"o":117.335,"t":"2026-10-21T17:50:00Z","v":6344,"vw":117.638533},{"c":117.7,"h":118.61,"l":117.38,"n":90,"o":117.38,"t":"2026-10-21T17:55:00Z","v":2189,"vw":117.82034},{"c":117.51,"h":117.9,"l":117.51,"n":112,"o":117.875,"t":"2026-10-21T18:00:00Z","v":8178,"vw":117.866449},{"c":117.22,"h":117.57,"l":117.22,"n":103,"o":117.57,"t":"2026-10-21T18:05:00Z","v":2640,"vw":117.309954},{"c":117.42,"h":117.57,"l":117.22,"n":209,"o":117.22,"t":"2026-10-21T18:10:00Z","v":8878,"vw":117.449401},{"c":117.37,"h":117.63,"l":117.36,"n":178,"o":117.42,"t":"2026-10-21T18:15:00Z","v":8732,"vw":117.524451},{"c":117.04,"h":117.42,"l":117.04,"n":172,"o":117.42,"t":"2026-10-21T18:20:00Z","v":6070,"vw":117.239743},{"c":117.01,"h":117.11,"l":117.01,"n":115,"o":117.04,"t":"2026-10-21T18:25:00Z","v":3118,"vw":117.034408},{"c":116.68,"h":117.01,"l":116.51,"n":207,"o":117.01,"t":"2026-10-21T18:30:00Z","v":6733,"vw":116.708623},{"c":116.57,"h":116.57,"l":116.57,"n":12,"o":116.57,"t":"2026-10-21T18:35:00Z","v":251,"vw":116.57},{"c":116.835,"h":116.94,"l":116.37,"n":213,"o":116.37,"t":"2026-10-21T18:40:00Z","v":7977,"vw":116.596531},{"c":116,"h":116.84,"l":116,"n":284,"o":116.84,"t":"2026-10-21T18:45:00Z","v":7937,"vw":116.31983},{"c":115.86,"h":115.9,"l":115.77,"n":109,"o":115.9,"t":"2026-10-21T18:50:00Z","v":3426,"vw":115.8075},{"c":115.15,"h":115.99,"l":114.935,"n":315,"o":115.8,"t":"2026-10-21T18:55:00Z","v":9698,"vw":115.601344},{"c":115.73,"h":115.83,"l":115.15,"n":223,"o":115.37,"t":"2026-10-21T19:00:00Z","v":14420,"vw":115.407393},{"c":115.11,"h":115.73,"l":114.89,"n":383,"o":115.73,"t":"2026-10-21T19:05:00Z","v":20091,"vw":115.307355},{"c":114.825,"h":115.155,"l":114.715,"n":258,"o":114.75,"t":"2026-10-21T19:10:00Z","v":14194,"vw":115.001424},{"c":115.09,"h":115.21,"l":114.67,"n":184,"o":114.935,"t":"2026-10-21T19:15:00Z","v":5473,"vw":115.000221},{"c":114.74,"h":115.5,"l":114.72,"n":308,"o":115.5,"t":"2026-10-21T19:20:00Z","v":12307,"vw":115.243096},{"c":115.13,"h":115.24,"l":114.67,"n":386,"o":114.67,"t":"2026-10-21T19:25:00Z","v":16129,"vw":114.831683},{"c":115.305,"h":115.445,"l":115.04,"n":369,"o":115.135,"t":"2026-10-21T19:30:00Z","v":12832,"vw":115.244768},{"c":115.04,"h":115.32,"l":114.8,"n":216,"o":115.32,"t":"2026-10-21T19:35:00Z","v":8472,"vw":115.071991},{"c":114.665,"h":115.27,"l":114.415,"n":526,"o":115.04,"t":"2026-10-21T19:40:00Z","v":22030,"vw":114.956776},{"c":113.88,"h":114.58,"l":113.64,"n":426,"o":114.5,"t":"2026-10-21T19:45:00Z","v":23115,"vw":114.047055},{"c":114.31,"h":114.585,"l":113.72,"n":448,"o":113.88,"t":"2026-10-21T19:50:00Z","v":24422,"vw":114.078799},{"c":114.03,"h":114.94,"l":113.77,"n":1709,"o":114.31,"t":"2026-10-21T19:55:00Z","v":83849,"vw":114.315558},{"c":114.04,"h":114.04,"l":114.04,"n":24,"o":114.04,"t":"2026-10-21T20:00:00Z","v":125292,"vw":114.04},{"c":115.025,"h":115.025,"l":113.4,"n":75,"o":113.61,"t":"2026-10-22T13:30:00Z","v":8930,"vw":113.648574},{"c":115.55,"h":115.57,"l":114.24,"n":150,"o":114.24,"t":"2026-10-22T13:35:00Z","v":4651,"vw":114.92936},{"c":115.855,"h":116.26,"l":115.29,"n":158,"o":115.545,"t":"2026-10-22T13:40:00Z","v":4985,"vw":115.729637},{"c":117.72,"h":117.72,"l":115.695,"n":292,"o":115.75,"t":"2026-10-22T13:45:00Z","v":7048,"vw":116.732217},{"c":117.01,"h":117.82,"l":117.01,"n":121,"o":117.82,"t":"2026-10-22T13:50:00Z","v":2868,"vw":117.636667},{"c":117.65,"h":117.99,"l":117.6275,"n":59,"o":117.6275,"t":"2026-10-22T13:55:00Z","v":1568,"vw":117.696875},{"c":118.17,"h":118.28,"l":117.82,"n":289,"o":118.23,"t":"2026-10-22T14:00:00Z","v":9261,"vw":118.103072},{"c":118.14,"h":118.44,"l":118,"n":71,"o":118.345,"t":"2026-10-22T14:05:00Z","v":2001,"vw":118.183404},{"c":118.61,"h":119.15,"l":117.955,"n":171,"o":117.955,"t":"2026-10-22T14:10:00Z","v":4390,"vw":118.361834},{"c":118.965,"h":119.07,"l":118.49,"n":89,"o":118.49,"t":"2026-10-22T14:15:00Z","v":1715,"vw":118.806429},{"c":118.66,"h":119.07,"l":118.66,"n":47,"o":119.07,"t":"2026-10-22T14:20:00Z","v":867,"vw":118.780588},{"c":118.46,"h":118.48,"l":118.46,"n":68,"o":118.47,"t":"2026-10-22T14:25:00Z","v":1364,"vw":118.47},{"c":117.73,"h":118.44,"l":117.73,"n":70,"o":118.44,"t":"2026-10-22T14:30:00Z","v":1915,"vw":118.263965},{"c":118.205,"h":118.32,"l":118.205,"n":138,"o":118.32,"t":"2026-10-22T14:40:00Z","v":3373,"vw":118.270714},{"c":118.35,"h":118.45,"l":118.35,"n":49,"o":118.41,"t":"2026-10-22T14:45:00Z","v":1696,"vw":118.39371},{"c":118.81,"h":119.23,"l":118.38,"n":169,"o":118.38,"t":"2026-10-22T14:50:00Z","v":4117,"vw":118.585911},{"c":118.94,"h":118.955,"l":118.767,"n":68,"o":118.767,"t":"2026-10-22T14:55:00Z","v":880,"vw":118.87825},{"c":118.57,"h":118.57,"l":118.57,"n":40,"o":118.57,"t":"2026-10-22T15:00:00Z","v":907,"vw":118.57},{"c":118.68,"h":118.68,"l":118.4,"n":86,"o":118.5645,"t":"2026-10-22T15:05:00Z","v":1876,"vw":118.527069},{"c":118.35,"h":118.56,"l":118.35,"n":41,"o":118.56,"t":"2026-10-22T15:10:00Z","v":1219,"vw":118.53},{"c":118.79,"h":118.89,"l":118.57,"n":180,"o":118.57,"t":"2026-10-22T15:15:00Z","v":4393,"vw":118.778117},{"c":118.63,"h":118.63,"l":118.44,"n":88,"o":118.63,"t":"2026-10-22T15:20:00Z","v":2792,"vw":118.494803},{"c":118.16,"h":118.57,"l":118.16,"n":82,"o":118.57,"t":"2026-10-22T15:25:00Z","v":1426,"vw":118.400821},{"c":118.42,"h":118.42,"l":117.885,"n":105,"o":117.885,"t":"2026-10-22T15:30:00Z","v":2067,"vw":118.179167},{"c":118.257,"h":118.52,"l":118.15,"n":107,"o":118.52,"t":"2026-10-22T15:35:00Z","v":3783,"vw":118.246893},{"c":118.51,"h":118.51,"l":118.44,"n":77,"o":118.44,"t":"2026-10-22T15:40:00Z","v":1212,"vw":118.459175},{"c":118.495,"h":118.61,"l":118.495,"n":56,"o":118.56,"t":"2026-10-22T15:50:00Z","v":904,"vw":118.544587},{"c":118.77,"h":118.805,"l":118.63,"n":108,"o":118.63,"t":"2026-10-22T15:55:00Z","v":2156,"vw":118.682057},{"c":118.77,"h":118.78,"l":118.63,"n":80,"o":118.78,"t":"2026-10-22T16:00:00Z","v":2452,"vw":118.694243},{"c":118.83,"h":118.835,"l":118.51,"n":154,"o":118.51,"t":"2026-10-22T16:05:00Z","v":4165,"vw":118.734218},{"c":118.72,"h":118.93,"l":118.72,"n":73,"o":118.93,"t":"2026-10-22T16:10:00Z","v":1732,"vw":118.766853},{"c":118.59,"h":118.72,"l":118.59,"n":66,"o":118.5901,"t":"2026-10-22T16:20:00Z","v":1157,"vw":118.619644},{"c":118.575,"h":118.67,"l":118.51,"n":96,"o":118.65,"t":"2026-10-22T16:25:00Z","v":2337,"vw":118.589618},{"c":118.73,"h":118.73,"l":118.56,"n":72,"o":118.59,"t":"2026-10-22T16:30:00Z","v":1519,"vw":118.636029},{"c":118.21,"h":118.79,"l":118.21,"n":224,"o":118.79,"t":"2026-10-22T16:35:00Z","v":6990,"vw":118.579654},{"c":118.2,"h":118.38,"l":118.2,"n":63,"o":118.38,"t":"2026-10-22T16:40:00Z","v":1247,"vw":118.27},{"c":118.47,"h":118.47,"l":118.22,"n":79,"o":118.23,"t":"2026-10-22T16:45:00Z","v":1325,"vw":118.33929},{"c":118.32,"h":118.46,"l":118.23,"n":79,"o":118.46,"t":"2026-10-22T16:50:00Z","v":1119,"vw":118.336667},{"c":118.575,"h":118.575,"l":118.45,"n":124,"o":118.45,"t":"2026-10-22T16:55:00Z","v":2877,"vw":118.472132},{"c":119.105,"h":119.105,"l":118.605,"n":130,"o":118.605,"t":"2026-10-22T17:00:00Z","v":3616,"vw":118.811013},{"c":119.06,"h":119.11,"l":118.88,"n":62,"o":119.11,"t":"2026-10-22T17:05:00Z","v":1839,"vw":119.004545},{"c":119.1,"h":119.49,"l":119.1,"n":156,"o":119.31,"t":"2026-10-22T17:10:00Z","v":4038,"vw":119.282502},{"c":119.185,"h":119.42,"l":119.185,"n":124,"o":119.42,"t":"2026-10-22T17:15:00Z","v":2888,"vw":119.248716},{"c":119.51,"h":119.565,"l":119.1,"n":165,"o":119.205,"t":"2026-10-22T17:20:00Z","v":6701,"vw":119.280174},{"c":119.52,"h":119.67,"l":119.48,"n":91,"o":119.67,"t":"2026-10-22T17:25:00Z","v":2976,"vw":119.544005},{"c":119.28,"h":119.52,"l":119.25,"n":134,"o":119.52,"t":"2026-10-22T17:30:00Z","v":5999,"vw":119.342608},{"c":119.34,"h":119.47,"l":119.225,"n":163,"o":119.225,"t":"2026-10-22T17:35:00Z","v":3873,"vw":119.341127},{"c":119.56,"h":119.56,"l":119.39,"n":86,"o":119.39,"t":"2026-10-22T17:40:00Z","v":2582,"vw":119.483488},{"c":119.53,"h":119.53,"l":119.53,"n":19,"o":119.53,"t":"2026-10-22T17:45:00Z","v":580,"vw":119.53},{"c":120.45,"h":120.45,"l":119.54,"n":352,"o":119.54,"t":"2026-10-22T17:50:00Z","v":11995,"vw":119.758107},{"c":120.6,"h":120.63,"l":120.48,"n":131,"o":120.5,"t":"2026-10-22T17:55:00Z","v":4689,"vw":120.518526},{"c":120.6,"h":120.6,"l":120.19,"n":159,"o":120.53,"t":"2026-10-22T18:00:00Z","v":6670,"vw":120.32109},{"c":120.76,"h":120.76,"l":120.51,"n":68,"o":120.69,"t":"2026-10-22T18:05:00Z","v":2792,"vw":120.6244},{"c":121.37,"h":121.37,"l":120.76,"n":380,"o":120.76,"t":"2026-10-22T18:10:00Z","v":9931,"vw":120.996716},{"c":121.852,"h":122.25,"l":121.51,"n":322,"o":121.51,"t":"2026-10-22T18:15:00Z","v":9991,"vw":121.940082},{"c":122.035,"h":122.26,"l":121.9625,"n":356,"o":121.99,"t":"2026-10-22T18:20:00Z","v":11886,"vw":122.100537},{"c":122.22,"h":122.22,"l":121.632,"n":290,"o":122.1,"t":"2026-10-22T18:25:00Z","v":10108,"vw":121.946026},{"c":122,"h":122,"l":121.94,"n":159,"o":121.94,"t":"2026-10-22T18:30:00Z","v":4428,"vw":121.962786},{"c":122.57,"h":122.57,"l":121.9,"n":411,"o":121.99,"t":"2026-10-22T18:35:00Z","v":13255,"vw":122.346434},{"c":122.465,"h":122.69,"l":122.46,"n":150,"o":122.56,"t":"2026-10-22T18:40:00Z","v":4950,"vw":122.52023},{"c":122.82,"h":122.82,"l":122.485,"n":315,"o":122.7,"t":"2026-10-22T18:45:00Z","v":10917,"vw":122.613826},{"c":122.995,"h":123.06,"l":122.75,"n":276,"o":122.75,"t":"2026-10-22T18:50:00Z","v":7235,"vw":122.961462},{"c":122.525,"h":123.17,"l":122.525,"n":220,"o":123.16,"t":"2026-10-22T18:55:00Z","v":7263,"vw":122.911107},{"c":123.165,"h":123.165,"l":122.525,"n":322,"o":122.525,"t":"2026-10-22T19:00:00Z","v":15098,"vw":122.813651},{"c":123.62,"h":123.7,"l":123.09,"n":285,"o":123.19,"t":"2026-10-22T19:05:00Z","v":7400,"vw":123.418026},{"c":123.17,"h":123.6,"l":123.17,"n":323,"o":123.46,"t":"2026-10-22T19:10:00Z","v":9931,"vw":123.324752},{"c":122.71,"h":123.16,"l":122.56,"n":303,"o":123.15,"t":"2026-10-22T19:15:00Z","v":10829,"vw":122.82298},{"c":123.055,"h":123.1,"l":122.54,"n":511,"o":122.58,"t":"2026-10-22T19:20:00Z","v":20811,"vw":122.769533},{"c":122.97,"h":123.21,"l":122.97,"n":186,"o":123.21,"t":"2026-10-22T19:25:00Z","v":3450,"vw":123.016154},{"c":123.04,"h":123.24,"l":122.89,"n":486,"o":123.11,"t":"2026-10-22T19:30:00Z","v":15654,"vw":123.132291},{"c":123.08,"h":123.08,"l":122.72,"n":252,"o":122.9,"t":"2026-10-22T19:35:00Z","v":7506,"vw":122.883216},{"c":121.78,"h":123.1,"l":121.78,"n":335,"o":122.99,"t":"2026-10-22T19:40:00Z","v":13157,"vw":122.611458},{"c":122.675,"h":122.675,"l":121.84,"n":610,"o":121.87,"t":"2026-10-22T19:45:00Z","v":30300,"vw":122.265537},{"c":123.2275,"h":123.27,"l":122.2401,"n":775,"o":122.68,"t":"2026-10-22T19:50:00Z","v":30191,"vw":123.092952},{"c":123.49,"h":123.89,"l":123.06,"n":1731,"o":123.455,"t":"2026-10-22T19:55:00Z","v":78743,"vw":123.493593},{"c":123.3,"h":123.32,"l":123.3,"n":44,"o":123.32,"t":"2026-10-22T20:00:00Z","v":149771,"vw":123.300017}],"history":[{"c":164.95,"h":174.04,"l":164.78,"n":8477,"o":173.43,"t":"2024-10-21T04:00:00Z","v":246602,"vw":167.343972},{"c":158.08,"h":162.98,"l":157.81,"n":8425,"o":162.98,"t":"2024-10-22T04:00:00Z","v":204503,"vw":159.271415},{"c":158.26,"h":159.53,"l":155.7,"n":7241,"o":156.41,"t":"2024-10-23T04:00:00Z","v":179020,"vw":158.087112},{"c":160.27,"h":162.8,"l":159.28,"n":6902,"o":159.43,"t":"2024-10-24T04:00:00Z","v":180560,"vw":160.30849},{"c":157.36,"h":161.9739,"l":157.19,"n":6646,"o":161.27,"t":"2024-10-25T04:00:00Z","v":178921,"vw":158.992562},{"c":160.24,"h":162.63,"l":159.09,"n":6774,"o":159.49,"t":"2024-10-28T04:00:00Z","v":171904,"vw":160.268199},{"c":153.45,"h":153.75,"l":145.65,"n":15032,"o":150,"t":"2024-10-29T04:00:00Z","v":579277,"vw":151.640577},{"c":153,"h":155.9947,"l":149.67,"n":11975,"o":149.67,"t":"2024-10-30T04:00:00Z","v":399218,"vw":153.507897},{"c":151.59,"h":153,"l":150.29,"n":9812,"o":151.26,"t":"2024-10-31T04:00:00Z","v":278629,"vw":151.575658},{"c":150.23,"h":157.26,"l":148.83,"n":10878,"o":154.03,"t":"2024-11-01T04:00:00Z","v":315921,"vw":150.702346},{"c":155.91,"h":159.85,"l":151.91,"n":11177,"o":152.65,"t":"2024-11-04T05:00:00Z","v":261892,"vw":156.608512},{"c":160.22,"h":160.49,"l":153.2,"n":8932,"o":154.35,"t":"2024-11-05T05:00:00Z","v":259993,"vw":159.330971},{"c":160.93,"h":161.41,"l":154.815,"n":16003,"o":158.8,"t":"2024-11-06T05:00:00Z","v":580840,"vw":159.589181},{"c":164.33,"h":166,"l":160.7975,"n":10357,"o":161.97,"t":"2024-11-07T05:00:00Z","v":301631,"vw":163.888958},{"c":167.03,"h":167.34,"l":164.125,"n":8591,"o":164.35,"t":"2024-11-08T05:00:00Z","v":330515,"vw":166.410862},{"c":166.07,"h":170.38,"l":165.44,"n":8022,"o":169.85,"t":"2024-11-11T05:00:00Z","v":223181,"vw":167.355879},{"c":156,"h":165.4,"l":155.81,"n":10416,"o":163.73,"t":"2024-11-12T05:00:00Z","v":273144,"vw":157.795658},{"c":153.61,"h":159.905,"l":153,"n":9118,"o":159.5,"t":"2024-11-13T05:00:00Z","v":247072,"vw":154.960674},{"c":154.87,"h":157.37,"l":153.5899,"n":8120,"o":154.86,"t":"2024-11-14T05:00:00Z","v":197634,"vw":155.147604},{"c":155.47,"h":157.2,"l":152.457,"n":8999,"o":156.33,"t":"2024-11-15T05:00:00Z","v":285704,"vw":155.792183},{"c":154.74,"h":157.2419,"l":153.51,"n":6755,"o":154.14,"t":"2024-11-18T05:00:00Z","v":157300,"vw":155.204243},{"c":155.75,"h":156.44,"l":151.54,"n":7037,"o":154.01,"t":"2024-11-19T05:00:00Z","v":158120,"vw":155.139377},{"c":154.61,"h":156.21,"l":153.3475,"n":6003,"o":154.65,"t":"2024-11-20T05:00:00Z","v":197203,"vw":154.797135},{"c":156.19,"h":158.96,"l":155.24,"n":6892,"o":155.4,"t":"2024-11-21T05:00:00Z","v":165881,"vw":156.560679},{"c":160.59,"h":161.11,"l":157.12,"n":8311,"o":158.25,"t":"2024-11-22T05:00:00Z","v":173757,"vw":160.132257},{"c":169.14,"h":172.23,"l":164,"n":13032,"o":164.34,"t":"2024-11-25T05:00:00Z","v":410720,"vw":169.62879},{"c":165.12,"h":168.35,"l":162.42,"n":9759,"o":166.69,"t":"2024-11-26T05:00:00Z","v":268631,"vw":164.504947},{"c":164.54,"h":169.51,"l":163.79,"n":6653,"o":167.68,"t":"2024-11-27T05:00:00Z","v":175922,"vw":165.162134},{"c":165.03,"h":167.06,"l":163.32,"n":3493,"o":167.06,"t":"2024-11-29T05:00:00Z","v":102147,"vw":164.868264},{"c":166.89,"h":168.095,"l":162.54,"n":9069,"o":164.11,"t":"2024-12-02T05:00:00Z","v":258197,"vw":166.185292},{"c":167.97,"h":168.5,"l":165.82,"n":6735,"o":168.13,"t":"2024-12-03T05:00:00Z","v":257543,"vw":167.733205},{"c":162.2,"h":167.29,"l":161.43,"n":7488,"o":167.01,"t":"2024-12-04T05:00:00Z","v":248164,"vw":163.113688},{"c":159.81,"h":164.6773,"l":159.39,"n":9275,"o":163.16,"t":"2024-12-05T05:00:00Z","v":256348,"vw":160.972469},{"c":159.35,"h":163.66,"l":157.08,"n":8439,"o":163.66,"t":"2024-12-06T05:00:00Z","v":219735,"vw":159.336868},{"c":160.99,"h":162.19,"l":159.61,"n":9176,"o":161.9,"t":"2024-12-09T05:00:00Z","v":189591,"vw":160.990389},{"c":158.13,"h":160.68,"l":154.2267,"n":8928,"o":157.57,"t":"2024-12-10T05:00:00Z","v":223439,"vw":158.45221},{"c":156.48,"h":160.72,"l":156.19,"n":8796,"o":160.72,"t":"2024-12-11T05:00:00Z","v":258960,"vw":157.434082},{"c":155.57,"h":158.15,"l":155.2,"n":8831,"o":156.46,"t":"2024-12-12T05:00:00Z","v":401864,"vw":156.289403},{"c":151.87,"h":155.88,"l":148.95,"n":10320,"o":154.28,"t":"2024-12-13T05:00:00Z","v":291998,"vw":151.511731},{"c":154.69,"h":155.715,"l":151.94,"n":10744,"o":151.94,"t":"2024-12-16T05:00:00Z","v":301340,"vw":154.593776},{"c":150.73,"h":156,"l":149.8483,"n":7485,"o":154.48,"t":"2024-12-17T05:00:00Z","v":206339,"vw":151.361051},{"c":141.39,"h":152.65,"l":140.86,"n":12816,"o":151.36,"t":"2024-12-18T05:00:00Z","v":339607,"vw":144.359991},{"c":136.4,"h":142.7168,"l":136.21,"n":13410,"o":139.04,"t":"2024-12-19T05:00:00Z","v":508922,"vw":137.258844},{"c":133.97,"h":138.45,"l":133.67,"n":17123,"o":135.25,"t":"2024-12-20T05:00:00Z","v":1359304,"vw":134.489154},{"c":134.17,"h":135.44,"l":132.67,"n":12177,"o":133.26,"t":"2024-12-23T05:00:00Z","v":347546,"vw":133.892877},{"c":136.11,"h":136.31,"l":133.175,"n":3656,"o":133.38,"t":"2024-12-24T05:00:00Z","v":145108,"vw":135.192193},{"c":136.34,"h":137.04,"l":133.5547,"n":8544,"o":134.93,"t":"2024-12-26T05:00:00Z","v":220851,"vw":136.206331},{"c":133.97,"h":136.2,"l":132.19,"n":8124,"o":135.18,"t":"2024-12-27T05:00:00Z","v":204640,"vw":133.892778},{"c":132.44,"h":134.06,"l":130.63,"n":7256,"o":133.85,"t":"2024-12-30T05:00:00Z","v":200154,"vw":132.62633},{"c":132.95,"h":135.005,"l":132.78,"n":6578,"o":133.21,"t":"2024-12-31T05:00:00Z","v":180560,"vw":133.342455},{"c":130.69,"h":135.9879,"l":130.03,"n":6867,"o":135.24,"t":"2025-01-02T05:00:00Z","v":206417,"vw":131.651312},{"c":131.95,"h":132.59,"l":130.07,"n":8353,"o":131.51,"t":"2025-01-03T05:00:00Z","v":244604,"vw":131.764031},{"c":130.21,"h":134.9999,"l":130.04,"n":7883,"o":132.27,"t":"2025-01-06T05:00:00Z","v":230551,"vw":131.308141},{"c":126.77,"h":131.67,"l":125.89,"n":13088,"o":130.21,"t":"2025-01-07T05:00:00Z","v":422044,"vw":127.172456},{"c":127.88,"h":128.4615,"l":124.68,"n":9872,"o":125.7,"t":"2025-01-08T05:00:00Z","v":268126,"vw":127.460529},{"c":124.13,"h":126.18,"l":123.74,"n":10389,"o":125.14,"t":"2025-01-10T05:00:00Z","v":304177,"vw":124.372158},{"c":126.38,"h":126.55,"l":123.02,"n":9096,"o":123.4,"t":"2025-01-13T05:00:00Z","v":283954,"vw":125.457638},{"c":133.07,"h":133.17,"l":129,"n":10375,"o":129.97,"t":"2025-01-14T05:00:00Z","v":310919,"vw":131.688247},{"c":137.35,"h":140.01,"l":135.78,"n":8981,"o":140.01,"t":"2025-01-15T05:00:00Z","v":253088,"vw":137.260724},{"c":137.02,"h":138.18,"l":135.105,"n":9458,"o":136.53,"t":"2025-01-16T05:00:00Z","v":262345,"vw":137.115033},{"c":137.68,"h":141.025,"l":136.5225,"n":10391,"o":140.05,"t":"2025-01-17T05:00:00Z","v":357294,"vw":137.889416},{"c":138.33,"h":141.94,"l":137.9,"n":11778,"o":140.16,"t":"2025-01-21T05:00:00Z","v":316590,"vw":139.418121},{"c":136.86,"h":139,"l":135.3213,"n":9989,"o":137.42,"t":"2025-01-22T05:00:00Z","v":356193,"vw":136.670801},{"c":136.54,"h":137.83,"l":134.76,"n":8897,"o":136.28,"t":"2025-01-23T05:00:00Z","v":283934,"vw":136.514839},{"c":135.5,"h":136.2618,"l":134.1,"n":7177,"o":135.8,"t":"2025-01-24T05:00:00Z","v":248090,"vw":135.212687},{"c":138.07,"h":141.75,"l":134.95,"n":11333,"o":135.54,"t":"2025-01-27T05:00:00Z","v":338342,"vw":138.291637},{"c":135.26,"h":138.35,"l":134.97,"n":13797,"o":138.35,"t":"2025-01-28T05:00:00Z","v":533761,"vw":136.01337},{"c":128.44,"h":135.585,"l":126.8497,"n":14789,"o":134,"t":"2025-01-29T05:00:00Z","v":481414,"vw":129.546506},{"c":129.96,"h":131.67,"l":127,"n":13054,"o":128.15,"t":"2025-01-30T05:00:00Z","v":464404,"vw":129.731201},{"c":125.8,"h":129,"l":125.5,"n":12667,"o":128.48,"t":"2025-01-31T05:00:00Z","v":365593,"vw":126.655183},{"c":120.75,"h":123.76,"l":119.38,"n":13665,"o":123.23,"t":"2025-02-03T05:00:00Z","v":320106,"vw":120.972586},{"c":121.93,"h":122.54,"l":119.6087,"n":16058,"o":119.86,"t":"2025-02-04T05:00:00Z","v":505362,"vw":121.275979},{"c":120.94,"h":123.36,"l":120.0375,"n":12770,"o":123.36,"t":"2025-02-05T05:00:00Z","v":413608,"vw":121.074213},{"c":120.08,"h":122.6,"l":119.165,"n":8148,"o":121.28,"t":"2025-02-06T05:00:00Z","v":297269,"vw":120.398544},{"c":116.12,"h":119.455,"l":115.6,"n":11113,"o":119.37,"t":"2025-02-07T05:00:00Z","v":331775,"vw":116.571384},{"c":117.08,"h":118.33,"l":115.55,"n":8647,"o":117.05,"t":"2025-02-10T05:00:00Z","v":292690,"vw":117.13325},{"c":119.65,"h":119.9309,"l":116.485,"n":8490,"o":116.58,"t":"2025-02-11T05:00:00Z","v":268537,"vw":119.058518},{"c":117.14,"h":117.33,"l":114.46,"n":8693,"o":116.53,"t":"2025-02-12T05:00:00Z","v":295534,"vw":116.441718},{"c":117.85,"h":118.94,"l":116.44,"n":8505,"o":118.94,"t":"2025-02-13T05:00:00Z","v":234367,"vw":117.473074},{"c":119.24,"h":121.96,"l":118.24,"n":8337,"o":118.24,"t":"2025-02-14T05:00:00Z","v":300475,"vw":119.558272},{"c":117.26,"h":118.4,"l":114.76,"n":7408,"o":118.4,"t":"2025-02-18T05:00:00Z","v":268618,"vw":116.621981},{"c":116.26,"h":117.16,"l":112.83,"n":10504,"o":113.65,"t":"2025-02-19T05:00:00Z","v":331582,"vw":115.427566},{"c":119.3,"h":119.79,"l":115.12,"n":10750,"o":115.84,"t":"2025-02-20T05:00:00Z","v":476873,"vw":118.698085},{"c":116.81,"h":121.8,"l":115.7133,"n":7069,"o":121.56,"t":"2025-02-21T05:00:00Z","v":245486,"vw":117.06739},{"c":116.13,"h":118.27,"l":115.01,"n":7969,"o":117.12,"t":"2025-02-24T05:00:00Z","v":269878,"vw":116.844981},{"c":121.12,"h":122.24,"l":117.28,"n":10790,"o":117.28,"t":"2025-02-25T05:00:00Z","v":353717,"vw":120.876803},{"c":119.12,"h":122.4,"l":118.02,"n":7256,"o":120.71,"t":"2025-02-26T05:00:00Z","v":238909,"vw":119.190483},{"c":116.92,"h":120.13,"l":116.635,"n":7966,"o":118.3,"t":"2025-02-27T05:00:00Z","v":252122,"vw":117.714121},{"c":117.13,"h":118.0837,"l":115.56,"n":7722,"o":116.84,"t":"2025-02-28T05:00:00Z","v":301803,"vw":116.775643},{"c":114.68,"h":118.145,"l":113.835,"n":12519,"o":116.93,"t":"2025-03-03T05:00:00Z","v":310359,"vw":115.632795},{"c":116.5,"h":118.37,"l":113.21,"n":12629,"o":113.21,"t":"2025-03-04T05:00:00Z","v":421237,"vw":116.06418},{"c":119.14,"h":119.32,"l":116.25,"n":8627,"o":117.03,"t":"2025-03-05T05:00:00Z","v":306695,"vw":118.381538},{"c":121.58,"h":122.875,"l":119.33,"n":9627,"o":119.94,"t":"2025-03-06T05:00:00Z","v":303545,"vw":121.445566},{"c":121.1,"h":122.49,"l":119.41,"n":9234,"o":122.49,"t":"2025-03-07T05:00:00Z","v":269522,"vw":121.083714},{"c":120.41,"h":124.16,"l":119.94,"n":11386,"o":120.7,"t":"2025-03-10T04:00:00Z","v":348690,"vw":121.147591},{"c":118.99,"h":120.91,"l":117.84,"n":11478,"o":120.28,"t":"2025-03-11T04:00:00Z","v":333949,"vw":119.208476},{"c":117.24,"h":120.37,"l":115.67,"n":9085,"o":119.62,"t":"2025-03-12T04:00:00Z","v":306119,"vw":117.47859},{"c":114.83,"h":118.63,"l":114.55,"n":8549,"o":117.61,"t":"2025-03-13T04:00:00Z","v":260779,"vw":115.484257},{"c":117.22,"h":117.9601,"l":114.825,"n":7047,"o":116.22,"t":"2025-03-14T04:00:00Z","v":232190,"vw":116.915939},{"c":115.79,"h":117.19,"l":114.48,"n":9019,"o":116.04,"t":"2025-03-17T04:00:00Z","v":280969,"vw":115.549899},{"c":115.91,"h":116.4,"l":114.705,"n":6487,"o":115.71,"t":"2025-03-18T04:00:00Z","v":221313,"vw":115.827503},{"c":117.19,"h":118.36,"l":114.78,"n":8902,"o":115.75,"t":"2025-03-19T04:00:00Z","v":246199,"vw":116.9307},{"c":117.73,"h":120.41,"l":116,"n":7171,"o":116,"t":"2025-03-20T04:00:00Z","v":199980,"vw":118.285086},{"c":115.88,"h":116.42,"l":113.55,"n":9809,"o":114.31,"t":"2025-03-21T04:00:00Z","v":697044,"vw":115.631381},{"c":120.42,"h":120.59,"l":117.42,"n":7121,"o":117.42,"t":"2025-03-24T04:00:00Z","v":215995,"vw":119.702284},{"c":118.01,"h":120.13,"l":116.7,"n":8942,"o":118.06,"t":"2025-03-25T04:00:00Z","v":203391,"vw":118.28787},{"c":117.93,"h":120.2,"l":116.66,"n":7036,"o":118.4,"t":"2025-03-26T04:00:00Z","v":174388,"vw":118.042625},{"c":116.69,"h":118.62,"l":116.145,"n":6343,"o":117.64,"t":"2025-03-27T04:00:00Z","v":159995,"vw":117.017236},{"c":113.46,"h":117.11,"l":112.8,"n":7289,"o":117.11,"t":"2025-03-28T04:00:00Z","v":206846,"vw":113.727485},{"c":114.18,"h":115.045,"l":110.51,"n":6953,"o":112.54,"t":"2025-03-31T04:00:00Z","v":214722,"vw":113.97165},{"c":114.34,"h":115.36,"l":112.01,"n":6891,"o":114.22,"t":"2025-04-01T04:00:00Z","v":158206,"vw":114.234345},{"c":115.72,"h":115.81,"l":112.66,"n":7632,"o":112.66,"t":"2025-04-02T04:00:00Z","v":181275,"vw":114.988251},{"c":109.1,"h":111.605,"l":106.57,"n":12517,"o":111,"t":"2025-04-03T04:00:00Z","v":385013,"vw":109.120565},{"c":114.29,"h":116.44,"l":105,"n":18275,"o":105.68,"t":"2025-04-04T04:00:00Z","v":509951,"vw":113.193361},{"c":109.22,"h":116.345,"l":108.06,"n":11913,"o":110.62,"t":"2025-04-07T04:00:00Z","v":432862,"vw":109.684847},{"c":104.27,"h":112.67,"l":102.48,"n":9734,"o":111.37,"t":"2025-04-08T04:00:00Z","v":289035,"vw":105.601563},{"c":110.4,"h":113.315,"l":100.22,"n":12540,"o":102.24,"t":"2025-04-09T04:00:00Z","v":351297,"vw":108.28879},{"c":106.28,"h":107.77,"l":102.84,"n":8277,"o":107.48,"t":"2025-04-10T04:00:00Z","v":219330,"vw":105.937179},{"c":106.52,"h":106.54,"l":101.475,"n":7784,"o":105.71,"t":"2025-04-11T04:00:00Z","v":213237,"vw":105.469747},{"c":107.17,"h":108.21,"l":104.26,"n":6635,"o":108.21,"t":"2025-04-14T04:00:00Z","v":160057,"vw":106.900051},{"c":106.14,"h":109.005,"l":105.25,"n":6739,"o":107.1,"t":"2025-04-15T04:00:00Z","v":202411,"vw":106.401662},{"c":104.14,"h":107.5788,"l":102.59,"n":8256,"o":106.78,"t":"2025-04-16T04:00:00Z","v":265186,"vw":104.218872},{"c":106.19,"h":106.4108,"l":103.74,"n":8917,"o":104.05,"t":"2025-04-17T04:00:00Z","v":284238,"vw":105.774595},{"c":103.9,"h":105.35,"l":102.61,"n":5623,"o":105.35,"t":"2025-04-21T04:00:00Z","v":214163,"vw":103.718646},{"c":109.33,"h":109.33,"l":105.16,"n":7982,"o":105.37,"t":"2025-04-22T04:00:00Z","v":238778,"vw":108.6308},{"c":105.39,"h":114.195,"l":105.27,"n":11394,"o":111.79,"t":"2025-04-23T04:00:00Z","v":395480,"vw":107.261836},{"c":107.22,"h":107.8,"l":104.44,"n":9767,"o":105.5,"t":"2025-04-24T04:00:00Z","v":277770,"vw":106.892416},{"c":105.57,"h":106.91,"l":104.755,"n":5722,"o":106.91,"t":"2025-04-25T04:00:00Z","v":139285,"vw":105.554927},{"c":105.2,"h":106.54,"l":103.49,"n":8426,"o":105.16,"t":"2025-04-28T04:00:00Z","v":210219,"vw":105.100933},{"c":105.23,"h":106.19,"l":103.5,"n":9473,"o":104.19,"t":"2025-04-29T04:00:00Z","v":218257,"vw":105.118149},{"c":106.68,"h":107.21,"l":102.44,"n":8308,"o":103.89,"t":"2025-04-30T04:00:00Z","v":280889,"vw":105.876687},{"c":107.32,"h":108.25,"l":105.715,"n":8784,"o":106.49,"t":"2025-05-01T04:00:00Z","v":270260,"vw":107.341486},{"c":110.53,"h":110.63,"l":107.27,"n":7151,"o":108.12,"t":"2025-05-02T04:00:00Z","v":227067,"vw":109.889235},{"c":110.53,"h":111.38,"l":108.925,"n":6730,"o":109.47,"t":"2025-05-05T04:00:00Z","v":245763,"vw":110.505172},{"c":107.65,"h":110.705,"l":107.355,"n":6305,"o":109.26,"t":"2025-05-06T04:00:00Z","v":190937,"vw":108.1266},{"c":108.94,"h":110.02,"l":108.205,"n":6635,"o":109.17,"t":"2025-05-07T04:00:00Z","v":181407,"vw":109.07292},{"c":110.78,"h":111.805,"l":109.55,"n":6380,"o":110,"t":"2025-05-08T04:00:00Z","v":153262,"vw":110.791445},{"c":109.25,"h":110.765,"l":108.8,"n":5630,"o":110.56,"t":"2025-05-09T04:00:00Z","v":175858,"vw":109.523411},{"c":113.58,"h":118.27,"l":111.995,"n":8376,"o":115,"t":"2025-05-12T04:00:00Z","v":240537,"vw":113.581754},{"c":114.19,"h":116.07,"l":113.93,"n":6848,"o":114.96,"t":"2025-05-13T04:00:00Z","v":187310,"vw":114.737507},{"c":109.73,"h":113.41,"l":109.39,"n":9549,"o":113.41,"t":"2025-05-14T04:00:00Z","v":248373,"vw":110.390867},{"c":110.39,"h":110.4,"l":107.21,"n":7794,"o":109.72,"t":"2025-05-15T04:00:00Z","v":196127,"vw":109.667476},{"c":112.4,"h":112.54,"l":109.94,"n":6119,"o":110.79,"t":"2025-05-16T04:00:00Z","v":184957,"vw":111.957352},{"c":110.76,"h":110.94,"l":109,"n":6325,"o":109.99,"t":"2025-05-19T04:00:00Z","v":145398,"vw":110.618648},{"c":109.8,"h":111.06,"l":109.17,"n":6776,"o":110.09,"t":"2025-05-20T04:00:00Z","v":203266,"vw":109.951783},{"c":106.39,"h":109.88,"l":105.45,"n":9053,"o":108.2,"t":"2025-05-21T04:00:00Z","v":251700,"vw":106.903729},{"c":106.3,"h":106.92,"l":103.87,"n":9272,"o":105.79,"t":"2025-05-22T04:00:00Z","v":271663,"vw":105.737765},{"c":106.35,"h":107.18,"l":104.235,"n":6567,"o":105.18,"t":"2025-05-23T04:00:00Z","v":181131,"vw":106.404277},{"c":109.54,"h":109.84,"l":106.855,"n":6010,"o":107.49,"t":"2025-05-27T04:00:00Z","v":159297,"vw":109.285112},{"c":106.98,"h":109.05,"l":105.83,"n":8360,"o":108.87,"t":"2025-05-28T04:00:00Z","v":285647,"vw":106.862133},{"c":107.05,"h":108.075,"l":105.74,"n":7612,"o":108.02,"t":"2025-05-29T04:00:00Z","v":206094,"vw":106.929462},{"c":106.61,"h":107.4,"l":105.9,"n":8251,"o":106.84,"t":"2025-05-30T04:00:00Z","v":285494,"vw":106.724416},{"c":105.05,"h":107.04,"l":103.57,"n":7721,"o":106.31,"t":"2025-06-02T04:00:00Z","v":226241,"vw":104.847454},{"c":106.35,"h":107.03,"l":104.47,"n":6717,"o":104.89,"t":"2025-06-03T04:00:00Z","v":200515,"vw":106.219965},{"c":108.65,"h":109.52,"l":106.225,"n":6411,"o":106.72,"t":"2025-06-04T04:00:00Z","v":223857,"vw":108.632583},{"c":109.46,"h":110.97,"l":107.265,"n":6463,"o":108.03,"t":"2025-06-05T04:00:00Z","v":279520,"vw":110.019087},{"c":107.05,"h":110.6,"l":106.94,"n":8364,"o":110.51,"t":"2025-06-06T04:00:00Z","v":214203,"vw":107.346656},{"c":108.87,"h":109.8,"l":107.51,"n":6680,"o":108.25,"t":"2025-06-09T04:00:00Z","v":188268,"vw":108.857507},{"c":112.25,"h":112.7625,"l":109.73,"n":7638,"o":110.3,"t":"2025-06-10T04:00:00Z","v":157229,"vw":111.946712},{"c":109.88,"h":114.79,"l":109.78,"n":7506,"o":113.68,"t":"2025-06-11T04:00:00Z","v":177170,"vw":110.45223},{"c":110.36,"h":110.91,"l":107.87,"n":6449,"o":109.33,"t":"2025-06-12T04:00:00Z","v":172001,"vw":110.29361},{"c":107.02,"h":110.88,"l":106.13,"n":9170,"o":108.5,"t":"2025-06-13T04:00:00Z","v":242983,"vw":107.733546},{"c":107.98,"h":108.48,"l":106.1,"n":8310,"o":108.32,"t":"2025-06-16T04:00:00Z","v":185072,"vw":107.79756},{"c":104.18,"h":110.495,"l":103.92,"n":7162,"o":108.25,"t":"2025-06-17T04:00:00Z","v":176404,"vw":105.324314},{"c":104.56,"h":106.29,"l":103.61,"n":7144,"o":104.2,"t":"2025-06-18T04:00:00Z","v":199801,"vw":104.980323},{"c":106.36,"h":106.55,"l":103.52,"n":11264,"o":105.18,"t":"2025-06-20T04:00:00Z","v":662603,"vw":105.854525},{"c":110.37,"h":110.57,"l":105.25,"n":10442,"o":106.05,"t":"2025-06-23T04:00:00Z","v":281078,"vw":108.276307},{"c":112.08,"h":113.67,"l":108.89,"n":8953,"o":109.83,"t":"2025-06-24T04:00:00Z","v":273670,"vw":112.486775},{"c":109.83,"h":112.59,"l":109.4501,"n":6338,"o":111.42,"t":"2025-06-25T04:00:00Z","v":202817,"vw":110.403134},{"c":111.23,"h":111.39,"l":108.922,"n":5933,"o":110.12,"t":"2025-06-26T04:00:00Z","v":188351,"vw":110.889785},{"c":112.74,"h":115.16,"l":111.8,"n":11055,"o":111.99,"t":"2025-06-27T04:00:00Z","v":479425,"vw":113.147498},{"c":112.12,"h":114.23,"l":111.63,"n":6572,"o":113.4,"t":"2025-06-30T04:00:00Z","v":201778,"vw":112.252872},{"c":116.63,"h":121.2,"l":110.95,"n":11709,"o":110.95,"t":"2025-07-01T04:00:00Z","v":322046,"vw":117.37974},{"c":118.08,"h":119.04,"l":115.88,"n":8120,"o":116.38,"t":"2025-07-02T04:00:00Z","v":211439,"vw":117.793948},{"c":115.44,"h":118.73,"l":114.68,"n":5026,"o":118.73,"t":"2025-07-03T04:00:00Z","v":136895,"vw":115.87131},{"c":111.91,"h":115.32,"l":111.45,"n":9184,"o":114.07,"t":"2025-07-07T04:00:00Z","v":272508,"vw":112.234577},{"c":112.63,"h":114.55,"l":110.945,"n":7025,"o":111.84,"t":"2025-07-08T04:00:00Z","v":223734,"vw":113.029965},{"c":118.64,"h":119.27,"l":113.715,"n":8736,"o":115.97,"t":"2025-07-09T04:00:00Z","v":355245,"vw":117.796722},{"c":121.03,"h":121.83,"l":117.73,"n":12792,"o":117.73,"t":"2025-07-10T04:00:00Z","v":440167,"vw":120.898741},{"c":120.99,"h":121.9,"l":117.2001,"n":10612,"o":118.87,"t":"2025-07-11T04:00:00Z","v":469964,"vw":120.990321},{"c":119.59,"h":120.63,"l":118.6992,"n":11485,"o":120.05,"t":"2025-07-14T04:00:00Z","v":385110,"vw":119.673007},{"c":114.31,"h":120.76,"l":113.38,"n":12511,"o":119.66,"t":"2025-07-15T04:00:00Z","v":453713,"vw":114.768456},{"c":115.35,"h":116.427,"l":112.635,"n":9096,"o":114.89,"t":"2025-07-16T04:00:00Z","v":339570,"vw":114.994111},{"c":115.78,"h":116.65,"l":114.575,"n":7754,"o":115.36,"t":"2025-07-17T04:00:00Z","v":341906,"vw":115.648829},{"c":114.1,"h":116.38,"l":113.41,"n":8252,"o":116.38,"t":"2025-07-18T04:00:00Z","v":240960,"vw":114.145345},{"c":114.28,"h":116.38,"l":113.85,"n":7609,"o":115.46,"t":"2025-07-21T04:00:00Z","v":186256,"vw":114.389351},{"c":123.33,"h":123.64,"l":118.37,"n":12053,"o":119.17,"t":"2025-07-22T04:00:00Z","v":442105,"vw":122.506209},{"c":123.94,"h":128.61,"l":121.64,"n":12788,"o":127.9,"t":"2025-07-23T04:00:00Z","v":468385,"vw":125.356838},{"c":121.1,"h":125.75,"l":118.79,"n":10314,"o":122.27,"t":"2025-07-24T04:00:00Z","v":366705,"vw":120.947121},{"c":122.19,"h":122.5,"l":120.1,"n":8567,"o":122.08,"t":"2025-07-25T04:00:00Z","v":274116,"vw":121.750045},{"c":123.34,"h":123.67,"l":120.715,"n":7342,"o":122.1,"t":"2025-07-28T04:00:00Z","v":225376,"vw":122.932798},{"c":122.34,"h":124.86,"l":120.6,"n":9250,"o":124.57,"t":"2025-07-29T04:00:00Z","v":307930,"vw":122.246626},{"c":120.81,"h":125.324,"l":119.62,"n":9944,"o":123.16,"t":"2025-07-30T04:00:00Z","v":360085,"vw":121.273637},{"c":120.19,"h":121.38,"l":118.195,"n":11577,"o":119.28,"t":"2025-07-31T04:00:00Z","v":409992,"vw":119.763754},{"c":122.64,"h":125.48,"l":121.18,"n":15634,"o":122.62,"t":"2025-08-01T04:00:00Z","v":474086,"vw":123.087337},{"c":126.27,"h":126.68,"l":122.2,"n":9321,"o":123,"t":"2025-08-04T04:00:00Z","v":264385,"vw":125.611126},{"c":129.74,"h":131.2,"l":126.4,"n":10737,"o":126.4,"t":"2025-08-05T04:00:00Z","v":337111,"vw":129.742027},{"c":129.49,"h":131.3671,"l":129.185,"n":8497,"o":130.63,"t":"2025-08-06T04:00:00Z","v":254420,"vw":130.169228},{"c":129.18,"h":132.65,"l":128.74,"n":8327,"o":130.93,"t":"2025-08-07T04:00:00Z","v":228547,"vw":129.839905},{"c":130.5,"h":131.13,"l":128,"n":8192,"o":128,"t":"2025-08-08T04:00:00Z","v":209206,"vw":130.297117},{"c":129.56,"h":131.93,"l":127.5068,"n":7596,"o":130.7,"t":"2025-08-11T04:00:00Z","v":234728,"vw":129.579033},{"c":136.84,"h":137.38,"l":130.085,"n":10749,"o":131.3,"t":"2025-08-12T04:00:00Z","v":340721,"vw":135.502177},{"c":144.75,"h":146.03,"l":137.42,"n":15744,"o":137.42,"t":"2025-08-13T04:00:00Z","v":536795,"vw":143.087615},{"c":142.83,"h":143.19,"l":140.0201,"n":10995,"o":141.15,"t":"2025-08-14T04:00:00Z","v":365168,"vw":142.303088},{"c":142.37,"h":145.632,"l":141.18,"n":8843,"o":145.01,"t":"2025-08-15T04:00:00Z","v":243313,"vw":142.683215},{"c":141.82,"h":143.475,"l":141.52,"n":8471,"o":142.6,"t":"2025-08-18T04:00:00Z","v":256529,"vw":142.12373},{"c":143.12,"h":145.35,"l":142.8625,"n":6929,"o":143.31,"t":"2025-08-19T04:00:00Z","v":179895,"vw":143.603749},{"c":139.93,"h":143.872,"l":139.14,"n":12445,"o":143.12,"t":"2025-08-20T04:00:00Z","v":385839,"vw":140.446555},{"c":138.77,"h":139.2799,"l":136.32,"n":7340,"o":138.48,"t":"2025-08-21T04:00:00Z","v":208789,"vw":137.883461},{"c":146.92,"h":148.58,"l":139.06,"n":15380,"o":140,"t":"2025-08-22T04:00:00Z","v":372020,"vw":146.723415},{"c":146.09,"h":146.87,"l":143.64,"n":8319,"o":145.25,"t":"2025-08-25T04:00:00Z","v":206867,"vw":146.009301},{"c":145.34,"h":147.37,"l":145.07,"n":8646,"o":145.35,"t":"2025-08-26T04:00:00Z","v":285263,"vw":145.899942},{"c":145.93,"h":146.495,"l":144.57,"n":7218,"o":145.14,"t":"2025-08-27T04:00:00Z","v":203608,"vw":145.755613},{"c":146.41,"h":146.48,"l":143.9002,"n":7310,"o":145.88,"t":"2025-08-28T04:00:00Z","v":173541,"vw":145.786456},{"c":147.26,"h":147.6665,"l":145.46,"n":9401,"o":146.32,"t":"2025-08-29T04:00:00Z","v":248864,"vw":146.843035},{"c":146.71,"h":147.52,"l":143.59,"n":8891,"o":144.25,"t":"2025-09-02T04:00:00Z","v":280933,"vw":146.557395},{"c":148.3,"h":149,"l":145.215,"n":8640,"o":146.65,"t":"2025-09-03T04:00:00Z","v":238577,"vw":148.034549},{"c":153.85,"h":155.12,"l":149.88,"n":10280,"o":149.9,"t":"2025-09-04T04:00:00Z","v":253188,"vw":153.428598},{"c":156.91,"h":158.92,"l":154.715,"n":8771,"o":156.83,"t":"2025-09-05T04:00:00Z","v":239641,"vw":156.842602},{"c":157.22,"h":157.76,"l":153.66,"n":10961,"o":156.35,"t":"2025-09-08T04:00:00Z","v":284303,"vw":156.619123},{"c":152.96,"h":156.98,"l":152.235,"n":10363,"o":156.98,"t":"2025-09-09T04:00:00Z","v":267887,"vw":153.193022},{"c":151.4,"h":154.58,"l":150.195,"n":10327,"o":153.67,"t":"2025-09-10T04:00:00Z","v":215650,"vw":151.397845},{"c":156.94,"h":157.21,"l":152.375,"n":9925,"o":152.62,"t":"2025-09-11T04:00:00Z","v":321870,"vw":155.813448},{"c":154.1,"h":156.89,"l":153.9,"n":9398,"o":154.85,"t":"2025-09-12T04:00:00Z","v":263362,"vw":154.728757},{"c":152.38,"h":155.03,"l":150.395,"n":10069,"o":155.03,"t":"2025-09-15T04:00:00Z","v":270203,"vw":152.22529},{"c":150.37,"h":152.74,"l":149.2173,"n":14146,"o":152.74,"t":"2025-09-16T04:00:00Z","v":415080,"vw":150.259135},{"c":151.94,"h":158.435,"l":149.525,"n":14263,"o":151.47,"t":"2025-09-17T04:00:00Z","v":416308,"vw":152.41419},{"c":152.36,"h":153.4,"l":150.08,"n":12420,"o":152.35,"t":"2025-09-18T04:00:00Z","v":326750,"vw":152.101993},{"c":147.65,"h":152.05,"l":146.95,"n":9369,"o":150.53,"t":"2025-09-19T04:00:00Z","v":719115,"vw":148.110849},{"c":145,"h":147.545,"l":144.16,"n":12165,"o":146.64,"t":"2025-09-22T04:00:00Z","v":383823,"vw":145.01179},{"c":144.05,"h":146.495,"l":142.05,"n":9480,"o":145.57,"t":"2025-09-23T04:00:00Z","v":264410,"vw":143.969801},{"c":145.36,"h":147.45,"l":143.26,"n":8508,"o":143.26,"t":"2025-09-24T04:00:00Z","v":216685,"vw":145.643178},{"c":143.4,"h":146.36,"l":141.82,"n":8027,"o":144.28,"t":"2025-09-25T04:00:00Z","v":190631,"vw":143.749455},{"c":145.72,"h":146.515,"l":142.92,"n":6468,"o":143.81,"t":"2025-09-26T04:00:00Z","v":172774,"vw":145.617602},{"c":145.28,"h":146.2,"l":143.56,"n":5580,"o":146.2,"t":"2025-09-29T04:00:00Z","v":123623,"vw":145.150251},{"c":144.44,"h":146.395,"l":143.105,"n":6707,"o":145.21,"t":"2025-09-30T04:00:00Z","v":167954,"vw":144.356167},{"c":147.22,"h":147.46,"l":144.055,"n":6407,"o":144.83,"t":"2025-10-01T04:00:00Z","v":155584,"vw":146.505481},{"c":146.9,"h":147.85,"l":144.18,"n":7136,"o":146.88,"t":"2025-10-02T04:00:00Z","v":165797,"vw":146.600645},{"c":148.06,"h":150.49,"l":146.32,"n":6366,"o":147.71,"t":"2025-10-03T04:00:00Z","v":172893,"vw":148.330388},{"c":143.05,"h":148.7,"l":142.27,"n":6886,"o":148.49,"t":"2025-10-06T04:00:00Z","v":146938,"vw":144.119209},{"c":136.23,"h":141.29,"l":136.01,"n":8218,"o":141.29,"t":"2025-10-07T04:00:00Z","v":279982,"vw":137.132102},{"c":135.58,"h":137.19,"l":132.4,"n":8504,"o":137.03,"t":"2025-10-08T04:00:00Z","v":264554,"vw":134.957636},{"c":132.91,"h":135.306,"l":130.835,"n":11911,"o":134.33,"t":"2025-10-09T04:00:00Z","v":272044,"vw":132.787037},{"c":130.24,"h":134.07,"l":129.79,"n":9510,"o":133.87,"t":"2025-10-10T04:00:00Z","v":226116,"vw":130.67158},{"c":129.72,"h":131.53,"l":128.24,"n":6960,"o":131.5,"t":"2025-10-13T04:00:00Z","v":165374,"vw":129.571737},{"c":135.48,"h":136.2,"l":127.51,"n":7927,"o":128.87,"t":"2025-10-14T04:00:00Z","v":220158,"vw":134.527601},{"c":134.5,"h":138.96,"l":134.1,"n":11240,"o":135.92,"t":"2025-10-15T04:00:00Z","v":511021,"vw":135.972452},{"c":135.14,"h":135.14,"l":132.66,"n":7878,"o":134.5,"t":"2025-10-16T04:00:00Z","v":240940,"vw":134.22627},{"c":137.64,"h":137.69,"l":134.48,"n":8172,"o":134.48,"t":"2025-10-17T04:00:00Z","v":223391,"vw":136.78292},{"c":139.01,"h":140,"l":137.67,"n":6132,"o":139.15,"t":"2025-10-20T04:00:00Z","v":150889,"vw":139.091617},{"c":140.3,"h":140.905,"l":136.25,"n":9473,"o":137.15,"t":"2025-10-21T04:00:00Z","v":259916,"vw":139.953737},{"c":131.69,"h":140.81,"l":131.55,"n":13242,"o":135.8,"t":"2025-10-22T04:00:00Z","v":467023,"vw":133.429825},{"c":132.2,"h":133.925,"l":130.68,"n":9013,"o":132.9,"t":"2025-10-23T04:00:00Z","v":278805,"vw":132.5405},{"c":129.8,"h":134.89,"l":129.65,"n":9425,"o":134.75,"t":"2025-10-24T04:00:00Z","v":297792,"vw":131.632037},{"c":128.41,"h":131.49,"l":128.39,"n":8444,"o":130.01,"t":"2025-10-27T04:00:00Z","v":209391,"vw":129.036207},{"c":131.01,"h":131.345,"l":122.76,"n":9382,"o":125.14,"t":"2025-10-28T04:00:00Z","v":289660,"vw":129.874255},{"c":125.05,"h":130.82,"l":124.01,"n":13416,"o":129.01,"t":"2025-10-29T04:00:00Z","v":269000,"vw":126.115628},{"c":126.35,"h":128.31,"l":124.235,"n":9084,"o":124.58,"t":"2025-10-30T04:00:00Z","v":285109,"vw":126.086557},{"c":125.19,"h":126.24,"l":124.34,"n":5992,"o":125.54,"t":"2025-10-31T04:00:00Z","v":176536,"vw":125.14972},{"c":126.03,"h":126.11,"l":122.63,"n":10609,"o":124.13,"t":"2025-11-03T05:00:00Z","v":357817,"vw":125.115545},{"c":126.92,"h":127.51,"l":125.13,"n":7091,"o":126.32,"t":"2025-11-04T05:00:00Z","v":210936,"vw":126.761931},{"c":127.75,"h":129.03,"l":126,"n":6993,"o":127.96,"t":"2025-11-05T05:00:00Z","v":195244,"vw":127.669464},{"c":126.87,"h":129.1999,"l":126.36,"n":6951,"o":127.11,"t":"2025-11-06T05:00:00Z","v":156960,"vw":127.005707},{"c":128.07,"h":129.2,"l":126.27,"n":6023,"o":127.24,"t":"2025-11-07T05:00:00Z","v":197098,"vw":127.841984},{"c":129.16,"h":130.1,"l":126.2,"n":5683,"o":128.25,"t":"2025-11-10T05:00:00Z","v":148877,"vw":128.789255},{"c":131.09,"h":132.15,"l":129.12,"n":5274,"o":130.23,"t":"2025-11-11T05:00:00Z","v":160337,"vw":131.029807},{"c":128.99,"h":132.385,"l":128.83,"n":8780,"o":130.73,"t":"2025-11-12T05:00:00Z","v":321925,"vw":129.360476},{"c":129.33,"h":131.925,"l":129.11,"n":6710,"o":129.92,"t":"2025-11-13T05:00:00Z","v":212651,"vw":130.059959},{"c":128.66,"h":131.8,"l":127.58,"n":5457,"o":130.45,"t":"2025-11-14T05:00:00Z","v":176405,"vw":128.997551},{"c":124.1,"h":128.62,"l":123.805,"n":6100,"o":127.92,"t":"2025-11-17T05:00:00Z","v":179486,"vw":125.282733},{"c":123.88,"h":125.0399,"l":122.81,"n":5782,"o":122.83,"t":"2025-11-18T05:00:00Z","v":190972,"vw":123.855952},{"c":124.43,"h":125.37,"l":123.27,"n":5583,"o":124.55,"t":"2025-11-19T05:00:00Z","v":139149,"vw":124.308285},{"c":124.5,"h":126.48,"l":123.1,"n":5970,"o":124.21,"t":"2025-11-20T05:00:00Z","v":163099,"vw":124.354816},{"c":130.67,"h":132.02,"l":125.43,"n":9790,"o":125.43,"t":"2025-11-21T05:00:00Z","v":346734,"vw":130.238647},{"c":129.17,"h":130.9999,"l":128.77,"n":7711,"o":129.11,"t":"2025-11-24T05:00:00Z","v":323541,"vw":129.296809},{"c":137.11,"h":138.16,"l":128.1007,"n":9265,"o":130.66,"t":"2025-11-25T05:00:00Z","v":296111,"vw":136.298049},{"c":139.56,"h":141.03,"l":134.84,"n":8078,"o":134.84,"t":"2025-11-26T05:00:00Z","v":289599,"vw":139.431902},{"c":137.59,"h":139.43,"l":136.74,"n":3798,"o":139.02,"t":"2025-11-28T05:00:00Z","v":106206,"vw":137.551212},{"c":136.15,"h":138.13,"l":135.36,"n":6125,"o":135.96,"t":"2025-12-01T05:00:00Z","v":196778,"vw":136.705809},{"c":136.02,"h":137.24,"l":135.07,"n":5445,"o":136.8,"t":"2025-12-02T05:00:00Z","v":188093,"vw":136.213291},{"c":137.45,"h":140.11,"l":135.4475,"n":6025,"o":136.64,"t":"2025-12-03T05:00:00Z","v":202681,"vw":137.934652},{"c":134.52,"h":138.105,"l":133.73,"n":5863,"o":136.4,"t":"2025-12-04T05:00:00Z","v":141711,"vw":134.6719},{"c":133.58,"h":135.94,"l":131.4697,"n":5047,"o":134.48,"t":"2025-12-05T05:00:00Z","v":118779,"vw":133.866101},{"c":130.99,"h":134.4,"l":130,"n":6525,"o":133.94,"t":"2025-12-08T05:00:00Z","v":169392,"vw":131.157374},{"c":128.85,"h":131.44,"l":127.865,"n":7279,"o":129.59,"t":"2025-12-09T05:00:00Z","v":236246,"vw":129.251261},{"c":134.66,"h":135.87,"l":129.69,"n":7622,"o":129.69,"t":"2025-12-10T05:00:00Z","v":235014,"vw":133.138183},{"c":135.75,"h":137.1,"l":135.14,"n":5586,"o":136.38,"t":"2025-12-11T05:00:00Z","v":149089,"vw":135.881002},{"c":135.74,"h":136.66,"l":134.5871,"n":5612,"o":136.66,"t":"2025-12-12T05:00:00Z","v":178596,"vw":135.644278},{"c":134.93,"h":138.4456,"l":134.7048,"n":6028,"o":136.4,"t":"2025-12-15T05:00:00Z","v":171319,"vw":135.210533},{"c":133.26,"h":136.19,"l":131.66,"n":7355,"o":135.75,"t":"2025-12-16T05:00:00Z","v":201288,"vw":133.751412},{"c":133.5,"h":134.79,"l":130.74,"n":7537,"o":131.47,"t":"2025-12-17T05:00:00Z","v":199272,"vw":133.459178},{"c":133,"h":136.445,"l":132.96,"n":7082,"o":136.12,"t":"2025-12-18T05:00:00Z","v":167031,"vw":133.498386},{"c":127.65,"h":130.94,"l":126.69,"n":6775,"o":130.94,"t":"2025-12-19T05:00:00Z","v":654122,"vw":127.802998},{"c":127.72,"h":128.65,"l":126.5,"n":6297,"o":127.67,"t":"2025-12-22T05:00:00Z","v":193033,"vw":127.604305},{"c":127.09,"h":127.78,"l":126.25,"n":5389,"o":127.78,"t":"2025-12-23T05:00:00Z","v":185346,"vw":126.994668},{"c":128.8,"h":129.94,"l":127.1,"n":2896,"o":127.42,"t":"2025-12-24T05:00:00Z","v":92855,"vw":128.803859},{"c":128.98,"h":129.21,"l":126.2056,"n":3777,"o":128.42,"t":"2025-12-26T05:00:00Z","v":90959,"vw":128.42106},{"c":128.66,"h":129.8,"l":127.44,"n":5429,"o":129.29,"t":"2025-12-29T05:00:00Z","v":149231,"vw":128.458074},{"c":128.91,"h":129.89,"l":127.43,"n":5721,"o":129.89,"t":"2025-12-30T05:00:00Z","v":120651,"vw":128.469908},{"c":127.95,"h":129,"l":127.445,"n":3885,"o":128.49,"t":"2025-12-31T05:00:00Z","v":128253,"vw":128.043767},{"c":127.84,"h":129.9,"l":126.5775,"n":5423,"o":129.9,"t":"2026-01-02T05:00:00Z","v":179971,"vw":127.820407},{"c":128,"h":130.64,"l":126.66,"n":5669,"o":126.66,"t":"2026-01-05T05:00:00Z","v":175224,"vw":128.173652},{"c":128.69,"h":129.175,"l":125.2,"n":6078,"o":126.32,"t":"2026-01-06T05:00:00Z","v":226278,"vw":128.025235},{"c":126.63,"h":131.24,"l":126.1,"n":8399,"o":131.24,"t":"2026-01-07T05:00:00Z","v":262617,"vw":127.259868},{"c":131.82,"h":133.225,"l":125.83,"n":6273,"o":127.66,"t":"2026-01-08T05:00:00Z","v":199561,"vw":131.629048},{"c":139.34,"h":140.285,"l":134.22,"n":8838,"o":134.22,"t":"2026-01-09T05:00:00Z","v":376695,"vw":138.6228},{"c":138.47,"h":141.02,"l":137.4,"n":6891,"o":137.97,"t":"2026-01-12T05:00:00Z","v":200524,"vw":138.855519},{"c":139.81,"h":139.994,"l":138.25,"n":5095,"o":138.43,"t":"2026-01-13T05:00:00Z","v":123962,"vw":139.498936},{"c":136.88,"h":139.82,"l":136.415,"n":6204,"o":138.81,"t":"2026-01-14T05:00:00Z","v":145147,"vw":137.094034},{"c":139,"h":140.15,"l":136.64,"n":5437,"o":138.09,"t":"2026-01-15T05:00:00Z","v":162514,"vw":139.085295},{"c":137.16,"h":139.56,"l":136.05,"n":5695,"o":137.8,"t":"2026-01-16T05:00:00Z","v":155109,"vw":137.452253},{"c":134.31,"h":137.34,"l":132.0649,"n":5852,"o":134,"t":"2026-01-20T05:00:00Z","v":179265,"vw":134.62436},{"c":138.35,"h":139.79,"l":134.73,"n":5915,"o":134.73,"t":"2026-01-21T05:00:00Z","v":153491,"vw":137.813225},{"c":135.75,"h":140.645,"l":134.9501,"n":5115,"o":139.17,"t":"2026-01-22T05:00:00Z","v":230105,"vw":136.25128},{"c":133.45,"h":135.66,"l":132.0401,"n":5516,"o":135.46,"t":"2026-01-23T05:00:00Z","v":157948,"vw":133.418702},{"c":133.98,"h":134.72,"l":133.05,"n":5400,"o":134.2,"t":"2026-01-26T05:00:00Z","v":149940,"vw":133.990874},{"c":128.6,"h":133.99,"l":128.59,"n":9218,"o":132.59,"t":"2026-01-27T05:00:00Z","v":376234,"vw":130.297181},{"c":132.36,"h":134.93,"l":125.45,"n":13583,"o":125.45,"t":"2026-01-28T05:00:00Z","v":582919,"vw":131.291821},{"c":136.37,"h":136.37,"l":131.6,"n":10673,"o":132.12,"t":"2026-01-29T05:00:00Z","v":502954,"vw":134.32903},{"c":133.7,"h":135.05,"l":130.8,"n":9855,"o":135.05,"t":"2026-01-30T05:00:00Z","v":373752,"vw":133.529165},{"c":133.6,"h":135.11,"l":133.07,"n":6469,"o":133.13,"t":"2026-02-02T05:00:00Z","v":216667,"vw":133.823822},{"c":134.6,"h":142.235,"l":132.21,"n":9806,"o":132.21,"t":"2026-02-03T05:00:00Z","v":295693,"vw":135.750318},{"c":138.8,"h":142.275,"l":135.11,"n":13317,"o":136.68,"t":"2026-02-04T05:00:00Z","v":387533,"vw":139.418988},{"c":140.66,"h":142.83,"l":138.48,"n":9198,"o":139.54,"t":"2026-02-05T05:00:00Z","v":322873,"vw":140.851908},{"c":141.86,"h":145.18,"l":139.67,"n":8824,"o":139.67,"t":"2026-02-06T05:00:00Z","v":306325,"vw":142.032451},{"c":141.77,"h":143.88,"l":140.75,"n":6478,"o":142.5,"t":"2026-02-09T05:00:00Z","v":250138,"vw":142.303039},{"c":145.4,"h":146.83,"l":143.38,"n":6247,"o":143.38,"t":"2026-02-10T05:00:00Z","v":242369,"vw":145.359203},{"c":145.39,"h":146.11,"l":142.78,"n":5342,"o":144,"t":"2026-02-11T05:00:00Z","v":167852,"vw":144.792658},{"c":146.82,"h":148.5,"l":145.1894,"n":9002,"o":146.1,"t":"2026-02-12T05:00:00Z","v":394689,"vw":146.939116},{"c":149.58,"h":152.135,"l":146.875,"n":8064,"o":147.96,"t":"2026-02-13T05:00:00Z","v":438709,"vw":149.939654},{"c":146.74,"h":149.66,"l":143.85,"n":6905,"o":149.66,"t":"2026-02-17T05:00:00Z","v":226358,"vw":146.566564},{"c":144.1,"h":147.93,"l":143,"n":6673,"o":144.06,"t":"2026-02-18T05:00:00Z","v":247211,"vw":144.968517},{"c":141.59,"h":144.09,"l":141.54,"n":4557,"o":143.59,"t":"2026-02-19T05:00:00Z","v":132869,"vw":142.103692},{"c":143.46,"h":145.3,"l":141.75,"n":6444,"o":142.26,"t":"2026-02-20T05:00:00Z","v":235509,"vw":143.682434},{"c":141.04,"h":143.41,"l":138.735,"n":6577,"o":143.18,"t":"2026-02-23T05:00:00Z","v":193184,"vw":140.757345},{"c":141.86,"h":145.04,"l":141,"n":4810,"o":141,"t":"2026-02-24T05:00:00Z","v":148920,"vw":142.768988},{"c":140.4,"h":141.92,"l":136.8,"n":5929,"o":141.75,"t":"2026-02-25T05:00:00Z","v":219098,"vw":139.341558},{"c":141.07,"h":142.6575,"l":140.24,"n":5309,"o":142.3,"t":"2026-02-26T05:00:00Z","v":163049,"vw":141.190506},{"c":142.16,"h":144.14,"l":139.96,"n":5537,"o":140.25,"t":"2026-02-27T05:00:00Z","v":273826,"vw":142.447684},{"c":141.39,"h":141.75,"l":137.6,"n":6836,"o":139.06,"t":"2026-03-02T05:00:00Z","v":242069,"vw":140.506355},{"c":142.21,"h":142.94,"l":137.9218,"n":7617,"o":138.2,"t":"2026-03-03T05:00:00Z","v":276098,"vw":141.030213},{"c":143.88,"h":145.33,"l":141,"n":9562,"o":142.89,"t":"2026-03-04T05:00:00Z","v":422341,"vw":144.26907},{"c":138.37,"h":144.175,"l":136.38,"n":7485,"o":141.72,"t":"2026-03-05T05:00:00Z","v":299359,"vw":139.415546},{"c":135.62,"h":137.98,"l":134.68,"n":7945,"o":136.51,"t":"2026-03-06T05:00:00Z","v":259203,"vw":136.061184},{"c":133.94,"h":134.86,"l":128.29,"n":9164,"o":133.01,"t":"2026-03-09T04:00:00Z","v":347895,"vw":132.620588},{"c":133.06,"h":136.075,"l":131.365,"n":6694,"o":134.07,"t":"2026-03-10T04:00:00Z","v":249959,"vw":133.592755},{"c":129.85,"h":133.48,"l":129.73,"n":5508,"o":132.62,"t":"2026-03-11T04:00:00Z","v":168827,"vw":130.715077},{"c":128.31,"h":128.55,"l":125.33,"n":6754,"o":127.72,"t":"2026-03-12T04:00:00Z","v":214591,"vw":127.754882},{"c":128.71,"h":131.73,"l":127.95,"n":7551,"o":130,"t":"2026-03-13T04:00:00Z","v":292567,"vw":128.878048},{"c":129.18,"h":129.84,"l":128.15,"n":7014,"o":129,"t":"2026-03-16T04:00:00Z","v":137169,"vw":129.048688},{"c":128.94,"h":130.35,"l":128.61,"n":5525,"o":129.34,"t":"2026-03-17T04:00:00Z","v":163660,"vw":129.081557},{"c":123.91,"h":128.3,"l":123.75,"n":5978,"o":128.2,"t":"2026-03-18T04:00:00Z","v":182418,"vw":124.619023},{"c":122.87,"h":123.65,"l":120.7,"n":7605,"o":123.58,"t":"2026-03-19T04:00:00Z","v":232997,"vw":122.436544},{"c":120.38,"h":122.82,"l":117.865,"n":10427,"o":121.5,"t":"2026-03-20T04:00:00Z","v":709837,"vw":119.917641},{"c":123.59,"h":125.67,"l":122.77,"n":8201,"o":123.34,"t":"2026-03-23T04:00:00Z","v":239289,"vw":123.707608},{"c":122.9,"h":124.32,"l":121.37,"n":6268,"o":122.73,"t":"2026-03-24T04:00:00Z","v":164635,"vw":123.040211},{"c":123.1,"h":124.81,"l":120.41,"n":6591,"o":124.81,"t":"2026-03-25T04:00:00Z","v":170151,"vw":122.561242},{"c":121.88,"h":124,"l":120.71,"n":5405,"o":122.3,"t":"2026-03-26T04:00:00Z","v":128175,"vw":122.081159},{"c":118.55,"h":121.98,"l":118.53,"n":5676,"o":121.04,"t":"2026-03-27T04:00:00Z","v":246071,"vw":119.68325},{"c":118.63,"h":121.24,"l":117.88,"n":8404,"o":120.73,"t":"2026-03-30T04:00:00Z","v":299362,"vw":119.154902},{"c":122.45,"h":123.77,"l":119.415,"n":7063,"o":120.46,"t":"2026-03-31T04:00:00Z","v":224860,"vw":122.144273},{"c":123,"h":124.48,"l":120.9243,"n":6127,"o":121.96,"t":"2026-04-01T04:00:00Z","v":176521,"vw":123.038182},{"c":121.62,"h":124.74,"l":120.48,"n":5743,"o":122.57,"t":"2026-04-02T04:00:00Z","v":159988,"vw":121.661742},{"c":122.66,"h":122.87,"l":119.5,"n":6809,"o":121.11,"t":"2026-04-06T04:00:00Z","v":215653,"vw":122.275161},{"c":117.69,"h":122,"l":116.78,"n":8389,"o":119.54,"t":"2026-04-07T04:00:00Z","v":228621,"vw":118.025151},{"c":123.88,"h":125.8,"l":122.38,"n":8053,"o":122.38,"t":"2026-04-08T04:00:00Z","v":311805,"vw":123.99112},{"c":125.11,"h":127.01,"l":123.04,"n":9097,"o":124.5,"t":"2026-04-09T04:00:00Z","v":329678,"vw":125.300195},{"c":124.12,"h":125.36,"l":122.955,"n":4358,"o":124.75,"t":"2026-04-10T04:00:00Z","v":138369,"vw":124.036437},{"c":124.13,"h":124.48,"l":120.84,"n":6624,"o":123.39,"t":"2026-04-13T04:00:00Z","v":208033,"vw":123.720713},{"c":124.16,"h":125.7699,"l":123.805,"n":6167,"o":123.82,"t":"2026-04-14T04:00:00Z","v":194642,"vw":124.486729},{"c":120.47,"h":123.43,"l":120.43,"n":5687,"o":123.43,"t":"2026-04-15T04:00:00Z","v":180397,"vw":121.128176},{"c":119.29,"h":121.985,"l":119.09,"n":7199,"o":120.47,"t":"2026-04-16T04:00:00Z","v":217457,"vw":119.599653},{"c":126.38,"h":127.56,"l":121.72,"n":7734,"o":122.66,"t":"2026-04-17T04:00:00Z","v":312899,"vw":125.882439},{"c":127.36,"h":128.27,"l":125.32,"n":7704,"o":126.25,"t":"2026-04-20T04:00:00Z","v":233542,"vw":127.383773},{"c":128.88,"h":132.11,"l":128.2,"n":9711,"o":132.11,"t":"2026-04-21T04:00:00Z","v":351962,"vw":129.373224},{"c":133.64,"h":138.42,"l":129.3255,"n":10703,"o":132.26,"t":"2026-04-22T04:00:00Z","v":317544,"vw":133.277896},{"c":134.67,"h":135.47,"l":131.83,"n":10001,"o":133.61,"t":"2026-04-23T04:00:00Z","v":259094,"vw":134.321396},{"c":133.64,"h":135.45,"l":130.74,"n":10802,"o":133.36,"t":"2026-04-24T04:00:00Z","v":337700,"vw":133.25419},{"c":134.2,"h":135.94,"l":132.62,"n":8924,"o":132.65,"t":"2026-04-27T04:00:00Z","v":345038,"vw":134.608318},{"c":135.26,"h":136.525,"l":133.99,"n":9268,"o":135.48,"t":"2026-04-28T04:00:00Z","v":324836,"vw":135.476921},{"c":129.99,"h":135.12,"l":129.885,"n":8029,"o":134.23,"t":"2026-04-29T04:00:00Z","v":350276,"vw":131.528102},{"c":131.49,"h":132.28,"l":129.34,"n":7252,"o":130.87,"t":"2026-04-30T04:00:00Z","v":260836,"vw":131.271012},{"c":130.09,"h":132.11,"l":129.72,"n":6108,"o":132.11,"t":"2026-05-01T04:00:00Z","v":155813,"vw":130.257283},{"c":125.73,"h":128.86,"l":124.7,"n":6615,"o":128.78,"t":"2026-05-04T04:00:00Z","v":197374,"vw":125.957722},{"c":128.48,"h":129.76,"l":126.01,"n":6141,"o":127.22,"t":"2026-05-05T04:00:00Z","v":167305,"vw":128.609898},{"c":131.67,"h":135.81,"l":130.2501,"n":5980,"o":132.72,"t":"2026-05-06T04:00:00Z","v":187822,"vw":132.152821},{"c":130.02,"h":133.06,"l":128.5,"n":6222,"o":133.02,"t":"2026-05-07T04:00:00Z","v":226235,"vw":130.061054},{"c":131.87,"h":132.515,"l":129.97,"n":5634,"o":132.28,"t":"2026-05-08T04:00:00Z","v":152868,"vw":131.728902},{"c":130.24,"h":132.59,"l":130.16,"n":6166,"o":132.59,"t":"2026-05-11T04:00:00Z","v":173558,"vw":130.58613},{"c":127.99,"h":131.47,"l":126.61,"n":6658,"o":131.15,"t":"2026-05-12T04:00:00Z","v":171643,"vw":128.049268},{"c":127.08,"h":128.34,"l":125.23,"n":5544,"o":126.84,"t":"2026-05-13T04:00:00Z","v":174878,"vw":126.943501},{"c":126.51,"h":129.735,"l":126.025,"n":5868,"o":128.34,"t":"2026-05-14T04:00:00Z","v":206966,"vw":127.329575},{"c":121.33,"h":127.76,"l":121.32,"n":6409,"o":126.24,"t":"2026-05-15T04:00:00Z","v":221545,"vw":122.348056},{"c":123.89,"h":124.985,"l":122.63,"n":6325,"o":122.63,"t":"2026-05-18T04:00:00Z","v":187188,"vw":123.872422},{"c":122.39,"h":123.36,"l":120.43,"n":5190,"o":122.15,"t":"2026-05-19T04:00:00Z","v":177454,"vw":122.350689},{"c":127.46,"h":127.65,"l":121.89,"n":6846,"o":123.62,"t":"2026-05-20T04:00:00Z","v":227440,"vw":126.375158},{"c":128.96,"h":129.21,"l":123.96,"n":7260,"o":125.64,"t":"2026-05-21T04:00:00Z","v":199554,"vw":128.137986},{"c":129.82,"h":134,"l":127.55,"n":5119,"o":128.54,"t":"2026-05-22T04:00:00Z","v":187662,"vw":129.33885},{"c":132.11,"h":132.33,"l":130.01,"n":7164,"o":130.34,"t":"2026-05-26T04:00:00Z","v":247931,"vw":131.423135},{"c":133.63,"h":136.73,"l":132.14,"n":7689,"o":133.27,"t":"2026-05-27T04:00:00Z","v":248021,"vw":133.722858},{"c":132.52,"h":134.19,"l":130.93,"n":5709,"o":133.13,"t":"2026-05-28T04:00:00Z","v":148530,"vw":132.550257},{"c":131.62,"h":133.99,"l":131.08,"n":5676,"o":132.66,"t":"2026-05-29T04:00:00Z","v":222482,"vw":131.992479},{"c":137.66,"h":138,"l":134.77,"n":8219,"o":134.98,"t":"2026-06-01T04:00:00Z","v":343427,"vw":136.73905},{"c":138.43,"h":141.31,"l":137.2194,"n":8265,"o":138,"t":"2026-06-02T04:00:00Z","v":273333,"vw":139.325407},{"c":135.93,"h":138.37,"l":135.83,"n":6053,"o":136.26,"t":"2026-06-03T04:00:00Z","v":163097,"vw":136.272313},{"c":138.36,"h":139.47,"l":137.065,"n":6136,"o":138.52,"t":"2026-06-04T04:00:00Z","v":164250,"vw":138.02193},{"c":137.33,"h":138.8,"l":136.75,"n":5999,"o":137.8,"t":"2026-06-05T04:00:00Z","v":145754,"vw":137.624726},{"c":135.53,"h":138.295,"l":135.48,"n":5584,"o":137.53,"t":"2026-06-08T04:00:00Z","v":122220,"vw":136.114329},{"c":140.78,"h":142.2,"l":137.35,"n":8194,"o":137.35,"t":"2026-06-09T04:00:00Z","v":252874,"vw":140.206172},{"c":137.4,"h":140.68,"l":137.03,"n":6732,"o":140.68,"t":"2026-06-10T04:00:00Z","v":191737,"vw":138.046557},{"c":141.95,"h":142.16,"l":137.64,"n":5583,"o":137.83,"t":"2026-06-11T04:00:00Z","v":152255,"vw":141.0344},{"c":141.33,"h":143.095,"l":140.56,"n":7475,"o":141,"t":"2026-06-12T04:00:00Z","v":197453,"vw":141.604937},{"c":141.29,"h":144.74,"l":140.3201,"n":7889,"o":142.54,"t":"2026-06-15T04:00:00Z","v":238120,"vw":142.077196},{"c":145.04,"h":145.67,"l":142.57,"n":7649,"o":142.58,"t":"2026-06-16T04:00:00Z","v":249102,"vw":144.82436},{"c":142.78,"h":149.02,"l":141.94,"n":10535,"o":143.73,"t":"2026-06-17T04:00:00Z","v":413122,"vw":145.405078},{"c":149.09,"h":151.015,"l":143.32,"n":6942,"o":143.32,"t":"2026-06-18T04:00:00Z","v":447699,"vw":148.564624},{"c":149.09,"h":150.25,"l":148.4,"n":9027,"o":148.4,"t":"2026-06-22T04:00:00Z","v":353704,"vw":149.228092},{"c":148.65,"h":150.495,"l":148.05,"n":7935,"o":148.99,"t":"2026-06-23T04:00:00Z","v":342098,"vw":149.10588},{"c":158.83,"h":161.25,"l":149.44,"n":13508,"o":149.44,"t":"2026-06-24T04:00:00Z","v":490990,"vw":159.072803},{"c":159.19,"h":163.66,"l":157.855,"n":9488,"o":159.74,"t":"2026-06-25T04:00:00Z","v":260571,"vw":159.705279},{"c":163,"h":163.09,"l":159.12,"n":9095,"o":159.9,"t":"2026-06-26T04:00:00Z","v":725126,"vw":162.633174},{"c":161.34,"h":161.78,"l":158.2,"n":9256,"o":160.09,"t":"2026-06-29T04:00:00Z","v":269794,"vw":160.762192},{"c":160.79,"h":161.7,"l":159.5,"n":9086,"o":161.37,"t":"2026-06-30T04:00:00Z","v":255855,"vw":160.774789},{"c":156.56,"h":162.105,"l":156.32,"n":8371,"o":159,"t":"2026-07-01T04:00:00Z","v":296724,"vw":157.680075},{"c":156.84,"h":157.83,"l":154.805,"n":7427,"o":156.57,"t":"2026-07-02T04:00:00Z","v":212058,"vw":156.463741},{"c":152.37,"h":156.8,"l":152.22,"n":9056,"o":156.8,"t":"2026-07-06T04:00:00Z","v":231766,"vw":153.004942},{"c":150.28,"h":152.97,"l":149.5172,"n":9383,"o":151.04,"t":"2026-07-07T04:00:00Z","v":238138,"vw":150.514083},{"c":146.03,"h":148.64,"l":144.78,"n":6933,"o":148.64,"t":"2026-07-08T04:00:00Z","v":208954,"vw":146.175696},{"c":146.87,"h":148.2599,"l":145.67,"n":8785,"o":146.7,"t":"2026-07-09T04:00:00Z","v":234973,"vw":146.765018},{"c":147.32,"h":151.46,"l":147.31,"n":6952,"o":148.26,"t":"2026-07-10T04:00:00Z","v":231548,"vw":148.348524},{"c":146.07,"h":148.595,"l":145.275,"n":7249,"o":146.7,"t":"2026-07-13T04:00:00Z","v":204560,"vw":146.500724},{"c":148.11,"h":148.54,"l":144.17,"n":8245,"o":147.15,"t":"2026-07-14T04:00:00Z","v":215483,"vw":147.149549},{"c":149.62,"h":150.92,"l":148,"n":7977,"o":148.35,"t":"2026-07-15T04:00:00Z","v":216596,"vw":149.56972},{"c":152.92,"h":154.1499,"l":148.59,"n":8000,"o":148.59,"t":"2026-07-16T04:00:00Z","v":280943,"vw":152.337883},{"c":149.53,"h":155.465,"l":148.87,"n":6954,"o":150.92,"t":"2026-07-17T04:00:00Z","v":151365,"vw":150.114047},{"c":146.66,"h":150.44,"l":145.975,"n":6827,"o":150.44,"t":"2026-07-20T04:00:00Z","v":177414,"vw":147.363846},{"c":146.91,"h":147.72,"l":145.39,"n":6751,"o":146.62,"t":"2026-07-21T04:00:00Z","v":187842,"vw":146.748967},{"c":148.88,"h":150.07,"l":146.615,"n":6874,"o":147.75,"t":"2026-07-22T04:00:00Z","v":201619,"vw":148.600498},{"c":146.84,"h":148.26,"l":144.565,"n":7275,"o":146.61,"t":"2026-07-23T04:00:00Z","v":303684,"vw":146.520464},{"c":149.83,"h":150.93,"l":147.31,"n":4667,"o":147.31,"t":"2026-07-24T04:00:00Z","v":118538,"vw":149.576278},{"c":149.01,"h":154.53,"l":148.37,"n":6222,"o":151.94,"t":"2026-07-27T04:00:00Z","v":177589,"vw":149.16659},{"c":152.14,"h":153.57,"l":150.59,"n":8592,"o":150.62,"t":"2026-07-28T04:00:00Z","v":245887,"vw":152.370338},{"c":154.48,"h":158.61,"l":152.57,"n":10623,"o":152.78,"t":"2026-07-29T04:00:00Z","v":416911,"vw":154.703767},{"c":151.33,"h":155.57,"l":151.12,"n":7257,"o":153.45,"t":"2026-07-30T04:00:00Z","v":231227,"vw":152.028644},{"c":146.13,"h":150.51,"l":145.79,"n":8853,"o":149.6,"t":"2026-07-31T04:00:00Z","v":255081,"vw":147.349921},{"c":148.38,"h":151.08,"l":145.93,"n":8541,"o":149.57,"t":"2026-08-03T04:00:00Z","v":354126,"vw":147.509333},{"c":150.12,"h":151.13,"l":148.01,"n":8918,"o":149,"t":"2026-08-04T04:00:00Z","v":251508,"vw":150.072481},{"c":150.54,"h":152.17,"l":148.65,"n":8908,"o":148.65,"t":"2026-08-05T04:00:00Z","v":256240,"vw":150.92651},{"c":146.83,"h":151.94,"l":146.17,"n":6762,"o":151.93,"t":"2026-08-06T04:00:00Z","v":154270,"vw":147.162081},{"c":151.99,"h":152.135,"l":147.2,"n":7428,"o":147.37,"t":"2026-08-07T04:00:00Z","v":192073,"vw":151.262452},{"c":148.1,"h":152.09,"l":147.32,"n":8651,"o":151.03,"t":"2026-08-10T04:00:00Z","v":216110,"vw":148.579792},{"c":152.28,"h":152.64,"l":149.46,"n":5948,"o":149.46,"t":"2026-08-11T04:00:00Z","v":165394,"vw":151.965064},{"c":151.07,"h":153.455,"l":149.68,"n":6337,"o":152.42,"t":"2026-08-12T04:00:00Z","v":200915,"vw":151.13571},{"c":154.26,"h":156.45,"l":152.56,"n":6566,"o":154.86,"t":"2026-08-13T04:00:00Z","v":161545,"vw":153.94602},{"c":152.11,"h":155.1,"l":151.9,"n":5694,"o":152.89,"t":"2026-08-14T04:00:00Z","v":125360,"vw":152.588665},{"c":151.2,"h":151.675,"l":149.77,"n":6907,"o":151.09,"t":"2026-08-17T04:00:00Z","v":174363,"vw":151.109657},{"c":148.54,"h":152.63,"l":148.48,"n":6589,"o":152.63,"t":"2026-08-18T04:00:00Z","v":154633,"vw":149.266638},{"c":154.6,"h":155.84,"l":152.91,"n":9565,"o":152.91,"t":"2026-08-19T04:00:00Z","v":272622,"vw":154.771442},{"c":149.95,"h":151.16,"l":148.65,"n":6284,"o":150.78,"t":"2026-08-20T04:00:00Z","v":143956,"vw":150.086106},{"c":152.37,"h":154.025,"l":149.19,"n":7206,"o":150.83,"t":"2026-08-21T04:00:00Z","v":193681,"vw":152.168985},{"c":152.04,"h":156.02,"l":151.95,"n":6387,"o":153.22,"t":"2026-08-24T04:00:00Z","v":138829,"vw":152.682271},{"c":154.21,"h":155.3,"l":151.05,"n":7345,"o":152.085,"t":"2026-08-25T04:00:00Z","v":238551,"vw":153.077406},{"c":152.29,"h":154.985,"l":151.8,"n":7294,"o":154.47,"t":"2026-08-26T04:00:00Z","v":207000,"vw":152.982658},{"c":150.96,"h":152.5099,"l":149.87,"n":6956,"o":150.69,"t":"2026-08-27T04:00:00Z","v":185244,"vw":151.20949},{"c":151.4,"h":153.74,"l":150.26,"n":6204,"o":152.28,"t":"2026-08-28T04:00:00Z","v":152840,"vw":151.626453},{"c":148.81,"h":150.44,"l":148.67,"n":5066,"o":149.1,"t":"2026-08-31T04:00:00Z","v":153379,"vw":149.187015},{"c":146.03,"h":149.11,"l":145.74,"n":7713,"o":147.78,"t":"2026-09-01T04:00:00Z","v":266594,"vw":146.90812},{"c":146.8,"h":148.8158,"l":146.3301,"n":8944,"o":147.51,"t":"2026-09-02T04:00:00Z","v":254706,"vw":147.08878},{"c":147.48,"h":149.46,"l":146.21,"n":8777,"o":148.84,"t":"2026-09-03T04:00:00Z","v":205841,"vw":147.559591},{"c":148.26,"h":148.965,"l":146.12,"n":6478,"o":147.7,"t":"2026-09-04T04:00:00Z","v":118357,"vw":148.204597},{"c":143.29,"h":146.43,"l":143.12,"n":10657,"o":146.33,"t":"2026-09-08T04:00:00Z","v":232469,"vw":143.835937},{"c":142.17,"h":144.49,"l":139.94,"n":7818,"o":142.77,"t":"2026-09-09T04:00:00Z","v":185987,"vw":141.961885},{"c":139.1,"h":141,"l":137.46,"n":10388,"o":141,"t":"2026-09-10T04:00:00Z","v":272031,"vw":138.817657},{"c":139.89,"h":143.14,"l":138,"n":6229,"o":141.37,"t":"2026-09-11T04:00:00Z","v":191065,"vw":139.944965},{"c":140.61,"h":141.575,"l":138.02,"n":7639,"o":139.02,"t":"2026-09-14T04:00:00Z","v":179045,"vw":140.359169},{"c":142.33,"h":142.93,"l":138.65,"n":8023,"o":140.14,"t":"2026-09-15T04:00:00Z","v":235590,"vw":142.173633},{"c":140.48,"h":144.3,"l":139.49,"n":6049,"o":142.55,"t":"2026-09-16T04:00:00Z","v":147089,"vw":140.997566},{"c":141.16,"h":143.05,"l":140.88,"n":6407,"o":143.05,"t":"2026-09-17T04:00:00Z","v":165292,"vw":141.475901},{"c":138.84,"h":141.25,"l":138.3,"n":6647,"o":139.84,"t":"2026-09-18T04:00:00Z","v":437187,"vw":138.91205},{"c":140.34,"h":141.89,"l":139.79,"n":6046,"o":139.89,"t":"2026-09-21T04:00:00Z","v":170654,"vw":140.615834},{"c":142.67,"h":144,"l":141.73,"n":7754,"o":143.44,"t":"2026-09-22T04:00:00Z","v":226475,"vw":142.685561},{"c":137.77,"h":141.48,"l":137.51,"n":6826,"o":140.76,"t":"2026-09-23T04:00:00Z","v":168423,"vw":138.293507},{"c":137.76,"h":138.69,"l":136.73,"n":7954,"o":138.24,"t":"2026-09-24T04:00:00Z","v":282507,"vw":137.725596},{"c":138.75,"h":140.22,"l":137.36,"n":6148,"o":138.46,"t":"2026-09-25T04:00:00Z","v":157023,"vw":138.875383},{"c":137.4,"h":140,"l":137.29,"n":7061,"o":137.34,"t":"2026-09-28T04:00:00Z","v":190517,"vw":137.971553},{"c":135.79,"h":137.64,"l":134.51,"n":6172,"o":137.64,"t":"2026-09-29T04:00:00Z","v":121572,"vw":135.86309},{"c":135.13,"h":136.84,"l":134.7825,"n":5324,"o":136.84,"t":"2026-09-30T04:00:00Z","v":167676,"vw":135.201993},{"c":135.27,"h":135.93,"l":130.15,"n":6843,"o":133.4,"t":"2026-10-01T04:00:00Z","v":186213,"vw":133.862674},{"c":134.76,"h":139.94,"l":134.25,"n":7443,"o":135.51,"t":"2026-10-02T04:00:00Z","v":174460,"vw":135.038188},{"c":132,"h":134.83,"l":131.86,"n":7482,"o":134.24,"t":"2026-10-05T04:00:00Z","v":281783,"vw":132.282852},{"c":133.29,"h":134.94,"l":130.085,"n":6622,"o":132.4,"t":"2026-10-06T04:00:00Z","v":185260,"vw":133.355476},{"c":129.32,"h":130.85,"l":128.225,"n":7273,"o":130.54,"t":"2026-10-07T04:00:00Z","v":211197,"vw":129.32304},{"c":130.17,"h":130.655,"l":126.64,"n":7244,"o":128.23,"t":"2026-10-08T04:00:00Z","v":198808,"vw":129.924037},{"c":127.82,"h":131.0825,"l":127.625,"n":5856,"o":130.89,"t":"2026-10-09T04:00:00Z","v":142501,"vw":128.060054},{"c":126.32,"h":129.04,"l":126.32,"n":6017,"o":127.17,"t":"2026-10-12T04:00:00Z","v":168480,"vw":126.791689},{"c":125.99,"h":127.92,"l":125.92,"n":8921,"o":127.87,"t":"2026-10-13T04:00:00Z","v":286789,"vw":126.437913},{"c":123.48,"h":124.25,"l":121.86,"n":9065,"o":123.54,"t":"2026-10-14T04:00:00Z","v":338449,"vw":123.062596},{"c":126.02,"h":128.73,"l":125.69,"n":11013,"o":127.32,"t":"2026-10-15T04:00:00Z","v":452975,"vw":126.321598},{"c":124.48,"h":128.33,"l":123.76,"n":9769,"o":126.21,"t":"2026-10-16T04:00:00Z","v":392482,"vw":124.877584},{"c":122.02,"h":125.39,"l":121.655,"n":9424,"o":125.39,"t":"2026-10-19T04:00:00Z","v":282479,"vw":122.691466},{"c":124.06,"h":125.43,"l":122.41,"n":13469,"o":123.74,"t":"2026-10-20T04:00:00Z","v":528902,"vw":123.800542},{"c":114.04,"h":122.32,"l":113.64,"n":16217,"o":122.32,"t":"2026-10-21T04:00:00Z","v":906821,"vw":116.464443},{"c":123.3,"h":123.89,"l":113.4,"n":17728,"o":113.61,"t":"2026-10-22T04:00:00Z","v":727937,"vw":121.968843}],"volatilityBars":[{"c":143.84,"h":143.955,"l":143.44,"n":61,"o":143.44,"t":"2026-09-22T13:30:00Z","v":3259,"vw":143.48397},{"c":142.6325,"h":143.41,"l":142.495,"n":65,"o":143.41,"t":"2026-09-22T13:45:00Z","v":2265,"vw":142.77887},{"c":143.33,"h":143.43,"l":142.48,"n":215,"o":142.48,"t":"2026-09-22T14:00:00Z","v":6018,"vw":143.017025},{"c":143.42,"h":144,"l":143.34,"n":66,"o":143.34,"t":"2026-09-22T14:15:00Z","v":2653,"vw":143.475584},{"c":143.42,"h":143.64,"l":143.42,"n":57,"o":143.64,"t":"2026-09-22T14:30:00Z","v":825,"vw":143.53},{"c":142.6,"h":142.6,"l":142.18,"n":20,"o":142.18,"t":"2026-09-22T14:45:00Z","v":447,"vw":142.42},{"c":142.53,"h":142.7,"l":142.36,"n":100,"o":142.67,"t":"2026-09-22T15:00:00Z","v":1799,"vw":142.5325},{"c":142.72,"h":142.72,"l":142.26,"n":123,"o":142.66,"t":"2026-09-22T15:15:00Z","v":2209,"vw":142.523},{"c":142.37,"h":142.64,"l":142.215,"n":77,"o":142.425,"t":"2026-09-22T15:30:00Z","v":1343,"vw":142.476429},{"c":142.31,"h":142.34,"l":142.31,"n":46,"o":142.34,"t":"2026-09-22T15:45:00Z","v":789,"vw":142.318333},{"c":142.34,"h":142.34,"l":142.29,"n":54,"o":142.29,"t":"2026-09-22T16:00:00Z","v":922,"vw":142.3225},{"c":142.37,"h":142.42,"l":142.115,"n":125,"o":142.42,"t":"2026-09-22T16:15:00Z","v":2296,"vw":142.299091},{"c":142.515,"h":142.56,"l":142.41,"n":158,"o":142.54,"t":"2026-09-22T16:30:00Z","v":1391,"vw":142.505714},{"c":142.59,"h":142.92,"l":142.51,"n":226,"o":142.52,"t":"2026-09-22T16:45:00Z","v":4861,"vw":142.731087},{"c":142.05,"h":142.595,"l":142.025,"n":94,"o":142.595,"t":"2026-09-22T17:00:00Z","v":6290,"vw":142.154016},{"c":142.46,"h":142.46,"l":142.29,"n":51,"o":142.29,"t":"2026-09-22T17:15:00Z","v":1268,"vw":142.395983},{"c":142.615,"h":142.615,"l":142.485,"n":77,"o":142.55,"t":"2026-09-22T17:30:00Z","v":1441,"vw":142.5465},{"c":143.09,"h":143.12,"l":142.4301,"n":468,"o":142.4301,"t":"2026-09-22T17:45:00Z","v":15265,"vw":142.777254},{"c":142.67,"h":142.84,"l":142.67,"n":78,"o":142.84,"t":"2026-09-22T18:00:00Z","v":10681,"vw":142.828293},{"c":142.24,"h":142.515,"l":142.24,"n":83,"o":142.515,"t":"2026-09-22T18:15:00Z","v":2264,"vw":142.406667},{"c":141.73,"h":142.1599,"l":141.73,"n":159,"o":142.09,"t":"2026-09-22T18:30:00Z","v":5724,"vw":141.904051},{"c":142.44,"h":142.44,"l":141.73,"n":184,"o":141.73,"t":"2026-09-22T18:45:00Z","v":3107,"vw":142.095144},{"c":142.36,"h":142.4325,"l":142.35,"n":73,"o":142.4325,"t":"2026-09-22T19:00:00Z","v":778,"vw":142.380833},{"c":142.76,"h":142.76,"l":142.35,"n":362,"o":142.445,"t":"2026-09-22T19:15:00Z","v":10637,"vw":142.478372},{"c":142.875,"h":143.07,"l":142.65,"n":487,"o":142.65,"t":"2026-09-22T19:30:00Z","v":14326,"vw":142.822148},{"c":142.64,"h":143.405,"l":142.63,"n":1287,"o":142.95,"t":"2026-09-22T19:45:00Z","v":35900,"vw":142.917275},{"c":142.67,"h":142.67,"l":142.67,"n":46,"o":142.67,"t":"2026-09-22T20:00:00Z","v":64645,"vw":142.67},{"c":142.7,"h":142.7,"l":142.7,"n":14,"o":142.7,"t":"2026-09-23T08:30:00Z","v":1002,"vw":142.7},{"c":142.2,"h":142.66,"l":142.2,"n":25,"o":142.66,"t":"2026-09-23T09:00:00Z","v":594,"vw":142.429226},{"c":142.51,"h":142.51,"l":142.51,"n":2,"o":142.51,"t":"2026-09-23T10:30:00Z","v":268,"vw":142.51},{"c":140,"h":140,"l":140,"n":3,"o":140,"t":"2026-09-23T11:15:00Z","v":171,"vw":140},{"c":143.01,"h":143.01,"l":143.01,"n":15,"o":143.01,"t":"2026-09-23T11:45:00Z","v":226,"vw":143.01},{"c":142,"h":142,"l":142,"n":6,"o":142,"t":"2026-09-23T12:00:00Z","v":224,"vw":142},{"c":141.07,"h":141.48,"l":140.76,"n":34,"o":140.76,"t":"2026-09-23T13:30:00Z","v":1457,"vw":140.902218},{"c":140.4,"h":140.46,"l":140.4,"n":27,"o":140.46,"t":"2026-09-23T13:45:00Z","v":295,"vw":140.43},{"c":141.14,"h":141.2,"l":140.64,"n":49,"o":140.68,"t":"2026-09-23T14:00:00Z","v":1121,"vw":140.977036},{"c":140.445,"h":140.98,"l":140.445,"n":205,"o":140.98,"t":"2026-09-23T14:15:00Z","v":4956,"vw":140.796495},{"c":140.385,"h":140.714,"l":140.385,"n":26,"o":140.385,"t":"2026-09-23T14:30:00Z","v":642,"vw":140.480114},{"c":140.58,"h":140.905,"l":140.48,"n":94,"o":140.48,"t":"2026-09-23T14:45:00Z","v":1406,"vw":140.63625},{"c":140.72,"h":140.72,"l":140.64,"n":31,"o":140.64,"t":"2026-09-23T15:00:00Z","v":328,"vw":140.68},{"c":140.36,"h":140.74,"l":140.36,"n":66,"o":140.74,"t":"2026-09-23T15:15:00Z","v":941,"vw":140.4575},{"c":140.2925,"h":140.37,"l":140.2925,"n":36,"o":140.37,"t":"2026-09-23T15:45:00Z","v":601,"vw":140.344167},{"c":140.6,"h":140.6,"l":140.335,"n":53,"o":140.55,"t":"2026-09-23T16:00:00Z","v":1178,"vw":140.5},{"c":140.47,"h":140.526,"l":140.46,"n":38,"o":140.526,"t":"2026-09-23T16:15:00Z","v":1042,"vw":140.487538},{"c":140.52,"h":140.6,"l":140.41,"n":74,"o":140.6,"t":"2026-09-23T16:30:00Z","v":1058,"vw":140.49},{"c":140.565,"h":140.565,"l":140.4,"n":60,"o":140.48,"t":"2026-09-23T16:45:00Z","v":1392,"vw":140.481},{"c":140.115,"h":140.28,"l":139.74,"n":191,"o":140.28,"t":"2026-09-23T17:00:00Z","v":4725,"vw":139.939269},{"c":140.085,"h":140.085,"l":140.085,"n":14,"o":140.085,"t":"2026-09-23T17:15:00Z","v":265,"vw":140.085},{"c":139.95,"h":139.95,"l":139.72,"n":117,"o":139.87,"t":"2026-09-23T17:30:00Z","v":2621,"vw":139.846786},{"c":139.975,"h":140.05,"l":139.88,"n":95,"o":139.88,"t":"2026-09-23T17:45:00Z","v":1384,"vw":139.977},{"c":139.59,"h":139.915,"l":139.59,"n":105,"o":139.91,"t":"2026-09-23T18:00:00Z","v":2602,"vw":139.841786},{"c":139.51,"h":139.71,"l":139.51,"n":47,"o":139.71,"t":"2026-09-23T18:15:00Z","v":916,"vw":139.61},{"c":139.02,"h":139.27,"l":139.02,"n":89,"o":139.27,"t":"2026-09-23T18:30:00Z","v":1514,"vw":139.103125},{"c":138.67,"h":139.02,"l":138.67,"n":66,"o":139.02,"t":"2026-09-23T18:45:00Z","v":1259,"vw":138.878512},{"c":138.42,"h":139.015,"l":138.42,"n":330,"o":138.9,"t":"2026-09-23T19:00:00Z","v":7288,"vw":138.78931},{"c":138.41,"h":138.61,"l":138.41,"n":72,"o":138.61,"t":"2026-09-23T19:15:00Z","v":1040,"vw":138.465},{"c":138.3,"h":138.44,"l":138.09,"n":470,"o":138.41,"t":"2026-09-23T19:30:00Z","v":13367,"vw":138.206775},{"c":137.67,"h":138.25,"l":137.51,"n":1394,"o":138.25,"t":"2026-09-23T19:45:00Z","v":37899,"vw":137.797019},{"c":137.77,"h":137.77,"l":137.65,"n":51,"o":137.65,"t":"2026-09-23T20:00:00Z","v":50416,"vw":137.767382},{"c":137.73,"h":138.24,"l":137.61,"n":518,"o":138.24,"t":"2026-09-24T13:30:00Z","v":8017,"vw":137.933876},{"c":138.155,"h":138.155,"l":137.33,"n":311,"o":137.695,"t":"2026-09-24T13:45:00Z","v":12040,"vw":137.693031},{"c":137.275,"h":138.69,"l":136.755,"n":573,"o":138.06,"t":"2026-09-24T14:00:00Z","v":28051,"vw":137.379989},{"c":137,"h":137.15,"l":136.81,"n":155,"o":137.15,"t":"2026-09-24T14:15:00Z","v":3032,"vw":137.070506},{"c":137.33,"h":137.5493,"l":137.09,"n":73,"o":137.09,"t":"2026-09-24T14:30:00Z","v":2160,"vw":137.283387},{"c":137.395,"h":137.395,"l":137.395,"n":14,"o":137.395,"t":"2026-09-24T15:00:00Z","v":623,"vw":137.395},{"c":137.4,"h":137.4,"l":137.4,"n":8,"o":137.4,"t":"2026-09-24T15:15:00Z","v":189,"vw":137.4},{"c":137.6784,"h":137.6784,"l":137.6784,"n":12,"o":137.6784,"t":"2026-09-24T15:30:00Z","v":383,"vw":137.6784},{"c":137.0634,"h":137.41,"l":137.0634,"n":95,"o":137.41,"t":"2026-09-24T15:45:00Z","v":1577,"vw":137.25232},{"c":137.325,"h":137.325,"l":137.325,"n":18,"o":137.325,"t":"2026-09-24T16:00:00Z","v":1593,"vw":137.325},{"c":138.0675,"h":138.55,"l":137.3775,"n":441,"o":137.3775,"t":"2026-09-24T16:15:00Z","v":27097,"vw":138.194729},{"c":137.9175,"h":138.22,"l":137.8,"n":114,"o":138.22,"t":"2026-09-24T16:30:00Z","v":2300,"vw":138.044342},{"c":137.5625,"h":137.5625,"l":137.5625,"n":10,"o":137.5625,"t":"2026-09-24T16:45:00Z","v":242,"vw":137.5625},{"c":137.3601,"h":137.475,"l":137.205,"n":50,"o":137.475,"t":"2026-09-24T17:00:00Z","v":1503,"vw":137.310112},{"c":136.77,"h":137.365,"l":136.73,"n":87,"o":137.365,"t":"2026-09-24T17:15:00Z","v":3053,"vw":136.973551},{"c":137,"h":137,"l":137,"n":8,"o":137,"t":"2026-09-24T17:30:00Z","v":242,"vw":137},{"c":137.08,"h":137.4,"l":136.96,"n":49,"o":137,"t":"2026-09-24T17:45:00Z","v":1284,"vw":137.20317},{"c":137.38,"h":137.41,"l":136.88,"n":32,"o":136.88,"t":"2026-09-24T18:00:00Z","v":1742,"vw":137.27985},{"c":137.82,"h":137.82,"l":137.535,"n":114,"o":137.535,"t":"2026-09-24T18:15:00Z","v":3104,"vw":137.698999},{"c":138.08,"h":138.08,"l":137.8,"n":23,"o":137.8,"t":"2026-09-24T18:30:00Z","v":1041,"vw":137.910091},{"c":137.71,"h":137.71,"l":137.71,"n":15,"o":137.71,"t":"2026-09-24T18:45:00Z","v":242,"vw":137.71},{"c":137.3,"h":137.65,"l":137.3,"n":221,"o":137.36,"t":"2026-09-24T19:00:00Z","v":5559,"vw":137.478138},{"c":136.79,"h":136.96,"l":136.79,"n":103,"o":136.92,"t":"2026-09-24T19:15:00Z","v":1389,"vw":136.861667},{"c":137.14,"h":137.14,"l":136.86,"n":159,"o":136.86,"t":"2026-09-24T19:30:00Z","v":1827,"vw":137.0675},{"c":137.81,"h":138,"l":137.21,"n":1625,"o":137.21,"t":"2026-09-24T19:45:00Z","v":48075,"vw":137.779227},{"c":137.76,"h":137.76,"l":137.76,"n":28,"o":137.76,"t":"2026-09-24T20:00:00Z","v":79182,"vw":137.76},{"c":137.72,"h":138.46,"l":137.66,"n":42,"o":138.46,"t":"2026-09-25T13:30:00Z","v":1309,"vw":138.293514},{"c":137.55,"h":137.63,"l":137.55,"n":71,"o":137.63,"t":"2026-09-25T13:45:00Z","v":648,"vw":137.603333},{"c":137.36,"h":137.36,"l":137.36,"n":51,"o":137.36,"t":"2026-09-25T14:00:00Z","v":1507,"vw":137.36},{"c":137.63,"h":137.63,"l":137.59,"n":37,"o":137.59,"t":"2026-09-25T14:30:00Z","v":803,"vw":137.615841},{"c":137.91,"h":137.91,"l":137.91,"n":13,"o":137.91,"t":"2026-09-25T14:45:00Z","v":177,"vw":137.91},{"c":138.035,"h":138.38,"l":137.9375,"n":107,"o":138.37,"t":"2026-09-25T15:00:00Z","v":1873,"vw":138.091072},{"c":138.015,"h":138.015,"l":138.015,"n":13,"o":138.015,"t":"2026-09-25T15:30:00Z","v":244,"vw":138.015},{"c":138.93,"h":138.93,"l":138.18,"n":114,"o":138.18,"t":"2026-09-25T15:45:00Z","v":2483,"vw":138.669407},{"c":139.79,"h":139.81,"l":139.23,"n":161,"o":139.23,"t":"2026-09-25T16:00:00Z","v":3231,"vw":139.708169},{"c":140.22,"h":140.22,"l":140,"n":78,"o":140.105,"t":"2026-09-25T16:15:00Z","v":1363,"vw":140.08125},{"c":139.89,"h":140.21,"l":139.89,"n":82,"o":140.21,"t":"2026-09-25T16:30:00Z","v":1250,"vw":140.0665},{"c":139.42,"h":139.6,"l":139.42,"n":15,"o":139.6,"t":"2026-09-25T16:45:00Z","v":273,"vw":139.51},{"c":139.76,"h":139.88,"l":139.4,"n":79,"o":139.4,"t":"2026-09-25T17:00:00Z","v":2109,"vw":139.655442},{"c":139.6101,"h":139.6101,"l":139.6101,"n":9,"o":139.6101,"t":"2026-09-25T17:15:00Z","v":189,"vw":139.6101},{"c":139.465,"h":139.63,"l":139.32,"n":114,"o":139.63,"t":"2026-09-25T17:30:00Z","v":2060,"vw":139.49078},{"c":139.47,"h":139.755,"l":139.43,"n":93,"o":139.755,"t":"2026-09-25T17:45:00Z","v":2054,"vw":139.53275},{"c":139.66,"h":139.66,"l":139.44,"n":89,"o":139.44,"t":"2026-09-25T18:00:00Z","v":2189,"vw":139.589},{"c":139.645,"h":139.87,"l":139.625,"n":161,"o":139.73,"t":"2026-09-25T18:15:00Z","v":5077,"vw":139.693928},{"c":139.55,"h":139.59,"l":139.55,"n":49,"o":139.585,"t":"2026-09-25T18:30:00Z","v":898,"vw":139.571},{"c":139.27,"h":139.53,"l":139.27,"n":196,"o":139.53,"t":"2026-09-25T18:45:00Z","v":4779,"vw":139.419419},{"c":139,"h":139.07,"l":138.965,"n":91,"o":139.07,"t":"2026-09-25T19:00:00Z","v":1780,"vw":139.008387},{"c":139,"h":139.14,"l":138.95,"n":311,"o":138.96,"t":"2026-09-25T19:15:00Z","v":7836,"vw":139.055979},{"c":139.215,"h":139.26,"l":139.025,"n":220,"o":139.03,"t":"2026-09-25T19:30:00Z","v":5039,"vw":139.116618},{"c":138.67,"h":139.08,"l":138.67,"n":1166,"o":138.97,"t":"2026-09-25T19:45:00Z","v":27002,"vw":138.790304},{"c":138.75,"h":138.75,"l":138.75,"n":33,"o":138.75,"t":"2026-09-25T20:00:00Z","v":57861,"vw":138.75},{"c":139.015,"h":140,"l":137.29,"n":44,"o":137.34,"t":"2026-09-28T13:30:00Z","v":2773,"vw":138.45965},{"c":139.1,"h":139.17,"l":138.77,"n":90,"o":139.17,"t":"2026-09-28T14:00:00Z","v":1969,"vw":139.037233},{"c":139.39,"h":139.4,"l":138.3901,"n":103,"o":139.09,"t":"2026-09-28T14:15:00Z","v":2224,"vw":139.017915},{"c":139.565,"h":139.565,"l":138.995,"n":92,"o":139.36,"t":"2026-09-28T14:30:00Z","v":2291,"vw":139.392857},{"c":139.19,"h":139.525,"l":138.89,"n":100,"o":138.89,"t":"2026-09-28T14:45:00Z","v":2097,"vw":139.195049},{"c":138.15,"h":138.915,"l":138.15,"n":141,"o":138.84,"t":"2026-09-28T15:00:00Z","v":3603,"vw":138.600378},{"c":138.53,"h":138.53,"l":137.47,"n":95,"o":138.13,"t":"2026-09-28T15:15:00Z","v":2231,"vw":138.021911},{"c":138.225,"h":138.53,"l":138.225,"n":34,"o":138.53,"t":"2026-09-28T15:30:00Z","v":912,"vw":138.407016},{"c":137.88,"h":137.94,"l":137.755,"n":91,"o":137.94,"t":"2026-09-28T15:45:00Z","v":1928,"vw":137.888},{"c":138.27,"h":138.385,"l":138.05,"n":100,"o":138.05,"t":"2026-09-28T16:00:00Z","v":2707,"vw":138.203105},{"c":139.66,"h":139.76,"l":138.35,"n":303,"o":138.35,"t":"2026-09-28T16:15:00Z","v":7275,"vw":139.157647},{"c":138.82,"h":139.43,"l":138.82,"n":94,"o":139.3525,"t":"2026-09-28T16:30:00Z","v":3415,"vw":138.903},{"c":138.58,"h":138.83,"l":138.435,"n":200,"o":138.82,"t":"2026-09-28T16:45:00Z","v":6958,"vw":138.567112},{"c":139.46,"h":139.83,"l":138.58,"n":218,"o":138.58,"t":"2026-09-28T17:00:00Z","v":6276,"vw":139.075003},{"c":138.655,"h":139.59,"l":138.655,"n":37,"o":139.39,"t":"2026-09-28T17:15:00Z","v":1318,"vw":139.340412},{"c":138.755,"h":138.79,"l":138.755,"n":27,"o":138.79,"t":"2026-09-28T17:30:00Z","v":566,"vw":138.781784},{"c":138.845,"h":138.845,"l":138.76,"n":81,"o":138.76,"t":"2026-09-28T17:45:00Z","v":1475,"vw":138.81375},{"c":138.835,"h":139.1899,"l":138.65,"n":226,"o":139.1899,"t":"2026-09-28T18:00:00Z","v":8407,"vw":138.855464},{"c":138.96,"h":138.96,"l":138.5,"n":152,"o":138.69,"t":"2026-09-28T18:15:00Z","v":3661,"vw":138.611872},{"c":138.665,"h":138.665,"l":138.36,"n":37,"o":138.36,"t":"2026-09-28T18:30:00Z","v":736,"vw":138.584265},{"c":138.42,"h":138.53,"l":138.38,"n":116,"o":138.38,"t":"2026-09-28T18:45:00Z","v":1861,"vw":138.430551},{"c":138.525,"h":138.54,"l":138.29,"n":109,"o":138.29,"t":"2026-09-28T19:15:00Z","v":2431,"vw":138.471941},{"c":138.32,"h":138.47,"l":138.32,"n":131,"o":138.42,"t":"2026-09-28T19:30:00Z","v":3568,"vw":138.388919},{"c":137.4,"h":138.41,"l":137.37,"n":1341,"o":138.275,"t":"2026-09-28T19:45:00Z","v":36899,"vw":137.741769},{"c":137.4,"h":137.53,"l":137.4,"n":31,"o":137.53,"t":"2026-09-28T20:00:00Z","v":52089,"vw":137.400277},{"c":135.4992,"h":137.64,"l":135.4992,"n":75,"o":137.64,"t":"2026-09-29T13:30:00Z","v":2056,"vw":137.186011},{"c":137,"h":137.29,"l":137,"n":19,"o":137.29,"t":"2026-09-29T13:45:00Z","v":793,"vw":137.228947},{"c":136.99,"h":136.99,"l":136.99,"n":10,"o":136.99,"t":"2026-09-29T14:00:00Z","v":121,"vw":136.99},{"c":136.825,"h":136.98,"l":136.6,"n":247,"o":136.87,"t":"2026-09-29T14:15:00Z","v":3488,"vw":136.773307},{"c":135.785,"h":135.785,"l":135.785,"n":14,"o":135.785,"t":"2026-09-29T14:30:00Z","v":177,"vw":135.785},{"c":135.26,"h":135.83,"l":135.26,"n":40,"o":135.83,"t":"2026-09-29T15:00:00Z","v":594,"vw":135.526355},{"c":135.3,"h":135.3,"l":135.3,"n":46,"o":135.3,"t":"2026-09-29T15:15:00Z","v":746,"vw":135.3},{"c":135.5751,"h":135.585,"l":135.5751,"n":17,"o":135.585,"t":"2026-09-29T16:00:00Z","v":639,"vw":135.577209},{"c":135.605,"h":135.74,"l":135.48,"n":128,"o":135.74,"t":"2026-09-29T16:15:00Z","v":2263,"vw":135.579652},{"c":134.98,"h":135.18,"l":134.98,"n":59,"o":135.18,"t":"2026-09-29T16:30:00Z","v":972,"vw":135.113333},{"c":134.745,"h":134.82,"l":134.51,"n":91,"o":134.51,"t":"2026-09-29T16:45:00Z","v":1168,"vw":134.72375},{"c":135.17,"h":135.17,"l":135.17,"n":29,"o":135.17,"t":"2026-09-29T17:00:00Z","v":662,"vw":135.17},{"c":135.31,"h":135.31,"l":135.31,"n":3,"o":135.31,"t":"2026-09-29T17:15:00Z","v":108,"vw":135.31},{"c":135.725,"h":135.725,"l":135.33,"n":44,"o":135.33,"t":"2026-09-29T17:30:00Z","v":1098,"vw":135.534026},{"c":135.61,"h":136.05,"l":135.61,"n":78,"o":136.05,"t":"2026-09-29T17:45:00Z","v":1395,"vw":135.796441},{"c":136.29,"h":136.29,"l":135.85,"n":47,"o":135.8525,"t":"2026-09-29T18:00:00Z","v":1425,"vw":136.030303},{"c":135.82,"h":135.95,"l":135.49,"n":113,"o":135.49,"t":"2026-09-29T18:15:00Z","v":2357,"vw":135.8045},{"c":135.95,"h":136.06,"l":135.845,"n":62,"o":136.06,"t":"2026-09-29T18:30:00Z","v":1189,"vw":135.909725},{"c":135.965,"h":135.965,"l":135.69,"n":109,"o":135.69,"t":"2026-09-29T18:45:00Z","v":1815,"vw":135.81625},{"c":135.935,"h":136.0475,"l":135.85,"n":47,"o":136.015,"t":"2026-09-29T19:00:00Z","v":1703,"vw":135.939422},{"c":135.725,"h":135.885,"l":135.54,"n":334,"o":135.83,"t":"2026-09-29T19:15:00Z","v":9578,"vw":135.770194},{"c":135.87,"h":135.915,"l":135.77,"n":155,"o":135.85,"t":"2026-09-29T19:30:00Z","v":3341,"vw":135.840667},{"c":135.87,"h":136.035,"l":135.55,"n":1163,"o":135.79,"t":"2026-09-29T19:45:00Z","v":22563,"vw":135.796416},{"c":135.79,"h":135.79,"l":135.79,"n":41,"o":135.79,"t":"2026-09-29T20:00:00Z","v":36045,"vw":135.79},{"c":136.95,"h":136.95,"l":136.95,"n":10,"o":136.95,"t":"2026-09-30T10:30:00Z","v":187,"vw":136.95},{"c":135.96,"h":136.84,"l":135.96,"n":55,"o":136.84,"t":"2026-09-30T13:30:00Z","v":3094,"vw":136.679219},{"c":135.34,"h":135.6375,"l":135.34,"n":37,"o":135.6375,"t":"2026-09-30T13:45:00Z","v":999,"vw":135.416875},{"c":136.15,"h":136.15,"l":135.23,"n":98,"o":135.23,"t":"2026-09-30T14:00:00Z","v":2649,"vw":135.657545},{"c":135.83,"h":136.18,"l":135.83,"n":11,"o":136.18,"t":"2026-09-30T14:15:00Z","v":327,"vw":136.049403},{"c":135.42,"h":135.43,"l":134.975,"n":111,"o":134.975,"t":"2026-09-30T14:30:00Z","v":2841,"vw":135.3395},{"c":135.49,"h":135.86,"l":135.49,"n":81,"o":135.67,"t":"2026-09-30T14:45:00Z","v":2148,"vw":135.666641},{"c":135.3,"h":135.39,"l":135.3,"n":64,"o":135.39,"t":"2026-09-30T15:00:00Z","v":1447,"vw":135.355714},{"c":135.35,"h":135.58,"l":135.22,"n":93,"o":135.57,"t":"2026-09-30T15:15:00Z","v":2001,"vw":135.435795},{"c":135.17,"h":135.17,"l":135.17,"n":37,"o":135.17,"t":"2026-09-30T15:30:00Z","v":881,"vw":135.17},{"c":135.37,"h":135.37,"l":135.32,"n":20,"o":135.32,"t":"2026-09-30T15:45:00Z","v":559,"vw":135.3375},{"c":135.4725,"h":135.49,"l":135.43,"n":86,"o":135.45,"t":"2026-09-30T16:00:00Z","v":2532,"vw":135.45848},{"c":135.29,"h":135.39,"l":135.29,"n":127,"o":135.33,"t":"2026-09-30T16:15:00Z","v":4209,"vw":135.319594},{"c":135.2,"h":135.24,"l":135.2,"n":20,"o":135.24,"t":"2026-09-30T16:30:00Z","v":575,"vw":135.231247},{"c":135.17,"h":135.17,"l":134.85,"n":102,"o":134.85,"t":"2026-09-30T16:45:00Z","v":2130,"vw":135.079091},{"c":135.14,"h":135.14,"l":134.99,"n":46,"o":134.99,"t":"2026-09-30T17:00:00Z","v":1748,"vw":135.111933},{"c":135.1,"h":135.1,"l":135.02,"n":21,"o":135.02,"t":"2026-09-30T17:15:00Z","v":303,"vw":135.06},{"c":135.15,"h":135.27,"l":135.015,"n":88,"o":135.015,"t":"2026-09-30T17:30:00Z","v":2250,"vw":135.138569},{"c":134.975,"h":135.025,"l":134.975,"n":32,"o":135.025,"t":"2026-09-30T17:45:00Z","v":520,"vw":135},{"c":134.94,"h":134.94,"l":134.88,"n":27,"o":134.88,"t":"2026-09-30T18:00:00Z","v":838,"vw":134.92835},{"c":135.12,"h":135.12,"l":134.91,"n":60,"o":134.91,"t":"2026-09-30T18:15:00Z","v":1418,"vw":135.064853},{"c":134.965,"h":135.09,"l":134.93,"n":93,"o":134.93,"t":"2026-09-30T18:30:00Z","v":2104,"vw":135.025454},{"c":134.79,"h":134.92,"l":134.79,"n":113,"o":134.915,"t":"2026-09-30T18:45:00Z","v":1966,"vw":134.86883},{"c":134.8625,"h":135.08,"l":134.7825,"n":195,"o":134.7825,"t":"2026-09-30T19:00:00Z","v":3961,"vw":134.98088},{"c":135.115,"h":135.27,"l":135.105,"n":124,"o":135.11,"t":"2026-09-30T19:15:00Z","v":2747,"vw":135.141159},{"c":135.29,"h":135.585,"l":135.17,"n":304,"o":135.17,"t":"2026-09-30T19:30:00Z","v":9070,"vw":135.409777},{"c":135.09,"h":135.26,"l":134.88,"n":1024,"o":135.26,"t":"2026-09-30T19:45:00Z","v":26075,"vw":135.048057},{"c":135.13,"h":135.13,"l":135.13,"n":39,"o":135.13,"t":"2026-09-30T20:00:00Z","v":60632,"vw":135.13},{"c":135.13,"h":135.13,"l":135.13,"n":1,"o":135.13,"t":"2026-09-30T20:45:00Z","v":500,"vw":135.13},{"c":136.88,"h":136.88,"l":136.88,"n":1,"o":136.88,"t":"2026-09-30T22:00:00Z","v":472,"vw":136.88},{"c":136.01,"h":136.01,"l":135.12,"n":15,"o":135.13,"t":"2026-10-01T09:30:00Z","v":1198,"vw":135.241402},{"c":131,"h":134.095,"l":130.15,"n":282,"o":133.4,"t":"2026-10-01T13:30:00Z","v":16521,"vw":132.445438},{"c":131.475,"h":132,"l":131.05,"n":186,"o":131.785,"t":"2026-10-01T13:45:00Z","v":7872,"vw":131.483673},{"c":131.21,"h":131.255,"l":131.01,"n":77,"o":131.03,"t":"2026-10-01T14:00:00Z","v":2293,"vw":131.087093},{"c":131.23,"h":131.29,"l":130.97,"n":72,"o":131.235,"t":"2026-10-01T14:15:00Z","v":1928,"vw":131.140394},{"c":131.605,"h":132,"l":130.6707,"n":127,"o":131.23,"t":"2026-10-01T14:30:00Z","v":5454,"vw":131.047718},{"c":131.19,"h":131.38,"l":130.6,"n":181,"o":131.38,"t":"2026-10-01T14:45:00Z","v":4170,"vw":131.021498},{"c":131.02,"h":131.225,"l":130.92,"n":80,"o":131.225,"t":"2026-10-01T15:00:00Z","v":1425,"vw":131.0224},{"c":131.34,"h":131.34,"l":130.99,"n":118,"o":131.09,"t":"2026-10-01T15:15:00Z","v":7188,"vw":131.241302},{"c":132.1,"h":132.15,"l":131.31,"n":221,"o":131.45,"t":"2026-10-01T15:30:00Z","v":10641,"vw":131.586098},{"c":133.14,"h":133.29,"l":132.195,"n":201,"o":132.195,"t":"2026-10-01T15:45:00Z","v":4388,"vw":132.801993},{"c":133.73,"h":133.7598,"l":133.36,"n":83,"o":133.36,"t":"2026-10-01T16:00:00Z","v":1513,"vw":133.659158},{"c":134.46,"h":134.46,"l":134.05,"n":93,"o":134.05,"t":"2026-10-01T16:15:00Z","v":1315,"vw":134.1775},{"c":134.5625,"h":134.565,"l":134.5625,"n":39,"o":134.565,"t":"2026-10-01T16:30:00Z","v":1192,"vw":134.564687},{"c":134.36,"h":134.75,"l":134.36,"n":70,"o":134.68,"t":"2026-10-01T16:45:00Z","v":1500,"vw":134.640625},{"c":134.88,"h":134.9,"l":134.82,"n":93,"o":134.82,"t":"2026-10-01T17:00:00Z","v":2003,"vw":134.879444},{"c":135.19,"h":135.29,"l":135.03,"n":102,"o":135.03,"t":"2026-10-01T17:15:00Z","v":1537,"vw":135.17},{"c":135.65,"h":135.71,"l":135.44,"n":165,"o":135.51,"t":"2026-10-01T17:30:00Z","v":3031,"vw":135.574625},{"c":134.87,"h":135.635,"l":134.87,"n":68,"o":135.635,"t":"2026-10-01T17:45:00Z","v":837,"vw":135.218871},{"c":135.27,"h":135.27,"l":134.2958,"n":82,"o":134.2958,"t":"2026-10-01T18:00:00Z","v":1996,"vw":134.880168},{"c":135.11,"h":135.52,"l":135.095,"n":151,"o":135.13,"t":"2026-10-01T18:15:00Z","v":3491,"vw":135.292322},{"c":135.46,"h":135.87,"l":135.46,"n":65,"o":135.7,"t":"2026-10-01T18:30:00Z","v":1234,"vw":135.6825},{"c":135.7,"h":135.8499,"l":135.65,"n":50,"o":135.65,"t":"2026-10-01T18:45:00Z","v":2697,"vw":135.772795},{"c":135.5,"h":135.5,"l":135.39,"n":68,"o":135.39,"t":"2026-10-01T19:00:00Z","v":1153,"vw":135.455797},{"c":135.45,"h":135.6,"l":135.395,"n":101,"o":135.395,"t":"2026-10-01T19:15:00Z","v":2715,"vw":135.509583},{"c":135.88,"h":135.88,"l":135.3001,"n":262,"o":135.57,"t":"2026-10-01T19:30:00Z","v":7305,"vw":135.617976},{"c":135.15,"h":135.93,"l":134.93,"n":1026,"o":135.93,"t":"2026-10-01T19:45:00Z","v":25049,"vw":135.418438},{"c":135.27,"h":135.27,"l":135.27,"n":46,"o":135.27,"t":"2026-10-01T20:00:00Z","v":39777,"vw":135.27},{"c":135,"h":135.28,"l":135,"n":29,"o":135.27,"t":"2026-10-02T08:00:00Z","v":1354,"vw":135.177767},{"c":136,"h":136,"l":135.7,"n":31,"o":135.7,"t":"2026-10-02T08:15:00Z","v":935,"vw":135.8},{"c":135.8,"h":135.8,"l":135.8,"n":26,"o":135.8,"t":"2026-10-02T11:00:00Z","v":445,"vw":135.8},{"c":138.01,"h":138.01,"l":138.01,"n":10,"o":138.01,"t":"2026-10-02T13:15:00Z","v":282,"vw":138.01},{"c":136.94,"h":139.94,"l":135.51,"n":208,"o":135.51,"t":"2026-10-02T13:30:00Z","v":6225,"vw":137.884518},{"c":136.03,"h":137.42,"l":136.03,"n":51,"o":137.315,"t":"2026-10-02T13:45:00Z","v":1808,"vw":136.782852},{"c":137.2,"h":137.2,"l":136.38,"n":159,"o":136.38,"t":"2026-10-02T14:00:00Z","v":2591,"vw":136.78875},{"c":137.2,"h":137.2,"l":136.86,"n":27,"o":136.86,"t":"2026-10-02T14:15:00Z","v":467,"vw":137.03},{"c":136.945,"h":137.2,"l":136.55,"n":30,"o":137.2,"t":"2026-10-02T14:30:00Z","v":718,"vw":136.9525},{"c":136.47,"h":137.27,"l":136.47,"n":50,"o":137.27,"t":"2026-10-02T14:45:00Z","v":825,"vw":136.996667},{"c":135.45,"h":136.59,"l":135.45,"n":208,"o":136.59,"t":"2026-10-02T15:00:00Z","v":3996,"vw":135.994152},{"c":135.2,"h":135.25,"l":134.91,"n":84,"o":135.25,"t":"2026-10-02T15:15:00Z","v":1869,"vw":135.059973},{"c":135.61,"h":135.61,"l":135.509,"n":138,"o":135.53,"t":"2026-10-02T15:30:00Z","v":1614,"vw":135.570969},{"c":136.13,"h":136.24,"l":135.78,"n":33,"o":135.78,"t":"2026-10-02T15:45:00Z","v":555,"vw":136.051824},{"c":136.115,"h":136.115,"l":136.06,"n":36,"o":136.06,"t":"2026-10-02T16:00:00Z","v":650,"vw":136.0875},{"c":135.82,"h":136.21,"l":135.82,"n":41,"o":136.125,"t":"2026-10-02T16:15:00Z","v":789,"vw":136.044545},{"c":135.685,"h":135.89,"l":135.685,"n":77,"o":135.7,"t":"2026-10-02T16:45:00Z","v":1183,"vw":135.73},{"c":135.905,"h":135.915,"l":135.905,"n":55,"o":135.915,"t":"2026-10-02T17:00:00Z","v":683,"vw":135.908333},{"c":135.5063,"h":135.845,"l":135.44,"n":132,"o":135.845,"t":"2026-10-02T17:15:00Z","v":1956,"vw":135.620022},{"c":135.635,"h":135.9099,"l":135.635,"n":91,"o":135.7,"t":"2026-10-02T17:45:00Z","v":1508,"vw":135.792893},{"c":135.7,"h":135.7,"l":135.53,"n":67,"o":135.56,"t":"2026-10-02T18:00:00Z","v":1333,"vw":135.616326},{"c":135.29,"h":135.5,"l":135.2,"n":239,"o":135.45,"t":"2026-10-02T18:15:00Z","v":2484,"vw":135.321151},{"c":135.455,"h":135.49,"l":135.395,"n":88,"o":135.48,"t":"2026-10-02T18:30:00Z","v":2733,"vw":135.429091},{"c":135.15,"h":135.41,"l":134.95,"n":143,"o":135.41,"t":"2026-10-02T18:45:00Z","v":2447,"vw":135.155625},{"c":134.78,"h":135.2899,"l":134.54,"n":217,"o":135.18,"t":"2026-10-02T19:00:00Z","v":2714,"vw":134.924116},{"c":134.68,"h":134.695,"l":134.53,"n":169,"o":134.665,"t":"2026-10-02T19:15:00Z","v":3659,"vw":134.659408},{"c":134.68,"h":134.89,"l":134.52,"n":421,"o":134.685,"t":"2026-10-02T19:30:00Z","v":8845,"vw":134.726071},{"c":134.65,"h":134.95,"l":134.25,"n":1238,"o":134.7625,"t":"2026-10-02T19:45:00Z","v":51303,"vw":134.614578},{"c":134.76,"h":134.76,"l":134.76,"n":41,"o":134.76,"t":"2026-10-02T20:00:00Z","v":42261,"vw":134.76},{"c":134.76,"h":134.77,"l":134.76,"n":8,"o":134.77,"t":"2026-10-02T21:00:00Z","v":2002,"vw":134.765},{"c":134.76,"h":134.76,"l":134.76,"n":20,"o":134.76,"t":"2026-10-05T08:15:00Z","v":1504,"vw":134.76},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-05T10:45:00Z","v":100,"vw":135},{"c":134.77,"h":134.78,"l":134.77,"n":13,"o":134.78,"t":"2026-10-05T13:00:00Z","v":1058,"vw":134.775},{"c":132.9,"h":134.83,"l":132.155,"n":312,"o":134.24,"t":"2026-10-05T13:30:00Z","v":7799,"vw":133.223827},{"c":132.46,"h":132.8,"l":132.065,"n":635,"o":132.63,"t":"2026-10-05T13:45:00Z","v":21191,"vw":132.507773},{"c":133.56,"h":133.58,"l":133.56,"n":38,"o":133.58,"t":"2026-10-05T14:00:00Z","v":910,"vw":133.57},{"c":133.395,"h":133.85,"l":133.39,"n":59,"o":133.85,"t":"2026-10-05T14:15:00Z","v":941,"vw":133.559524},{"c":133.16,"h":134.1199,"l":133.09,"n":84,"o":133.09,"t":"2026-10-05T14:30:00Z","v":2343,"vw":133.234466},{"c":132.81,"h":132.9325,"l":132.81,"n":12,"o":132.9,"t":"2026-10-05T14:45:00Z","v":481,"vw":132.880833},{"c":132.95,"h":133.1167,"l":132.95,"n":30,"o":133.1167,"t":"2026-10-05T15:00:00Z","v":479,"vw":133.060382},{"c":132.61,"h":132.935,"l":132.54,"n":133,"o":132.935,"t":"2026-10-05T15:15:00Z","v":3118,"vw":132.657059},{"c":132.75,"h":133.1,"l":132.69,"n":92,"o":132.69,"t":"2026-10-05T15:30:00Z","v":2086,"vw":132.81031},{"c":133.035,"h":133.035,"l":132.76,"n":55,"o":132.76,"t":"2026-10-05T15:45:00Z","v":1057,"vw":132.92125},{"c":133.4151,"h":133.4151,"l":132.955,"n":21,"o":132.955,"t":"2026-10-05T16:00:00Z","v":643,"vw":133.15472},{"c":133.55,"h":133.55,"l":133.2242,"n":79,"o":133.4,"t":"2026-10-05T16:15:00Z","v":2575,"vw":133.305901},{"c":133.525,"h":133.76,"l":133.525,"n":76,"o":133.76,"t":"2026-10-05T16:30:00Z","v":1392,"vw":133.602308},{"c":133.3,"h":133.52,"l":133.3,"n":26,"o":133.52,"t":"2026-10-05T16:45:00Z","v":481,"vw":133.438216},{"c":133.26,"h":133.64,"l":133.26,"n":121,"o":133.2675,"t":"2026-10-05T17:00:00Z","v":3012,"vw":133.418841},{"c":133.02,"h":133.02,"l":133.02,"n":38,"o":133.02,"t":"2026-10-05T17:15:00Z","v":839,"vw":133.02},{"c":133.2675,"h":133.38,"l":133.05,"n":98,"o":133.265,"t":"2026-10-05T17:30:00Z","v":2395,"vw":133.211972},{"c":133.04,"h":133.5599,"l":133.04,"n":77,"o":133.39,"t":"2026-10-05T17:45:00Z","v":1302,"vw":133.333036},{"c":132.93,"h":133.12,"l":132.93,"n":92,"o":132.98,"t":"2026-10-05T18:00:00Z","v":1675,"vw":133.026213},{"c":133.05,"h":133.05,"l":132.845,"n":78,"o":132.86,"t":"2026-10-05T18:15:00Z","v":1061,"vw":132.898333},{"c":132.915,"h":133.03,"l":132.84,"n":33,"o":132.84,"t":"2026-10-05T18:30:00Z","v":1059,"vw":132.969},{"c":132.89,"h":132.89,"l":132.46,"n":222,"o":132.86,"t":"2026-10-05T18:45:00Z","v":3528,"vw":132.723162},{"c":132.9,"h":133.04,"l":132.75,"n":186,"o":132.86,"t":"2026-10-05T19:00:00Z","v":3993,"vw":132.913421},{"c":132.68,"h":132.68,"l":132.435,"n":158,"o":132.62,"t":"2026-10-05T19:15:00Z","v":4538,"vw":132.593259},{"c":132.53,"h":132.705,"l":132.4,"n":328,"o":132.69,"t":"2026-10-05T19:30:00Z","v":7565,"vw":132.613211},{"c":132.04,"h":132.77,"l":131.86,"n":1528,"o":132.53,"t":"2026-10-05T19:45:00Z","v":58450,"vw":132.188415},{"c":132,"h":132,"l":132,"n":35,"o":132,"t":"2026-10-05T20:00:00Z","v":85704,"vw":132},{"c":132.12,"h":132.12,"l":132,"n":24,"o":132,"t":"2026-10-06T08:00:00Z","v":1049,"vw":132.023306},{"c":132.5,"h":132.5,"l":132.2,"n":10,"o":132.2,"t":"2026-10-06T08:45:00Z","v":472,"vw":132.427361},{"c":131,"h":134.01,"l":131,"n":32,"o":132,"t":"2026-10-06T13:15:00Z","v":1108,"vw":133.331743},{"c":130.722,"h":132.4,"l":130.085,"n":25,"o":132.4,"t":"2026-10-06T13:30:00Z","v":3249,"vw":132.240267},{"c":132.6992,"h":132.6992,"l":132.29,"n":67,"o":132.36,"t":"2026-10-06T13:45:00Z","v":4010,"vw":132.637168},{"c":133.2106,"h":133.695,"l":133.2106,"n":53,"o":133.695,"t":"2026-10-06T14:00:00Z","v":1103,"vw":133.504923},{"c":132.76,"h":133.17,"l":132.7401,"n":51,"o":133.13,"t":"2026-10-06T14:15:00Z","v":895,"vw":132.974224},{"c":132.995,"h":133.165,"l":132.9325,"n":31,"o":133.165,"t":"2026-10-06T14:30:00Z","v":1228,"vw":132.995386},{"c":132.66,"h":132.825,"l":132.66,"n":22,"o":132.825,"t":"2026-10-06T14:45:00Z","v":496,"vw":132.77},{"c":133.84,"h":133.84,"l":133.08,"n":175,"o":133.08,"t":"2026-10-06T15:00:00Z","v":3114,"vw":133.367637},{"c":134.105,"h":134.105,"l":133.89,"n":184,"o":133.97,"t":"2026-10-06T15:15:00Z","v":3320,"vw":133.960795},{"c":134.33,"h":134.33,"l":134.24,"n":71,"o":134.25,"t":"2026-10-06T15:30:00Z","v":987,"vw":134.27},{"c":134.78,"h":134.94,"l":134.705,"n":130,"o":134.705,"t":"2026-10-06T16:00:00Z","v":2006,"vw":134.820714},{"c":134.61,"h":134.61,"l":134.61,"n":3,"o":134.61,"t":"2026-10-06T16:15:00Z","v":283,"vw":134.61},{"c":134.37,"h":134.84,"l":134.37,"n":74,"o":134.84,"t":"2026-10-06T16:30:00Z","v":1678,"vw":134.512143},{"c":134.43,"h":134.565,"l":134.34,"n":82,"o":134.565,"t":"2026-10-06T16:45:00Z","v":1544,"vw":134.409423},{"c":134.335,"h":134.335,"l":134.27,"n":50,"o":134.27,"t":"2026-10-06T17:00:00Z","v":758,"vw":134.304551},{"c":134.01,"h":134.06,"l":133.83,"n":68,"o":134.06,"t":"2026-10-06T17:15:00Z","v":1501,"vw":133.99042},{"c":133.76,"h":133.76,"l":133.62,"n":21,"o":133.62,"t":"2026-10-06T17:30:00Z","v":878,"vw":133.66},{"c":133.845,"h":133.845,"l":133.845,"n":18,"o":133.845,"t":"2026-10-06T17:45:00Z","v":290,"vw":133.845},{"c":134.04,"h":134.19,"l":133.72,"n":176,"o":134.06,"t":"2026-10-06T18:00:00Z","v":3449,"vw":133.970969},{"c":133.52,"h":133.94,"l":133.52,"n":90,"o":133.94,"t":"2026-10-06T18:15:00Z","v":2269,"vw":133.667459},{"c":133.575,"h":133.575,"l":133.52,"n":40,"o":133.52,"t":"2026-10-06T18:30:00Z","v":1030,"vw":133.546423},{"c":133.68,"h":133.86,"l":133.56,"n":204,"o":133.605,"t":"2026-10-06T18:45:00Z","v":5509,"vw":133.61847},{"c":133.51,"h":133.685,"l":133.5,"n":132,"o":133.685,"t":"2026-10-06T19:00:00Z","v":2554,"vw":133.601679},{"c":133.555,"h":133.555,"l":133.3,"n":191,"o":133.4325,"t":"2026-10-06T19:15:00Z","v":4711,"vw":133.448196},{"c":133.25,"h":133.55,"l":133.22,"n":393,"o":133.35,"t":"2026-10-06T19:30:00Z","v":8086,"vw":133.359735},{"c":133.29,"h":133.65,"l":133.21,"n":1261,"o":133.35,"t":"2026-10-06T19:45:00Z","v":48377,"vw":133.418698},{"c":133.29,"h":133.29,"l":133.29,"n":32,"o":133.29,"t":"2026-10-06T20:00:00Z","v":54397,"vw":133.29},{"c":133,"h":133,"l":133,"n":2,"o":133,"t":"2026-10-07T09:45:00Z","v":505,"vw":133},{"c":133.29,"h":133.29,"l":132.7,"n":99,"o":133,"t":"2026-10-07T10:00:00Z","v":2237,"vw":133.133082},{"c":133.01,"h":133.29,"l":132.7,"n":133,"o":132.8,"t":"2026-10-07T10:15:00Z","v":2632,"vw":133.002004},{"c":132.51,"h":133.01,"l":129.5,"n":134,"o":129.5,"t":"2026-10-07T10:45:00Z","v":3144,"vw":131.808014},{"c":132.06,"h":132.06,"l":132.06,"n":1,"o":132.06,"t":"2026-10-07T11:30:00Z","v":100,"vw":132.06},{"c":132.71,"h":132.71,"l":132.71,"n":30,"o":132.71,"t":"2026-10-07T11:45:00Z","v":256,"vw":132.71},{"c":132,"h":132.01,"l":132,"n":6,"o":132.01,"t":"2026-10-07T12:15:00Z","v":400,"vw":132.005},{"c":132,"h":132.01,"l":132,"n":6,"o":132.01,"t":"2026-10-07T13:00:00Z","v":331,"vw":132.004525},{"c":129.685,"h":130.755,"l":129.62,"n":153,"o":130.54,"t":"2026-10-07T13:30:00Z","v":12365,"vw":130.422942},{"c":130.326,"h":130.85,"l":129.805,"n":292,"o":129.89,"t":"2026-10-07T13:45:00Z","v":5318,"vw":130.459842},{"c":129.155,"h":130.085,"l":129.0501,"n":88,"o":129.8,"t":"2026-10-07T14:00:00Z","v":7296,"vw":129.400414},{"c":129.48,"h":129.48,"l":129.1,"n":43,"o":129.1,"t":"2026-10-07T14:15:00Z","v":1104,"vw":129.3445},{"c":129.2,"h":129.53,"l":129.08,"n":64,"o":129.5,"t":"2026-10-07T14:30:00Z","v":2840,"vw":129.325692},{"c":128.55,"h":129.185,"l":128.49,"n":62,"o":129.185,"t":"2026-10-07T14:45:00Z","v":1710,"vw":128.777966},{"c":128.82,"h":128.82,"l":128.225,"n":139,"o":128.42,"t":"2026-10-07T15:00:00Z","v":3062,"vw":128.563018},{"c":128.38,"h":128.525,"l":128.36,"n":47,"o":128.49,"t":"2026-10-07T15:15:00Z","v":1125,"vw":128.43875},{"c":128.39,"h":128.65,"l":128.39,"n":97,"o":128.6,"t":"2026-10-07T15:30:00Z","v":1207,"vw":128.546667},{"c":128.96,"h":128.96,"l":128.39,"n":70,"o":128.39,"t":"2026-10-07T15:45:00Z","v":1237,"vw":128.855},{"c":128.675,"h":128.805,"l":128.655,"n":34,"o":128.805,"t":"2026-10-07T16:00:00Z","v":1121,"vw":128.6905},{"c":128.92,"h":128.92,"l":128.775,"n":77,"o":128.775,"t":"2026-10-07T16:15:00Z","v":1430,"vw":128.87045},{"c":129.122,"h":129.28,"l":128.795,"n":74,"o":129.14,"t":"2026-10-07T16:45:00Z","v":2806,"vw":129.035267},{"c":128.94,"h":128.95,"l":128.23,"n":309,"o":128.66,"t":"2026-10-07T17:00:00Z","v":11447,"vw":128.662707},{"c":128.995,"h":128.995,"l":128.84,"n":77,"o":128.91,"t":"2026-10-07T17:15:00Z","v":1402,"vw":128.94082},{"c":128.94,"h":128.94,"l":128.74,"n":71,"o":128.8,"t":"2026-10-07T17:30:00Z","v":1221,"vw":128.819528},{"c":128.8839,"h":129.2951,"l":128.8839,"n":75,"o":128.89,"t":"2026-10-07T17:45:00Z","v":2177,"vw":129.072518},{"c":128.675,"h":129.04,"l":128.65,"n":77,"o":129,"t":"2026-10-07T18:00:00Z","v":1888,"vw":128.841733},{"c":129.025,"h":129.025,"l":128.25,"n":141,"o":128.65,"t":"2026-10-07T18:15:00Z","v":2144,"vw":128.69039},{"c":128.81,"h":128.82,"l":128.81,"n":23,"o":128.82,"t":"2026-10-07T18:30:00Z","v":362,"vw":128.815},{"c":128.65,"h":128.9,"l":128.65,"n":85,"o":128.77,"t":"2026-10-07T18:45:00Z","v":1753,"vw":128.849767},{"c":128.715,"h":128.8,"l":128.47,"n":85,"o":128.59,"t":"2026-10-07T19:00:00Z","v":1925,"vw":128.665943},{"c":128.8,"h":129.1,"l":128.51,"n":152,"o":129.1,"t":"2026-10-07T19:15:00Z","v":3276,"vw":128.95},{"c":128.87,"h":129.07,"l":128.78,"n":213,"o":129.07,"t":"2026-10-07T19:30:00Z","v":4446,"vw":129.000832},{"c":129.35,"h":129.81,"l":128.94,"n":1239,"o":129.065,"t":"2026-10-07T19:45:00Z","v":45173,"vw":129.273327},{"c":129.32,"h":129.32,"l":129.32,"n":56,"o":129.32,"t":"2026-10-07T20:00:00Z","v":56160,"vw":129.32},{"c":129.33,"h":129.33,"l":129.33,"n":20,"o":129.33,"t":"2026-10-08T08:30:00Z","v":1030,"vw":129.33},{"c":128.4,"h":128.4,"l":126.64,"n":184,"o":128.23,"t":"2026-10-08T13:30:00Z","v":5663,"vw":127.884641},{"c":129.15,"h":129.4,"l":128.64,"n":52,"o":128.64,"t":"2026-10-08T13:45:00Z","v":1332,"vw":128.943645},{"c":129.32,"h":129.32,"l":129.32,"n":13,"o":129.32,"t":"2026-10-08T14:00:00Z","v":328,"vw":129.32},{"c":129.32,"h":129.32,"l":129.32,"n":18,"o":129.32,"t":"2026-10-08T14:15:00Z","v":367,"vw":129.32},{"c":128.82,"h":128.83,"l":128.82,"n":31,"o":128.83,"t":"2026-10-08T14:30:00Z","v":611,"vw":128.825},{"c":128.38,"h":128.9451,"l":128.38,"n":24,"o":128.9451,"t":"2026-10-08T14:45:00Z","v":750,"vw":128.72306},{"c":127.84,"h":127.92,"l":127.84,"n":40,"o":127.92,"t":"2026-10-08T15:00:00Z","v":516,"vw":127.88},{"c":127.8,"h":127.8,"l":127.8,"n":5,"o":127.8,"t":"2026-10-08T15:15:00Z","v":137,"vw":127.8},{"c":128.02,"h":128.16,"l":127.905,"n":42,"o":127.905,"t":"2026-10-08T15:30:00Z","v":989,"vw":128.039663},{"c":128.34,"h":128.51,"l":128.34,"n":83,"o":128.44,"t":"2026-10-08T15:45:00Z","v":1506,"vw":128.398},{"c":128.68,"h":128.84,"l":128.68,"n":35,"o":128.84,"t":"2026-10-08T16:00:00Z","v":529,"vw":128.786667},{"c":129.41,"h":130,"l":129.36,"n":184,"o":129.94,"t":"2026-10-08T16:15:00Z","v":6701,"vw":129.516881},{"c":129.4,"h":129.41,"l":129.4,"n":19,"o":129.41,"t":"2026-10-08T16:30:00Z","v":367,"vw":129.404975},{"c":130.01,"h":130.105,"l":129.25,"n":112,"o":129.25,"t":"2026-10-08T16:45:00Z","v":2010,"vw":129.757334},{"c":130.26,"h":130.26,"l":129.8,"n":122,"o":130.01,"t":"2026-10-08T17:00:00Z","v":3389,"vw":129.983358},{"c":130.24,"h":130.4,"l":129.94,"n":285,"o":129.945,"t":"2026-10-08T17:15:00Z","v":4914,"vw":129.977744},{"c":130.37,"h":130.37,"l":130.02,"n":71,"o":130.24,"t":"2026-10-08T17:30:00Z","v":1381,"vw":130.174769},{"c":130.55,"h":130.64,"l":130.21,"n":118,"o":130.49,"t":"2026-10-08T17:45:00Z","v":2426,"vw":130.44044},{"c":130.31,"h":130.44,"l":130.25,"n":144,"o":130.26,"t":"2026-10-08T18:00:00Z","v":3133,"vw":130.306949},{"c":129.78,"h":130.2,"l":129.78,"n":132,"o":130.2,"t":"2026-10-08T18:15:00Z","v":2493,"vw":130.095508},{"c":129.77,"h":129.8101,"l":129.77,"n":84,"o":129.8101,"t":"2026-10-08T18:30:00Z","v":896,"vw":129.792589},{"c":130.045,"h":130.045,"l":129.73,"n":60,"o":129.73,"t":"2026-10-08T18:45:00Z","v":781,"vw":129.8875},{"c":129.68,"h":130.12,"l":129.68,"n":63,"o":130.12,"t":"2026-10-08T19:00:00Z","v":964,"vw":129.792245},{"c":129.89,"h":130.125,"l":129.89,"n":103,"o":130.055,"t":"2026-10-08T19:15:00Z","v":3129,"vw":130.096545},{"c":130.06,"h":130.09,"l":129.92,"n":226,"o":130.09,"t":"2026-10-08T19:30:00Z","v":5945,"vw":129.989331},{"c":130.33,"h":130.655,"l":129.68,"n":1606,"o":129.9,"t":"2026-10-08T19:45:00Z","v":64891,"vw":129.953902},{"c":130.17,"h":130.17,"l":130.17,"n":43,"o":130.17,"t":"2026-10-08T20:00:00Z","v":50633,"vw":130.17},{"c":130.13,"h":130.14,"l":130.13,"n":3,"o":130.14,"t":"2026-10-09T13:15:00Z","v":513,"vw":130.132415},{"c":129.435,"h":131.0825,"l":129.435,"n":22,"o":130.89,"t":"2026-10-09T13:30:00Z","v":997,"vw":130.743708},{"c":128.97,"h":130.04,"l":128.56,"n":360,"o":129.46,"t":"2026-10-09T13:45:00Z","v":4926,"vw":128.999523},{"c":128.47,"h":129.66,"l":128.47,"n":41,"o":129.66,"t":"2026-10-09T14:00:00Z","v":1983,"vw":129.118327},{"c":128.275,"h":129.015,"l":128.275,"n":51,"o":129.015,"t":"2026-10-09T14:15:00Z","v":1391,"vw":128.59275},{"c":127.95,"h":127.95,"l":127.94,"n":22,"o":127.94,"t":"2026-10-09T14:30:00Z","v":521,"vw":127.946667},{"c":128.3,"h":128.3,"l":128.3,"n":10,"o":128.3,"t":"2026-10-09T14:45:00Z","v":196,"vw":128.3},{"c":128.48,"h":128.54,"l":128.14,"n":114,"o":128.14,"t":"2026-10-09T15:00:00Z","v":1962,"vw":128.422083},{"c":128.64,"h":128.895,"l":128.48,"n":67,"o":128.895,"t":"2026-10-09T15:15:00Z","v":1357,"vw":128.594286},{"c":128.13,"h":128.38,"l":128.13,"n":53,"o":128.38,"t":"2026-10-09T15:30:00Z","v":920,"vw":128.209175},{"c":128.295,"h":128.295,"l":128.03,"n":39,"o":128.1052,"t":"2026-10-09T15:45:00Z","v":842,"vw":128.140086},{"c":128.295,"h":128.295,"l":128.295,"n":16,"o":128.295,"t":"2026-10-09T16:00:00Z","v":307,"vw":128.295},{"c":128.1,"h":128.33,"l":128.1,"n":65,"o":128.33,"t":"2026-10-09T16:15:00Z","v":1138,"vw":128.182564},{"c":128.31,"h":128.33,"l":128.1718,"n":53,"o":128.29,"t":"2026-10-09T16:45:00Z","v":3943,"vw":128.307371},{"c":128.375,"h":128.8,"l":128.29,"n":91,"o":128.45,"t":"2026-10-09T17:00:00Z","v":2956,"vw":128.45724},{"c":128.01,"h":128.53,"l":127.95,"n":97,"o":128.16,"t":"2026-10-09T17:15:00Z","v":2646,"vw":128.086149},{"c":128.1,"h":128.2,"l":127.82,"n":149,"o":127.829,"t":"2026-10-09T17:30:00Z","v":3859,"vw":128.076497},{"c":128.355,"h":128.355,"l":128.15,"n":75,"o":128.185,"t":"2026-10-09T17:45:00Z","v":1609,"vw":128.191239},{"c":128.1,"h":128.2779,"l":128.1,"n":18,"o":128.2779,"t":"2026-10-09T18:00:00Z","v":683,"vw":128.231084},{"c":128.1,"h":128.425,"l":128.0707,"n":140,"o":128.425,"t":"2026-10-09T18:30:00Z","v":2725,"vw":128.158567},{"c":128.17,"h":128.4,"l":128.04,"n":95,"o":128.22,"t":"2026-10-09T18:45:00Z","v":1864,"vw":128.176296},{"c":127.94,"h":128.1,"l":127.92,"n":105,"o":128.1,"t":"2026-10-09T19:00:00Z","v":1828,"vw":127.957383},{"c":128.12,"h":128.28,"l":127.7801,"n":190,"o":127.875,"t":"2026-10-09T19:15:00Z","v":4046,"vw":127.921166},{"c":128.22,"h":128.23,"l":127.8,"n":303,"o":128.145,"t":"2026-10-09T19:30:00Z","v":6881,"vw":127.955352},{"c":127.85,"h":128.265,"l":127.625,"n":931,"o":128.22,"t":"2026-10-09T19:45:00Z","v":24691,"vw":127.877462},{"c":127.87,"h":127.87,"l":127.82,"n":42,"o":127.82,"t":"2026-10-09T20:00:00Z","v":39554,"vw":127.823078},{"c":127.82,"h":127.82,"l":127.82,"n":13,"o":127.82,"t":"2026-10-12T10:15:00Z","v":1027,"vw":127.82},{"c":128.04,"h":128.51,"l":128.04,"n":27,"o":128.51,"t":"2026-10-12T12:00:00Z","v":1042,"vw":128.280532},{"c":127.81,"h":127.81,"l":127.81,"n":1,"o":127.81,"t":"2026-10-12T12:30:00Z","v":100,"vw":127.81},{"c":126.945,"h":129.04,"l":126.945,"n":47,"o":127.17,"t":"2026-10-12T13:30:00Z","v":2830,"vw":127.327842},{"c":126.99,"h":126.99,"l":126.99,"n":24,"o":126.99,"t":"2026-10-12T13:45:00Z","v":382,"vw":126.99},{"c":126.99,"h":127.3,"l":126.8091,"n":70,"o":126.99,"t":"2026-10-12T14:00:00Z","v":1902,"vw":126.958855},{"c":127.635,"h":127.64,"l":127.06,"n":126,"o":127.06,"t":"2026-10-12T14:15:00Z","v":3672,"vw":127.537465},{"c":127.37,"h":127.57,"l":127.35,"n":102,"o":127.57,"t":"2026-10-12T14:30:00Z","v":1826,"vw":127.403851},{"c":127.77,"h":127.775,"l":127.57,"n":79,"o":127.69,"t":"2026-10-12T14:45:00Z","v":1634,"vw":127.668955},{"c":127.38,"h":127.7,"l":127.375,"n":38,"o":127.6373,"t":"2026-10-12T15:00:00Z","v":1985,"vw":127.507283},{"c":127.41,"h":127.41,"l":127.4,"n":19,"o":127.4,"t":"2026-10-12T15:15:00Z","v":320,"vw":127.405},{"c":127.87,"h":127.91,"l":127.87,"n":64,"o":127.91,"t":"2026-10-12T15:30:00Z","v":1561,"vw":127.886985},{"c":127.61,"h":128.0486,"l":127.61,"n":77,"o":128,"t":"2026-10-12T15:45:00Z","v":1590,"vw":127.919746},{"c":127.82,"h":127.82,"l":127.61,"n":106,"o":127.6273,"t":"2026-10-12T16:00:00Z","v":3025,"vw":127.650039},{"c":127.62,"h":127.625,"l":127.39,"n":74,"o":127.39,"t":"2026-10-12T16:15:00Z","v":1816,"vw":127.595885},{"c":127.41,"h":127.595,"l":127.39,"n":86,"o":127.595,"t":"2026-10-12T16:30:00Z","v":1623,"vw":127.516511},{"c":127.515,"h":127.56,"l":127.17,"n":171,"o":127.29,"t":"2026-10-12T16:45:00Z","v":8462,"vw":127.340231},{"c":127.53,"h":127.66,"l":127.51,"n":48,"o":127.66,"t":"2026-10-12T17:00:00Z","v":1344,"vw":127.541429},{"c":127.27,"h":127.51,"l":127.27,"n":21,"o":127.51,"t":"2026-10-12T17:15:00Z","v":428,"vw":127.353648},{"c":127.47,"h":127.625,"l":127.29,"n":129,"o":127.29,"t":"2026-10-12T17:30:00Z","v":2579,"vw":127.420069},{"c":127.29,"h":127.29,"l":127.27,"n":31,"o":127.27,"t":"2026-10-12T17:45:00Z","v":553,"vw":127.281667},{"c":127.1,"h":127.29,"l":127.1,"n":45,"o":127.29,"t":"2026-10-12T18:00:00Z","v":1161,"vw":127.180012},{"c":127.05,"h":127.53,"l":126.99,"n":334,"o":127.07,"t":"2026-10-12T18:15:00Z","v":17428,"vw":127.303187},{"c":126.98,"h":127.4086,"l":126.98,"n":126,"o":127.07,"t":"2026-10-12T18:30:00Z","v":4652,"vw":127.255505},{"c":126.65,"h":126.91,"l":126.65,"n":59,"o":126.73,"t":"2026-10-12T18:45:00Z","v":1090,"vw":126.798551},{"c":126.79,"h":126.975,"l":126.79,"n":119,"o":126.925,"t":"2026-10-12T19:00:00Z","v":1547,"vw":126.890821},{"c":126.76,"h":126.76,"l":126.76,"n":27,"o":126.76,"t":"2026-10-12T19:15:00Z","v":361,"vw":126.76},{"c":126.9,"h":127.05,"l":126.77,"n":289,"o":126.85,"t":"2026-10-12T19:30:00Z","v":5376,"vw":126.913237},{"c":126.47,"h":127.045,"l":126.32,"n":971,"o":126.82,"t":"2026-10-12T19:45:00Z","v":26761,"vw":126.583276},{"c":126.32,"h":126.47,"l":126.32,"n":31,"o":126.47,"t":"2026-10-12T20:00:00Z","v":48653,"vw":126.321987},{"c":126.32,"h":126.32,"l":126.32,"n":13,"o":126.32,"t":"2026-10-13T08:00:00Z","v":1019,"vw":126.32},{"c":126.65,"h":126.65,"l":126.4,"n":12,"o":126.4,"t":"2026-10-13T10:30:00Z","v":435,"vw":126.516667},{"c":126.8,"h":126.8,"l":126.7,"n":12,"o":126.7,"t":"2026-10-13T11:45:00Z","v":324,"vw":126.75},{"c":126.97,"h":126.97,"l":126.97,"n":4,"o":126.97,"t":"2026-10-13T12:00:00Z","v":114,"vw":126.97},{"c":127,"h":127,"l":127,"n":1,"o":127,"t":"2026-10-13T12:30:00Z","v":100,"vw":127},{"c":127.51,"h":127.51,"l":127.51,"n":4,"o":127.51,"t":"2026-10-13T13:15:00Z","v":503,"vw":127.51},{"c":127.205,"h":127.87,"l":127.205,"n":20,"o":127.87,"t":"2026-10-13T13:30:00Z","v":4045,"vw":127.835589},{"c":127.51,"h":127.92,"l":126.69,"n":664,"o":127.92,"t":"2026-10-13T13:45:00Z","v":22730,"vw":127.177647},{"c":126.945,"h":127,"l":126.74,"n":76,"o":126.99,"t":"2026-10-13T14:00:00Z","v":2174,"vw":126.9065},{"c":126.845,"h":126.845,"l":126.845,"n":96,"o":126.845,"t":"2026-10-13T14:15:00Z","v":1254,"vw":126.845},{"c":126.14,"h":126.92,"l":126.095,"n":423,"o":126.825,"t":"2026-10-13T14:30:00Z","v":41052,"vw":126.268605},{"c":126.605,"h":126.605,"l":126.155,"n":160,"o":126.21,"t":"2026-10-13T14:45:00Z","v":6745,"vw":126.25847},{"c":126.72,"h":126.72,"l":126.545,"n":90,"o":126.58,"t":"2026-10-13T15:00:00Z","v":2270,"vw":126.587247},{"c":126.665,"h":126.665,"l":126.5,"n":160,"o":126.52,"t":"2026-10-13T15:15:00Z","v":2612,"vw":126.552709},{"c":126.55,"h":126.57,"l":126.315,"n":95,"o":126.315,"t":"2026-10-13T15:30:00Z","v":1892,"vw":126.487381},{"c":126.12,"h":126.29,"l":126.07,"n":47,"o":126.11,"t":"2026-10-13T15:45:00Z","v":2124,"vw":126.136698},{"c":125.92,"h":126.06,"l":125.92,"n":67,"o":126.06,"t":"2026-10-13T16:00:00Z","v":1079,"vw":125.99},{"c":126.27,"h":126.3,"l":126.27,"n":41,"o":126.3,"t":"2026-10-13T16:15:00Z","v":1213,"vw":126.285524},{"c":126.36,"h":126.4,"l":126.31,"n":121,"o":126.31,"t":"2026-10-13T16:30:00Z","v":4221,"vw":126.376375},{"c":126.355,"h":126.355,"l":126.355,"n":20,"o":126.355,"t":"2026-10-13T16:45:00Z","v":630,"vw":126.355},{"c":126.545,"h":126.545,"l":126.23,"n":54,"o":126.23,"t":"2026-10-13T17:00:00Z","v":1565,"vw":126.281875},{"c":126.67,"h":126.76,"l":126.58,"n":171,"o":126.62,"t":"2026-10-13T17:15:00Z","v":7638,"vw":126.641438},{"c":126.795,"h":127.0413,"l":126.68,"n":81,"o":127.01,"t":"2026-10-13T17:30:00Z","v":3224,"vw":126.839409},{"c":126.51,"h":126.57,"l":126.51,"n":68,"o":126.57,"t":"2026-10-13T17:45:00Z","v":1357,"vw":126.541429},{"c":126.7625,"h":126.7625,"l":126.44,"n":118,"o":126.465,"t":"2026-10-13T18:00:00Z","v":3744,"vw":126.503283},{"c":126.86,"h":126.925,"l":126.695,"n":393,"o":126.825,"t":"2026-10-13T18:15:00Z","v":12564,"vw":126.749235},{"c":126.945,"h":126.955,"l":126.8225,"n":107,"o":126.895,"t":"2026-10-13T18:30:00Z","v":2053,"vw":126.872468},{"c":127.025,"h":127.025,"l":126.77,"n":158,"o":126.865,"t":"2026-10-13T18:45:00Z","v":7252,"vw":126.821534},{"c":126.9,"h":127.065,"l":126.835,"n":286,"o":127,"t":"2026-10-13T19:00:00Z","v":8490,"vw":126.916758},{"c":126.79,"h":126.995,"l":126.74,"n":328,"o":126.9075,"t":"2026-10-13T19:15:00Z","v":9382,"vw":126.860354},{"c":126.585,"h":126.77,"l":126.36,"n":364,"o":126.72,"t":"2026-10-13T19:30:00Z","v":8665,"vw":126.550811},{"c":126.03,"h":126.719,"l":125.94,"n":1369,"o":126.33,"t":"2026-10-13T19:45:00Z","v":43004,"vw":126.247389},{"c":125.99,"h":125.99,"l":125.99,"n":32,"o":125.99,"t":"2026-10-13T20:00:00Z","v":49064,"vw":125.99},{"c":125.99,"h":125.99,"l":125.99,"n":6,"o":125.99,"t":"2026-10-14T10:15:00Z","v":811,"vw":125.99},{"c":126.51,"h":126.91,"l":126.51,"n":37,"o":126.91,"t":"2026-10-14T11:00:00Z","v":1058,"vw":126.848462},{"c":127.01,"h":127.01,"l":127.01,"n":15,"o":127.01,"t":"2026-10-14T11:15:00Z","v":584,"vw":127.01},{"c":126.79,"h":126.79,"l":126.79,"n":17,"o":126.79,"t":"2026-10-14T11:45:00Z","v":1044,"vw":126.79},{"c":124.8,"h":125.98,"l":124.8,"n":38,"o":125.98,"t":"2026-10-14T12:30:00Z","v":1309,"vw":125.586667},{"c":123.62,"h":124.25,"l":122.45,"n":255,"o":123.54,"t":"2026-10-14T13:30:00Z","v":14428,"vw":123.780272},{"c":123.05,"h":123.75,"l":123.05,"n":175,"o":123.7,"t":"2026-10-14T13:45:00Z","v":4654,"vw":123.468542},{"c":122.52,"h":122.975,"l":122.52,"n":79,"o":122.97,"t":"2026-10-14T14:00:00Z","v":2090,"vw":122.752284},{"c":122.52,"h":122.645,"l":122.52,"n":74,"o":122.58,"t":"2026-10-14T14:15:00Z","v":1944,"vw":122.611111},{"c":123.04,"h":123.14,"l":122.63,"n":190,"o":122.64,"t":"2026-10-14T14:30:00Z","v":7913,"vw":122.82239},{"c":122.28,"h":123.01,"l":121.86,"n":151,"o":123.01,"t":"2026-10-14T14:45:00Z","v":3926,"vw":122.19837},{"c":122.5,"h":122.54,"l":122.28,"n":48,"o":122.28,"t":"2026-10-14T15:00:00Z","v":1320,"vw":122.487477},{"c":122.8025,"h":122.8025,"l":122.4,"n":91,"o":122.535,"t":"2026-10-14T15:15:00Z","v":3371,"vw":122.655392},{"c":122.52,"h":122.6,"l":122.48,"n":75,"o":122.59,"t":"2026-10-14T15:30:00Z","v":1683,"vw":122.566799},{"c":122.6,"h":122.7325,"l":122.53,"n":52,"o":122.53,"t":"2026-10-14T15:45:00Z","v":1122,"vw":122.614063},{"c":122.66,"h":122.71,"l":122.32,"n":171,"o":122.6,"t":"2026-10-14T16:00:00Z","v":7070,"vw":122.574679},{"c":122.45,"h":122.66,"l":122.43,"n":59,"o":122.655,"t":"2026-10-14T16:15:00Z","v":1540,"vw":122.544515},{"c":122.76,"h":122.975,"l":122.63,"n":170,"o":122.63,"t":"2026-10-14T16:30:00Z","v":7422,"vw":122.787647},{"c":122.61,"h":122.67,"l":122.41,"n":257,"o":122.64,"t":"2026-10-14T16:45:00Z","v":8941,"vw":122.503707},{"c":122.87,"h":122.87,"l":122.61,"n":70,"o":122.61,"t":"2026-10-14T17:00:00Z","v":1531,"vw":122.652222},{"c":122.37,"h":122.63,"l":122.37,"n":205,"o":122.59,"t":"2026-10-14T17:15:00Z","v":3885,"vw":122.523129},{"c":122.53,"h":122.66,"l":122.14,"n":283,"o":122.26,"t":"2026-10-14T17:30:00Z","v":7674,"vw":122.35072},{"c":122.36,"h":122.76,"l":122.305,"n":175,"o":122.51,"t":"2026-10-14T17:45:00Z","v":7168,"vw":122.509924},{"c":122.345,"h":122.47,"l":122.08,"n":290,"o":122.24,"t":"2026-10-14T18:00:00Z","v":9578,"vw":122.312502},{"c":122.52,"h":122.57,"l":122.3925,"n":158,"o":122.5,"t":"2026-10-14T18:15:00Z","v":5391,"vw":122.479005},{"c":122.15,"h":122.59,"l":122.085,"n":517,"o":122.52,"t":"2026-10-14T18:30:00Z","v":22061,"vw":122.374233},{"c":122.33,"h":122.41,"l":122.205,"n":231,"o":122.27,"t":"2026-10-14T18:45:00Z","v":7334,"vw":122.275977},{"c":122.455,"h":122.52,"l":122.29,"n":193,"o":122.34,"t":"2026-10-14T19:00:00Z","v":5637,"vw":122.438476},{"c":122.11,"h":122.61,"l":122.11,"n":260,"o":122.61,"t":"2026-10-14T19:15:00Z","v":5490,"vw":122.36409},{"c":122.655,"h":122.71,"l":121.91,"n":643,"o":121.93,"t":"2026-10-14T19:30:00Z","v":20527,"vw":122.301948},{"c":123.52,"h":123.925,"l":122.63,"n":1843,"o":122.77,"t":"2026-10-14T19:45:00Z","v":60363,"vw":123.431281},{"c":123.48,"h":123.66,"l":123.48,"n":35,"o":123.66,"t":"2026-10-14T20:00:00Z","v":82856,"vw":123.480248},{"c":123.61,"h":123.61,"l":123.61,"n":1,"o":123.61,"t":"2026-10-15T08:30:00Z","v":200,"vw":123.61},{"c":123.49,"h":123.49,"l":123.49,"n":11,"o":123.49,"t":"2026-10-15T09:00:00Z","v":275,"vw":123.49},{"c":127.41,"h":128.57,"l":126.39,"n":136,"o":127.32,"t":"2026-10-15T13:30:00Z","v":6477,"vw":127.315447},{"c":127.48,"h":127.86,"l":126.66,"n":320,"o":126.66,"t":"2026-10-15T13:45:00Z","v":11908,"vw":127.264988},{"c":128.22,"h":128.48,"l":127.365,"n":417,"o":127.365,"t":"2026-10-15T14:00:00Z","v":10147,"vw":127.980047},{"c":127.84,"h":128.47,"l":127.84,"n":301,"o":128.47,"t":"2026-10-15T14:15:00Z","v":6877,"vw":128.255862},{"c":127.82,"h":128.73,"l":127.82,"n":480,"o":127.83,"t":"2026-10-15T14:30:00Z","v":14630,"vw":128.192916},{"c":127.3,"h":127.56,"l":127.15,"n":82,"o":127.56,"t":"2026-10-15T14:45:00Z","v":1973,"vw":127.367104},{"c":127,"h":127.38,"l":126.775,"n":353,"o":127.3,"t":"2026-10-15T15:00:00Z","v":19965,"vw":126.993247},{"c":127.42,"h":127.42,"l":126.73,"n":178,"o":126.88,"t":"2026-10-15T15:15:00Z","v":5120,"vw":127.083118},{"c":126.96,"h":127.14,"l":126.92,"n":82,"o":127.14,"t":"2026-10-15T15:30:00Z","v":3180,"vw":126.993333},{"c":126.95,"h":127.045,"l":126.95,"n":87,"o":126.97,"t":"2026-10-15T15:45:00Z","v":2351,"vw":126.998},{"c":126.855,"h":127.15,"l":126.79,"n":365,"o":126.79,"t":"2026-10-15T16:00:00Z","v":11270,"vw":126.896723},{"c":126.16,"h":126.85,"l":126.16,"n":1113,"o":126.83,"t":"2026-10-15T16:15:00Z","v":63143,"vw":126.489254},{"c":125.91,"h":126.19,"l":125.9,"n":432,"o":126.155,"t":"2026-10-15T16:30:00Z","v":85124,"vw":125.941312},{"c":126.115,"h":126.115,"l":125.99,"n":87,"o":125.99,"t":"2026-10-15T16:45:00Z","v":1316,"vw":126.024804},{"c":125.97,"h":126.12,"l":125.92,"n":182,"o":126.115,"t":"2026-10-15T17:00:00Z","v":5477,"vw":126.037165},{"c":126.455,"h":126.455,"l":125.8572,"n":301,"o":125.8572,"t":"2026-10-15T17:15:00Z","v":11341,"vw":126.069368},{"c":126.33,"h":126.55,"l":126.19,"n":240,"o":126.47,"t":"2026-10-15T17:30:00Z","v":5810,"vw":126.470031},{"c":126.26,"h":126.34,"l":126.11,"n":152,"o":126.23,"t":"2026-10-15T17:45:00Z","v":2715,"vw":126.227423},{"c":125.855,"h":126.22,"l":125.855,"n":196,"o":126.16,"t":"2026-10-15T18:00:00Z","v":4203,"vw":126.042199},{"c":125.81,"h":126.17,"l":125.81,"n":222,"o":126.14,"t":"2026-10-15T18:15:00Z","v":3930,"vw":125.957076},{"c":126.02,"h":126.04,"l":125.8925,"n":113,"o":126.02,"t":"2026-10-15T18:30:00Z","v":2959,"vw":125.957831},{"c":125.7616,"h":125.93,"l":125.7616,"n":249,"o":125.91,"t":"2026-10-15T18:45:00Z","v":3867,"vw":125.843458},{"c":126,"h":126,"l":125.77,"n":201,"o":125.96,"t":"2026-10-15T19:00:00Z","v":4060,"vw":125.900765},{"c":125.88,"h":126.075,"l":125.69,"n":228,"o":126.035,"t":"2026-10-15T19:15:00Z","v":5148,"vw":125.938521},{"c":126.285,"h":126.48,"l":125.93,"n":457,"o":125.96,"t":"2026-10-15T19:30:00Z","v":13295,"vw":126.269765},{"c":126.01,"h":126.29,"l":125.76,"n":1840,"o":126.29,"t":"2026-10-15T19:45:00Z","v":56248,"vw":126.022184},{"c":126.02,"h":126.02,"l":126.02,"n":28,"o":126.02,"t":"2026-10-15T20:00:00Z","v":67644,"vw":126.02},{"c":126.21,"h":126.21,"l":126.21,"n":7,"o":126.21,"t":"2026-10-16T13:30:00Z","v":4439,"vw":126.21},{"c":127.54,"h":128.33,"l":127.54,"n":50,"o":128.1,"t":"2026-10-16T13:45:00Z","v":1096,"vw":127.959255},{"c":127.49,"h":128.015,"l":127.39,"n":149,"o":128.015,"t":"2026-10-16T14:00:00Z","v":3750,"vw":127.605243},{"c":127.66,"h":127.66,"l":127.15,"n":68,"o":127.15,"t":"2026-10-16T14:15:00Z","v":1982,"vw":127.446842},{"c":127,"h":127.89,"l":127,"n":195,"o":127.57,"t":"2026-10-16T14:30:00Z","v":4966,"vw":127.498037},{"c":127.26,"h":127.27,"l":126.8775,"n":65,"o":126.8775,"t":"2026-10-16T14:45:00Z","v":1843,"vw":127.165312},{"c":127.84,"h":127.98,"l":127.63,"n":54,"o":127.79,"t":"2026-10-16T15:00:00Z","v":1653,"vw":127.802838},{"c":127.29,"h":127.83,"l":127.07,"n":229,"o":127.79,"t":"2026-10-16T15:15:00Z","v":5308,"vw":127.635209},{"c":126.29,"h":127.36,"l":126.29,"n":323,"o":127.275,"t":"2026-10-16T15:30:00Z","v":7150,"vw":126.892589},{"c":126.385,"h":126.6,"l":126.07,"n":195,"o":126.19,"t":"2026-10-16T15:45:00Z","v":6593,"vw":126.311121},{"c":126.14,"h":126.41,"l":126.04,"n":194,"o":126.41,"t":"2026-10-16T16:00:00Z","v":6379,"vw":126.183617},{"c":125.92,"h":126.35,"l":125.92,"n":239,"o":126.28,"t":"2026-10-16T16:15:00Z","v":7876,"vw":126.203523},{"c":126.01,"h":126.32,"l":126.01,"n":192,"o":126.055,"t":"2026-10-16T16:30:00Z","v":6795,"vw":126.121579},{"c":126.29,"h":126.42,"l":125.965,"n":141,"o":125.965,"t":"2026-10-16T16:45:00Z","v":3984,"vw":126.197188},{"c":125.72,"h":126.14,"l":125.6,"n":225,"o":126.09,"t":"2026-10-16T17:00:00Z","v":7079,"vw":125.963793},{"c":125.55,"h":125.81,"l":125.485,"n":252,"o":125.74,"t":"2026-10-16T17:15:00Z","v":6097,"vw":125.620817},{"c":126.01,"h":126.025,"l":125.45,"n":263,"o":125.54,"t":"2026-10-16T17:30:00Z","v":8392,"vw":125.763375},{"c":125.68,"h":125.83,"l":125.565,"n":189,"o":125.83,"t":"2026-10-16T17:45:00Z","v":5561,"vw":125.70781},{"c":124.93,"h":125.61,"l":124.91,"n":338,"o":125.61,"t":"2026-10-16T18:00:00Z","v":8929,"vw":125.175193},{"c":124.99,"h":125.095,"l":124.88,"n":263,"o":125.095,"t":"2026-10-16T18:15:00Z","v":8307,"vw":124.975891},{"c":125.105,"h":125.165,"l":124.84,"n":170,"o":125.01,"t":"2026-10-16T18:30:00Z","v":4573,"vw":125.033504},{"c":124.84,"h":125.11,"l":124.81,"n":191,"o":125.11,"t":"2026-10-16T18:45:00Z","v":4627,"vw":124.948003},{"c":125.05,"h":125.2299,"l":124.69,"n":312,"o":124.84,"t":"2026-10-16T19:00:00Z","v":10483,"vw":124.889764},{"c":124.675,"h":125.12,"l":124.53,"n":524,"o":125.065,"t":"2026-10-16T19:15:00Z","v":17535,"vw":124.919975},{"c":124.14,"h":124.63,"l":124.13,"n":659,"o":124.52,"t":"2026-10-16T19:30:00Z","v":20492,"vw":124.419385},{"c":124.44,"h":124.49,"l":123.76,"n":2275,"o":124.05,"t":"2026-10-16T19:45:00Z","v":88909,"vw":124.096355},{"c":124.48,"h":124.48,"l":124.48,"n":32,"o":124.48,"t":"2026-10-16T20:00:00Z","v":87894,"vw":124.48},{"c":124,"h":125.39,"l":123.3,"n":781,"o":125.39,"t":"2026-10-19T13:30:00Z","v":41888,"vw":124.019853},{"c":122.885,"h":123.45,"l":122.81,"n":411,"o":122.81,"t":"2026-10-19T13:45:00Z","v":10778,"vw":123.237607},{"c":123.1385,"h":123.1385,"l":122.65,"n":224,"o":122.885,"t":"2026-10-19T14:00:00Z","v":5127,"vw":122.841595},{"c":122.865,"h":123.235,"l":122.65,"n":63,"o":123.205,"t":"2026-10-19T14:15:00Z","v":1483,"vw":122.98},{"c":122.63,"h":122.67,"l":122.4725,"n":66,"o":122.67,"t":"2026-10-19T14:30:00Z","v":1549,"vw":122.602917},{"c":122.56,"h":122.83,"l":122.51,"n":84,"o":122.83,"t":"2026-10-19T14:45:00Z","v":1871,"vw":122.59},{"c":123.635,"h":123.635,"l":123.005,"n":60,"o":123.005,"t":"2026-10-19T15:00:00Z","v":1750,"vw":123.288155},{"c":123.78,"h":123.81,"l":123.77,"n":51,"o":123.81,"t":"2026-10-19T15:15:00Z","v":1131,"vw":123.792716},{"c":123.32,"h":123.76,"l":123.32,"n":93,"o":123.76,"t":"2026-10-19T15:30:00Z","v":1819,"vw":123.4815},{"c":123.56,"h":123.56,"l":123.3503,"n":255,"o":123.39,"t":"2026-10-19T15:45:00Z","v":5083,"vw":123.489988},{"c":123.21,"h":123.325,"l":123.21,"n":54,"o":123.24,"t":"2026-10-19T16:00:00Z","v":686,"vw":123.258333},{"c":123.32,"h":123.32,"l":123.17,"n":100,"o":123.3025,"t":"2026-10-19T16:15:00Z","v":2031,"vw":123.2485},{"c":123.11,"h":123.35,"l":123.11,"n":143,"o":123.145,"t":"2026-10-19T16:45:00Z","v":2934,"vw":123.165104},{"c":122.63,"h":123.03,"l":122.5,"n":201,"o":123,"t":"2026-10-19T17:00:00Z","v":5651,"vw":122.783939},{"c":122.65,"h":122.775,"l":122.55,"n":166,"o":122.775,"t":"2026-10-19T17:15:00Z","v":4356,"vw":122.665092},{"c":122.55,"h":122.64,"l":122.08,"n":268,"o":122.64,"t":"2026-10-19T17:30:00Z","v":7251,"vw":122.429149},{"c":122.33,"h":122.61,"l":122.33,"n":102,"o":122.61,"t":"2026-10-19T17:45:00Z","v":2985,"vw":122.441172},{"c":122.42,"h":122.42,"l":122.24,"n":113,"o":122.3825,"t":"2026-10-19T18:00:00Z","v":3371,"vw":122.309577},{"c":122.335,"h":122.55,"l":122.335,"n":349,"o":122.44,"t":"2026-10-19T18:15:00Z","v":6437,"vw":122.455734},{"c":122.525,"h":122.65,"l":122.48,"n":141,"o":122.48,"t":"2026-10-19T18:30:00Z","v":3470,"vw":122.557145},{"c":122.4,"h":122.575,"l":122.4,"n":256,"o":122.575,"t":"2026-10-19T18:45:00Z","v":5070,"vw":122.470583},{"c":122.11,"h":122.505,"l":122.11,"n":258,"o":122.505,"t":"2026-10-19T19:00:00Z","v":5745,"vw":122.29589},{"c":122.14,"h":122.21,"l":122.07,"n":237,"o":122.09,"t":"2026-10-19T19:15:00Z","v":4551,"vw":122.122189},{"c":122.32,"h":122.37,"l":122.03,"n":388,"o":122.18,"t":"2026-10-19T19:30:00Z","v":8757,"vw":122.259303},{"c":122.05,"h":122.8,"l":121.655,"n":1534,"o":122.37,"t":"2026-10-19T19:45:00Z","v":47176,"vw":122.035205},{"c":122.02,"h":122.02,"l":122.02,"n":39,"o":122.02,"t":"2026-10-19T20:00:00Z","v":65364,"vw":122.02},{"c":122.2,"h":122.2,"l":122.2,"n":5,"o":122.2,"t":"2026-10-20T09:00:00Z","v":291,"vw":122.2},{"c":124.48,"h":124.88,"l":122.41,"n":493,"o":123.74,"t":"2026-10-20T13:30:00Z","v":14391,"vw":123.915009},{"c":125.08,"h":125.08,"l":124.6,"n":132,"o":124.6,"t":"2026-10-20T13:45:00Z","v":7043,"vw":124.772471},{"c":123.16,"h":125.43,"l":123.16,"n":495,"o":125.43,"t":"2026-10-20T14:00:00Z","v":17392,"vw":124.307037},{"c":124.015,"h":124.07,"l":123.17,"n":695,"o":123.18,"t":"2026-10-20T14:15:00Z","v":34464,"vw":123.545421},{"c":123.55,"h":124.19,"l":123.18,"n":727,"o":124.0075,"t":"2026-10-20T14:30:00Z","v":29159,"vw":123.950472},{"c":124.28,"h":124.475,"l":123.55,"n":404,"o":124.1,"t":"2026-10-20T14:45:00Z","v":10485,"vw":124.241145},{"c":124.088,"h":124.5,"l":123.895,"n":402,"o":124.23,"t":"2026-10-20T15:00:00Z","v":8163,"vw":124.211654},{"c":124.03,"h":124.72,"l":123.895,"n":285,"o":123.895,"t":"2026-10-20T15:15:00Z","v":11316,"vw":124.338046},{"c":124.3,"h":124.3,"l":123.79,"n":296,"o":124.02,"t":"2026-10-20T15:30:00Z","v":7112,"vw":123.980063},{"c":124.085,"h":124.23,"l":123.96,"n":71,"o":124.23,"t":"2026-10-20T15:45:00Z","v":1359,"vw":124.051875},{"c":123.22,"h":123.86,"l":122.965,"n":370,"o":123.86,"t":"2026-10-20T16:00:00Z","v":12230,"vw":123.48486},{"c":123.42,"h":123.42,"l":123.42,"n":23,"o":123.42,"t":"2026-10-20T16:15:00Z","v":501,"vw":123.42},{"c":123.545,"h":123.545,"l":123.15,"n":63,"o":123.385,"t":"2026-10-20T16:30:00Z","v":1940,"vw":123.236094},{"c":123.16,"h":123.6251,"l":123.13,"n":257,"o":123.56,"t":"2026-10-20T16:45:00Z","v":7819,"vw":123.434887},{"c":123.215,"h":123.43,"l":123.14,"n":453,"o":123.275,"t":"2026-10-20T17:00:00Z","v":12590,"vw":123.27271},{"c":123.24,"h":123.4,"l":123.12,"n":195,"o":123.13,"t":"2026-10-20T17:15:00Z","v":5261,"vw":123.240659},{"c":123.24,"h":123.3,"l":123.08,"n":155,"o":123.23,"t":"2026-10-20T17:30:00Z","v":5031,"vw":123.241276},{"c":123.395,"h":123.59,"l":123.215,"n":379,"o":123.215,"t":"2026-10-20T17:45:00Z","v":11250,"vw":123.34314},{"c":123.26,"h":123.435,"l":123.24,"n":145,"o":123.425,"t":"2026-10-20T18:00:00Z","v":3161,"vw":123.33034},{"c":123.25,"h":123.38,"l":123.16,"n":382,"o":123.28,"t":"2026-10-20T18:15:00Z","v":10810,"vw":123.269335},{"c":123.12,"h":123.35,"l":123.12,"n":374,"o":123.28,"t":"2026-10-20T18:30:00Z","v":10579,"vw":123.268803},{"c":123.41,"h":123.455,"l":123.2,"n":257,"o":123.2,"t":"2026-10-20T18:45:00Z","v":7548,"vw":123.367216},{"c":123.36,"h":123.51,"l":123.23,"n":443,"o":123.42,"t":"2026-10-20T19:00:00Z","v":14211,"vw":123.406291},{"c":123.535,"h":123.67,"l":123.26,"n":448,"o":123.37,"t":"2026-10-20T19:15:00Z","v":15384,"vw":123.466912},{"c":124.075,"h":124.075,"l":123.48,"n":964,"o":123.66,"t":"2026-10-20T19:30:00Z","v":19147,"vw":123.6323},{"c":124.07,"h":124.14,"l":123.21,"n":2228,"o":123.88,"t":"2026-10-20T19:45:00Z","v":100435,"vw":123.665136},{"c":124.06,"h":124.06,"l":123.93,"n":29,"o":123.93,"t":"2026-10-20T20:00:00Z","v":73937,"vw":124.059717},{"c":125,"h":125,"l":124.4,"n":24,"o":124.4,"t":"2026-10-20T20:15:00Z","v":959,"vw":124.5875},{"c":127.41,"h":127.41,"l":127.41,"n":9,"o":127.41,"t":"2026-10-20T20:30:00Z","v":203,"vw":127.41},{"c":118.85,"h":119.5,"l":118.83,"n":16,"o":119.5,"t":"2026-10-21T13:15:00Z","v":928,"vw":119.254011},{"c":119.985,"h":122.32,"l":118.82,"n":1021,"o":122.32,"t":"2026-10-21T13:30:00Z","v":26719,"vw":121.123348},{"c":118.985,"h":120.78,"l":118.7587,"n":171,"o":119.985,"t":"2026-10-21T13:45:00Z","v":6294,"vw":119.933085},{"c":116.995,"h":119.4,"l":116.81,"n":291,"o":119.39,"t":"2026-10-21T14:00:00Z","v":12680,"vw":118.001465},{"c":116.5,"h":117.44,"l":116.0857,"n":90,"o":116.995,"t":"2026-10-21T14:15:00Z","v":2893,"vw":116.858982},{"c":118.745,"h":118.745,"l":116.45,"n":532,"o":116.525,"t":"2026-10-21T14:30:00Z","v":23424,"vw":117.228816},{"c":118.05,"h":119.01,"l":117.1214,"n":493,"o":118.08,"t":"2026-10-21T14:45:00Z","v":36705,"vw":118.044562},{"c":119.21,"h":120.04,"l":117.78,"n":481,"o":117.98,"t":"2026-10-21T15:00:00Z","v":27380,"vw":119.259271},{"c":118.75,"h":119.55,"l":118.38,"n":410,"o":119.195,"t":"2026-10-21T15:15:00Z","v":22471,"vw":119.047737},{"c":118.51,"h":119.0675,"l":118.39,"n":418,"o":119,"t":"2026-10-21T15:30:00Z","v":28517,"vw":118.843546},{"c":118.695,"h":119.12,"l":118.28,"n":193,"o":118.51,"t":"2026-10-21T15:45:00Z","v":12805,"vw":118.690041},{"c":118.3875,"h":119,"l":118.155,"n":276,"o":118.69,"t":"2026-10-21T16:00:00Z","v":19765,"vw":118.454692},{"c":117.445,"h":118.26,"l":117.445,"n":485,"o":117.94,"t":"2026-10-21T16:15:00Z","v":50694,"vw":117.937876},{"c":117.82,"h":118.355,"l":117.26,"n":374,"o":117.74,"t":"2026-10-21T16:30:00Z","v":21799,"vw":117.84812},{"c":117.685,"h":118.15,"l":117.34,"n":593,"o":117.8,"t":"2026-10-21T16:45:00Z","v":28419,"vw":117.695467},{"c":118.69,"h":119.595,"l":117.665,"n":428,"o":117.68,"t":"2026-10-21T17:00:00Z","v":16021,"vw":118.367969},{"c":118.63,"h":118.98,"l":118.53,"n":279,"o":118.71,"t":"2026-10-21T17:15:00Z","v":10223,"vw":118.75432},{"c":117.67,"h":118.74,"l":117.395,"n":593,"o":118.63,"t":"2026-10-21T17:30:00Z","v":33300,"vw":117.968579},{"c":117.7,"h":118.61,"l":117.335,"n":358,"o":117.45,"t":"2026-10-21T17:45:00Z","v":15920,"vw":117.638573},{"c":117.42,"h":117.9,"l":117.22,"n":424,"o":117.875,"t":"2026-10-21T18:00:00Z","v":19696,"vw":117.63614},{"c":117.01,"h":117.63,"l":117.01,"n":465,"o":117.42,"t":"2026-10-21T18:15:00Z","v":17920,"vw":117.400831},{"c":116.835,"h":117.01,"l":116.37,"n":432,"o":117.01,"t":"2026-10-21T18:30:00Z","v":14961,"vw":116.643899},{"c":115.15,"h":116.84,"l":114.935,"n":708,"o":116.84,"t":"2026-10-21T18:45:00Z","v":21061,"vw":115.941367},{"c":114.825,"h":115.83,"l":114.715,"n":864,"o":115.37,"t":"2026-10-21T19:00:00Z","v":48705,"vw":115.248878},{"c":115.13,"h":115.5,"l":114.67,"n":878,"o":114.935,"t":"2026-10-21T19:15:00Z","v":33909,"vw":115.004671},{"c":114.665,"h":115.445,"l":114.415,"n":1111,"o":115.135,"t":"2026-10-21T19:30:00Z","v":43334,"vw":115.054334},{"c":114.03,"h":114.94,"l":113.64,"n":2583,"o":114.5,"t":"2026-10-21T19:45:00Z","v":131386,"vw":114.216875},{"c":114.04,"h":114.04,"l":114.04,"n":24,"o":114.04,"t":"2026-10-21T20:00:00Z","v":125292,"vw":114.04},{"c":115.855,"h":116.26,"l":113.4,"n":383,"o":113.61,"t":"2026-10-22T13:30:00Z","v":18566,"vw":114.285404},{"c":117.65,"h":117.99,"l":115.695,"n":472,"o":115.75,"t":"2026-10-22T13:45:00Z","v":11484,"vw":117.111519},{"c":118.61,"h":119.15,"l":117.82,"n":531,"o":118.23,"t":"2026-10-22T14:00:00Z","v":15652,"vw":118.193325},{"c":118.46,"h":119.07,"l":118.46,"n":204,"o":118.49,"t":"2026-10-22T14:15:00Z","v":3946,"vw":118.724552},{"c":118.205,"h":118.44,"l":117.73,"n":208,"o":118.44,"t":"2026-10-22T14:30:00Z","v":5288,"vw":118.267879},{"c":118.94,"h":119.23,"l":118.35,"n":286,"o":118.41,"t":"2026-10-22T14:45:00Z","v":6693,"vw":118.576531},{"c":118.35,"h":118.68,"l":118.35,"n":167,"o":118.57,"t":"2026-10-22T15:00:00Z","v":4002,"vw":118.533603},{"c":118.16,"h":118.89,"l":118.16,"n":350,"o":118.57,"t":"2026-10-22T15:15:00Z","v":8611,"vw":118.607087},{"c":118.51,"h":118.52,"l":117.885,"n":289,"o":117.885,"t":"2026-10-22T15:30:00Z","v":7062,"vw":118.264757},{"c":118.77,"h":118.805,"l":118.495,"n":164,"o":118.56,"t":"2026-10-22T15:45:00Z","v":3060,"vw":118.638322},{"c":118.72,"h":118.93,"l":118.51,"n":307,"o":118.78,"t":"2026-10-22T16:00:00Z","v":8349,"vw":118.727844},{"c":118.575,"h":118.72,"l":118.51,"n":162,"o":118.5901,"t":"2026-10-22T16:15:00Z","v":3494,"vw":118.596833},{"c":118.2,"h":118.79,"l":118.2,"n":359,"o":118.59,"t":"2026-10-22T16:30:00Z","v":9756,"vw":118.555012},{"c":118.575,"h":118.575,"l":118.22,"n":282,"o":118.23,"t":"2026-10-22T16:45:00Z","v":5321,"vw":118.422476},{"c":119.1,"h":119.49,"l":118.605,"n":348,"o":118.605,"t":"2026-10-22T17:00:00Z","v":9493,"vw":119.016202},{"c":119.52,"h":119.67,"l":119.1,"n":380,"o":119.42,"t":"2026-10-22T17:15:00Z","v":12565,"vw":119.331148},{"c":119.56,"h":119.56,"l":119.225,"n":383,"o":119.52,"t":"2026-10-22T17:30:00Z","v":12454,"vw":119.370929},{"c":120.6,"h":120.63,"l":119.53,"n":502,"o":119.53,"t":"2026-10-22T17:45:00Z","v":17264,"vw":119.970712},{"c":121.37,"h":121.37,"l":120.19,"n":607,"o":120.53,"t":"2026-10-22T18:00:00Z","v":19393,"vw":120.639303},{"c":122.22,"h":122.26,"l":121.51,"n":968,"o":121.51,"t":"2026-10-22T18:15:00Z","v":31985,"vw":122.000039},{"c":122.465,"h":122.69,"l":121.9,"n":720,"o":121.94,"t":"2026-10-22T18:30:00Z","v":22633,"vw":122.324305},{"c":122.525,"h":123.17,"l":122.485,"n":811,"o":122.7,"t":"2026-10-22T18:45:00Z","v":25415,"vw":122.770688},{"c":123.17,"h":123.7,"l":122.525,"n":930,"o":122.525,"t":"2026-10-22T19:00:00Z","v":32429,"vw":123.048012},{"c":122.97,"h":123.21,"l":122.54,"n":1000,"o":123.15,"t":"2026-10-22T19:15:00Z","v":35090,"vw":122.805585},{"c":121.78,"h":123.24,"l":121.78,"n":1073,"o":123.11,"t":"2026-10-22T19:30:00Z","v":36317,"vw":122.883706},{"c":123.49,"h":123.89,"l":121.84,"n":3116,"o":121.87,"t":"2026-10-22T19:45:00Z","v":139234,"vw":123.128312},{"c":123.3,"h":123.32,"l":123.3,"n":44,"o":123.32,"t":"2026-10-22T20:00:00Z","v":149771,"vw":123.300017}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0233279435434266,"strike":159.4366329253359,"iv":0.6560060529338287,"gamma":0.008192201875656741,"theta":-0.07180252137365217,"vega":0.06067365320644372,"rho":0.008593375644321073,"breakevenPct":30.13784336486564},{"delta":0.15,"premium":0.9875918182559743,"strike":139.3704090872013,"iv":0.38659268133178865,"gamma":0.017510983578539693,"theta":-0.056067445049652546,"vega":0.08067562784219498,"rho":0.013112072180776214,"breakevenPct":13.834550612698505},{"delta":0.2,"premium":1.2486842105263158,"strike":134.3684210526316,"iv":0.32879473684210525,"gamma":0.024083157894736845,"theta":-0.05713368421052632,"vega":0.09599368421052633,"rho":0.017537766713435588,"breakevenPct":9.98954198147436},{"delta":0.25,"premium":1.731140350877193,"strike":132.6140350877193,"iv":0.33739122807017546,"gamma":0.02625859649122807,"theta":-0.06611614035087719,"vega":0.10764280701754386,"rho":0.021956177634020357,"breakevenPct":8.957968725544593},{"delta":0.3,"premium":2.21359649122807,"strike":130.859649122807,"iv":0.3459877192982456,"gamma":0.028434035087719297,"theta":-0.07509859649122808,"vega":0.11929192982456141,"rho":0.026374588554605127,"breakevenPct":7.926395469614826},{"delta":0.35,"premium":2.7722618276085544,"strike":129.17368762151654,"iv":0.35196830848995464,"gamma":0.029880103694102395,"theta":-0.08156578094620869,"vega":0.1272310434219054,"rho":0.030765141535864123,"breakevenPct":7.012124451845155},{"delta":0.4,"premium":3.4041477640959177,"strike":127.55346727154893,"iv":0.3554355800388853,"gamma":0.03062540505508749,"theta":-0.08561633182112767,"vega":0.1316056383668179,"rho":0.03512892904600621,"breakevenPct":6.210555584464597},{"delta":0.45,"premium":4.03603370058328,"strike":125.93324692158133,"iv":0.35890285158781593,"gamma":0.031370706416072584,"theta":-0.08966688269604667,"vega":0.1359802333117304,"rho":0.03949271655614829,"breakevenPct":5.408986717084039},{"delta":0.5,"premium":4.715828677839851,"strike":124.34202358783364,"iv":0.35908398510242084,"gamma":0.031694723774053385,"theta":-0.09115779019242706,"vega":0.13738144009931721,"rho":0.04383310621467836,"breakevenPct":4.6697909697270905},{"delta":0.55,"premium":5.460707635009312,"strike":122.79019242706393,"iv":0.3548009310986965,"gamma":0.03144643078833023,"theta":-0.08917144630664184,"vega":0.1347433271260087,"rho":0.04814171011252798,"breakevenPct":4.015328517496554},{"delta":0.6,"premium":6.20558659217877,"strike":121.23836126629423,"iv":0.35051787709497206,"gamma":0.031198137802607075,"theta":-0.08718510242085661,"vega":0.13210521415270018,"rho":0.052450314010377586,"breakevenPct":3.360866065266019},{"delta":0.65,"premium":7.145890410958904,"strike":119.56763698630137,"iv":0.35204623287671233,"gamma":0.030247688356164384,"theta":-0.08552217465753424,"vega":0.12816678082191782,"rho":0.056631623948424165,"breakevenPct":2.7684731526847317},{"delta":0.7,"premium":8.858219178082189,"strike":117.42722602739727,"iv":0.3765325342465753,"gamma":0.026523373287671237,"theta":-0.0851369006849315,"vega":0.1190914383561644,"rho":0.06031005972843697,"breakevenPct":2.421285649212857},{"delta":0.75,"premium":10.57054794520548,"strike":115.28681506849315,"iv":0.4010188356164383,"gamma":0.022799058219178086,"theta":-0.08475162671232876,"vega":0.11001609589041096,"rho":0.06398849550844979,"breakevenPct":2.074098145740982},{"delta":0.8,"premium":12.587409700722395,"strike":112.76573787409701,"iv":0.41082404540763673,"gamma":0.01939545923632611,"theta":-0.07692476780185759,"vega":0.09579659442724457,"rho":0.06740314884687773,"breakevenPct":1.6651642942574223},{"delta":0.85,"premium":14.651393188854488,"strike":110.18575851393189,"iv":0.41835758513931887,"gamma":0.01604148606811146,"theta":-0.06794643962848299,"vega":0.0807811145510836,"rho":0.07077698596455233,"breakevenPct":1.246676157977598},{"delta":0.9,"premium":18.38762886597938,"strike":106.01374570446735,"iv":0.4444917525773196,"gamma":0.01133539518900344,"theta":-0.0561384879725086,"vega":0.06048625429553266,"rho":0.07286494198550968,"breakevenPct":0.8932478268018942}],"put":[{"delta":0.1,"premium":1.2135000014672945,"strike":98.42727275395082,"iv":0.6845021725721687,"gamma":0.007428209937679472,"theta":-0.07009708042381675,"vega":0.060622629869258336,"rho":-0.011027061414612358,"breakevenPct":21.15671309612042},{"delta":0.15,"premium":1.576470588235294,"strike":106.61764705882352,"iv":0.5437705882352941,"gamma":0.012326470588235293,"theta":-0.07303235294117646,"vega":0.0804264705882353,"rho":-0.016249134557938513,"breakevenPct":14.808453795143357},{"delta":0.2,"premium":2.113988095238095,"strike":110.63988095238095,"iv":0.5103386904761904,"gamma":0.015867857142857145,"theta":-0.0822360119047619,"vega":0.09696517857142858,"rho":-0.02168482609832236,"breakevenPct":11.982244235893866},{"delta":0.25,"premium":2.486011904761905,"strike":114.36011904761905,"iv":0.4512613095238095,"gamma":0.020332142857142858,"theta":-0.0818639880952381,"vega":0.11013482142857144,"rho":-0.027026511054249313,"breakevenPct":9.266741976595986},{"delta":0.3,"premium":2.927049180327869,"strike":116.88524590163934,"iv":0.4178737704918033,"gamma":0.023927868852459018,"theta":-0.08130983606557377,"vega":0.11941311475409835,"rho":-0.03239654185310431,"breakevenPct":7.576482788879577},{"delta":0.35,"premium":3.3824225865209474,"strike":119.16211293260473,"iv":0.3898227686703097,"gamma":0.027343169398907102,"theta":-0.08071785063752276,"vega":0.12788306010928963,"rho":-0.037772460918847735,"breakevenPct":6.099196799607629},{"delta":0.4,"premium":4.131991814461119,"strike":121.07776261937244,"iv":0.3838757162346521,"gamma":0.028621555252387448,"theta":-0.08211664392905867,"vega":0.13263819918144612,"rho":-0.043303656326744336,"breakevenPct":5.153470555627471},{"delta":0.45,"premium":5.052864938608458,"strike":122.78308321964529,"iv":0.39079931787175987,"gamma":0.028655661664392908,"theta":-0.08467462482946794,"vega":0.13523028649386085,"rho":-0.04892526580728708,"breakevenPct":4.517260112703294},{"delta":0.5,"premium":5.973738062755798,"strike":124.48840381991815,"iv":0.3977229195088677,"gamma":0.028689768076398364,"theta":-0.0872326057298772,"vega":0.13782237380627557,"rho":-0.05454687528782982,"breakevenPct":3.8810496697791166},{"delta":0.55,"premium":6.834082156611041,"strike":126.1232349165597,"iv":0.3905445442875481,"gamma":0.02876739409499358,"theta":-0.08348459563543004,"vega":0.13570205391527598,"rho":-0.06012220043519103,"breakevenPct":3.2529174696280156},{"delta":0.6,"premium":7.668485237483955,"strike":127.72785622593068,"iv":0.3773224646983312,"gamma":0.028863671373555843,"theta":-0.07703401797175866,"vega":0.13156213093709884,"rho":-0.06567768943976014,"breakevenPct":2.6282473735225205},{"delta":0.65,"premium":8.50288831835687,"strike":129.33247753530168,"iv":0.3641003851091142,"gamma":0.028959948652118102,"theta":-0.07058344030808729,"vega":0.1274222079589217,"rho":-0.07123317844432926,"breakevenPct":2.0035772774170235},{"delta":0.7,"premium":10.123520249221185,"strike":131.51609553478713,"iv":0.36978878504672896,"gamma":0.026938110072689515,"theta":-0.06577746625129803,"vega":0.11981754932502597,"rho":-0.07732919959587878,"breakevenPct":1.5469786816172366},{"delta":0.75,"premium":12.304205607476636,"strike":134.11214953271028,"iv":0.38894766355140187,"gamma":0.02340747663551402,"theta":-0.06214299065420561,"vega":0.10974485981308411,"rho":-0.08381025734527735,"breakevenPct":1.2101022504187744},{"delta":0.8,"premium":14.740749697702542,"strike":136.98911729141474,"iv":0.39824498186215235,"gamma":0.02001197097944377,"theta":-0.05385852478839177,"vega":0.09627484885126965,"rho":-0.0904897679934921,"breakevenPct":0.8529054390006335},{"delta":0.85,"premium":17.358139534883716,"strike":140.0581395348837,"iv":0.4032813953488371,"gamma":0.016655813953488377,"theta":-0.04325232558139534,"vega":0.08102558139534885,"rho":-0.0973090916432084,"breakevenPct":0.48661800486617546},{"delta":0.9,"premium":26.79565217391305,"strike":149.7826086956522,"iv":0.5016347826086958,"gamma":0.010030434782608691,"theta":-0.037847826086956506,"vega":0.06092608695652171,"rho":-0.10939996488866327,"breakevenPct":0.25388765471278685}]},"raw":{"call":[{"delta":0.1,"premium":1.0233279435434266,"strike":159.4366329253359,"iv":0.6560060529338287,"gamma":0.008192201875656741,"theta":-0.07180252137365217,"vega":0.06067365320644372,"rho":0.008593375644321073,"breakevenPct":30.13784336486564},{"delta":0.15,"premium":0.9875918182559743,"strike":139.3704090872013,"iv":0.38659268133178865,"gamma":0.017510983578539693,"theta":-0.056067445049652546,"vega":0.08067562784219498,"rho":0.013112072180776214,"breakevenPct":13.834550612698505},{"delta":0.2,"premium":1.2486842105263158,"strike":134.3684210526316,"iv":0.32879473684210525,"gamma":0.024083157894736845,"theta":-0.05713368421052632,"vega":0.09599368421052633,"rho":0.017537766713435588,"breakevenPct":9.98954198147436},{"delta":0.25,"premium":1.731140350877193,"strike":132.6140350877193,"iv":0.33739122807017546,"gamma":0.02625859649122807,"theta":-0.06611614035087719,"vega":0.10764280701754386,"rho":0.021956177634020357,"breakevenPct":8.957968725544593},{"delta":0.3,"premium":2.21359649122807,"strike":130.859649122807,"iv":0.3459877192982456,"gamma":0.028434035087719297,"theta":-0.07509859649122808,"vega":0.11929192982456141,"rho":0.026374588554605127,"breakevenPct":7.926395469614826},{"delta":0.35,"premium":2.7722618276085544,"strike":129.17368762151654,"iv":0.35196830848995464,"gamma":0.029880103694102395,"theta":-0.08156578094620869,"vega":0.1272310434219054,"rho":0.030765141535864123,"breakevenPct":7.012124451845155},{"delta":0.4,"premium":3.4041477640959177,"strike":127.55346727154893,"iv":0.3554355800388853,"gamma":0.03062540505508749,"theta":-0.08561633182112767,"vega":0.1316056383668179,"rho":0.03512892904600621,"breakevenPct":6.210555584464597},{"delta":0.45,"premium":4.03603370058328,"strike":125.93324692158133,"iv":0.35890285158781593,"gamma":0.031370706416072584,"theta":-0.08966688269604667,"vega":0.1359802333117304,"rho":0.03949271655614829,"breakevenPct":5.408986717084039},{"delta":0.5,"premium":4.715828677839851,"strike":124.34202358783364,"iv":0.35908398510242084,"gamma":0.031694723774053385,"theta":-0.09115779019242706,"vega":0.13738144009931721,"rho":0.04383310621467836,"breakevenPct":4.6697909697270905},{"delta":0.55,"premium":5.460707635009312,"strike":122.79019242706393,"iv":0.3548009310986965,"gamma":0.03144643078833023,"theta":-0.08917144630664184,"vega":0.1347433271260087,"rho":0.04814171011252798,"breakevenPct":4.015328517496554},{"delta":0.6,"premium":6.20558659217877,"strike":121.23836126629423,"iv":0.35051787709497206,"gamma":0.031198137802607075,"theta":-0.08718510242085661,"vega":0.13210521415270018,"rho":0.052450314010377586,"breakevenPct":3.360866065266019},{"delta":0.65,"premium":7.145890410958904,"strike":119.56763698630137,"iv":0.35204623287671233,"gamma":0.030247688356164384,"theta":-0.08552217465753424,"vega":0.12816678082191782,"rho":0.056631623948424165,"breakevenPct":2.7684731526847317},{"delta":0.7,"premium":8.858219178082189,"strike":117.42722602739727,"iv":0.3765325342465753,"gamma":0.026523373287671237,"theta":-0.0851369006849315,"vega":0.1190914383561644,"rho":0.06031005972843697,"breakevenPct":2.421285649212857},{"delta":0.75,"premium":10.57054794520548,"strike":115.28681506849315,"iv":0.4010188356164383,"gamma":0.022799058219178086,"theta":-0.08475162671232876,"vega":0.11001609589041096,"rho":0.06398849550844979,"breakevenPct":2.074098145740982},{"delta":0.8,"premium":12.587409700722395,"strike":112.76573787409701,"iv":0.41082404540763673,"gamma":0.01939545923632611,"theta":-0.07692476780185759,"vega":0.09579659442724457,"rho":0.06740314884687773,"breakevenPct":1.6651642942574223},{"delta":0.85,"premium":14.651393188854488,"strike":110.18575851393189,"iv":0.41835758513931887,"gamma":0.01604148606811146,"theta":-0.06794643962848299,"vega":0.0807811145510836,"rho":0.07077698596455233,"breakevenPct":1.246676157977598},{"delta":0.9,"premium":18.38762886597938,"strike":106.01374570446735,"iv":0.4444917525773196,"gamma":0.01133539518900344,"theta":-0.0561384879725086,"vega":0.06048625429553266,"rho":0.07286494198550968,"breakevenPct":0.8932478268018942}],"put":[{"delta":0.1,"premium":1.2135000014672945,"strike":98.42727275395082,"iv":0.6845021725721687,"gamma":0.007428209937679472,"theta":-0.07009708042381675,"vega":0.060622629869258336,"rho":-0.011027061414612358,"breakevenPct":21.15671309612042},{"delta":0.15,"premium":1.576470588235294,"strike":106.61764705882352,"iv":0.5437705882352941,"gamma":0.012326470588235293,"theta":-0.07303235294117646,"vega":0.0804264705882353,"rho":-0.016249134557938513,"breakevenPct":14.808453795143357},{"delta":0.2,"premium":2.113988095238095,"strike":110.63988095238095,"iv":0.5103386904761904,"gamma":0.015867857142857145,"theta":-0.0822360119047619,"vega":0.09696517857142858,"rho":-0.02168482609832236,"breakevenPct":11.982244235893866},{"delta":0.25,"premium":2.486011904761905,"strike":114.36011904761905,"iv":0.4512613095238095,"gamma":0.020332142857142858,"theta":-0.0818639880952381,"vega":0.11013482142857144,"rho":-0.027026511054249313,"breakevenPct":9.266741976595986},{"delta":0.3,"premium":2.927049180327869,"strike":116.88524590163934,"iv":0.4178737704918033,"gamma":0.023927868852459018,"theta":-0.08130983606557377,"vega":0.11941311475409835,"rho":-0.03239654185310431,"breakevenPct":7.576482788879577},{"delta":0.35,"premium":3.3824225865209474,"strike":119.16211293260473,"iv":0.3898227686703097,"gamma":0.027343169398907102,"theta":-0.08071785063752276,"vega":0.12788306010928963,"rho":-0.037772460918847735,"breakevenPct":6.099196799607629},{"delta":0.4,"premium":4.131991814461119,"strike":121.07776261937244,"iv":0.3838757162346521,"gamma":0.028621555252387448,"theta":-0.08211664392905867,"vega":0.13263819918144612,"rho":-0.043303656326744336,"breakevenPct":5.153470555627471},{"delta":0.45,"premium":5.052864938608458,"strike":122.78308321964529,"iv":0.39079931787175987,"gamma":0.028655661664392908,"theta":-0.08467462482946794,"vega":0.13523028649386085,"rho":-0.04892526580728708,"breakevenPct":4.517260112703294},{"delta":0.5,"premium":5.973738062755798,"strike":124.48840381991815,"iv":0.3977229195088677,"gamma":0.028689768076398364,"theta":-0.0872326057298772,"vega":0.13782237380627557,"rho":-0.05454687528782982,"breakevenPct":3.8810496697791166},{"delta":0.55,"premium":6.834082156611041,"strike":126.1232349165597,"iv":0.3905445442875481,"gamma":0.02876739409499358,"theta":-0.08348459563543004,"vega":0.13570205391527598,"rho":-0.06012220043519103,"breakevenPct":3.2529174696280156},{"delta":0.6,"premium":7.668485237483955,"strike":127.72785622593068,"iv":0.3773224646983312,"gamma":0.028863671373555843,"theta":-0.07703401797175866,"vega":0.13156213093709884,"rho":-0.06567768943976014,"breakevenPct":2.6282473735225205},{"delta":0.65,"premium":8.50288831835687,"strike":129.33247753530168,"iv":0.3641003851091142,"gamma":0.028959948652118102,"theta":-0.07058344030808729,"vega":0.1274222079589217,"rho":-0.07123317844432926,"breakevenPct":2.0035772774170235},{"delta":0.7,"premium":10.123520249221185,"strike":131.51609553478713,"iv":0.36978878504672896,"gamma":0.026938110072689515,"theta":-0.06577746625129803,"vega":0.11981754932502597,"rho":-0.07732919959587878,"breakevenPct":1.5469786816172366},{"delta":0.75,"premium":12.304205607476636,"strike":134.11214953271028,"iv":0.38894766355140187,"gamma":0.02340747663551402,"theta":-0.06214299065420561,"vega":0.10974485981308411,"rho":-0.08381025734527735,"breakevenPct":1.2101022504187744},{"delta":0.8,"premium":14.740749697702542,"strike":136.98911729141474,"iv":0.39824498186215235,"gamma":0.02001197097944377,"theta":-0.05385852478839177,"vega":0.09627484885126965,"rho":-0.0904897679934921,"breakevenPct":0.8529054390006335},{"delta":0.85,"premium":17.358139534883716,"strike":140.0581395348837,"iv":0.4032813953488371,"gamma":0.016655813953488377,"theta":-0.04325232558139534,"vega":0.08102558139534885,"rho":-0.0973090916432084,"breakevenPct":0.48661800486617546},{"delta":0.9,"premium":26.79565217391305,"strike":149.7826086956522,"iv":0.5016347826086958,"gamma":0.010030434782608691,"theta":-0.037847826086956506,"vega":0.06092608695652171,"rho":-0.10939996488866327,"breakevenPct":0.25388765471278685}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}