{"symbol":"PKW","url":"https://intraalpha.com/companies/PKW","capturedAt":"2026-10-23T01:37:54.084Z","state":"partial","quote":{"symbol":"PKW","last_price":151.56,"prev_close":149.6249,"regular_close":151.56,"change":1.9351,"change_pct":1.2933,"regular_change":1.9351,"regular_change_pct":1.2933,"extended_change":0,"extended_change_pct":0,"bid":150.34,"ask":152,"bid_size":2000,"ask_size":400,"volume":20396,"vwap":151.2277,"open":149.32,"high":151.6,"low":149.32,"close":151.56,"trade_count":444,"last_trade_at":"2026-10-22T20:00:00.364075312Z","last_quote_at":"2026-10-22T21:11:05.263462648Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:51.056209063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:59.339Z","bars":[{"c":150.15,"h":150.15,"l":150.15,"n":1,"o":150.15,"t":"2026-10-16T13:30:00Z","v":401,"vw":150.15},{"c":150.9397,"h":150.9397,"l":150.9397,"n":3,"o":150.9397,"t":"2026-10-16T13:45:00Z","v":205,"vw":150.9397},{"c":150.47,"h":150.47,"l":150.47,"n":2,"o":150.47,"t":"2026-10-16T14:00:00Z","v":251,"vw":150.47},{"c":150.15,"h":150.15,"l":150.08,"n":4,"o":150.08,"t":"2026-10-16T14:20:00Z","v":225,"vw":150.115347},{"c":150.02,"h":150.02,"l":150.02,"n":1,"o":150.02,"t":"2026-10-16T14:40:00Z","v":100,"vw":150.02},{"c":150.2148,"h":150.2148,"l":150.2148,"n":2,"o":150.2148,"t":"2026-10-16T14:45:00Z","v":120,"vw":150.2148},{"c":150.04,"h":150.04,"l":150.01,"n":3,"o":150.01,"t":"2026-10-16T15:05:00Z","v":602,"vw":150.035},{"c":149.95,"h":149.95,"l":149.95,"n":3,"o":149.95,"t":"2026-10-16T15:25:00Z","v":201,"vw":149.95},{"c":149.76,"h":149.76,"l":149.76,"n":1,"o":149.76,"t":"2026-10-16T15:35:00Z","v":100,"vw":149.76},{"c":149.23,"h":149.274,"l":149.23,"n":4,"o":149.274,"t":"2026-10-16T16:00:00Z","v":288,"vw":149.252109},{"c":149.35,"h":149.35,"l":149.35,"n":1,"o":149.35,"t":"2026-10-16T16:10:00Z","v":221,"vw":149.35},{"c":149.3412,"h":149.4,"l":149.34,"n":5,"o":149.4,"t":"2026-10-16T16:15:00Z","v":5261,"vw":149.345183},{"c":149.4,"h":149.4,"l":149.3505,"n":3,"o":149.3505,"t":"2026-10-16T16:25:00Z","v":3900,"vw":149.367167},{"c":149.01,"h":149.0239,"l":149.01,"n":3,"o":149.0239,"t":"2026-10-16T16:50:00Z","v":215,"vw":149.017405},{"c":149.04,"h":149.04,"l":149.04,"n":3,"o":149.04,"t":"2026-10-16T17:00:00Z","v":157,"vw":149.04},{"c":148.93,"h":148.93,"l":148.93,"n":1,"o":148.93,"t":"2026-10-16T17:45:00Z","v":100,"vw":148.93},{"c":148.72,"h":148.72,"l":148.72,"n":1,"o":148.72,"t":"2026-10-16T18:10:00Z","v":215,"vw":148.72},{"c":148.72,"h":148.72,"l":148.72,"n":1,"o":148.72,"t":"2026-10-16T18:15:00Z","v":219,"vw":148.72},{"c":148.75,"h":148.75,"l":148.75,"n":1,"o":148.75,"t":"2026-10-16T18:30:00Z","v":681,"vw":148.75},{"c":148.755,"h":148.755,"l":148.755,"n":1,"o":148.755,"t":"2026-10-16T19:20:00Z","v":308,"vw":148.755},{"c":149.01,"h":149.025,"l":149.01,"n":6,"o":149.025,"t":"2026-10-16T19:55:00Z","v":359,"vw":149.0175},{"c":148.23,"h":148.23,"l":148.23,"n":5,"o":148.23,"t":"2026-10-19T13:30:00Z","v":277,"vw":148.23},{"c":148.5805,"h":148.5805,"l":148.5805,"n":2,"o":148.5805,"t":"2026-10-19T13:45:00Z","v":103,"vw":148.5805},{"c":148.59,"h":148.6,"l":148.59,"n":4,"o":148.6,"t":"2026-10-19T13:50:00Z","v":252,"vw":148.595},{"c":148.66,"h":148.66,"l":148.66,"n":2,"o":148.66,"t":"2026-10-19T14:05:00Z","v":202,"vw":148.66},{"c":148.6901,"h":148.805,"l":148.6901,"n":6,"o":148.805,"t":"2026-10-19T14:15:00Z","v":567,"vw":148.761144},{"c":148.35,"h":148.35,"l":148.33,"n":11,"o":148.35,"t":"2026-10-19T14:25:00Z","v":1224,"vw":148.34727},{"c":148.37,"h":148.43,"l":148.37,"n":3,"o":148.43,"t":"2026-10-19T14:30:00Z","v":321,"vw":148.39},{"c":148.285,"h":148.285,"l":148.285,"n":1,"o":148.285,"t":"2026-10-19T14:40:00Z","v":133,"vw":148.285},{"c":148.3,"h":148.3,"l":148.29,"n":2,"o":148.29,"t":"2026-10-19T14:55:00Z","v":200,"vw":148.295},{"c":148.42,"h":148.42,"l":148.42,"n":1,"o":148.42,"t":"2026-10-19T15:10:00Z","v":100,"vw":148.42},{"c":148.575,"h":148.575,"l":148.575,"n":2,"o":148.575,"t":"2026-10-19T15:25:00Z","v":251,"vw":148.575},{"c":148.56,"h":148.56,"l":148.56,"n":2,"o":148.56,"t":"2026-10-19T15:45:00Z","v":165,"vw":148.56},{"c":148.4401,"h":148.4401,"l":148.4401,"n":1,"o":148.4401,"t":"2026-10-19T15:55:00Z","v":500,"vw":148.4401},{"c":148.1216,"h":148.1216,"l":148.07,"n":3,"o":148.07,"t":"2026-10-19T16:05:00Z","v":241,"vw":148.098968},{"c":148.1,"h":148.1,"l":148.1,"n":3,"o":148.1,"t":"2026-10-19T16:10:00Z","v":202,"vw":148.1},{"c":148.03,"h":148.03,"l":148.03,"n":1,"o":148.03,"t":"2026-10-19T16:25:00Z","v":100,"vw":148.03},{"c":148.051,"h":148.051,"l":148.051,"n":1,"o":148.051,"t":"2026-10-19T16:30:00Z","v":1409,"vw":148.051},{"c":148.06,"h":148.06,"l":148.06,"n":2,"o":148.06,"t":"2026-10-19T16:45:00Z","v":672,"vw":148.06},{"c":148.08,"h":148.08,"l":148.08,"n":5,"o":148.08,"t":"2026-10-19T16:50:00Z","v":402,"vw":148.08},{"c":148.06,"h":148.07,"l":148.06,"n":4,"o":148.07,"t":"2026-10-19T17:00:00Z","v":269,"vw":148.065},{"c":148.11,"h":148.11,"l":148.11,"n":2,"o":148.11,"t":"2026-10-19T17:20:00Z","v":102,"vw":148.11},{"c":148.2188,"h":148.2188,"l":148.2188,"n":1,"o":148.2188,"t":"2026-10-19T17:25:00Z","v":258,"vw":148.2188},{"c":148.3,"h":148.3,"l":148.3,"n":1,"o":148.3,"t":"2026-10-19T17:45:00Z","v":169,"vw":148.3},{"c":148.1938,"h":148.1938,"l":148.1938,"n":1,"o":148.1938,"t":"2026-10-19T18:05:00Z","v":240,"vw":148.1938},{"c":148.07,"h":148.07,"l":148.07,"n":2,"o":148.07,"t":"2026-10-19T18:35:00Z","v":200,"vw":148.07},{"c":148.07,"h":148.07,"l":148.07,"n":2,"o":148.07,"t":"2026-10-19T18:45:00Z","v":105,"vw":148.07},{"c":148.15,"h":148.16,"l":148.15,"n":3,"o":148.16,"t":"2026-10-19T19:00:00Z","v":300,"vw":148.153333},{"c":148.06,"h":148.06,"l":148.06,"n":3,"o":148.06,"t":"2026-10-19T19:10:00Z","v":135,"vw":148.06},{"c":148.1,"h":148.1,"l":148.03,"n":3,"o":148.03,"t":"2026-10-19T19:15:00Z","v":205,"vw":148.065},{"c":148.02,"h":148.04,"l":148.02,"n":8,"o":148.04,"t":"2026-10-19T19:20:00Z","v":398,"vw":148.026667},{"c":148.09,"h":148.1,"l":148.09,"n":3,"o":148.1,"t":"2026-10-19T19:25:00Z","v":300,"vw":148.093333},{"c":148.16,"h":148.16,"l":148.08,"n":6,"o":148.08,"t":"2026-10-19T19:30:00Z","v":453,"vw":148.131111},{"c":148.13,"h":148.13,"l":148.13,"n":2,"o":148.13,"t":"2026-10-19T19:40:00Z","v":123,"vw":148.13},{"c":148.15,"h":148.15,"l":148.15,"n":3,"o":148.15,"t":"2026-10-19T19:45:00Z","v":117,"vw":148.15},{"c":148.16,"h":148.16,"l":148.09,"n":26,"o":148.09,"t":"2026-10-19T19:50:00Z","v":1464,"vw":148.115556},{"c":147.96,"h":148.05,"l":147.96,"n":21,"o":148.05,"t":"2026-10-19T19:55:00Z","v":1643,"vw":147.980833},{"c":147.99,"h":147.99,"l":147.99,"n":3,"o":147.99,"t":"2026-10-19T20:00:00Z","v":1269,"vw":147.99},{"c":147.96,"h":147.96,"l":147.96,"n":7,"o":147.96,"t":"2026-10-20T13:30:00Z","v":322,"vw":147.96},{"c":149.15,"h":149.15,"l":149.15,"n":4,"o":149.15,"t":"2026-10-20T13:45:00Z","v":131,"vw":149.15},{"c":149.52,"h":149.52,"l":149.52,"n":3,"o":149.52,"t":"2026-10-20T13:55:00Z","v":150,"vw":149.52},{"c":149.29,"h":149.29,"l":149.29,"n":2,"o":149.29,"t":"2026-10-20T14:00:00Z","v":160,"vw":149.29},{"c":148.79,"h":148.79,"l":148.79,"n":4,"o":148.79,"t":"2026-10-20T14:05:00Z","v":206,"vw":148.79},{"c":148.99,"h":149.02,"l":148.99,"n":28,"o":149.01,"t":"2026-10-20T14:10:00Z","v":2276,"vw":149.009211},{"c":148.91,"h":148.92,"l":148.91,"n":3,"o":148.92,"t":"2026-10-20T14:15:00Z","v":201,"vw":148.915},{"c":149.24,"h":149.24,"l":149.24,"n":3,"o":149.24,"t":"2026-10-20T14:25:00Z","v":213,"vw":149.24},{"c":149.5,"h":149.5,"l":149.5,"n":3,"o":149.5,"t":"2026-10-20T14:50:00Z","v":209,"vw":149.5},{"c":149.475,"h":149.475,"l":149.475,"n":1,"o":149.475,"t":"2026-10-20T15:05:00Z","v":100,"vw":149.475},{"c":149.15,"h":149.15,"l":149.15,"n":2,"o":149.15,"t":"2026-10-20T15:25:00Z","v":192,"vw":149.15},{"c":149.005,"h":149.01,"l":149,"n":16,"o":149.01,"t":"2026-10-20T16:00:00Z","v":1219,"vw":149.008},{"c":149.0562,"h":149.0562,"l":148.99,"n":4,"o":148.99,"t":"2026-10-20T16:10:00Z","v":438,"vw":149.040982},{"c":148.9771,"h":148.9771,"l":148.9771,"n":2,"o":148.9771,"t":"2026-10-20T16:20:00Z","v":128,"vw":148.9771},{"c":149.145,"h":149.145,"l":149.145,"n":3,"o":149.145,"t":"2026-10-20T16:40:00Z","v":217,"vw":149.145},{"c":149.06,"h":149.06,"l":149.06,"n":3,"o":149.06,"t":"2026-10-20T17:05:00Z","v":144,"vw":149.06},{"c":149.13,"h":149.134,"l":149.13,"n":3,"o":149.134,"t":"2026-10-20T17:25:00Z","v":305,"vw":149.132667},{"c":149.28,"h":149.28,"l":149.28,"n":2,"o":149.28,"t":"2026-10-20T18:10:00Z","v":210,"vw":149.28},{"c":149.28,"h":149.28,"l":149.28,"n":1,"o":149.28,"t":"2026-10-20T18:15:00Z","v":582,"vw":149.28},{"c":149.3213,"h":149.3213,"l":149.3213,"n":1,"o":149.3213,"t":"2026-10-20T18:20:00Z","v":150,"vw":149.3213},{"c":149.2696,"h":149.2696,"l":149.2696,"n":1,"o":149.2696,"t":"2026-10-20T18:25:00Z","v":100,"vw":149.2696},{"c":149.24,"h":149.24,"l":149.24,"n":2,"o":149.24,"t":"2026-10-20T18:35:00Z","v":302,"vw":149.24},{"c":149.24,"h":149.26,"l":149.24,"n":3,"o":149.26,"t":"2026-10-20T18:45:00Z","v":424,"vw":149.251019},{"c":149.198,"h":149.198,"l":149.198,"n":3,"o":149.198,"t":"2026-10-20T18:50:00Z","v":220,"vw":149.198},{"c":149.2691,"h":149.2691,"l":149.2691,"n":1,"o":149.2691,"t":"2026-10-20T19:00:00Z","v":100,"vw":149.2691},{"c":149.276,"h":149.276,"l":149.276,"n":1,"o":149.276,"t":"2026-10-20T19:05:00Z","v":134,"vw":149.276},{"c":149.21,"h":149.21,"l":149.18,"n":8,"o":149.205,"t":"2026-10-20T19:15:00Z","v":370,"vw":149.19875},{"c":149.22,"h":149.22,"l":149.22,"n":2,"o":149.22,"t":"2026-10-20T19:20:00Z","v":129,"vw":149.22},{"c":149.455,"h":149.47,"l":149.36,"n":21,"o":149.36,"t":"2026-10-20T19:45:00Z","v":1597,"vw":149.403667},{"c":149.45,"h":149.45,"l":149.39,"n":10,"o":149.39,"t":"2026-10-20T19:50:00Z","v":1000,"vw":149.414},{"c":149.63,"h":149.63,"l":149.45,"n":83,"o":149.46,"t":"2026-10-20T19:55:00Z","v":7187,"vw":149.57692},{"c":149.63,"h":149.63,"l":149.63,"n":7,"o":149.63,"t":"2026-10-20T20:00:00Z","v":769,"vw":149.63},{"c":149.85,"h":149.85,"l":149.76,"n":2,"o":149.76,"t":"2026-10-21T13:30:00Z","v":348,"vw":149.801379},{"c":150.02,"h":150.02,"l":150.02,"n":1,"o":150.02,"t":"2026-10-21T13:50:00Z","v":115,"vw":150.02},{"c":150.2,"h":150.2,"l":150.2,"n":29,"o":150.2,"t":"2026-10-21T13:55:00Z","v":1296,"vw":150.2},{"c":149.54,"h":149.54,"l":149.51,"n":9,"o":149.51,"t":"2026-10-21T14:05:00Z","v":374,"vw":149.523636},{"c":149.67,"h":149.67,"l":149.67,"n":2,"o":149.67,"t":"2026-10-21T14:10:00Z","v":101,"vw":149.67},{"c":149.6,"h":149.69,"l":149.6,"n":4,"o":149.68,"t":"2026-10-21T14:15:00Z","v":400,"vw":149.66125},{"c":149.79,"h":149.79,"l":149.79,"n":1,"o":149.79,"t":"2026-10-21T14:35:00Z","v":155,"vw":149.79},{"c":149.84,"h":149.84,"l":149.84,"n":2,"o":149.84,"t":"2026-10-21T14:45:00Z","v":149,"vw":149.84},{"c":149.89,"h":149.89,"l":149.89,"n":2,"o":149.89,"t":"2026-10-21T14:55:00Z","v":115,"vw":149.89},{"c":149.66,"h":149.66,"l":149.66,"n":2,"o":149.66,"t":"2026-10-21T15:10:00Z","v":104,"vw":149.66},{"c":149.69,"h":149.69,"l":149.611,"n":14,"o":149.611,"t":"2026-10-21T15:25:00Z","v":849,"vw":149.636902},{"c":149.7,"h":149.7,"l":149.7,"n":2,"o":149.7,"t":"2026-10-21T15:30:00Z","v":200,"vw":149.7},{"c":149.77,"h":149.77,"l":149.77,"n":3,"o":149.77,"t":"2026-10-21T15:45:00Z","v":271,"vw":149.77},{"c":149.78,"h":149.78,"l":149.78,"n":2,"o":149.78,"t":"2026-10-21T15:55:00Z","v":203,"vw":149.78},{"c":149.75,"h":149.75,"l":149.75,"n":1,"o":149.75,"t":"2026-10-21T16:30:00Z","v":100,"vw":149.75},{"c":149.68,"h":149.68,"l":149.68,"n":2,"o":149.68,"t":"2026-10-21T16:40:00Z","v":107,"vw":149.68},{"c":149.635,"h":149.635,"l":149.635,"n":2,"o":149.635,"t":"2026-10-21T16:45:00Z","v":155,"vw":149.635},{"c":149.67,"h":149.67,"l":149.67,"n":1,"o":149.67,"t":"2026-10-21T16:55:00Z","v":100,"vw":149.67},{"c":149.63,"h":149.63,"l":149.63,"n":1,"o":149.63,"t":"2026-10-21T17:00:00Z","v":100,"vw":149.63},{"c":149.625,"h":149.625,"l":149.625,"n":1,"o":149.625,"t":"2026-10-21T17:05:00Z","v":331,"vw":149.625},{"c":149.6574,"h":149.675,"l":149.6574,"n":2,"o":149.675,"t":"2026-10-21T17:25:00Z","v":389,"vw":149.668304},{"c":149.71,"h":149.71,"l":149.71,"n":2,"o":149.71,"t":"2026-10-21T17:30:00Z","v":102,"vw":149.71},{"c":149.74,"h":149.74,"l":149.74,"n":1,"o":149.74,"t":"2026-10-21T17:55:00Z","v":100,"vw":149.74},{"c":149.68,"h":149.68,"l":149.68,"n":2,"o":149.68,"t":"2026-10-21T18:00:00Z","v":110,"vw":149.68},{"c":149.6,"h":149.6,"l":149.6,"n":1,"o":149.6,"t":"2026-10-21T18:05:00Z","v":100,"vw":149.6},{"c":149.66,"h":149.66,"l":149.66,"n":1,"o":149.66,"t":"2026-10-21T18:10:00Z","v":100,"vw":149.66},{"c":149.6711,"h":149.6711,"l":149.6711,"n":1,"o":149.6711,"t":"2026-10-21T18:40:00Z","v":270,"vw":149.6711},{"c":149.7172,"h":149.7172,"l":149.7172,"n":2,"o":149.7172,"t":"2026-10-21T18:50:00Z","v":216,"vw":149.7172},{"c":149.51,"h":149.56,"l":149.51,"n":17,"o":149.56,"t":"2026-10-21T19:00:00Z","v":547,"vw":149.543333},{"c":149.24,"h":149.305,"l":149.24,"n":18,"o":149.26,"t":"2026-10-21T19:10:00Z","v":1859,"vw":149.271073},{"c":149.41,"h":149.41,"l":149.41,"n":13,"o":149.41,"t":"2026-10-21T19:15:00Z","v":1107,"vw":149.41},{"c":149.53,"h":149.61,"l":149.53,"n":5,"o":149.61,"t":"2026-10-21T19:25:00Z","v":470,"vw":149.5725},{"c":149.64,"h":149.67,"l":149.59,"n":39,"o":149.62,"t":"2026-10-21T19:30:00Z","v":3301,"vw":149.628214},{"c":149.57,"h":149.65,"l":149.56,"n":13,"o":149.58,"t":"2026-10-21T19:35:00Z","v":892,"vw":149.584},{"c":149.75,"h":149.85,"l":149.75,"n":6,"o":149.85,"t":"2026-10-21T19:50:00Z","v":734,"vw":149.787603},{"c":149.66,"h":149.66,"l":149.66,"n":10,"o":149.66,"t":"2026-10-21T19:55:00Z","v":457,"vw":149.66},{"c":149.6,"h":149.6,"l":149.32,"n":16,"o":149.32,"t":"2026-10-22T13:30:00Z","v":521,"vw":149.525379},{"c":150.18,"h":150.18,"l":150.18,"n":1,"o":150.18,"t":"2026-10-22T14:55:00Z","v":123,"vw":150.18},{"c":150.25,"h":150.29,"l":150.25,"n":9,"o":150.29,"t":"2026-10-22T15:00:00Z","v":706,"vw":150.281746},{"c":150.45,"h":150.46,"l":150.45,"n":5,"o":150.45,"t":"2026-10-22T15:15:00Z","v":303,"vw":150.453333},{"c":150.94,"h":150.94,"l":150.94,"n":2,"o":150.94,"t":"2026-10-22T16:15:00Z","v":315,"vw":150.94},{"c":150.89,"h":150.89,"l":150.89,"n":2,"o":150.89,"t":"2026-10-22T17:00:00Z","v":168,"vw":150.89},{"c":150.765,"h":150.765,"l":150.765,"n":1,"o":150.765,"t":"2026-10-22T17:10:00Z","v":175,"vw":150.765},{"c":150.8494,"h":150.8494,"l":150.8494,"n":2,"o":150.8494,"t":"2026-10-22T17:20:00Z","v":291,"vw":150.8494},{"c":151.1159,"h":151.1159,"l":151.1159,"n":2,"o":151.1159,"t":"2026-10-22T17:50:00Z","v":275,"vw":151.1159},{"c":151.2357,"h":151.2357,"l":151.2357,"n":1,"o":151.2357,"t":"2026-10-22T18:45:00Z","v":166,"vw":151.2357},{"c":151.25,"h":151.28,"l":151.25,"n":4,"o":151.27,"t":"2026-10-22T19:00:00Z","v":400,"vw":151.2625},{"c":151.36,"h":151.37,"l":151.3,"n":18,"o":151.3,"t":"2026-10-22T19:10:00Z","v":1686,"vw":151.336279},{"c":151.35,"h":151.39,"l":151.305,"n":16,"o":151.305,"t":"2026-10-22T19:25:00Z","v":1060,"vw":151.342277},{"c":151.43,"h":151.43,"l":151.32,"n":30,"o":151.35,"t":"2026-10-22T19:30:00Z","v":2579,"vw":151.3656},{"c":151.34,"h":151.43,"l":151.34,"n":46,"o":151.35,"t":"2026-10-22T19:40:00Z","v":2791,"vw":151.389474},{"c":151.36,"h":151.36,"l":151.29,"n":9,"o":151.32,"t":"2026-10-22T19:45:00Z","v":729,"vw":151.32},{"c":151.52,"h":151.5394,"l":151.52,"n":5,"o":151.5394,"t":"2026-10-22T19:50:00Z","v":2188,"vw":151.538467},{"c":151.6,"h":151.6,"l":151.56,"n":3,"o":151.56,"t":"2026-10-22T19:55:00Z","v":407,"vw":151.588},{"c":151.56,"h":151.56,"l":151.56,"n":5,"o":151.56,"t":"2026-10-22T20:00:00Z","v":121,"vw":151.56}],"history":[{"c":116.71,"h":117.37,"l":116.57,"n":205,"o":117.37,"t":"2024-10-21T04:00:00Z","v":10253,"vw":116.833288},{"c":116.02,"h":116.25,"l":115.68,"n":189,"o":115.96,"t":"2024-10-22T04:00:00Z","v":90689,"vw":115.740857},{"c":115.44,"h":115.9581,"l":114.96,"n":259,"o":115.83,"t":"2024-10-23T04:00:00Z","v":46852,"vw":115.746965},{"c":115.85,"h":116,"l":115.5,"n":167,"o":115.52,"t":"2024-10-24T04:00:00Z","v":10952,"vw":115.850333},{"c":114.69,"h":116.1,"l":114.4763,"n":226,"o":116.07,"t":"2024-10-25T04:00:00Z","v":10255,"vw":115.594302},{"c":115.45,"h":115.49,"l":114.97,"n":210,"o":114.97,"t":"2024-10-28T04:00:00Z","v":24991,"vw":115.2899},{"c":114.6,"h":115.0254,"l":114.46,"n":193,"o":114.86,"t":"2024-10-29T04:00:00Z","v":16698,"vw":114.60139},{"c":114.58,"h":115.11,"l":114.29,"n":192,"o":114.29,"t":"2024-10-30T04:00:00Z","v":15553,"vw":114.816539},{"c":114.02,"h":115.0902,"l":114,"n":180,"o":114.78,"t":"2024-10-31T04:00:00Z","v":15297,"vw":114.570522},{"c":114.09,"h":114.76,"l":114.09,"n":212,"o":114.4,"t":"2024-11-01T04:00:00Z","v":9448,"vw":114.471048},{"c":114.18,"h":114.7006,"l":113.9587,"n":206,"o":114.13,"t":"2024-11-04T05:00:00Z","v":13513,"vw":114.31986},{"c":115.64,"h":115.64,"l":114.37,"n":220,"o":114.37,"t":"2024-11-05T05:00:00Z","v":13659,"vw":115.221347},{"c":119.8,"h":120,"l":118.71,"n":291,"o":119.1,"t":"2024-11-06T05:00:00Z","v":34735,"vw":119.43095},{"c":120.41,"h":121.08,"l":120.3068,"n":313,"o":121.08,"t":"2024-11-07T05:00:00Z","v":20731,"vw":120.704375},{"c":121.2,"h":121.32,"l":120.75,"n":227,"o":120.75,"t":"2024-11-08T05:00:00Z","v":16055,"vw":121.015927},{"c":122.64,"h":122.83,"l":121.73,"n":228,"o":121.73,"t":"2024-11-11T05:00:00Z","v":11042,"vw":122.454932},{"c":121.76,"h":122.37,"l":121.6901,"n":243,"o":122.37,"t":"2024-11-12T05:00:00Z","v":31119,"vw":122.022896},{"c":121.77,"h":122.25,"l":121.655,"n":221,"o":121.93,"t":"2024-11-13T05:00:00Z","v":12566,"vw":121.905295},{"c":120.65,"h":121.84,"l":120.6184,"n":220,"o":121.73,"t":"2024-11-14T05:00:00Z","v":12255,"vw":121.186985},{"c":120.28,"h":120.8099,"l":119.91,"n":231,"o":120.25,"t":"2024-11-15T05:00:00Z","v":11940,"vw":120.22946},{"c":120.71,"h":121.02,"l":120.36,"n":471,"o":120.37,"t":"2024-11-18T05:00:00Z","v":66710,"vw":120.737145},{"c":120.19,"h":120.46,"l":119.4316,"n":225,"o":119.75,"t":"2024-11-19T05:00:00Z","v":14352,"vw":120.147373},{"c":120.96,"h":120.97,"l":120.0739,"n":170,"o":120.68,"t":"2024-11-20T05:00:00Z","v":11932,"vw":120.585568},{"c":122.92,"h":123.0566,"l":121.16,"n":335,"o":121.56,"t":"2024-11-21T05:00:00Z","v":39025,"vw":122.71475},{"c":123.75,"h":123.86,"l":122.8354,"n":272,"o":122.8354,"t":"2024-11-22T05:00:00Z","v":16020,"vw":123.525265},{"c":124.44,"h":125.22,"l":124.31,"n":262,"o":124.4,"t":"2024-11-25T05:00:00Z","v":17286,"vw":124.728667},{"c":124.78,"h":124.78,"l":123.9476,"n":198,"o":124.39,"t":"2024-11-26T05:00:00Z","v":9729,"vw":124.318219},{"c":124.62,"h":125.1877,"l":124.54,"n":283,"o":124.92,"t":"2024-11-27T05:00:00Z","v":41397,"vw":124.618415},{"c":125.22,"h":125.3122,"l":124.72,"n":104,"o":124.72,"t":"2024-11-29T05:00:00Z","v":3482,"vw":125.133555},{"c":124.5,"h":125.12,"l":124.1206,"n":266,"o":125.12,"t":"2024-12-02T05:00:00Z","v":12834,"vw":124.489522},{"c":124,"h":124.6,"l":123.9705,"n":211,"o":124.6,"t":"2024-12-03T05:00:00Z","v":13089,"vw":124.239157},{"c":124.05,"h":124.15,"l":123.475,"n":239,"o":124.15,"t":"2024-12-04T05:00:00Z","v":15209,"vw":123.723722},{"c":123.45,"h":123.9699,"l":123.31,"n":210,"o":123.88,"t":"2024-12-05T05:00:00Z","v":82320,"vw":123.820461},{"c":123.6356,"h":124.0096,"l":123.45,"n":225,"o":123.66,"t":"2024-12-06T05:00:00Z","v":16426,"vw":123.591667},{"c":121.28,"h":123.67,"l":121.1642,"n":255,"o":123.67,"t":"2024-12-09T05:00:00Z","v":16645,"vw":122.02982},{"c":120.44,"h":121.39,"l":120.37,"n":190,"o":121.39,"t":"2024-12-10T05:00:00Z","v":13278,"vw":120.953885},{"c":120.82,"h":121.05,"l":120.5658,"n":180,"o":120.77,"t":"2024-12-11T05:00:00Z","v":19095,"vw":120.855594},{"c":120.26,"h":120.9753,"l":120.1595,"n":177,"o":120.74,"t":"2024-12-12T05:00:00Z","v":12929,"vw":120.453172},{"c":119.745,"h":120.18,"l":119.62,"n":221,"o":120.18,"t":"2024-12-13T05:00:00Z","v":62364,"vw":119.817255},{"c":119.09,"h":119.98,"l":118.8701,"n":245,"o":119.55,"t":"2024-12-16T05:00:00Z","v":17555,"vw":119.422034},{"c":118.02,"h":118.81,"l":117.63,"n":276,"o":118.81,"t":"2024-12-17T05:00:00Z","v":24893,"vw":118.06764},{"c":114.67,"h":118.2,"l":114.67,"n":323,"o":118.01,"t":"2024-12-18T05:00:00Z","v":24938,"vw":116.588754},{"c":114.62,"h":115.745,"l":114.4692,"n":274,"o":115.36,"t":"2024-12-19T05:00:00Z","v":36255,"vw":114.874342},{"c":116.26,"h":116.7307,"l":113.86,"n":228,"o":114.02,"t":"2024-12-20T05:00:00Z","v":31216,"vw":116.093695},{"c":115.95,"h":115.98,"l":114.9185,"n":249,"o":115.75,"t":"2024-12-23T05:00:00Z","v":15664,"vw":115.578044},{"c":117.07,"h":117.07,"l":115.944,"n":106,"o":116.22,"t":"2024-12-24T05:00:00Z","v":8497,"vw":116.636261},{"c":117.03,"h":117.2987,"l":116.5,"n":215,"o":116.5,"t":"2024-12-26T05:00:00Z","v":9934,"vw":116.995723},{"c":116.19,"h":116.9407,"l":115.505,"n":174,"o":116.57,"t":"2024-12-27T05:00:00Z","v":14441,"vw":116.259385},{"c":115.22,"h":115.6934,"l":114.25,"n":257,"o":115.1,"t":"2024-12-30T05:00:00Z","v":29352,"vw":114.881277},{"c":115.13,"h":115.63,"l":114.88,"n":261,"o":115.6,"t":"2024-12-31T05:00:00Z","v":17568,"vw":115.200686},{"c":115.2191,"h":116.265,"l":114.655,"n":205,"o":115.75,"t":"2025-01-02T05:00:00Z","v":21430,"vw":115.408696},{"c":116.19,"h":116.37,"l":115.5604,"n":252,"o":115.72,"t":"2025-01-03T05:00:00Z","v":21049,"vw":116.117157},{"c":115.86,"h":116.8336,"l":115.7694,"n":224,"o":116.32,"t":"2025-01-06T05:00:00Z","v":103926,"vw":116.527733},{"c":115.03,"h":115.8,"l":114.706,"n":334,"o":115.8,"t":"2025-01-07T05:00:00Z","v":42049,"vw":115.172568},{"c":115.48,"h":115.48,"l":114.41,"n":225,"o":114.97,"t":"2025-01-08T05:00:00Z","v":36774,"vw":115.171368},{"c":113.58,"h":114.65,"l":113.3062,"n":293,"o":114.65,"t":"2025-01-10T05:00:00Z","v":25869,"vw":113.882426},{"c":114.81,"h":114.94,"l":112.73,"n":314,"o":112.94,"t":"2025-01-13T05:00:00Z","v":41940,"vw":114.238806},{"c":116.1753,"h":116.22,"l":115.165,"n":317,"o":115.33,"t":"2025-01-14T05:00:00Z","v":45931,"vw":115.933047},{"c":117.3,"h":118.13,"l":117.2867,"n":149,"o":118.06,"t":"2025-01-15T05:00:00Z","v":17840,"vw":117.440104},{"c":118.0288,"h":118.185,"l":117.23,"n":236,"o":117.32,"t":"2025-01-16T05:00:00Z","v":35655,"vw":117.780119},{"c":118.99,"h":119.0588,"l":118.65,"n":341,"o":118.65,"t":"2025-01-17T05:00:00Z","v":32392,"vw":118.966461},{"c":119.73,"h":119.94,"l":119.4179,"n":295,"o":119.59,"t":"2025-01-21T05:00:00Z","v":22704,"vw":119.653569},{"c":119.4,"h":119.75,"l":119.083,"n":462,"o":119.75,"t":"2025-01-22T05:00:00Z","v":37583,"vw":119.510472},{"c":120.4,"h":120.41,"l":119.44,"n":219,"o":119.53,"t":"2025-01-23T05:00:00Z","v":12193,"vw":119.956805},{"c":119.95,"h":120.42,"l":119.77,"n":240,"o":120.42,"t":"2025-01-24T05:00:00Z","v":21291,"vw":120.011193},{"c":120.45,"h":120.59,"l":119.25,"n":231,"o":119.25,"t":"2025-01-27T05:00:00Z","v":29347,"vw":120.056631},{"c":119.72,"h":120.6297,"l":119.54,"n":209,"o":120.31,"t":"2025-01-28T05:00:00Z","v":27311,"vw":119.833966},{"c":120.3931,"h":120.92,"l":120.11,"n":189,"o":120.38,"t":"2025-01-29T05:00:00Z","v":26576,"vw":120.693824},{"c":120.99,"h":121.2776,"l":120.255,"n":276,"o":120.87,"t":"2025-01-30T05:00:00Z","v":25931,"vw":120.878281},{"c":119.79,"h":121.13,"l":119.72,"n":355,"o":121.08,"t":"2025-01-31T05:00:00Z","v":26337,"vw":120.463274},{"c":119.16,"h":119.61,"l":117.3291,"n":339,"o":117.91,"t":"2025-02-03T05:00:00Z","v":41552,"vw":118.883893},{"c":119.03,"h":119.37,"l":118.5,"n":216,"o":118.72,"t":"2025-02-04T05:00:00Z","v":20843,"vw":118.990085},{"c":119.61,"h":119.7597,"l":118.95,"n":362,"o":119.36,"t":"2025-02-05T05:00:00Z","v":22451,"vw":119.334033},{"c":119.5,"h":120.0799,"l":119.04,"n":253,"o":120.02,"t":"2025-02-06T05:00:00Z","v":10333,"vw":119.548945},{"c":119.12,"h":120.09,"l":119.09,"n":202,"o":120.01,"t":"2025-02-07T05:00:00Z","v":7801,"vw":119.40905},{"c":119.25,"h":119.87,"l":118.96,"n":256,"o":119.87,"t":"2025-02-10T05:00:00Z","v":22660,"vw":119.210216},{"c":119.01,"h":119.1729,"l":118.4,"n":254,"o":118.4,"t":"2025-02-11T05:00:00Z","v":11805,"vw":118.793544},{"c":117.99,"h":118.5034,"l":117.81,"n":235,"o":117.81,"t":"2025-02-12T05:00:00Z","v":10264,"vw":118.215523},{"c":118.58,"h":118.73,"l":117.96,"n":323,"o":118.23,"t":"2025-02-13T05:00:00Z","v":34799,"vw":118.288485},{"c":118.68,"h":119.31,"l":118.65,"n":322,"o":119.15,"t":"2025-02-14T05:00:00Z","v":41897,"vw":118.9869},{"c":120.02,"h":120.08,"l":119.08,"n":242,"o":119.35,"t":"2025-02-18T05:00:00Z","v":18791,"vw":119.628229},{"c":119.82,"h":119.9839,"l":119.313,"n":178,"o":119.75,"t":"2025-02-19T05:00:00Z","v":6938,"vw":119.739592},{"c":119.16,"h":119.433,"l":118.3709,"n":277,"o":119.39,"t":"2025-02-20T05:00:00Z","v":40258,"vw":118.721763},{"c":116.75,"h":119.075,"l":116.5428,"n":343,"o":118.93,"t":"2025-02-21T05:00:00Z","v":23056,"vw":117.821623},{"c":116.96,"h":117.4392,"l":116.32,"n":366,"o":117.09,"t":"2025-02-24T05:00:00Z","v":27782,"vw":117.187523},{"c":116.95,"h":117.38,"l":115.9716,"n":274,"o":117.22,"t":"2025-02-25T05:00:00Z","v":30759,"vw":116.364389},{"c":116.72,"h":117.97,"l":116.5637,"n":214,"o":117.66,"t":"2025-02-26T05:00:00Z","v":21485,"vw":117.507445},{"c":116.14,"h":117.409,"l":116.095,"n":217,"o":116.85,"t":"2025-02-27T05:00:00Z","v":7805,"vw":116.719771},{"c":117.67,"h":117.67,"l":115.78,"n":261,"o":116.27,"t":"2025-02-28T05:00:00Z","v":8289,"vw":116.630124},{"c":115.96,"h":118.235,"l":115.28,"n":261,"o":118.17,"t":"2025-03-03T05:00:00Z","v":16137,"vw":117.014266},{"c":113.3,"h":114.92,"l":112.48,"n":440,"o":114.92,"t":"2025-03-04T05:00:00Z","v":45015,"vw":113.696372},{"c":114.5,"h":114.935,"l":112.65,"n":238,"o":113.68,"t":"2025-03-05T05:00:00Z","v":17752,"vw":114.01954},{"c":113.28,"h":114.36,"l":112.74,"n":501,"o":113.25,"t":"2025-03-06T05:00:00Z","v":26960,"vw":113.316375},{"c":114.36,"h":114.5569,"l":112.35,"n":233,"o":112.97,"t":"2025-03-07T05:00:00Z","v":33285,"vw":113.969935},{"c":112.05,"h":113.4899,"l":111.2204,"n":336,"o":113.07,"t":"2025-03-10T04:00:00Z","v":28274,"vw":112.139511},{"c":110.58,"h":112.07,"l":109.73,"n":450,"o":112.07,"t":"2025-03-11T04:00:00Z","v":33791,"vw":110.520943},{"c":110.38,"h":111.18,"l":109.515,"n":318,"o":111.18,"t":"2025-03-12T04:00:00Z","v":51417,"vw":110.484008},{"c":109.15,"h":110.8975,"l":108.92,"n":318,"o":110.34,"t":"2025-03-13T04:00:00Z","v":16456,"vw":109.518323},{"c":111.82,"h":111.85,"l":109.9,"n":235,"o":109.9,"t":"2025-03-14T04:00:00Z","v":21495,"vw":111.055107},{"c":113.55,"h":113.89,"l":111.79,"n":197,"o":111.79,"t":"2025-03-17T04:00:00Z","v":9202,"vw":112.954689},{"c":112.8255,"h":113.51,"l":112.6,"n":236,"o":113.23,"t":"2025-03-18T04:00:00Z","v":17935,"vw":112.976296},{"c":114.64,"h":115.03,"l":112.96,"n":159,"o":112.96,"t":"2025-03-19T04:00:00Z","v":16093,"vw":114.141252},{"c":114.46,"h":115.14,"l":113.83,"n":284,"o":113.83,"t":"2025-03-20T04:00:00Z","v":22081,"vw":114.612962},{"c":113.75,"h":113.75,"l":112.5,"n":267,"o":113.26,"t":"2025-03-21T04:00:00Z","v":26818,"vw":113.363137},{"c":115.38,"h":115.38,"l":114.42,"n":240,"o":114.42,"t":"2025-03-24T04:00:00Z","v":15245,"vw":115.081519},{"c":115.55,"h":115.82,"l":115.18,"n":249,"o":115.4,"t":"2025-03-25T04:00:00Z","v":48481,"vw":115.409131},{"c":114.93,"h":116.1362,"l":114.72,"n":211,"o":115.73,"t":"2025-03-26T04:00:00Z","v":6527,"vw":115.647142},{"c":114.27,"h":114.9295,"l":113.69,"n":282,"o":114.55,"t":"2025-03-27T04:00:00Z","v":9367,"vw":114.303909},{"c":111.97,"h":114.16,"l":111.54,"n":339,"o":114.16,"t":"2025-03-28T04:00:00Z","v":19576,"vw":112.306775},{"c":112.665,"h":113,"l":110.69,"n":386,"o":111.07,"t":"2025-03-31T04:00:00Z","v":45614,"vw":112.000357},{"c":113.2,"h":113.3265,"l":111.755,"n":259,"o":112.34,"t":"2025-04-01T04:00:00Z","v":55542,"vw":113.031104},{"c":114.39,"h":114.71,"l":112.05,"n":317,"o":112.05,"t":"2025-04-02T04:00:00Z","v":33990,"vw":114.004077},{"c":107.42,"h":110.6705,"l":107.4,"n":601,"o":110,"t":"2025-04-03T04:00:00Z","v":63442,"vw":108.227483},{"c":100.62,"h":104.21,"l":100.3,"n":643,"o":104.21,"t":"2025-04-04T04:00:00Z","v":54264,"vw":101.955381},{"c":100.01,"h":103.1699,"l":96.1,"n":575,"o":97.49,"t":"2025-04-07T04:00:00Z","v":54255,"vw":99.531891},{"c":98.58,"h":103.86,"l":97.33,"n":389,"o":103.04,"t":"2025-04-08T04:00:00Z","v":53329,"vw":101.417269},{"c":107.05,"h":107.33,"l":97.2681,"n":486,"o":97.51,"t":"2025-04-09T04:00:00Z","v":46542,"vw":102.520788},{"c":103.02,"h":104.73,"l":100.44,"n":311,"o":104.73,"t":"2025-04-10T04:00:00Z","v":50349,"vw":101.960808},{"c":104.13,"h":104.42,"l":101.17,"n":223,"o":102.885,"t":"2025-04-11T04:00:00Z","v":26798,"vw":102.762893},{"c":105.13,"h":105.81,"l":103.82,"n":274,"o":105.81,"t":"2025-04-14T04:00:00Z","v":37206,"vw":105.07874},{"c":104.97,"h":106.01,"l":104.9173,"n":231,"o":105.29,"t":"2025-04-15T04:00:00Z","v":23248,"vw":105.305904},{"c":104.01,"h":105.64,"l":103.27,"n":222,"o":104.7,"t":"2025-04-16T04:00:00Z","v":14703,"vw":104.421304},{"c":105.06,"h":105.9087,"l":104.4699,"n":328,"o":104.6,"t":"2025-04-17T04:00:00Z","v":148112,"vw":105.654993},{"c":102.75,"h":104.16,"l":101.8642,"n":604,"o":104.07,"t":"2025-04-21T04:00:00Z","v":23815,"vw":102.467594},{"c":104.94,"h":105.02,"l":103.7144,"n":213,"o":103.7144,"t":"2025-04-22T04:00:00Z","v":19679,"vw":104.607141},{"c":107.09,"h":109.002,"l":106.6809,"n":253,"o":107.41,"t":"2025-04-23T04:00:00Z","v":39663,"vw":107.826331},{"c":108.76,"h":109.06,"l":107.31,"n":308,"o":107.37,"t":"2025-04-24T04:00:00Z","v":29651,"vw":108.547432},{"c":109.02,"h":109.1066,"l":108.25,"n":163,"o":108.59,"t":"2025-04-25T04:00:00Z","v":15186,"vw":108.706483},{"c":109.47,"h":109.9,"l":108.505,"n":235,"o":109.12,"t":"2025-04-28T04:00:00Z","v":15496,"vw":109.142741},{"c":110.28,"h":110.44,"l":108.95,"n":442,"o":109.05,"t":"2025-04-29T04:00:00Z","v":38877,"vw":109.781452},{"c":109.95,"h":110.28,"l":107.7,"n":397,"o":108.95,"t":"2025-04-30T04:00:00Z","v":18978,"vw":108.866494},{"c":110.41,"h":111.5089,"l":110.16,"n":344,"o":110.52,"t":"2025-05-01T04:00:00Z","v":19700,"vw":110.771988},{"c":112.81,"h":112.93,"l":111.86,"n":297,"o":111.94,"t":"2025-05-02T04:00:00Z","v":18771,"vw":112.417308},{"c":112.83,"h":113.5146,"l":111.99,"n":300,"o":111.99,"t":"2025-05-05T04:00:00Z","v":23074,"vw":113.160883},{"c":112.44,"h":112.945,"l":112.1,"n":174,"o":112.2825,"t":"2025-05-06T04:00:00Z","v":12436,"vw":112.687944},{"c":112.95,"h":113.37,"l":112.185,"n":295,"o":112.88,"t":"2025-05-07T04:00:00Z","v":39267,"vw":112.952679},{"c":113.945,"h":115.1645,"l":113.45,"n":223,"o":113.71,"t":"2025-05-08T04:00:00Z","v":9198,"vw":114.395104},{"c":113.78,"h":114.35,"l":113.42,"n":212,"o":114.35,"t":"2025-05-09T04:00:00Z","v":19297,"vw":113.651457},{"c":117.61,"h":118.0886,"l":116.9623,"n":423,"o":117.09,"t":"2025-05-12T04:00:00Z","v":26635,"vw":117.519726},{"c":118.96,"h":119.55,"l":118.385,"n":287,"o":118.385,"t":"2025-05-13T04:00:00Z","v":41357,"vw":119.224289},{"c":118.54,"h":119.0504,"l":118.35,"n":977,"o":119.02,"t":"2025-05-14T04:00:00Z","v":54390,"vw":118.692855},{"c":119.23,"h":119.28,"l":118.13,"n":189,"o":118.13,"t":"2025-05-15T04:00:00Z","v":107786,"vw":119.019179},{"c":120.26,"h":120.2844,"l":119.24,"n":282,"o":119.24,"t":"2025-05-16T04:00:00Z","v":35766,"vw":119.88382},{"c":120.32,"h":120.36,"l":119.17,"n":376,"o":119.17,"t":"2025-05-19T04:00:00Z","v":21434,"vw":119.972776},{"c":119.69,"h":120.37,"l":119.4,"n":260,"o":120.14,"t":"2025-05-20T04:00:00Z","v":15591,"vw":119.807084},{"c":117.09,"h":118.77,"l":117.009,"n":353,"o":118.72,"t":"2025-05-21T04:00:00Z","v":31615,"vw":117.938818},{"c":116.95,"h":117.67,"l":116.42,"n":434,"o":116.99,"t":"2025-05-22T04:00:00Z","v":28349,"vw":117.211353},{"c":116.56,"h":117,"l":115.56,"n":366,"o":115.56,"t":"2025-05-23T04:00:00Z","v":23478,"vw":116.489058},{"c":118.92,"h":118.92,"l":117.485,"n":387,"o":118.09,"t":"2025-05-27T04:00:00Z","v":17535,"vw":118.392015},{"c":117.8,"h":119,"l":117.8,"n":210,"o":118.82,"t":"2025-05-28T04:00:00Z","v":8927,"vw":118.518612},{"c":118.11,"h":118.137,"l":117.0582,"n":358,"o":118.1,"t":"2025-05-29T04:00:00Z","v":33238,"vw":117.739935},{"c":118,"h":118.42,"l":117.25,"n":238,"o":117.35,"t":"2025-05-30T04:00:00Z","v":20572,"vw":117.927699},{"c":118.37,"h":118.37,"l":116.97,"n":228,"o":118.01,"t":"2025-06-02T04:00:00Z","v":9782,"vw":117.78152},{"c":119.54,"h":119.63,"l":118.27,"n":215,"o":118.27,"t":"2025-06-03T04:00:00Z","v":7646,"vw":119.299993},{"c":118.94,"h":119.88,"l":118.94,"n":400,"o":119.79,"t":"2025-06-04T04:00:00Z","v":19013,"vw":119.310189},{"c":118.83,"h":119.445,"l":118.74,"n":239,"o":119.13,"t":"2025-06-05T04:00:00Z","v":11685,"vw":119.113938},{"c":120.26,"h":120.3478,"l":119.73,"n":229,"o":119.78,"t":"2025-06-06T04:00:00Z","v":15755,"vw":120.069898},{"c":119.92,"h":120.59,"l":119.72,"n":343,"o":120.26,"t":"2025-06-09T04:00:00Z","v":30618,"vw":120.150837},{"c":120.13,"h":120.31,"l":119.828,"n":353,"o":120.15,"t":"2025-06-10T04:00:00Z","v":17194,"vw":120.084868},{"c":120.09,"h":120.56,"l":119.795,"n":271,"o":120.44,"t":"2025-06-11T04:00:00Z","v":33680,"vw":120.181027},{"c":120.15,"h":120.21,"l":119.25,"n":237,"o":119.35,"t":"2025-06-12T04:00:00Z","v":15204,"vw":120.008054},{"c":118.79,"h":119.9078,"l":118.46,"n":258,"o":119.22,"t":"2025-06-13T04:00:00Z","v":10210,"vw":119.188527},{"c":120.23,"h":120.31,"l":119.48,"n":290,"o":119.71,"t":"2025-06-16T04:00:00Z","v":47559,"vw":120.0555},{"c":119.58,"h":120.4252,"l":119.48,"n":299,"o":119.64,"t":"2025-06-17T04:00:00Z","v":11307,"vw":119.821345},{"c":119.68,"h":120.54,"l":119.68,"n":272,"o":119.71,"t":"2025-06-18T04:00:00Z","v":11563,"vw":120.155609},{"c":120.31,"h":120.82,"l":119.875,"n":367,"o":120.3,"t":"2025-06-20T04:00:00Z","v":35206,"vw":120.2382},{"c":120.56,"h":120.57,"l":119.1332,"n":275,"o":120.27,"t":"2025-06-23T04:00:00Z","v":20274,"vw":119.953333},{"c":121.66,"h":121.92,"l":120.97,"n":577,"o":120.97,"t":"2025-06-24T04:00:00Z","v":28443,"vw":121.569276},{"c":120.84,"h":121.83,"l":120.71,"n":302,"o":121.83,"t":"2025-06-25T04:00:00Z","v":104773,"vw":120.839544},{"c":122.46,"h":122.49,"l":121.44,"n":326,"o":121.45,"t":"2025-06-26T04:00:00Z","v":22214,"vw":122.132578},{"c":123.15,"h":123.5218,"l":122.35,"n":381,"o":122.7,"t":"2025-06-27T04:00:00Z","v":30408,"vw":122.87176},{"c":123.6,"h":123.72,"l":123.23,"n":397,"o":123.63,"t":"2025-06-30T04:00:00Z","v":37636,"vw":123.453308},{"c":124.87,"h":125.2477,"l":123.14,"n":453,"o":123.14,"t":"2025-07-01T04:00:00Z","v":48442,"vw":124.739679},{"c":125.31,"h":125.44,"l":124.6,"n":387,"o":124.99,"t":"2025-07-02T04:00:00Z","v":18491,"vw":124.95266},{"c":126.13,"h":126.6223,"l":125.84,"n":236,"o":125.87,"t":"2025-07-03T04:00:00Z","v":17691,"vw":126.315366},{"c":125.45,"h":126.33,"l":124.71,"n":434,"o":125.98,"t":"2025-07-07T04:00:00Z","v":59868,"vw":125.522114},{"c":125.58,"h":125.83,"l":125.38,"n":296,"o":125.6,"t":"2025-07-08T04:00:00Z","v":13286,"vw":125.62877},{"c":125.72,"h":126.16,"l":125.37,"n":358,"o":126.16,"t":"2025-07-09T04:00:00Z","v":26037,"vw":125.659243},{"c":126.86,"h":127.1,"l":125.865,"n":418,"o":126.07,"t":"2025-07-10T04:00:00Z","v":19222,"vw":126.856875},{"c":125.79,"h":126.19,"l":125.78,"n":480,"o":126.07,"t":"2025-07-11T04:00:00Z","v":22375,"vw":125.976771},{"c":126.54,"h":126.57,"l":125.58,"n":488,"o":125.58,"t":"2025-07-14T04:00:00Z","v":39276,"vw":126.004227},{"c":124.37,"h":126.57,"l":124.37,"n":362,"o":126.39,"t":"2025-07-15T04:00:00Z","v":15469,"vw":125.110923},{"c":124.2463,"h":124.42,"l":122.8612,"n":427,"o":124.37,"t":"2025-07-16T04:00:00Z","v":33474,"vw":123.829753},{"c":125.2283,"h":125.375,"l":124.36,"n":281,"o":124.36,"t":"2025-07-17T04:00:00Z","v":13258,"vw":125.025175},{"c":125.5271,"h":125.875,"l":125.3063,"n":257,"o":125.76,"t":"2025-07-18T04:00:00Z","v":34526,"vw":125.608393},{"c":125.1753,"h":126.2,"l":125.1753,"n":335,"o":125.87,"t":"2025-07-21T04:00:00Z","v":15535,"vw":125.83581},{"c":126.3345,"h":126.3345,"l":125.2,"n":223,"o":125.2,"t":"2025-07-22T04:00:00Z","v":10366,"vw":125.898791},{"c":127.9397,"h":128.02,"l":127.18,"n":251,"o":127.18,"t":"2025-07-23T04:00:00Z","v":18407,"vw":127.64472},{"c":126.83,"h":128.02,"l":126.83,"n":346,"o":127.96,"t":"2025-07-24T04:00:00Z","v":26108,"vw":127.405399},{"c":127.4,"h":127.5499,"l":126.595,"n":264,"o":126.9,"t":"2025-07-25T04:00:00Z","v":23543,"vw":127.239009},{"c":127.1413,"h":127.71,"l":126.8485,"n":442,"o":127.71,"t":"2025-07-28T04:00:00Z","v":20292,"vw":127.243289},{"c":126.29,"h":127.13,"l":126.0577,"n":614,"o":127.08,"t":"2025-07-29T04:00:00Z","v":16906,"vw":126.384117},{"c":125.4303,"h":126.55,"l":124.87,"n":557,"o":126.05,"t":"2025-07-30T04:00:00Z","v":23926,"vw":125.784287},{"c":124.9691,"h":126.32,"l":124.86,"n":568,"o":125.6,"t":"2025-07-31T04:00:00Z","v":25795,"vw":125.448495},{"c":123.59,"h":123.9157,"l":122.9641,"n":421,"o":123.74,"t":"2025-08-01T04:00:00Z","v":30178,"vw":123.540054},{"c":125.1698,"h":125.1799,"l":124.18,"n":297,"o":124.18,"t":"2025-08-04T04:00:00Z","v":13308,"vw":124.817201},{"c":124.9604,"h":125.464,"l":124.38,"n":259,"o":125.33,"t":"2025-08-05T04:00:00Z","v":9114,"vw":124.994567},{"c":124.8625,"h":125.33,"l":124.633,"n":383,"o":125.33,"t":"2025-08-06T04:00:00Z","v":23632,"vw":124.988782},{"c":124.73,"h":125.84,"l":124.41,"n":676,"o":125.84,"t":"2025-08-07T04:00:00Z","v":29612,"vw":124.881426},{"c":125.61,"h":125.755,"l":125.298,"n":252,"o":125.3,"t":"2025-08-08T04:00:00Z","v":15456,"vw":125.593972},{"c":125.37,"h":126.2649,"l":125.13,"n":426,"o":126,"t":"2025-08-11T04:00:00Z","v":31329,"vw":125.52228},{"c":127.7394,"h":127.79,"l":125.915,"n":390,"o":126.03,"t":"2025-08-12T04:00:00Z","v":23090,"vw":127.194578},{"c":129.61,"h":129.65,"l":127.95,"n":613,"o":127.95,"t":"2025-08-13T04:00:00Z","v":37490,"vw":128.940192},{"c":128.79,"h":128.9252,"l":127.99,"n":362,"o":128.35,"t":"2025-08-14T04:00:00Z","v":25651,"vw":128.281083},{"c":128.5169,"h":129.4219,"l":128.48,"n":333,"o":129.36,"t":"2025-08-15T04:00:00Z","v":15153,"vw":128.76048},{"c":128.3864,"h":128.664,"l":128.24,"n":366,"o":128.49,"t":"2025-08-18T04:00:00Z","v":59524,"vw":128.383347},{"c":128.7671,"h":129.3287,"l":128.4,"n":664,"o":128.53,"t":"2025-08-19T04:00:00Z","v":28628,"vw":128.773897},{"c":128.8072,"h":129.0425,"l":128.315,"n":386,"o":128.74,"t":"2025-08-20T04:00:00Z","v":33613,"vw":128.725042},{"c":128.51,"h":128.7393,"l":128.155,"n":281,"o":128.71,"t":"2025-08-21T04:00:00Z","v":12257,"vw":128.47039},{"c":131.31,"h":131.37,"l":129.04,"n":509,"o":129.04,"t":"2025-08-22T04:00:00Z","v":36507,"vw":130.989181},{"c":130.78,"h":131.19,"l":130.72,"n":448,"o":131.19,"t":"2025-08-25T04:00:00Z","v":36276,"vw":130.892054},{"c":131.02,"h":131.11,"l":130.48,"n":367,"o":130.6,"t":"2025-08-26T04:00:00Z","v":23472,"vw":130.802475},{"c":131.5977,"h":131.77,"l":131,"n":555,"o":131.01,"t":"2025-08-27T04:00:00Z","v":59721,"vw":131.475724},{"c":131.4029,"h":131.95,"l":130.8,"n":649,"o":131.95,"t":"2025-08-28T04:00:00Z","v":132266,"vw":131.10005},{"c":131.2555,"h":131.7914,"l":131.01,"n":318,"o":131.34,"t":"2025-08-29T04:00:00Z","v":34541,"vw":131.191528},{"c":130.7189,"h":130.8,"l":129.78,"n":493,"o":130.06,"t":"2025-09-02T04:00:00Z","v":30000,"vw":130.384497},{"c":130.4179,"h":131.0715,"l":129.99,"n":480,"o":130.54,"t":"2025-09-03T04:00:00Z","v":66199,"vw":130.204298},{"c":131.55,"h":131.55,"l":130.53,"n":523,"o":130.58,"t":"2025-09-04T04:00:00Z","v":62154,"vw":131.239201},{"c":131.11,"h":132.31,"l":130.53,"n":490,"o":131.85,"t":"2025-09-05T04:00:00Z","v":80269,"vw":130.97156},{"c":131.17,"h":131.36,"l":130.175,"n":362,"o":131.36,"t":"2025-09-08T04:00:00Z","v":21014,"vw":130.762493},{"c":131.5,"h":131.735,"l":131.01,"n":865,"o":131.32,"t":"2025-09-09T04:00:00Z","v":35272,"vw":131.308014},{"c":130.8,"h":131.7699,"l":130.38,"n":321,"o":131.45,"t":"2025-09-10T04:00:00Z","v":15090,"vw":130.861809},{"c":132.8341,"h":132.9,"l":131.2501,"n":358,"o":131.38,"t":"2025-09-11T04:00:00Z","v":27386,"vw":132.442695},{"c":131.9704,"h":132.85,"l":131.94,"n":308,"o":132.85,"t":"2025-09-12T04:00:00Z","v":21055,"vw":132.16068},{"c":131.445,"h":132.46,"l":131.445,"n":374,"o":132.46,"t":"2025-09-15T04:00:00Z","v":15622,"vw":131.788214},{"c":131.04,"h":131.68,"l":130.55,"n":477,"o":131.68,"t":"2025-09-16T04:00:00Z","v":27229,"vw":130.975955},{"c":131.53,"h":132.81,"l":131.19,"n":425,"o":131.19,"t":"2025-09-17T04:00:00Z","v":44422,"vw":131.712458},{"c":132.31,"h":132.53,"l":131.71,"n":322,"o":131.95,"t":"2025-09-18T04:00:00Z","v":26820,"vw":132.181832},{"c":131.87,"h":132.43,"l":131.4476,"n":383,"o":132.43,"t":"2025-09-19T04:00:00Z","v":17846,"vw":131.791138},{"c":131.36,"h":131.6,"l":130.775,"n":372,"o":131.33,"t":"2025-09-22T04:00:00Z","v":16477,"vw":131.209702},{"c":131.4878,"h":132.615,"l":131.3108,"n":343,"o":131.67,"t":"2025-09-23T04:00:00Z","v":16862,"vw":131.898122},{"c":131.66,"h":132.1545,"l":131.56,"n":216,"o":131.97,"t":"2025-09-24T04:00:00Z","v":14615,"vw":131.805421},{"c":130.75,"h":131.27,"l":130.3845,"n":504,"o":131.04,"t":"2025-09-25T04:00:00Z","v":57904,"vw":130.638017},{"c":132.49,"h":132.51,"l":131.39,"n":512,"o":131.39,"t":"2025-09-26T04:00:00Z","v":23062,"vw":132.040401},{"c":132.7708,"h":133.09,"l":132.11,"n":445,"o":133.06,"t":"2025-09-29T04:00:00Z","v":28417,"vw":132.698982},{"c":132.48,"h":133.2,"l":131.7876,"n":426,"o":133.2,"t":"2025-09-30T04:00:00Z","v":17830,"vw":132.253094},{"c":132.2329,"h":132.4792,"l":132.0259,"n":400,"o":132.21,"t":"2025-10-01T04:00:00Z","v":18601,"vw":132.260115},{"c":132.7137,"h":132.779,"l":131.85,"n":319,"o":132.48,"t":"2025-10-02T04:00:00Z","v":39133,"vw":132.350651},{"c":133.4574,"h":134.05,"l":132.935,"n":233,"o":133.04,"t":"2025-10-03T04:00:00Z","v":15949,"vw":133.623545},{"c":133.0622,"h":134.08,"l":132.9551,"n":477,"o":134.08,"t":"2025-10-06T04:00:00Z","v":21101,"vw":133.337811},{"c":132.77,"h":133.5727,"l":132.38,"n":308,"o":133.56,"t":"2025-10-07T04:00:00Z","v":13197,"vw":132.608374},{"c":132.69,"h":133.24,"l":132.485,"n":482,"o":133.24,"t":"2025-10-08T04:00:00Z","v":17802,"vw":132.812221},{"c":131.95,"h":133.07,"l":131.83,"n":382,"o":133.07,"t":"2025-10-09T04:00:00Z","v":17678,"vw":132.085714},{"c":128.88,"h":132.48,"l":128.88,"n":411,"o":132.38,"t":"2025-10-10T04:00:00Z","v":73883,"vw":130.274986},{"c":130.06,"h":130.31,"l":129.5201,"n":412,"o":130.18,"t":"2025-10-13T04:00:00Z","v":43546,"vw":130.184808},{"c":131.9037,"h":132.56,"l":129.02,"n":414,"o":129.02,"t":"2025-10-14T04:00:00Z","v":31515,"vw":131.241971},{"c":131.4389,"h":132.765,"l":131.12,"n":346,"o":132.67,"t":"2025-10-15T04:00:00Z","v":23658,"vw":132.129124},{"c":129.51,"h":131.64,"l":129.18,"n":467,"o":131.64,"t":"2025-10-16T04:00:00Z","v":24830,"vw":130.435653},{"c":130.2856,"h":130.5169,"l":129.6,"n":352,"o":129.64,"t":"2025-10-17T04:00:00Z","v":17147,"vw":130.164814},{"c":131.5272,"h":131.795,"l":130.93,"n":318,"o":131.11,"t":"2025-10-20T04:00:00Z","v":16837,"vw":131.403735},{"c":132.3414,"h":132.8085,"l":131.58,"n":371,"o":131.77,"t":"2025-10-21T04:00:00Z","v":19435,"vw":132.45648},{"c":131.8311,"h":132.385,"l":131.29,"n":378,"o":132.3,"t":"2025-10-22T04:00:00Z","v":13609,"vw":131.940109},{"c":132.5911,"h":132.9461,"l":131.87,"n":379,"o":131.87,"t":"2025-10-23T04:00:00Z","v":21304,"vw":132.405244},{"c":133.7431,"h":134.2652,"l":133.37,"n":446,"o":133.37,"t":"2025-10-24T04:00:00Z","v":25885,"vw":133.935966},{"c":134.6707,"h":134.73,"l":134.2792,"n":551,"o":134.55,"t":"2025-10-27T04:00:00Z","v":44805,"vw":134.579745},{"c":134.0383,"h":134.95,"l":133.9797,"n":427,"o":134.82,"t":"2025-10-28T04:00:00Z","v":33568,"vw":134.542361},{"c":131.04,"h":132.56,"l":130.7588,"n":658,"o":132.1,"t":"2025-10-29T04:00:00Z","v":74510,"vw":132.09837},{"c":128.83,"h":130.6097,"l":128.83,"n":441,"o":129.95,"t":"2025-10-30T04:00:00Z","v":36460,"vw":129.866465},{"c":129.7106,"h":130.02,"l":128.59,"n":522,"o":129.16,"t":"2025-10-31T04:00:00Z","v":32233,"vw":129.346043},{"c":129.43,"h":129.79,"l":128.02,"n":617,"o":129.79,"t":"2025-11-03T05:00:00Z","v":34937,"vw":129.023616},{"c":128.72,"h":129.05,"l":127.9912,"n":378,"o":128.11,"t":"2025-11-04T05:00:00Z","v":14856,"vw":128.760588},{"c":129.33,"h":129.9404,"l":128.72,"n":304,"o":128.87,"t":"2025-11-05T05:00:00Z","v":16706,"vw":129.409996},{"c":128.1,"h":129.66,"l":128,"n":340,"o":129.505,"t":"2025-11-06T05:00:00Z","v":12815,"vw":128.452615},{"c":129.56,"h":129.6,"l":127.97,"n":438,"o":127.97,"t":"2025-11-07T05:00:00Z","v":38159,"vw":129.178213},{"c":129.75,"h":130.1245,"l":129.0985,"n":518,"o":129.77,"t":"2025-11-10T05:00:00Z","v":26028,"vw":129.637366},{"c":130.4219,"h":130.962,"l":130.03,"n":396,"o":130.15,"t":"2025-11-11T05:00:00Z","v":15619,"vw":130.592951},{"c":131.19,"h":131.75,"l":130.79,"n":438,"o":130.79,"t":"2025-11-12T05:00:00Z","v":35491,"vw":131.439855},{"c":129.7252,"h":131.3391,"l":129.61,"n":603,"o":130.66,"t":"2025-11-13T05:00:00Z","v":35875,"vw":130.463627},{"c":128.9406,"h":129.75,"l":128.63,"n":412,"o":129.08,"t":"2025-11-14T05:00:00Z","v":25878,"vw":129.202609},{"c":127.0583,"h":129.0275,"l":126.6573,"n":392,"o":128.66,"t":"2025-11-17T05:00:00Z","v":16740,"vw":128.348519},{"c":127.5752,"h":128.13,"l":126.54,"n":464,"o":126.75,"t":"2025-11-18T05:00:00Z","v":16259,"vw":127.452466},{"c":127.26,"h":127.8478,"l":126.779,"n":389,"o":127.43,"t":"2025-11-19T05:00:00Z","v":51772,"vw":127.119189},{"c":125.5251,"h":128.85,"l":125.47,"n":422,"o":128.51,"t":"2025-11-20T05:00:00Z","v":17580,"vw":127.08202},{"c":127.9713,"h":128.6063,"l":126.0034,"n":315,"o":126.01,"t":"2025-11-21T05:00:00Z","v":28613,"vw":127.163142},{"c":128.87,"h":129.08,"l":128.007,"n":332,"o":128.63,"t":"2025-11-24T05:00:00Z","v":13688,"vw":128.882914},{"c":131.0968,"h":131.28,"l":129.05,"n":336,"o":129.05,"t":"2025-11-25T05:00:00Z","v":18650,"vw":130.484856},{"c":132.2331,"h":132.767,"l":131.27,"n":319,"o":131.42,"t":"2025-11-26T05:00:00Z","v":21364,"vw":132.377349},{"c":132.6349,"h":133.0688,"l":132.545,"n":170,"o":132.6,"t":"2025-11-28T05:00:00Z","v":4289,"vw":132.837774},{"c":132.3488,"h":133.2688,"l":132.15,"n":281,"o":132.15,"t":"2025-12-01T05:00:00Z","v":26096,"vw":132.845222},{"c":132.2,"h":132.66,"l":131.86,"n":356,"o":132.66,"t":"2025-12-02T05:00:00Z","v":20730,"vw":132.252331},{"c":133.31,"h":133.33,"l":132.51,"n":360,"o":132.51,"t":"2025-12-03T05:00:00Z","v":16604,"vw":133.148488},{"c":133.0848,"h":133.4999,"l":132.835,"n":303,"o":132.99,"t":"2025-12-04T05:00:00Z","v":13779,"vw":133.173784},{"c":133.1278,"h":133.845,"l":133.1278,"n":306,"o":133.24,"t":"2025-12-05T05:00:00Z","v":23988,"vw":133.5081},{"c":132.9521,"h":133.74,"l":132.7801,"n":397,"o":133.74,"t":"2025-12-08T05:00:00Z","v":19259,"vw":133.12812},{"c":132.9555,"h":133.7549,"l":132.76,"n":459,"o":132.76,"t":"2025-12-09T05:00:00Z","v":24094,"vw":133.291421},{"c":134.57,"h":134.8015,"l":132.98,"n":346,"o":133.1,"t":"2025-12-10T05:00:00Z","v":26233,"vw":133.827526},{"c":136.29,"h":136.5,"l":134.38,"n":383,"o":134.38,"t":"2025-12-11T05:00:00Z","v":29858,"vw":136.126545},{"c":135.94,"h":136.88,"l":135.64,"n":354,"o":136.88,"t":"2025-12-12T05:00:00Z","v":30910,"vw":136.282331},{"c":135.8516,"h":136.39,"l":135.455,"n":347,"o":136.39,"t":"2025-12-15T05:00:00Z","v":19365,"vw":135.770298},{"c":134.9181,"h":136.1424,"l":134.4601,"n":436,"o":136.1424,"t":"2025-12-16T05:00:00Z","v":21053,"vw":135.063589},{"c":134.5613,"h":135.515,"l":134.495,"n":449,"o":134.99,"t":"2025-12-17T05:00:00Z","v":18854,"vw":134.858912},{"c":134.7462,"h":135.826,"l":134.6801,"n":378,"o":135.09,"t":"2025-12-18T05:00:00Z","v":23622,"vw":135.021495},{"c":135.53,"h":135.77,"l":134.76,"n":329,"o":134.76,"t":"2025-12-19T05:00:00Z","v":22610,"vw":135.535031},{"c":136.0528,"h":136.304,"l":135.37,"n":439,"o":135.37,"t":"2025-12-22T05:00:00Z","v":42087,"vw":135.779674},{"c":135.73,"h":136.1183,"l":135.64,"n":439,"o":135.78,"t":"2025-12-23T05:00:00Z","v":32860,"vw":135.919994},{"c":136.51,"h":136.58,"l":135.83,"n":214,"o":135.83,"t":"2025-12-24T05:00:00Z","v":9116,"vw":136.260571},{"c":136.38,"h":136.54,"l":135.99,"n":294,"o":136.54,"t":"2025-12-26T05:00:00Z","v":43910,"vw":136.270533},{"c":135.62,"h":136.47,"l":135.51,"n":449,"o":136.12,"t":"2025-12-29T05:00:00Z","v":30023,"vw":135.72518},{"c":135.3,"h":135.97,"l":135.27,"n":326,"o":135.97,"t":"2025-12-30T05:00:00Z","v":25198,"vw":135.465631},{"c":134.3203,"h":135.44,"l":134.3,"n":312,"o":135.44,"t":"2025-12-31T05:00:00Z","v":21804,"vw":134.706447},{"c":135.5512,"h":135.81,"l":134.0162,"n":426,"o":135.05,"t":"2026-01-02T05:00:00Z","v":25336,"vw":135.276279},{"c":137.77,"h":138.295,"l":136.25,"n":546,"o":136.25,"t":"2026-01-05T05:00:00Z","v":47450,"vw":137.478563},{"c":137.9344,"h":138.12,"l":137,"n":474,"o":137.54,"t":"2026-01-06T05:00:00Z","v":33221,"vw":137.6636},{"c":136.0659,"h":138.05,"l":135.9804,"n":746,"o":138.05,"t":"2026-01-07T05:00:00Z","v":27310,"vw":136.355829},{"c":137.74,"h":137.99,"l":135.86,"n":451,"o":135.86,"t":"2026-01-08T05:00:00Z","v":44522,"vw":137.502348},{"c":138.1506,"h":138.5,"l":137.46,"n":582,"o":138.19,"t":"2026-01-09T05:00:00Z","v":26567,"vw":138.125348},{"c":137.9286,"h":138.02,"l":137.13,"n":735,"o":137.13,"t":"2026-01-12T05:00:00Z","v":128433,"vw":137.675128},{"c":137.3181,"h":138.11,"l":137.16,"n":391,"o":137.96,"t":"2026-01-13T05:00:00Z","v":70352,"vw":137.412447},{"c":137.1147,"h":137.33,"l":136.74,"n":523,"o":137.16,"t":"2026-01-14T05:00:00Z","v":40241,"vw":137.045069},{"c":138.0584,"h":138.4299,"l":137.11,"n":821,"o":137.11,"t":"2026-01-15T05:00:00Z","v":100645,"vw":138.165372},{"c":136.9693,"h":138.09,"l":136.9,"n":482,"o":138.09,"t":"2026-01-16T05:00:00Z","v":33678,"vw":137.229536},{"c":135.07,"h":136.23,"l":134.8,"n":950,"o":135.41,"t":"2026-01-20T05:00:00Z","v":103572,"vw":135.370373},{"c":136.8237,"h":137.4,"l":135.79,"n":397,"o":135.79,"t":"2026-01-21T05:00:00Z","v":24726,"vw":136.492078},{"c":137.31,"h":137.83,"l":137.052,"n":493,"o":137.48,"t":"2026-01-22T05:00:00Z","v":68886,"vw":137.492339},{"c":136.1231,"h":136.91,"l":135.5668,"n":500,"o":136.83,"t":"2026-01-23T05:00:00Z","v":41542,"vw":136.149295},{"c":136.1543,"h":136.88,"l":136.112,"n":408,"o":136.3,"t":"2026-01-26T05:00:00Z","v":18892,"vw":136.277788},{"c":136.4613,"h":136.915,"l":136.0601,"n":477,"o":136.91,"t":"2026-01-27T05:00:00Z","v":37668,"vw":136.474657},{"c":135.85,"h":136.4068,"l":135.44,"n":408,"o":136.18,"t":"2026-01-28T05:00:00Z","v":23808,"vw":135.7805},{"c":135.8945,"h":136.24,"l":135.0701,"n":437,"o":136.24,"t":"2026-01-29T05:00:00Z","v":34903,"vw":135.661604},{"c":135.5435,"h":135.77,"l":134.7252,"n":423,"o":135.77,"t":"2026-01-30T05:00:00Z","v":18418,"vw":135.314323},{"c":136.95,"h":137.02,"l":135.43,"n":427,"o":135.43,"t":"2026-02-02T05:00:00Z","v":36501,"vw":136.505003},{"c":135.72,"h":137.08,"l":134.715,"n":521,"o":135.83,"t":"2026-02-03T05:00:00Z","v":36103,"vw":135.646886},{"c":137.62,"h":138.1695,"l":136.28,"n":520,"o":136.28,"t":"2026-02-04T05:00:00Z","v":38770,"vw":137.583527},{"c":136.88,"h":137.37,"l":136.3705,"n":358,"o":136.82,"t":"2026-02-05T05:00:00Z","v":17634,"vw":136.881721},{"c":139.6,"h":139.68,"l":137.86,"n":415,"o":137.86,"t":"2026-02-06T05:00:00Z","v":28630,"vw":139.39466},{"c":139.39,"h":139.845,"l":139.24,"n":418,"o":139.43,"t":"2026-02-09T05:00:00Z","v":23289,"vw":139.5961},{"c":139.38,"h":139.92,"l":139.03,"n":282,"o":139.28,"t":"2026-02-10T05:00:00Z","v":13518,"vw":139.471029},{"c":138.9817,"h":140.1,"l":138.7501,"n":343,"o":139.93,"t":"2026-02-11T05:00:00Z","v":19717,"vw":139.165353},{"c":136.8043,"h":140.01,"l":136.31,"n":437,"o":139.18,"t":"2026-02-12T05:00:00Z","v":39052,"vw":137.117221},{"c":137.8638,"h":138.23,"l":136.6,"n":367,"o":137,"t":"2026-02-13T05:00:00Z","v":41144,"vw":137.436979},{"c":138.5166,"h":139.015,"l":137.369,"n":631,"o":137.89,"t":"2026-02-17T05:00:00Z","v":30828,"vw":138.383079},{"c":139.6052,"h":139.89,"l":138.63,"n":361,"o":138.63,"t":"2026-02-18T05:00:00Z","v":14839,"vw":139.524548},{"c":138.62,"h":139.1999,"l":137.904,"n":603,"o":138.94,"t":"2026-02-19T05:00:00Z","v":61667,"vw":138.535607},{"c":139.41,"h":139.429,"l":138.205,"n":391,"o":138.4681,"t":"2026-02-20T05:00:00Z","v":14210,"vw":138.916141},{"c":136.5112,"h":139.24,"l":135.83,"n":455,"o":138.91,"t":"2026-02-23T05:00:00Z","v":19285,"vw":137.253497},{"c":137.775,"h":137.9096,"l":136.53,"n":336,"o":136.53,"t":"2026-02-24T05:00:00Z","v":10352,"vw":137.258602},{"c":138.5,"h":138.58,"l":137.2842,"n":334,"o":138.24,"t":"2026-02-25T05:00:00Z","v":24838,"vw":138.050337},{"c":139.0877,"h":139.27,"l":138.1526,"n":276,"o":138.84,"t":"2026-02-26T05:00:00Z","v":16732,"vw":138.772383},{"c":137.7937,"h":138.22,"l":136.7656,"n":366,"o":138.22,"t":"2026-02-27T05:00:00Z","v":22031,"vw":137.412483},{"c":137.8028,"h":138.28,"l":136.17,"n":358,"o":136.17,"t":"2026-03-02T05:00:00Z","v":11073,"vw":137.184429},{"c":137,"h":137.475,"l":134.2363,"n":412,"o":135.21,"t":"2026-03-03T05:00:00Z","v":22215,"vw":135.55211},{"c":138.0016,"h":138.17,"l":136.99,"n":227,"o":137.65,"t":"2026-03-04T05:00:00Z","v":13589,"vw":137.723818},{"c":136.6845,"h":138.23,"l":135.98,"n":588,"o":137.11,"t":"2026-03-05T05:00:00Z","v":26112,"vw":136.611508},{"c":134.6073,"h":135.37,"l":133.31,"n":438,"o":135.37,"t":"2026-03-06T05:00:00Z","v":33089,"vw":134.030927},{"c":134.4775,"h":134.61,"l":131,"n":436,"o":133.01,"t":"2026-03-09T04:00:00Z","v":23504,"vw":132.453894},{"c":133.4823,"h":135.18,"l":133.403,"n":333,"o":134.05,"t":"2026-03-10T04:00:00Z","v":20463,"vw":134.214268},{"c":133.3081,"h":133.93,"l":132.5638,"n":368,"o":133.25,"t":"2026-03-11T04:00:00Z","v":24953,"vw":133.125875},{"c":131.0322,"h":132.715,"l":131.0322,"n":394,"o":131.98,"t":"2026-03-12T04:00:00Z","v":17490,"vw":131.869107},{"c":130.35,"h":131.83,"l":130.32,"n":571,"o":131.47,"t":"2026-03-13T04:00:00Z","v":55254,"vw":130.824876},{"c":131.1078,"h":132,"l":131,"n":455,"o":131.37,"t":"2026-03-16T04:00:00Z","v":24590,"vw":131.38917},{"c":132.0695,"h":133.17,"l":131.66,"n":516,"o":131.66,"t":"2026-03-17T04:00:00Z","v":23336,"vw":132.3142},{"c":130.6611,"h":131.87,"l":130.63,"n":339,"o":131.48,"t":"2026-03-18T04:00:00Z","v":12991,"vw":131.433576},{"c":130.9465,"h":131.3155,"l":129.84,"n":334,"o":130,"t":"2026-03-19T04:00:00Z","v":17127,"vw":130.705591},{"c":129.5159,"h":130.77,"l":128.88,"n":659,"o":130.71,"t":"2026-03-20T04:00:00Z","v":42965,"vw":129.32186},{"c":131.267,"h":132.77,"l":130.8722,"n":482,"o":131.17,"t":"2026-03-23T04:00:00Z","v":26465,"vw":131.673554},{"c":131.6198,"h":132.39,"l":130.23,"n":359,"o":130.23,"t":"2026-03-24T04:00:00Z","v":14883,"vw":131.534093},{"c":132.2108,"h":133.42,"l":131.775,"n":299,"o":132.58,"t":"2026-03-25T04:00:00Z","v":13608,"vw":132.324112},{"c":131.1107,"h":132.833,"l":131.01,"n":515,"o":131.42,"t":"2026-03-26T04:00:00Z","v":16713,"vw":131.622845},{"c":128.8564,"h":130.73,"l":128.685,"n":569,"o":130.73,"t":"2026-03-27T04:00:00Z","v":66617,"vw":129.540163},{"c":128.42,"h":130.09,"l":128.2964,"n":522,"o":130.09,"t":"2026-03-30T04:00:00Z","v":19389,"vw":129.243478},{"c":131.2492,"h":131.73,"l":129.14,"n":880,"o":129.63,"t":"2026-03-31T04:00:00Z","v":39626,"vw":130.164646},{"c":132.07,"h":132.57,"l":131.29,"n":616,"o":131.97,"t":"2026-04-01T04:00:00Z","v":26542,"vw":132.167051},{"c":132.28,"h":132.8,"l":130.4503,"n":429,"o":130.4503,"t":"2026-04-02T04:00:00Z","v":17242,"vw":131.494577},{"c":133.3537,"h":133.375,"l":132.02,"n":526,"o":132.02,"t":"2026-04-06T04:00:00Z","v":24574,"vw":132.98347},{"c":132.9318,"h":133.545,"l":132.366,"n":603,"o":132.73,"t":"2026-04-07T04:00:00Z","v":32184,"vw":132.85879},{"c":136.1325,"h":136.6837,"l":135.74,"n":389,"o":135.85,"t":"2026-04-08T04:00:00Z","v":13962,"vw":136.169857},{"c":136.3799,"h":136.7,"l":135.528,"n":485,"o":135.54,"t":"2026-04-09T04:00:00Z","v":19716,"vw":136.131654},{"c":135.2913,"h":136.7,"l":135.2103,"n":560,"o":136.7,"t":"2026-04-10T04:00:00Z","v":30551,"vw":135.539849},{"c":137.3076,"h":137.359,"l":134.84,"n":456,"o":134.93,"t":"2026-04-13T04:00:00Z","v":38312,"vw":135.716453},{"c":137.63,"h":138.1599,"l":137.19,"n":353,"o":137.34,"t":"2026-04-14T04:00:00Z","v":37725,"vw":137.960692},{"c":137.3951,"h":137.97,"l":137.2,"n":363,"o":137.68,"t":"2026-04-15T04:00:00Z","v":13288,"vw":137.597726},{"c":137.8346,"h":138.165,"l":137.46,"n":484,"o":137.46,"t":"2026-04-16T04:00:00Z","v":13025,"vw":137.892415},{"c":139.8346,"h":140.9684,"l":138.4,"n":501,"o":138.86,"t":"2026-04-17T04:00:00Z","v":22388,"vw":140.272267},{"c":140.37,"h":140.55,"l":139.57,"n":867,"o":139.57,"t":"2026-04-20T04:00:00Z","v":59147,"vw":140.290857},{"c":139.649,"h":141.39,"l":139.64,"n":359,"o":140.65,"t":"2026-04-21T04:00:00Z","v":22488,"vw":140.335159},{"c":139.2869,"h":140.66,"l":139.055,"n":273,"o":140.66,"t":"2026-04-22T04:00:00Z","v":8989,"vw":139.682311},{"c":138.44,"h":138.83,"l":137,"n":831,"o":138.63,"t":"2026-04-23T04:00:00Z","v":62102,"vw":138.252351},{"c":137.0769,"h":137.7,"l":136.92,"n":421,"o":137.7,"t":"2026-04-24T04:00:00Z","v":25018,"vw":137.367081},{"c":137.68,"h":137.845,"l":137.2,"n":312,"o":137.2,"t":"2026-04-27T04:00:00Z","v":11824,"vw":137.57568},{"c":137.1949,"h":138.46,"l":136.94,"n":293,"o":138.28,"t":"2026-04-28T04:00:00Z","v":27565,"vw":137.464902},{"c":136.88,"h":137.42,"l":136.503,"n":342,"o":137.42,"t":"2026-04-29T04:00:00Z","v":13243,"vw":136.800839},{"c":138.8,"h":138.8,"l":136.49,"n":353,"o":136.49,"t":"2026-04-30T04:00:00Z","v":39234,"vw":138.446865},{"c":138.21,"h":139.28,"l":138.21,"n":344,"o":139.28,"t":"2026-05-01T04:00:00Z","v":19789,"vw":138.774638},{"c":137.41,"h":138.605,"l":137.1234,"n":408,"o":137.93,"t":"2026-05-04T04:00:00Z","v":21024,"vw":137.659875},{"c":138.03,"h":138.45,"l":137.15,"n":303,"o":137.15,"t":"2026-05-05T04:00:00Z","v":24254,"vw":137.84151},{"c":138.78,"h":139.41,"l":138.34,"n":363,"o":138.34,"t":"2026-05-06T04:00:00Z","v":50732,"vw":138.951378},{"c":137.31,"h":138.81,"l":137.31,"n":342,"o":138.81,"t":"2026-05-07T04:00:00Z","v":20676,"vw":137.70348},{"c":136.92,"h":137.94,"l":136.87,"n":315,"o":137.94,"t":"2026-05-08T04:00:00Z","v":19147,"vw":137.421336},{"c":135.5834,"h":136.92,"l":135.57,"n":432,"o":136.92,"t":"2026-05-11T04:00:00Z","v":28314,"vw":135.934439},{"c":135.41,"h":135.7,"l":134.25,"n":394,"o":135.36,"t":"2026-05-12T04:00:00Z","v":23844,"vw":135.096248},{"c":134.3811,"h":134.91,"l":134.01,"n":484,"o":134.91,"t":"2026-05-13T04:00:00Z","v":30173,"vw":134.465534},{"c":135.202,"h":135.91,"l":134.77,"n":1146,"o":135.19,"t":"2026-05-14T04:00:00Z","v":95460,"vw":135.364493},{"c":134.35,"h":135.2,"l":134.21,"n":420,"o":135.11,"t":"2026-05-15T04:00:00Z","v":12485,"vw":134.576395},{"c":134.9764,"h":135.79,"l":134.15,"n":943,"o":134.2,"t":"2026-05-18T04:00:00Z","v":99415,"vw":135.161892},{"c":133.6341,"h":134.51,"l":133.45,"n":532,"o":134.51,"t":"2026-05-19T04:00:00Z","v":38244,"vw":134.117252},{"c":136.0813,"h":136.0918,"l":133.57,"n":384,"o":133.78,"t":"2026-05-20T04:00:00Z","v":13543,"vw":135.388481},{"c":135.7317,"h":136.03,"l":133.9401,"n":542,"o":135.18,"t":"2026-05-21T04:00:00Z","v":19666,"vw":135.197818},{"c":136.37,"h":136.5855,"l":135.9499,"n":343,"o":136.4,"t":"2026-05-22T04:00:00Z","v":17457,"vw":136.115014},{"c":136.88,"h":137.37,"l":136.55,"n":411,"o":136.55,"t":"2026-05-26T04:00:00Z","v":21837,"vw":136.818379},{"c":136.57,"h":137.72,"l":136.46,"n":361,"o":136.81,"t":"2026-05-27T04:00:00Z","v":17778,"vw":136.886439},{"c":136.78,"h":136.885,"l":136.095,"n":420,"o":136.36,"t":"2026-05-28T04:00:00Z","v":24442,"vw":136.734332},{"c":136.7,"h":137.3044,"l":136.41,"n":404,"o":136.75,"t":"2026-05-29T04:00:00Z","v":56599,"vw":136.969627},{"c":137.57,"h":137.69,"l":135.75,"n":436,"o":136.45,"t":"2026-06-01T04:00:00Z","v":17369,"vw":136.935319},{"c":137.8778,"h":138.32,"l":137.05,"n":355,"o":137.05,"t":"2026-06-02T04:00:00Z","v":18722,"vw":137.873326},{"c":137.35,"h":137.72,"l":137.135,"n":354,"o":137.24,"t":"2026-06-03T04:00:00Z","v":16137,"vw":137.381873},{"c":138.9347,"h":139.22,"l":138,"n":328,"o":138,"t":"2026-06-04T04:00:00Z","v":14482,"vw":138.857474},{"c":137.9084,"h":138.93,"l":137.51,"n":340,"o":138.89,"t":"2026-06-05T04:00:00Z","v":20158,"vw":138.457488},{"c":137.576,"h":138.35,"l":137.55,"n":435,"o":137.88,"t":"2026-06-08T04:00:00Z","v":18626,"vw":137.83417},{"c":139.0847,"h":139.635,"l":137.26,"n":285,"o":137.89,"t":"2026-06-09T04:00:00Z","v":10001,"vw":138.404781},{"c":137.3,"h":139.41,"l":137.22,"n":223,"o":139.02,"t":"2026-06-10T04:00:00Z","v":11916,"vw":138.140374},{"c":139.0945,"h":139.2439,"l":137.34,"n":303,"o":137.99,"t":"2026-06-11T04:00:00Z","v":19224,"vw":138.373123},{"c":139.96,"h":140.18,"l":138.94,"n":419,"o":139.14,"t":"2026-06-12T04:00:00Z","v":22085,"vw":139.722861},{"c":139.8224,"h":141.39,"l":139.8224,"n":367,"o":140.91,"t":"2026-06-15T04:00:00Z","v":25676,"vw":140.54683},{"c":140.4214,"h":141.13,"l":139.83,"n":243,"o":139.83,"t":"2026-06-16T04:00:00Z","v":7529,"vw":140.594764},{"c":138.1056,"h":141.1222,"l":138.09,"n":298,"o":140.66,"t":"2026-06-17T04:00:00Z","v":15456,"vw":140.357672},{"c":138.09,"h":139.28,"l":138.09,"n":254,"o":139.11,"t":"2026-06-18T04:00:00Z","v":13398,"vw":138.657829},{"c":138.6274,"h":138.88,"l":138.21,"n":347,"o":138.21,"t":"2026-06-22T04:00:00Z","v":23565,"vw":138.630574},{"c":138.9399,"h":139.185,"l":138.22,"n":303,"o":138.37,"t":"2026-06-23T04:00:00Z","v":48693,"vw":139.072753},{"c":140.28,"h":141.115,"l":139.02,"n":414,"o":139.37,"t":"2026-06-24T04:00:00Z","v":32456,"vw":140.407387},{"c":140.8068,"h":142.415,"l":140.64,"n":512,"o":140.64,"t":"2026-06-25T04:00:00Z","v":21444,"vw":141.132727},{"c":141.46,"h":141.915,"l":140.91,"n":325,"o":140.91,"t":"2026-06-26T04:00:00Z","v":20451,"vw":141.441406},{"c":142.2497,"h":142.455,"l":141.89,"n":372,"o":141.95,"t":"2026-06-29T04:00:00Z","v":21979,"vw":142.135096},{"c":141.66,"h":142.46,"l":141.62,"n":268,"o":142.46,"t":"2026-06-30T04:00:00Z","v":29867,"vw":141.937994},{"c":142.2634,"h":143.345,"l":141.92,"n":350,"o":141.92,"t":"2026-07-01T04:00:00Z","v":28070,"vw":142.589704},{"c":143.0272,"h":143.76,"l":142.24,"n":295,"o":143.18,"t":"2026-07-02T04:00:00Z","v":19970,"vw":142.872686},{"c":143.8716,"h":143.9,"l":142.87,"n":370,"o":143.05,"t":"2026-07-06T04:00:00Z","v":22420,"vw":143.353311},{"c":143.3331,"h":144.8162,"l":143.21,"n":346,"o":144.48,"t":"2026-07-07T04:00:00Z","v":21967,"vw":143.616415},{"c":141.5603,"h":142.51,"l":140.94,"n":415,"o":142.51,"t":"2026-07-08T04:00:00Z","v":14726,"vw":141.444556},{"c":142.9296,"h":143.08,"l":142.255,"n":309,"o":142.26,"t":"2026-07-09T04:00:00Z","v":9805,"vw":142.851151},{"c":143.62,"h":143.87,"l":143.4,"n":422,"o":143.72,"t":"2026-07-10T04:00:00Z","v":24102,"vw":143.721997},{"c":143.8043,"h":144.7586,"l":143.66,"n":382,"o":143.72,"t":"2026-07-13T04:00:00Z","v":11791,"vw":143.916932},{"c":142.314,"h":143.87,"l":141.87,"n":421,"o":142.98,"t":"2026-07-14T04:00:00Z","v":13046,"vw":142.447428},{"c":143.5429,"h":143.894,"l":143.11,"n":269,"o":143.36,"t":"2026-07-15T04:00:00Z","v":13331,"vw":143.42001},{"c":144.96,"h":144.98,"l":143.41,"n":302,"o":143.41,"t":"2026-07-16T04:00:00Z","v":9559,"vw":144.518471},{"c":144.2888,"h":145.465,"l":144.01,"n":505,"o":144.1,"t":"2026-07-17T04:00:00Z","v":50062,"vw":145.005291},{"c":143.5635,"h":144.87,"l":143.49,"n":465,"o":144.87,"t":"2026-07-20T04:00:00Z","v":13199,"vw":143.943793},{"c":144.1179,"h":144.25,"l":143.485,"n":554,"o":143.7,"t":"2026-07-21T04:00:00Z","v":21624,"vw":144.030415},{"c":143.76,"h":144.9915,"l":143.673,"n":411,"o":144.41,"t":"2026-07-22T04:00:00Z","v":10399,"vw":144.052086},{"c":143.1994,"h":143.67,"l":142.565,"n":330,"o":143.39,"t":"2026-07-23T04:00:00Z","v":10045,"vw":142.999537},{"c":144.5647,"h":145.3257,"l":143.38,"n":362,"o":143.38,"t":"2026-07-24T04:00:00Z","v":13220,"vw":144.628116},{"c":146.2585,"h":146.36,"l":145.65,"n":462,"o":145.65,"t":"2026-07-27T04:00:00Z","v":36471,"vw":145.836987},{"c":148.16,"h":148.29,"l":146.58,"n":524,"o":146.58,"t":"2026-07-28T04:00:00Z","v":124589,"vw":147.531633},{"c":146.9786,"h":148.455,"l":146.9,"n":709,"o":148.08,"t":"2026-07-29T04:00:00Z","v":131870,"vw":147.364106},{"c":146.82,"h":146.98,"l":145.334,"n":558,"o":146.98,"t":"2026-07-30T04:00:00Z","v":56743,"vw":145.894922},{"c":146.977,"h":147.17,"l":146.06,"n":338,"o":146.83,"t":"2026-07-31T04:00:00Z","v":29986,"vw":146.492285},{"c":147.9006,"h":148.67,"l":147.5559,"n":514,"o":147.96,"t":"2026-08-03T04:00:00Z","v":24518,"vw":148.052612},{"c":149.7727,"h":149.898,"l":147.665,"n":395,"o":147.7,"t":"2026-08-04T04:00:00Z","v":41643,"vw":149.308227},{"c":149.6776,"h":150.75,"l":149.55,"n":293,"o":150.05,"t":"2026-08-05T04:00:00Z","v":32787,"vw":149.965738},{"c":148.7813,"h":149.65,"l":148.46,"n":315,"o":149.65,"t":"2026-08-06T04:00:00Z","v":28150,"vw":148.807093},{"c":149.2769,"h":149.46,"l":148.665,"n":279,"o":149.37,"t":"2026-08-07T04:00:00Z","v":26040,"vw":149.354509},{"c":149.8172,"h":149.915,"l":148.82,"n":597,"o":148.82,"t":"2026-08-10T04:00:00Z","v":23130,"vw":149.715618},{"c":150.1067,"h":150.5299,"l":150.06,"n":339,"o":150.06,"t":"2026-08-11T04:00:00Z","v":14390,"vw":150.321335},{"c":150.2885,"h":150.41,"l":149.39,"n":322,"o":149.83,"t":"2026-08-12T04:00:00Z","v":15543,"vw":149.77898},{"c":152,"h":152.025,"l":150.11,"n":882,"o":150.59,"t":"2026-08-13T04:00:00Z","v":35490,"vw":151.13735},{"c":151.9444,"h":152.07,"l":151.7518,"n":333,"o":152.07,"t":"2026-08-14T04:00:00Z","v":11551,"vw":151.884435},{"c":150.3033,"h":151.55,"l":150.3033,"n":425,"o":151.32,"t":"2026-08-17T04:00:00Z","v":40366,"vw":150.901837},{"c":150.7906,"h":151.5399,"l":150.69,"n":347,"o":150.69,"t":"2026-08-18T04:00:00Z","v":16627,"vw":151.231405},{"c":150.6741,"h":152.2378,"l":150.6741,"n":353,"o":151.47,"t":"2026-08-19T04:00:00Z","v":14475,"vw":151.197003},{"c":149.6264,"h":150.9428,"l":149.6,"n":588,"o":150.57,"t":"2026-08-20T04:00:00Z","v":53565,"vw":150.432896},{"c":151.05,"h":151.3125,"l":150.48,"n":276,"o":150.59,"t":"2026-08-21T04:00:00Z","v":29566,"vw":150.717441},{"c":151.8045,"h":152.29,"l":151.27,"n":460,"o":151.27,"t":"2026-08-24T04:00:00Z","v":24913,"vw":151.773209},{"c":151.1656,"h":151.41,"l":150.88,"n":293,"o":151.41,"t":"2026-08-25T04:00:00Z","v":8285,"vw":151.146739},{"c":151.2619,"h":151.46,"l":150.25,"n":904,"o":150.25,"t":"2026-08-26T04:00:00Z","v":93751,"vw":151.102471},{"c":152.28,"h":152.54,"l":151.53,"n":379,"o":151.53,"t":"2026-08-27T04:00:00Z","v":15796,"vw":152.346062},{"c":152.85,"h":153.355,"l":152.04,"n":361,"o":152.04,"t":"2026-08-28T04:00:00Z","v":41936,"vw":152.946518},{"c":152.237,"h":152.61,"l":152.1393,"n":360,"o":152.61,"t":"2026-08-31T04:00:00Z","v":11092,"vw":152.389253},{"c":151.58,"h":152.885,"l":151.37,"n":389,"o":151.62,"t":"2026-09-01T04:00:00Z","v":14402,"vw":151.737765},{"c":152.59,"h":153.28,"l":151.63,"n":497,"o":151.63,"t":"2026-09-02T04:00:00Z","v":31473,"vw":152.885616},{"c":154.57,"h":154.72,"l":153.36,"n":394,"o":153.36,"t":"2026-09-03T04:00:00Z","v":20957,"vw":154.311802},{"c":153.534,"h":153.85,"l":152.9501,"n":377,"o":153.46,"t":"2026-09-04T04:00:00Z","v":25805,"vw":153.637259},{"c":150.6509,"h":152.76,"l":150.63,"n":525,"o":152.51,"t":"2026-09-08T04:00:00Z","v":20223,"vw":151.32218},{"c":150.2165,"h":150.79,"l":149.55,"n":414,"o":150.23,"t":"2026-09-09T04:00:00Z","v":22586,"vw":150.183307},{"c":149.86,"h":150.27,"l":149.57,"n":948,"o":150.23,"t":"2026-09-10T04:00:00Z","v":65698,"vw":149.871367},{"c":151.1752,"h":151.37,"l":150.15,"n":355,"o":150.15,"t":"2026-09-11T04:00:00Z","v":18469,"vw":150.977581},{"c":151.64,"h":151.925,"l":150.85,"n":566,"o":151.64,"t":"2026-09-14T04:00:00Z","v":37631,"vw":151.553409},{"c":151.2,"h":151.67,"l":150.75,"n":1001,"o":151.21,"t":"2026-09-15T04:00:00Z","v":62673,"vw":151.242267},{"c":149.3985,"h":151.08,"l":148.29,"n":359,"o":151.08,"t":"2026-09-16T04:00:00Z","v":10628,"vw":150.144263},{"c":149.6166,"h":150.0154,"l":149.0002,"n":378,"o":149.91,"t":"2026-09-17T04:00:00Z","v":11478,"vw":149.620826},{"c":148.49,"h":149.17,"l":148.37,"n":351,"o":149.17,"t":"2026-09-18T04:00:00Z","v":22649,"vw":148.606858},{"c":148.11,"h":148.96,"l":148.11,"n":410,"o":148.96,"t":"2026-09-21T04:00:00Z","v":22201,"vw":148.402305},{"c":145.9,"h":148.71,"l":145.9,"n":411,"o":148.71,"t":"2026-09-22T04:00:00Z","v":18316,"vw":146.50728},{"c":145.19,"h":146.37,"l":145.19,"n":588,"o":145.73,"t":"2026-09-23T04:00:00Z","v":26068,"vw":145.8228},{"c":144.79,"h":145.385,"l":144.74,"n":664,"o":145.25,"t":"2026-09-24T04:00:00Z","v":21406,"vw":145.027231},{"c":145.62,"h":145.82,"l":144.345,"n":948,"o":145.04,"t":"2026-09-25T04:00:00Z","v":161732,"vw":145.41906},{"c":144.07,"h":144.92,"l":143.91,"n":577,"o":144.64,"t":"2026-09-28T04:00:00Z","v":41698,"vw":144.331235},{"c":143.72,"h":144.14,"l":143,"n":804,"o":144.14,"t":"2026-09-29T04:00:00Z","v":42351,"vw":143.306177},{"c":143.08,"h":144.3,"l":143.05,"n":681,"o":144.13,"t":"2026-09-30T04:00:00Z","v":37544,"vw":143.669878},{"c":144.69,"h":144.8,"l":142.6,"n":406,"o":143.29,"t":"2026-10-01T04:00:00Z","v":27415,"vw":143.505108},{"c":144.57,"h":145.08,"l":143.85,"n":1023,"o":144.76,"t":"2026-10-02T04:00:00Z","v":79344,"vw":144.482732},{"c":145.78,"h":145.88,"l":144.41,"n":331,"o":144.48,"t":"2026-10-05T04:00:00Z","v":11831,"vw":145.476509},{"c":145.72,"h":146.1951,"l":145.6,"n":301,"o":146.17,"t":"2026-10-06T04:00:00Z","v":23312,"vw":145.954401},{"c":144.69,"h":144.8832,"l":144.22,"n":289,"o":144.82,"t":"2026-10-07T04:00:00Z","v":8450,"vw":144.695937},{"c":147.01,"h":147.07,"l":144.36,"n":290,"o":144.36,"t":"2026-10-08T04:00:00Z","v":9687,"vw":146.134061},{"c":147.4,"h":147.71,"l":147.24,"n":359,"o":147.24,"t":"2026-10-09T04:00:00Z","v":30009,"vw":147.477621},{"c":147.901,"h":148.54,"l":147.52,"n":419,"o":147.52,"t":"2026-10-12T04:00:00Z","v":22930,"vw":148.07868},{"c":148.17,"h":149.005,"l":147.96,"n":446,"o":147.96,"t":"2026-10-13T04:00:00Z","v":19293,"vw":148.303971},{"c":147.7089,"h":147.71,"l":146.4,"n":341,"o":146.9,"t":"2026-10-14T04:00:00Z","v":19840,"vw":147.109549},{"c":149.63,"h":149.71,"l":148.05,"n":364,"o":148.08,"t":"2026-10-15T04:00:00Z","v":16547,"vw":149.045348},{"c":148.9881,"h":150.9397,"l":148.72,"n":234,"o":150.15,"t":"2026-10-16T04:00:00Z","v":16092,"vw":149.402941},{"c":147.99,"h":148.805,"l":147.96,"n":395,"o":148.23,"t":"2026-10-19T04:00:00Z","v":17925,"vw":148.178171},{"c":149.63,"h":149.63,"l":147.96,"n":513,"o":147.96,"t":"2026-10-20T04:00:00Z","v":24068,"vw":149.326291},{"c":149.6249,"h":150.2,"l":149.24,"n":417,"o":149.76,"t":"2026-10-21T04:00:00Z","v":19332,"vw":149.619079},{"c":151.56,"h":151.6,"l":149.32,"n":444,"o":149.32,"t":"2026-10-22T04:00:00Z","v":20396,"vw":151.2277}],"volatilityBars":[{"c":148.14,"h":148.71,"l":148.14,"n":24,"o":148.71,"t":"2026-09-22T13:30:00Z","v":796,"vw":148.51485},{"c":147.3602,"h":147.3602,"l":147.3602,"n":5,"o":147.3602,"t":"2026-09-22T13:45:00Z","v":1368,"vw":147.3602},{"c":146.65,"h":146.65,"l":146.65,"n":6,"o":146.65,"t":"2026-09-22T14:15:00Z","v":213,"vw":146.65},{"c":146.24,"h":146.41,"l":146.24,"n":2,"o":146.41,"t":"2026-09-22T14:30:00Z","v":954,"vw":146.39218},{"c":146.03,"h":146.17,"l":146.03,"n":10,"o":146.12,"t":"2026-09-22T15:00:00Z","v":1316,"vw":146.095183},{"c":146.0165,"h":146.0165,"l":146.0165,"n":2,"o":146.0165,"t":"2026-09-22T15:30:00Z","v":378,"vw":146.0165},{"c":146.23,"h":146.23,"l":146.23,"n":3,"o":146.23,"t":"2026-09-22T15:45:00Z","v":196,"vw":146.23},{"c":146.21,"h":146.21,"l":146.21,"n":2,"o":146.21,"t":"2026-09-22T16:00:00Z","v":239,"vw":146.21},{"c":146.47,"h":146.47,"l":146.47,"n":6,"o":146.47,"t":"2026-09-22T16:15:00Z","v":1221,"vw":146.47},{"c":146.51,"h":146.56,"l":146.51,"n":3,"o":146.56,"t":"2026-09-22T16:30:00Z","v":578,"vw":146.541298},{"c":146.54,"h":146.54,"l":146.54,"n":1,"o":146.54,"t":"2026-09-22T16:45:00Z","v":100,"vw":146.54},{"c":146.32,"h":146.32,"l":146.305,"n":4,"o":146.305,"t":"2026-09-22T17:15:00Z","v":534,"vw":146.307863},{"c":146.655,"h":146.655,"l":146.655,"n":2,"o":146.655,"t":"2026-09-22T17:30:00Z","v":134,"vw":146.655},{"c":146.57,"h":146.57,"l":146.4877,"n":2,"o":146.4877,"t":"2026-09-22T18:15:00Z","v":237,"vw":146.53458},{"c":146.61,"h":146.61,"l":146.61,"n":1,"o":146.61,"t":"2026-09-22T18:30:00Z","v":223,"vw":146.61},{"c":146.2015,"h":146.26,"l":146.2015,"n":2,"o":146.26,"t":"2026-09-22T19:15:00Z","v":2889,"vw":146.251151},{"c":146.36,"h":146.36,"l":146.28,"n":5,"o":146.28,"t":"2026-09-22T19:30:00Z","v":781,"vw":146.296509},{"c":145.98,"h":146.45,"l":145.98,"n":14,"o":146.375,"t":"2026-09-22T19:45:00Z","v":2381,"vw":146.241674},{"c":145.9,"h":145.9,"l":145.9,"n":3,"o":145.9,"t":"2026-09-22T20:00:00Z","v":102,"vw":145.9},{"c":146.12,"h":146.12,"l":145.73,"n":19,"o":145.73,"t":"2026-09-23T13:30:00Z","v":858,"vw":145.950962},{"c":146.03,"h":146.03,"l":145.84,"n":14,"o":145.87,"t":"2026-09-23T13:45:00Z","v":1374,"vw":145.931049},{"c":146.26,"h":146.26,"l":145.89,"n":31,"o":145.89,"t":"2026-09-23T14:00:00Z","v":3167,"vw":146.10875},{"c":146.02,"h":146.37,"l":146.02,"n":26,"o":146.36,"t":"2026-09-23T14:15:00Z","v":1106,"vw":146.28},{"c":145.9716,"h":146.07,"l":145.9716,"n":20,"o":146.05,"t":"2026-09-23T14:45:00Z","v":1478,"vw":146.001881},{"c":145.97,"h":145.97,"l":145.97,"n":1,"o":145.97,"t":"2026-09-23T15:00:00Z","v":700,"vw":145.97},{"c":145.99,"h":145.99,"l":145.99,"n":3,"o":145.99,"t":"2026-09-23T15:15:00Z","v":203,"vw":145.99},{"c":146.03,"h":146.03,"l":145.835,"n":2,"o":145.835,"t":"2026-09-23T15:30:00Z","v":474,"vw":145.900823},{"c":145.92,"h":145.92,"l":145.92,"n":1,"o":145.92,"t":"2026-09-23T15:45:00Z","v":100,"vw":145.92},{"c":145.995,"h":146.09,"l":145.995,"n":8,"o":146.09,"t":"2026-09-23T16:15:00Z","v":600,"vw":146.01875},{"c":145.86,"h":145.96,"l":145.86,"n":73,"o":145.96,"t":"2026-09-23T16:45:00Z","v":2897,"vw":145.891111},{"c":145.658,"h":145.685,"l":145.6,"n":24,"o":145.6,"t":"2026-09-23T17:00:00Z","v":1938,"vw":145.657454},{"c":145.6726,"h":145.6726,"l":145.6726,"n":1,"o":145.6726,"t":"2026-09-23T17:15:00Z","v":2826,"vw":145.6726},{"c":145.58,"h":145.64,"l":145.58,"n":7,"o":145.64,"t":"2026-09-23T17:30:00Z","v":614,"vw":145.609119},{"c":145.66,"h":145.66,"l":145.66,"n":1,"o":145.66,"t":"2026-09-23T17:45:00Z","v":325,"vw":145.66},{"c":145.75,"h":145.75,"l":145.75,"n":1,"o":145.75,"t":"2026-09-23T18:00:00Z","v":100,"vw":145.75},{"c":145.645,"h":145.645,"l":145.645,"n":1,"o":145.645,"t":"2026-09-23T18:15:00Z","v":169,"vw":145.645},{"c":145.555,"h":145.555,"l":145.555,"n":3,"o":145.555,"t":"2026-09-23T18:30:00Z","v":276,"vw":145.555},{"c":145.58,"h":145.58,"l":145.47,"n":5,"o":145.475,"t":"2026-09-23T18:45:00Z","v":1271,"vw":145.562083},{"c":145.53,"h":145.53,"l":145.504,"n":5,"o":145.524,"t":"2026-09-23T19:00:00Z","v":926,"vw":145.516146},{"c":145.24,"h":145.24,"l":145.24,"n":4,"o":145.24,"t":"2026-09-23T19:45:00Z","v":164,"vw":145.24},{"c":145.19,"h":145.19,"l":145.19,"n":4,"o":145.19,"t":"2026-09-23T20:00:00Z","v":110,"vw":145.19},{"c":145.25,"h":145.25,"l":145.25,"n":16,"o":145.25,"t":"2026-09-24T13:30:00Z","v":1061,"vw":145.25},{"c":145.365,"h":145.385,"l":145.2182,"n":10,"o":145.2182,"t":"2026-09-24T14:00:00Z","v":466,"vw":145.312805},{"c":145.38,"h":145.38,"l":145.38,"n":3,"o":145.38,"t":"2026-09-24T14:15:00Z","v":200,"vw":145.38},{"c":145.365,"h":145.38,"l":145.31,"n":7,"o":145.38,"t":"2026-09-24T14:30:00Z","v":757,"vw":145.353942},{"c":145.178,"h":145.23,"l":145.12,"n":11,"o":145.23,"t":"2026-09-24T14:45:00Z","v":1398,"vw":145.178095},{"c":145.12,"h":145.12,"l":145.12,"n":3,"o":145.12,"t":"2026-09-24T15:00:00Z","v":155,"vw":145.12},{"c":145.115,"h":145.115,"l":145.09,"n":3,"o":145.09,"t":"2026-09-24T15:15:00Z","v":267,"vw":145.105458},{"c":145.06,"h":145.06,"l":145.06,"n":2,"o":145.06,"t":"2026-09-24T15:30:00Z","v":113,"vw":145.06},{"c":144.89,"h":144.9275,"l":144.87,"n":7,"o":144.9275,"t":"2026-09-24T15:45:00Z","v":1147,"vw":144.887511},{"c":144.83,"h":144.83,"l":144.83,"n":4,"o":144.83,"t":"2026-09-24T16:00:00Z","v":153,"vw":144.83},{"c":145.315,"h":145.315,"l":144.965,"n":31,"o":145.04,"t":"2026-09-24T16:15:00Z","v":958,"vw":145.07},{"c":145.29,"h":145.29,"l":145.1804,"n":2,"o":145.1804,"t":"2026-09-24T16:30:00Z","v":223,"vw":145.229548},{"c":145.02,"h":145.02,"l":145.02,"n":2,"o":145.02,"t":"2026-09-24T17:15:00Z","v":200,"vw":145.02},{"c":145.145,"h":145.145,"l":144.9922,"n":5,"o":144.9922,"t":"2026-09-24T17:45:00Z","v":465,"vw":145.089497},{"c":145.02,"h":145.06,"l":145.02,"n":26,"o":145.045,"t":"2026-09-24T18:00:00Z","v":1490,"vw":145.041264},{"c":145.1494,"h":145.1494,"l":145.1494,"n":3,"o":145.1494,"t":"2026-09-24T18:15:00Z","v":578,"vw":145.1494},{"c":145.06,"h":145.06,"l":144.9,"n":5,"o":144.9,"t":"2026-09-24T18:30:00Z","v":305,"vw":144.98},{"c":144.955,"h":144.955,"l":144.93,"n":2,"o":144.93,"t":"2026-09-24T19:00:00Z","v":225,"vw":144.943889},{"c":144.945,"h":144.99,"l":144.945,"n":6,"o":144.99,"t":"2026-09-24T19:15:00Z","v":226,"vw":144.9675},{"c":144.89,"h":144.9,"l":144.86,"n":33,"o":144.9,"t":"2026-09-24T19:30:00Z","v":2917,"vw":144.874691},{"c":144.74,"h":144.93,"l":144.74,"n":16,"o":144.93,"t":"2026-09-24T19:45:00Z","v":1616,"vw":144.8025},{"c":144.79,"h":144.79,"l":144.79,"n":4,"o":144.79,"t":"2026-09-24T20:00:00Z","v":218,"vw":144.79},{"c":144.93,"h":145.09,"l":144.79,"n":100,"o":145.04,"t":"2026-09-25T13:30:00Z","v":6380,"vw":144.979512},{"c":144.92,"h":144.96,"l":144.7,"n":32,"o":144.91,"t":"2026-09-25T13:45:00Z","v":7631,"vw":144.760016},{"c":144.655,"h":144.785,"l":144.345,"n":46,"o":144.785,"t":"2026-09-25T14:00:00Z","v":3391,"vw":144.630505},{"c":144.925,"h":145.02,"l":144.84,"n":14,"o":144.88,"t":"2026-09-25T14:15:00Z","v":1454,"vw":144.942623},{"c":145.08,"h":145.09,"l":144.91,"n":16,"o":145.09,"t":"2026-09-25T14:30:00Z","v":1696,"vw":145.036486},{"c":144.94,"h":145.08,"l":144.92,"n":24,"o":145.06,"t":"2026-09-25T14:45:00Z","v":1512,"vw":145.000104},{"c":144.91,"h":145.09,"l":144.91,"n":22,"o":144.935,"t":"2026-09-25T15:00:00Z","v":2356,"vw":145.00762},{"c":145.1,"h":145.1,"l":144.87,"n":30,"o":144.9,"t":"2026-09-25T15:15:00Z","v":1786,"vw":144.940811},{"c":145.09,"h":145.13,"l":145.055,"n":13,"o":145.1,"t":"2026-09-25T15:30:00Z","v":967,"vw":145.091212},{"c":145.21,"h":145.21,"l":144.92,"n":22,"o":144.92,"t":"2026-09-25T15:45:00Z","v":1368,"vw":145.046977},{"c":145.58,"h":145.58,"l":145.25,"n":13,"o":145.25,"t":"2026-09-25T16:00:00Z","v":2552,"vw":145.520655},{"c":145.55,"h":145.61,"l":145.5,"n":31,"o":145.61,"t":"2026-09-25T16:15:00Z","v":1487,"vw":145.557577},{"c":145.63,"h":145.63,"l":145.47,"n":17,"o":145.62,"t":"2026-09-25T16:30:00Z","v":1544,"vw":145.560557},{"c":145.47,"h":145.49,"l":145.42,"n":9,"o":145.42,"t":"2026-09-25T16:45:00Z","v":802,"vw":145.453795},{"c":145.42,"h":145.49,"l":145.365,"n":18,"o":145.365,"t":"2026-09-25T17:00:00Z","v":1696,"vw":145.45269},{"c":145.38,"h":145.45,"l":145.3501,"n":7,"o":145.45,"t":"2026-09-25T17:15:00Z","v":864,"vw":145.401164},{"c":145.46,"h":145.46,"l":145.32,"n":18,"o":145.42,"t":"2026-09-25T17:30:00Z","v":1516,"vw":145.369867},{"c":145.405,"h":145.43,"l":145.34,"n":17,"o":145.41,"t":"2026-09-25T17:45:00Z","v":1064,"vw":145.390388},{"c":145.57,"h":145.57,"l":145.424,"n":15,"o":145.48,"t":"2026-09-25T18:00:00Z","v":1436,"vw":145.484517},{"c":145.49,"h":145.6,"l":145.49,"n":16,"o":145.58,"t":"2026-09-25T18:15:00Z","v":1523,"vw":145.556511},{"c":145.48,"h":145.52,"l":145.455,"n":9,"o":145.52,"t":"2026-09-25T18:30:00Z","v":90893,"vw":145.519802},{"c":145.64,"h":145.64,"l":145.49,"n":36,"o":145.49,"t":"2026-09-25T18:45:00Z","v":8189,"vw":145.58856},{"c":145.72,"h":145.72,"l":145.58,"n":19,"o":145.63,"t":"2026-09-25T19:00:00Z","v":2098,"vw":145.628379},{"c":145.63,"h":145.82,"l":145.63,"n":24,"o":145.765,"t":"2026-09-25T19:15:00Z","v":2006,"vw":145.761852},{"c":145.71,"h":145.71,"l":145.57,"n":28,"o":145.605,"t":"2026-09-25T19:30:00Z","v":1609,"vw":145.63432},{"c":145.56,"h":145.81,"l":145.54,"n":127,"o":145.755,"t":"2026-09-25T19:45:00Z","v":6016,"vw":145.638345},{"c":145.62,"h":145.62,"l":145.62,"n":4,"o":145.62,"t":"2026-09-25T20:00:00Z","v":262,"vw":145.62},{"c":145.2,"h":145.2,"l":145.2,"n":13,"o":145.2,"t":"2026-09-28T09:45:00Z","v":609,"vw":145.2},{"c":145,"h":145,"l":145,"n":13,"o":145,"t":"2026-09-28T10:00:00Z","v":337,"vw":145},{"c":144.44,"h":144.64,"l":144.44,"n":6,"o":144.64,"t":"2026-09-28T13:30:00Z","v":1426,"vw":144.622241},{"c":144.5305,"h":144.5305,"l":144.5305,"n":4,"o":144.5305,"t":"2026-09-28T13:45:00Z","v":2299,"vw":144.5305},{"c":144.9053,"h":144.9053,"l":144.9053,"n":4,"o":144.9053,"t":"2026-09-28T14:15:00Z","v":256,"vw":144.9053},{"c":144.92,"h":144.92,"l":144.92,"n":1,"o":144.92,"t":"2026-09-28T14:30:00Z","v":100,"vw":144.92},{"c":144.6,"h":144.6,"l":144.6,"n":1,"o":144.6,"t":"2026-09-28T14:45:00Z","v":100,"vw":144.6},{"c":144.5471,"h":144.5471,"l":144.5471,"n":1,"o":144.5471,"t":"2026-09-28T15:00:00Z","v":600,"vw":144.5471},{"c":144.41,"h":144.41,"l":144.37,"n":3,"o":144.37,"t":"2026-09-28T15:15:00Z","v":201,"vw":144.39},{"c":144.22,"h":144.22,"l":144.1379,"n":8,"o":144.19,"t":"2026-09-28T16:00:00Z","v":410,"vw":144.179244},{"c":144.6831,"h":144.76,"l":144.14,"n":54,"o":144.21,"t":"2026-09-28T16:15:00Z","v":2672,"vw":144.443304},{"c":144.3,"h":144.3,"l":144.3,"n":1,"o":144.3,"t":"2026-09-28T16:30:00Z","v":100,"vw":144.3},{"c":144.34,"h":144.34,"l":144.33,"n":2,"o":144.33,"t":"2026-09-28T16:45:00Z","v":200,"vw":144.335},{"c":144.44,"h":144.47,"l":144.44,"n":2,"o":144.47,"t":"2026-09-28T17:15:00Z","v":218,"vw":144.456239},{"c":144.315,"h":144.315,"l":144.315,"n":1,"o":144.315,"t":"2026-09-28T17:30:00Z","v":105,"vw":144.315},{"c":144.29,"h":144.29,"l":144.29,"n":3,"o":144.29,"t":"2026-09-28T17:45:00Z","v":23917,"vw":144.29},{"c":144.45,"h":144.45,"l":144.45,"n":1,"o":144.45,"t":"2026-09-28T18:15:00Z","v":103,"vw":144.45},{"c":144.41,"h":144.41,"l":144.41,"n":2,"o":144.41,"t":"2026-09-28T18:30:00Z","v":105,"vw":144.41},{"c":144.31,"h":144.31,"l":144.31,"n":1,"o":144.31,"t":"2026-09-28T18:45:00Z","v":171,"vw":144.31},{"c":144.31,"h":144.31,"l":144.31,"n":3,"o":144.31,"t":"2026-09-28T19:00:00Z","v":205,"vw":144.31},{"c":144.12,"h":144.12,"l":144.05,"n":27,"o":144.09,"t":"2026-09-28T19:30:00Z","v":1566,"vw":144.101735},{"c":143.95,"h":143.95,"l":143.91,"n":4,"o":143.91,"t":"2026-09-28T19:45:00Z","v":202,"vw":143.93},{"c":144.07,"h":144.07,"l":144.07,"n":3,"o":144.07,"t":"2026-09-28T20:00:00Z","v":119,"vw":144.07},{"c":144.14,"h":144.14,"l":144.14,"n":12,"o":144.14,"t":"2026-09-29T13:30:00Z","v":390,"vw":144.14},{"c":143.98,"h":143.98,"l":143.98,"n":1,"o":143.98,"t":"2026-09-29T14:15:00Z","v":100,"vw":143.98},{"c":143.47,"h":143.47,"l":143.42,"n":4,"o":143.42,"t":"2026-09-29T14:30:00Z","v":218,"vw":143.445},{"c":143.42,"h":143.42,"l":143.38,"n":2,"o":143.38,"t":"2026-09-29T14:45:00Z","v":896,"vw":143.384464},{"c":143.1,"h":143.155,"l":143.1,"n":3,"o":143.155,"t":"2026-09-29T15:00:00Z","v":465,"vw":143.141076},{"c":143.09,"h":143.09,"l":143.09,"n":1,"o":143.09,"t":"2026-09-29T15:15:00Z","v":100,"vw":143.09},{"c":143.27,"h":143.27,"l":143.27,"n":2,"o":143.27,"t":"2026-09-29T15:30:00Z","v":101,"vw":143.27},{"c":143.08,"h":143.08,"l":143.08,"n":1,"o":143.08,"t":"2026-09-29T15:45:00Z","v":650,"vw":143.08},{"c":143,"h":143.06,"l":143,"n":3,"o":143.06,"t":"2026-09-29T16:00:00Z","v":807,"vw":143.007772},{"c":143.09,"h":143.09,"l":143.065,"n":7,"o":143.065,"t":"2026-09-29T16:15:00Z","v":547,"vw":143.074695},{"c":143.055,"h":143.08,"l":143,"n":11,"o":143.06,"t":"2026-09-29T16:30:00Z","v":1534,"vw":143.040278},{"c":143,"h":143.09,"l":143,"n":21,"o":143.09,"t":"2026-09-29T17:15:00Z","v":1401,"vw":143.016895},{"c":143.12,"h":143.12,"l":143.035,"n":47,"o":143.035,"t":"2026-09-29T17:30:00Z","v":7999,"vw":143.098116},{"c":143.15,"h":143.2,"l":143.12,"n":18,"o":143.2,"t":"2026-09-29T17:45:00Z","v":1013,"vw":143.143352},{"c":143.22,"h":143.36,"l":143.2,"n":65,"o":143.3,"t":"2026-09-29T18:00:00Z","v":3605,"vw":143.276863},{"c":143.36,"h":143.44,"l":143.31,"n":59,"o":143.39,"t":"2026-09-29T18:15:00Z","v":5626,"vw":143.393338},{"c":143.355,"h":143.43,"l":143.32,"n":85,"o":143.38,"t":"2026-09-29T18:30:00Z","v":4863,"vw":143.383572},{"c":143.37,"h":143.51,"l":143.37,"n":14,"o":143.5,"t":"2026-09-29T18:45:00Z","v":1021,"vw":143.47},{"c":143.6375,"h":143.6375,"l":143.44,"n":6,"o":143.51,"t":"2026-09-29T19:00:00Z","v":618,"vw":143.533042},{"c":143.65,"h":143.66,"l":143.605,"n":8,"o":143.605,"t":"2026-09-29T19:15:00Z","v":659,"vw":143.634167},{"c":143.64,"h":143.69,"l":143.64,"n":58,"o":143.68,"t":"2026-09-29T19:30:00Z","v":1446,"vw":143.6675},{"c":143.76,"h":143.76,"l":143.577,"n":132,"o":143.6075,"t":"2026-09-29T19:45:00Z","v":4937,"vw":143.69313},{"c":143.72,"h":143.72,"l":143.72,"n":4,"o":143.72,"t":"2026-09-29T20:00:00Z","v":104,"vw":143.72},{"c":144.3,"h":144.3,"l":144.13,"n":8,"o":144.13,"t":"2026-09-30T13:30:00Z","v":1188,"vw":144.144382},{"c":144.02,"h":144.02,"l":144.02,"n":1,"o":144.02,"t":"2026-09-30T13:45:00Z","v":1028,"vw":144.02},{"c":144.005,"h":144.005,"l":144.005,"n":1,"o":144.005,"t":"2026-09-30T14:00:00Z","v":211,"vw":144.005},{"c":143.97,"h":144.1433,"l":143.97,"n":11,"o":144.1433,"t":"2026-09-30T14:15:00Z","v":790,"vw":144.07404},{"c":144.06,"h":144.06,"l":144.06,"n":2,"o":144.06,"t":"2026-09-30T14:30:00Z","v":301,"vw":144.06},{"c":144.2,"h":144.2,"l":144.155,"n":19,"o":144.18,"t":"2026-09-30T15:00:00Z","v":1781,"vw":144.178985},{"c":144.27,"h":144.27,"l":144.16,"n":7,"o":144.23,"t":"2026-09-30T15:15:00Z","v":618,"vw":144.228333},{"c":144.11,"h":144.11,"l":144.11,"n":5,"o":144.11,"t":"2026-09-30T15:30:00Z","v":284,"vw":144.11},{"c":143.99,"h":144.06,"l":143.99,"n":9,"o":144.06,"t":"2026-09-30T15:45:00Z","v":564,"vw":144.025},{"c":144.15,"h":144.15,"l":143.981,"n":8,"o":144.04,"t":"2026-09-30T16:00:00Z","v":909,"vw":144.046226},{"c":143.87,"h":144.04,"l":143.87,"n":6,"o":144.04,"t":"2026-09-30T16:15:00Z","v":844,"vw":143.947126},{"c":143.96,"h":143.96,"l":143.83,"n":11,"o":143.83,"t":"2026-09-30T16:30:00Z","v":867,"vw":143.89875},{"c":143.88,"h":143.92,"l":143.85,"n":7,"o":143.86,"t":"2026-09-30T16:45:00Z","v":427,"vw":143.879233},{"c":143.75,"h":143.91,"l":143.75,"n":12,"o":143.85,"t":"2026-09-30T17:00:00Z","v":1038,"vw":143.856484},{"c":143.66,"h":143.72,"l":143.58,"n":15,"o":143.72,"t":"2026-09-30T17:15:00Z","v":1329,"vw":143.668477},{"c":143.82,"h":143.82,"l":143.8,"n":3,"o":143.8,"t":"2026-09-30T17:30:00Z","v":300,"vw":143.806667},{"c":143.75,"h":143.82,"l":143.72,"n":10,"o":143.82,"t":"2026-09-30T17:45:00Z","v":828,"vw":143.783725},{"c":143.74,"h":143.74,"l":143.65,"n":15,"o":143.72,"t":"2026-09-30T18:00:00Z","v":748,"vw":143.704},{"c":143.54,"h":143.56,"l":143.45,"n":8,"o":143.56,"t":"2026-09-30T18:15:00Z","v":502,"vw":143.522716},{"c":143.57,"h":143.57,"l":143.53,"n":10,"o":143.53,"t":"2026-09-30T18:30:00Z","v":385,"vw":143.556667},{"c":143.57,"h":143.59,"l":143.44,"n":17,"o":143.48,"t":"2026-09-30T18:45:00Z","v":8484,"vw":143.57115},{"c":143.52,"h":143.61,"l":143.47,"n":13,"o":143.56,"t":"2026-09-30T19:00:00Z","v":1074,"vw":143.542135},{"c":143.49,"h":143.6,"l":143.46,"n":17,"o":143.5377,"t":"2026-09-30T19:15:00Z","v":1112,"vw":143.522539},{"c":143.37,"h":143.49,"l":143.37,"n":20,"o":143.49,"t":"2026-09-30T19:30:00Z","v":1268,"vw":143.463789},{"c":143.05,"h":143.44,"l":143.05,"n":68,"o":143.44,"t":"2026-09-30T19:45:00Z","v":6293,"vw":143.246902},{"c":143.08,"h":143.08,"l":143.08,"n":3,"o":143.08,"t":"2026-09-30T20:00:00Z","v":182,"vw":143.08},{"c":143.29,"h":143.29,"l":143.29,"n":6,"o":143.29,"t":"2026-10-01T13:30:00Z","v":533,"vw":143.29},{"c":143.29,"h":143.29,"l":143.29,"n":2,"o":143.29,"t":"2026-10-01T13:45:00Z","v":101,"vw":143.29},{"c":142.6,"h":142.98,"l":142.6,"n":3,"o":142.98,"t":"2026-10-01T14:00:00Z","v":463,"vw":142.794181},{"c":143.08,"h":143.22,"l":143.02,"n":14,"o":143.04,"t":"2026-10-01T14:15:00Z","v":4896,"vw":143.03969},{"c":143.11,"h":143.11,"l":143.11,"n":1,"o":143.11,"t":"2026-10-01T14:30:00Z","v":7582,"vw":143.11},{"c":142.86,"h":142.86,"l":142.86,"n":1,"o":142.86,"t":"2026-10-01T15:00:00Z","v":100,"vw":142.86},{"c":142.96,"h":142.96,"l":142.96,"n":3,"o":142.96,"t":"2026-10-01T15:15:00Z","v":224,"vw":142.96},{"c":143.23,"h":143.275,"l":143.23,"n":3,"o":143.275,"t":"2026-10-01T15:45:00Z","v":300,"vw":143.26},{"c":143.5855,"h":143.5855,"l":143.43,"n":9,"o":143.435,"t":"2026-10-01T16:00:00Z","v":781,"vw":143.46566},{"c":143.665,"h":143.665,"l":143.61,"n":2,"o":143.61,"t":"2026-10-01T16:15:00Z","v":1100,"vw":143.66},{"c":143.885,"h":143.885,"l":143.885,"n":2,"o":143.885,"t":"2026-10-01T16:30:00Z","v":736,"vw":143.885},{"c":143.825,"h":143.825,"l":143.825,"n":2,"o":143.825,"t":"2026-10-01T16:45:00Z","v":247,"vw":143.825},{"c":144.0796,"h":144.0796,"l":143.95,"n":6,"o":143.95,"t":"2026-10-01T17:15:00Z","v":1650,"vw":144.013442},{"c":144.1271,"h":144.1271,"l":144.03,"n":13,"o":144.03,"t":"2026-10-01T17:30:00Z","v":1932,"vw":144.077899},{"c":144.12,"h":144.12,"l":144.12,"n":2,"o":144.12,"t":"2026-10-01T17:45:00Z","v":200,"vw":144.12},{"c":144.0601,"h":144.0601,"l":144.06,"n":2,"o":144.06,"t":"2026-10-01T18:00:00Z","v":400,"vw":144.060075},{"c":144.23,"h":144.3,"l":144.23,"n":5,"o":144.3,"t":"2026-10-01T18:15:00Z","v":401,"vw":144.2475},{"c":144.39,"h":144.39,"l":144.33,"n":6,"o":144.33,"t":"2026-10-01T18:30:00Z","v":510,"vw":144.361485},{"c":144.5499,"h":144.5499,"l":144.535,"n":4,"o":144.535,"t":"2026-10-01T19:00:00Z","v":218,"vw":144.54245},{"c":144.6299,"h":144.6299,"l":144.598,"n":4,"o":144.598,"t":"2026-10-01T19:30:00Z","v":238,"vw":144.612837},{"c":144.65,"h":144.8,"l":144.61,"n":24,"o":144.625,"t":"2026-10-01T19:45:00Z","v":1729,"vw":144.686394},{"c":144.69,"h":144.69,"l":144.69,"n":3,"o":144.69,"t":"2026-10-01T20:00:00Z","v":136,"vw":144.69},{"c":144.87,"h":145.08,"l":144.73,"n":77,"o":144.76,"t":"2026-10-02T13:30:00Z","v":4470,"vw":144.841306},{"c":144.4717,"h":145.005,"l":144.388,"n":60,"o":145.005,"t":"2026-10-02T13:45:00Z","v":3081,"vw":144.647987},{"c":144.3,"h":144.56,"l":144.3,"n":29,"o":144.51,"t":"2026-10-02T14:00:00Z","v":1687,"vw":144.491154},{"c":144.47,"h":144.67,"l":144.34,"n":18,"o":144.38,"t":"2026-10-02T14:15:00Z","v":15523,"vw":144.384989},{"c":144.7,"h":144.7,"l":144.38,"n":30,"o":144.41,"t":"2026-10-02T14:30:00Z","v":2833,"vw":144.54405},{"c":144.55,"h":144.76,"l":144.55,"n":24,"o":144.61,"t":"2026-10-02T14:45:00Z","v":1731,"vw":144.666192},{"c":143.985,"h":144.585,"l":143.89,"n":20,"o":144.585,"t":"2026-10-02T15:00:00Z","v":2545,"vw":144.236793},{"c":144.185,"h":144.25,"l":143.85,"n":34,"o":143.87,"t":"2026-10-02T15:15:00Z","v":2443,"vw":144.006257},{"c":144.43,"h":144.43,"l":144.31,"n":15,"o":144.34,"t":"2026-10-02T15:30:00Z","v":1873,"vw":144.380464},{"c":144.37,"h":144.44,"l":144.32,"n":20,"o":144.36,"t":"2026-10-02T15:45:00Z","v":5027,"vw":144.398581},{"c":144.435,"h":144.46,"l":144.33,"n":9,"o":144.46,"t":"2026-10-02T16:00:00Z","v":1160,"vw":144.399698},{"c":144.29,"h":144.39,"l":144.29,"n":14,"o":144.39,"t":"2026-10-02T16:15:00Z","v":1715,"vw":144.34266},{"c":144.3,"h":144.44,"l":144.3,"n":21,"o":144.31,"t":"2026-10-02T16:30:00Z","v":1427,"vw":144.354574},{"c":144.51,"h":144.56,"l":144.37,"n":13,"o":144.37,"t":"2026-10-02T16:45:00Z","v":1147,"vw":144.461213},{"c":144.56,"h":144.66,"l":144.56,"n":11,"o":144.66,"t":"2026-10-02T17:00:00Z","v":2073,"vw":144.596266},{"c":144.49,"h":144.55,"l":144.47,"n":29,"o":144.55,"t":"2026-10-02T17:15:00Z","v":1814,"vw":144.510621},{"c":144.53,"h":144.6,"l":144.47,"n":15,"o":144.47,"t":"2026-10-02T17:30:00Z","v":1007,"vw":144.526493},{"c":144.53,"h":144.62,"l":144.47,"n":32,"o":144.59,"t":"2026-10-02T17:45:00Z","v":1703,"vw":144.561376},{"c":144.58,"h":144.61,"l":144.51,"n":21,"o":144.52,"t":"2026-10-02T18:00:00Z","v":2581,"vw":144.53273},{"c":144.5,"h":144.6,"l":144.48,"n":17,"o":144.58,"t":"2026-10-02T18:15:00Z","v":1245,"vw":144.542244},{"c":144.64,"h":144.64,"l":144.52,"n":11,"o":144.53,"t":"2026-10-02T18:30:00Z","v":861,"vw":144.570613},{"c":144.6,"h":144.66,"l":144.6,"n":23,"o":144.65,"t":"2026-10-02T18:45:00Z","v":1837,"vw":144.634045},{"c":144.6,"h":144.64,"l":144.55,"n":20,"o":144.63,"t":"2026-10-02T19:00:00Z","v":1549,"vw":144.60957},{"c":144.65,"h":144.665,"l":144.57,"n":26,"o":144.63,"t":"2026-10-02T19:15:00Z","v":1932,"vw":144.633005},{"c":144.65,"h":144.75,"l":144.56,"n":34,"o":144.68,"t":"2026-10-02T19:30:00Z","v":2030,"vw":144.648213},{"c":144.56,"h":144.725,"l":144.48,"n":98,"o":144.63,"t":"2026-10-02T19:45:00Z","v":7192,"vw":144.578898},{"c":144.57,"h":144.57,"l":144.57,"n":6,"o":144.57,"t":"2026-10-02T20:00:00Z","v":177,"vw":144.57},{"c":144.54,"h":144.54,"l":144.48,"n":14,"o":144.48,"t":"2026-10-05T13:30:00Z","v":726,"vw":144.489586},{"c":144.41,"h":144.44,"l":144.41,"n":5,"o":144.44,"t":"2026-10-05T13:45:00Z","v":404,"vw":144.4175},{"c":145.36,"h":145.36,"l":145.36,"n":4,"o":145.36,"t":"2026-10-05T14:00:00Z","v":201,"vw":145.36},{"c":145.035,"h":145.035,"l":145.035,"n":1,"o":145.035,"t":"2026-10-05T14:30:00Z","v":100,"vw":145.035},{"c":145.08,"h":145.08,"l":145.08,"n":4,"o":145.08,"t":"2026-10-05T14:45:00Z","v":159,"vw":145.08},{"c":145.13,"h":145.13,"l":145.08,"n":3,"o":145.08,"t":"2026-10-05T15:00:00Z","v":215,"vw":145.105},{"c":145.48,"h":145.48,"l":145.48,"n":5,"o":145.48,"t":"2026-10-05T15:45:00Z","v":400,"vw":145.48},{"c":145.43,"h":145.43,"l":145.43,"n":5,"o":145.43,"t":"2026-10-05T16:00:00Z","v":400,"vw":145.43},{"c":145.58,"h":145.59,"l":145.58,"n":6,"o":145.58,"t":"2026-10-05T17:15:00Z","v":750,"vw":145.583939},{"c":145.6,"h":145.6,"l":145.6,"n":1,"o":145.6,"t":"2026-10-05T17:30:00Z","v":600,"vw":145.6},{"c":145.794,"h":145.829,"l":145.7201,"n":8,"o":145.8,"t":"2026-10-05T18:00:00Z","v":1200,"vw":145.750108},{"c":145.72,"h":145.79,"l":145.72,"n":3,"o":145.79,"t":"2026-10-05T18:15:00Z","v":600,"vw":145.75},{"c":145.869,"h":145.88,"l":145.869,"n":9,"o":145.88,"t":"2026-10-05T18:30:00Z","v":341,"vw":145.8745},{"c":145.8612,"h":145.87,"l":145.8612,"n":2,"o":145.87,"t":"2026-10-05T19:00:00Z","v":501,"vw":145.86589},{"c":145.88,"h":145.88,"l":145.88,"n":1,"o":145.88,"t":"2026-10-05T19:15:00Z","v":100,"vw":145.88},{"c":145.745,"h":145.745,"l":145.7003,"n":2,"o":145.7003,"t":"2026-10-05T19:30:00Z","v":1140,"vw":145.740608},{"c":145.68,"h":145.68,"l":145.495,"n":12,"o":145.59,"t":"2026-10-05T19:45:00Z","v":722,"vw":145.601822},{"c":145.78,"h":145.78,"l":145.78,"n":3,"o":145.78,"t":"2026-10-05T20:00:00Z","v":187,"vw":145.78},{"c":145.88,"h":146.17,"l":145.88,"n":12,"o":146.17,"t":"2026-10-06T13:30:00Z","v":676,"vw":145.988497},{"c":146.005,"h":146.06,"l":146.005,"n":7,"o":146.06,"t":"2026-10-06T14:45:00Z","v":11276,"vw":146.056538},{"c":146.1951,"h":146.1951,"l":146.1951,"n":2,"o":146.1951,"t":"2026-10-06T15:15:00Z","v":122,"vw":146.1951},{"c":146.175,"h":146.175,"l":146.1,"n":2,"o":146.1,"t":"2026-10-06T15:30:00Z","v":205,"vw":146.138415},{"c":146.02,"h":146.0507,"l":146.02,"n":4,"o":146.0507,"t":"2026-10-06T16:00:00Z","v":412,"vw":146.036709},{"c":145.995,"h":145.995,"l":145.9406,"n":2,"o":145.9406,"t":"2026-10-06T16:15:00Z","v":389,"vw":145.963954},{"c":145.895,"h":145.895,"l":145.895,"n":2,"o":145.895,"t":"2026-10-06T16:30:00Z","v":326,"vw":145.895},{"c":145.7889,"h":145.7889,"l":145.7801,"n":4,"o":145.7801,"t":"2026-10-06T16:45:00Z","v":3337,"vw":145.788408},{"c":145.76,"h":145.76,"l":145.76,"n":2,"o":145.76,"t":"2026-10-06T17:00:00Z","v":325,"vw":145.76},{"c":145.65,"h":145.66,"l":145.65,"n":2,"o":145.66,"t":"2026-10-06T17:30:00Z","v":200,"vw":145.655},{"c":145.605,"h":145.605,"l":145.6,"n":4,"o":145.6,"t":"2026-10-06T17:45:00Z","v":459,"vw":145.601111},{"c":145.6534,"h":145.6534,"l":145.62,"n":2,"o":145.62,"t":"2026-10-06T18:00:00Z","v":310,"vw":145.636485},{"c":145.7202,"h":145.7202,"l":145.7202,"n":1,"o":145.7202,"t":"2026-10-06T18:15:00Z","v":121,"vw":145.7202},{"c":145.64,"h":145.64,"l":145.64,"n":2,"o":145.64,"t":"2026-10-06T18:30:00Z","v":201,"vw":145.64},{"c":145.62,"h":145.625,"l":145.62,"n":3,"o":145.625,"t":"2026-10-06T19:00:00Z","v":304,"vw":145.623333},{"c":145.71,"h":145.71,"l":145.68,"n":10,"o":145.68,"t":"2026-10-06T19:45:00Z","v":662,"vw":145.69374},{"c":145.72,"h":145.72,"l":145.72,"n":4,"o":145.72,"t":"2026-10-06T20:00:00Z","v":196,"vw":145.72},{"c":144.82,"h":144.82,"l":144.82,"n":17,"o":144.82,"t":"2026-10-07T13:30:00Z","v":1510,"vw":144.82},{"c":144.481,"h":144.57,"l":144.481,"n":5,"o":144.57,"t":"2026-10-07T14:15:00Z","v":223,"vw":144.5255},{"c":144.34,"h":144.34,"l":144.34,"n":4,"o":144.34,"t":"2026-10-07T15:00:00Z","v":251,"vw":144.34},{"c":144.22,"h":144.37,"l":144.22,"n":7,"o":144.37,"t":"2026-10-07T15:30:00Z","v":485,"vw":144.2675},{"c":144.66,"h":144.66,"l":144.57,"n":4,"o":144.57,"t":"2026-10-07T16:00:00Z","v":394,"vw":144.612383},{"c":144.7,"h":144.7,"l":144.7,"n":5,"o":144.7,"t":"2026-10-07T16:15:00Z","v":204,"vw":144.7},{"c":144.61,"h":144.62,"l":144.61,"n":3,"o":144.62,"t":"2026-10-07T16:30:00Z","v":335,"vw":144.6145},{"c":144.72,"h":144.72,"l":144.72,"n":1,"o":144.72,"t":"2026-10-07T16:45:00Z","v":100,"vw":144.72},{"c":144.83,"h":144.83,"l":144.83,"n":3,"o":144.83,"t":"2026-10-07T17:15:00Z","v":192,"vw":144.83},{"c":144.83,"h":144.83,"l":144.825,"n":9,"o":144.825,"t":"2026-10-07T17:30:00Z","v":224,"vw":144.827549},{"c":144.7441,"h":144.7441,"l":144.7441,"n":2,"o":144.7441,"t":"2026-10-07T17:45:00Z","v":197,"vw":144.7441},{"c":144.86,"h":144.86,"l":144.86,"n":2,"o":144.86,"t":"2026-10-07T18:00:00Z","v":101,"vw":144.86},{"c":144.83,"h":144.855,"l":144.83,"n":4,"o":144.855,"t":"2026-10-07T18:30:00Z","v":265,"vw":144.844754},{"c":144.8832,"h":144.8832,"l":144.8832,"n":2,"o":144.8832,"t":"2026-10-07T18:45:00Z","v":141,"vw":144.8832},{"c":144.76,"h":144.76,"l":144.68,"n":20,"o":144.71,"t":"2026-10-07T19:45:00Z","v":1095,"vw":144.72},{"c":144.69,"h":144.69,"l":144.69,"n":7,"o":144.69,"t":"2026-10-07T20:00:00Z","v":108,"vw":144.69},{"c":145.17,"h":145.17,"l":144.36,"n":10,"o":144.36,"t":"2026-10-08T13:30:00Z","v":499,"vw":144.776452},{"c":145.45,"h":145.45,"l":145.45,"n":3,"o":145.45,"t":"2026-10-08T14:00:00Z","v":129,"vw":145.45},{"c":145.02,"h":145.02,"l":145.02,"n":2,"o":145.02,"t":"2026-10-08T14:15:00Z","v":108,"vw":145.02},{"c":145,"h":145,"l":145,"n":4,"o":145,"t":"2026-10-08T15:00:00Z","v":126,"vw":145},{"c":144.58,"h":144.58,"l":144.58,"n":3,"o":144.58,"t":"2026-10-08T15:15:00Z","v":159,"vw":144.58},{"c":145.0838,"h":145.09,"l":145.07,"n":6,"o":145.07,"t":"2026-10-08T15:45:00Z","v":645,"vw":145.077933},{"c":145.23,"h":145.23,"l":145.13,"n":4,"o":145.13,"t":"2026-10-08T16:00:00Z","v":442,"vw":145.15681},{"c":145.62,"h":145.63,"l":145.39,"n":10,"o":145.39,"t":"2026-10-08T16:15:00Z","v":677,"vw":145.568},{"c":145.42,"h":145.42,"l":145.22,"n":3,"o":145.22,"t":"2026-10-08T16:30:00Z","v":300,"vw":145.293333},{"c":145.82,"h":145.82,"l":145.59,"n":4,"o":145.59,"t":"2026-10-08T16:45:00Z","v":350,"vw":145.666667},{"c":146.37,"h":146.4761,"l":146.37,"n":5,"o":146.465,"t":"2026-10-08T17:15:00Z","v":344,"vw":146.44136},{"c":146.59,"h":146.76,"l":146.59,"n":3,"o":146.76,"t":"2026-10-08T17:45:00Z","v":268,"vw":146.687042},{"c":146.59,"h":146.59,"l":146.59,"n":1,"o":146.59,"t":"2026-10-08T18:30:00Z","v":165,"vw":146.59},{"c":147.055,"h":147.055,"l":147.055,"n":3,"o":147.055,"t":"2026-10-08T19:15:00Z","v":196,"vw":147.055},{"c":146.9495,"h":146.9495,"l":146.9495,"n":4,"o":146.9495,"t":"2026-10-08T19:30:00Z","v":505,"vw":146.9495},{"c":147.07,"h":147.07,"l":146.93,"n":31,"o":146.965,"t":"2026-10-08T19:45:00Z","v":2221,"vw":146.987592},{"c":147.01,"h":147.01,"l":147.01,"n":3,"o":147.01,"t":"2026-10-08T20:00:00Z","v":169,"vw":147.01},{"c":147.24,"h":147.24,"l":147.24,"n":4,"o":147.24,"t":"2026-10-09T13:30:00Z","v":834,"vw":147.24},{"c":147.445,"h":147.445,"l":147.445,"n":1,"o":147.445,"t":"2026-10-09T14:15:00Z","v":110,"vw":147.445},{"c":147.3354,"h":147.3354,"l":147.3354,"n":2,"o":147.3354,"t":"2026-10-09T14:45:00Z","v":104,"vw":147.3354},{"c":147.595,"h":147.595,"l":147.33,"n":4,"o":147.33,"t":"2026-10-09T15:00:00Z","v":1384,"vw":147.381504},{"c":147.43,"h":147.43,"l":147.43,"n":2,"o":147.43,"t":"2026-10-09T15:30:00Z","v":177,"vw":147.43},{"c":147.4,"h":147.4,"l":147.4,"n":4,"o":147.4,"t":"2026-10-09T16:15:00Z","v":326,"vw":147.4},{"c":147.315,"h":147.36,"l":147.315,"n":6,"o":147.36,"t":"2026-10-09T16:30:00Z","v":661,"vw":147.332173},{"c":147.43,"h":147.43,"l":147.35,"n":7,"o":147.3536,"t":"2026-10-09T16:45:00Z","v":1250,"vw":147.37891},{"c":147.4,"h":147.52,"l":147.4,"n":10,"o":147.515,"t":"2026-10-09T17:00:00Z","v":1007,"vw":147.486415},{"c":147.3486,"h":147.364,"l":147.3486,"n":3,"o":147.364,"t":"2026-10-09T17:15:00Z","v":988,"vw":147.352712},{"c":147.55,"h":147.55,"l":147.39,"n":9,"o":147.39,"t":"2026-10-09T17:30:00Z","v":1726,"vw":147.509846},{"c":147.56,"h":147.56,"l":147.56,"n":7,"o":147.56,"t":"2026-10-09T17:45:00Z","v":639,"vw":147.56},{"c":147.6896,"h":147.71,"l":147.67,"n":9,"o":147.67,"t":"2026-10-09T18:00:00Z","v":1380,"vw":147.693372},{"c":147.4601,"h":147.56,"l":147.4601,"n":64,"o":147.5,"t":"2026-10-09T18:30:00Z","v":13068,"vw":147.520848},{"c":147.33,"h":147.48,"l":147.33,"n":27,"o":147.48,"t":"2026-10-09T18:45:00Z","v":1574,"vw":147.413632},{"c":147.5,"h":147.5,"l":147.5,"n":2,"o":147.5,"t":"2026-10-09T19:30:00Z","v":115,"vw":147.5},{"c":147.42,"h":147.435,"l":147.34,"n":11,"o":147.435,"t":"2026-10-09T19:45:00Z","v":1431,"vw":147.374539},{"c":147.4,"h":147.4,"l":147.4,"n":1,"o":147.4,"t":"2026-10-09T20:00:00Z","v":123,"vw":147.4},{"c":148.1792,"h":148.54,"l":147.52,"n":25,"o":147.52,"t":"2026-10-12T13:30:00Z","v":2173,"vw":147.995541},{"c":147.995,"h":147.995,"l":147.995,"n":2,"o":147.995,"t":"2026-10-12T13:45:00Z","v":123,"vw":147.995},{"c":148.11,"h":148.11,"l":148.11,"n":1,"o":148.11,"t":"2026-10-12T14:00:00Z","v":100,"vw":148.11},{"c":148.1651,"h":148.28,"l":148.1443,"n":18,"o":148.2,"t":"2026-10-12T15:45:00Z","v":2752,"vw":148.197563},{"c":148.15,"h":148.185,"l":148.15,"n":4,"o":148.185,"t":"2026-10-12T16:45:00Z","v":270,"vw":148.167587},{"c":148.24,"h":148.26,"l":148.24,"n":2,"o":148.26,"t":"2026-10-12T17:00:00Z","v":264,"vw":148.247576},{"c":148.24,"h":148.31,"l":148.24,"n":46,"o":148.245,"t":"2026-10-12T17:15:00Z","v":4449,"vw":148.296921},{"c":148.085,"h":148.141,"l":148.085,"n":12,"o":148.141,"t":"2026-10-12T17:30:00Z","v":729,"vw":148.122882},{"c":148.02,"h":148.05,"l":147.975,"n":21,"o":148,"t":"2026-10-12T18:00:00Z","v":2622,"vw":148.023712},{"c":147.95,"h":147.96,"l":147.9,"n":11,"o":147.96,"t":"2026-10-12T18:15:00Z","v":1545,"vw":147.944748},{"c":147.92,"h":147.93,"l":147.86,"n":10,"o":147.885,"t":"2026-10-12T18:30:00Z","v":1035,"vw":147.91164},{"c":147.99,"h":147.99,"l":147.94,"n":7,"o":147.96,"t":"2026-10-12T18:45:00Z","v":514,"vw":147.9625},{"c":147.88,"h":147.92,"l":147.88,"n":5,"o":147.92,"t":"2026-10-12T19:00:00Z","v":517,"vw":147.891673},{"c":147.9,"h":147.92,"l":147.9,"n":11,"o":147.91,"t":"2026-10-12T19:15:00Z","v":826,"vw":147.913125},{"c":147.98,"h":147.98,"l":147.945,"n":11,"o":147.945,"t":"2026-10-12T19:45:00Z","v":1878,"vw":147.967732},{"c":149.005,"h":149.005,"l":147.96,"n":13,"o":147.96,"t":"2026-10-13T13:30:00Z","v":1121,"vw":148.321418},{"c":148.774,"h":148.774,"l":148.774,"n":3,"o":148.774,"t":"2026-10-13T13:45:00Z","v":322,"vw":148.774},{"c":147.97,"h":147.99,"l":147.96,"n":13,"o":147.99,"t":"2026-10-13T14:00:00Z","v":1705,"vw":147.980778},{"c":148.05,"h":148.06,"l":148.05,"n":3,"o":148.06,"t":"2026-10-13T14:15:00Z","v":300,"vw":148.053378},{"c":148.37,"h":148.37,"l":148.29,"n":3,"o":148.29,"t":"2026-10-13T14:45:00Z","v":300,"vw":148.326667},{"c":148.4192,"h":148.4192,"l":148.36,"n":7,"o":148.36,"t":"2026-10-13T15:00:00Z","v":376,"vw":148.399662},{"c":148.45,"h":148.55,"l":148.45,"n":8,"o":148.55,"t":"2026-10-13T15:30:00Z","v":427,"vw":148.516667},{"c":148.23,"h":148.23,"l":148.23,"n":3,"o":148.23,"t":"2026-10-13T15:45:00Z","v":201,"vw":148.23},{"c":148.16,"h":148.19,"l":148.0901,"n":6,"o":148.19,"t":"2026-10-13T16:00:00Z","v":454,"vw":148.148723},{"c":148.16,"h":148.19,"l":148.16,"n":4,"o":148.19,"t":"2026-10-13T16:15:00Z","v":301,"vw":148.18},{"c":148.158,"h":148.158,"l":148.158,"n":1,"o":148.158,"t":"2026-10-13T16:30:00Z","v":241,"vw":148.158},{"c":148.17,"h":148.17,"l":148.15,"n":2,"o":148.15,"t":"2026-10-13T16:45:00Z","v":300,"vw":148.163333},{"c":148.15,"h":148.15,"l":148.15,"n":1,"o":148.15,"t":"2026-10-13T17:00:00Z","v":100,"vw":148.15},{"c":148.2032,"h":148.2032,"l":148.2032,"n":1,"o":148.2032,"t":"2026-10-13T17:30:00Z","v":262,"vw":148.2032},{"c":148.2,"h":148.2,"l":148.2,"n":4,"o":148.2,"t":"2026-10-13T17:45:00Z","v":271,"vw":148.2},{"c":148.43,"h":148.43,"l":148.38,"n":14,"o":148.4,"t":"2026-10-13T18:00:00Z","v":1042,"vw":148.406227},{"c":148.325,"h":148.325,"l":148.325,"n":1,"o":148.325,"t":"2026-10-13T18:15:00Z","v":200,"vw":148.325},{"c":148.38,"h":148.38,"l":148.35,"n":25,"o":148.35,"t":"2026-10-13T18:30:00Z","v":3764,"vw":148.351189},{"c":148.46,"h":148.46,"l":148.46,"n":1,"o":148.46,"t":"2026-10-13T18:45:00Z","v":100,"vw":148.46},{"c":148.525,"h":148.59,"l":148.47,"n":13,"o":148.59,"t":"2026-10-13T19:00:00Z","v":1092,"vw":148.520439},{"c":148.58,"h":148.58,"l":148.57,"n":2,"o":148.57,"t":"2026-10-13T19:15:00Z","v":300,"vw":148.576667},{"c":148.21,"h":148.43,"l":148.21,"n":28,"o":148.43,"t":"2026-10-13T19:45:00Z","v":2536,"vw":148.366097},{"c":148.17,"h":148.17,"l":148.17,"n":5,"o":148.17,"t":"2026-10-13T20:00:00Z","v":162,"vw":148.17},{"c":147.1,"h":147.515,"l":146.88,"n":52,"o":146.9,"t":"2026-10-14T13:30:00Z","v":5515,"vw":147.222463},{"c":146.9706,"h":146.9706,"l":146.9151,"n":4,"o":146.9151,"t":"2026-10-14T13:45:00Z","v":378,"vw":146.9454},{"c":146.41,"h":146.51,"l":146.4,"n":14,"o":146.5,"t":"2026-10-14T14:00:00Z","v":1076,"vw":146.456912},{"c":146.65,"h":146.65,"l":146.56,"n":2,"o":146.56,"t":"2026-10-14T14:45:00Z","v":200,"vw":146.605},{"c":146.6,"h":146.6,"l":146.6,"n":1,"o":146.6,"t":"2026-10-14T15:00:00Z","v":100,"vw":146.6},{"c":146.695,"h":146.695,"l":146.695,"n":1,"o":146.695,"t":"2026-10-14T15:45:00Z","v":200,"vw":146.695},{"c":146.92,"h":146.92,"l":146.92,"n":1,"o":146.92,"t":"2026-10-14T16:15:00Z","v":100,"vw":146.92},{"c":147.0509,"h":147.0509,"l":146.99,"n":7,"o":146.99,"t":"2026-10-14T16:30:00Z","v":1400,"vw":147.027477},{"c":146.75,"h":146.7915,"l":146.75,"n":8,"o":146.7915,"t":"2026-10-14T17:15:00Z","v":800,"vw":146.758071},{"c":146.78,"h":146.845,"l":146.76,"n":27,"o":146.845,"t":"2026-10-14T17:30:00Z","v":2390,"vw":146.793151},{"c":146.965,"h":146.965,"l":146.83,"n":5,"o":146.83,"t":"2026-10-14T18:00:00Z","v":745,"vw":146.853044},{"c":147.13,"h":147.13,"l":147.13,"n":1,"o":147.13,"t":"2026-10-14T18:15:00Z","v":100,"vw":147.13},{"c":147.1201,"h":147.1201,"l":147.1201,"n":1,"o":147.1201,"t":"2026-10-14T18:30:00Z","v":108,"vw":147.1201},{"c":147.28,"h":147.29,"l":147.28,"n":18,"o":147.28,"t":"2026-10-14T19:00:00Z","v":1488,"vw":147.286998},{"c":147.525,"h":147.525,"l":147.525,"n":3,"o":147.525,"t":"2026-10-14T19:30:00Z","v":372,"vw":147.525},{"c":147.71,"h":147.71,"l":147.5,"n":29,"o":147.535,"t":"2026-10-14T19:45:00Z","v":3007,"vw":147.571519},{"c":148.07,"h":148.08,"l":148.05,"n":21,"o":148.08,"t":"2026-10-15T13:30:00Z","v":2229,"vw":148.07333},{"c":148.25,"h":148.295,"l":148.25,"n":2,"o":148.295,"t":"2026-10-15T13:45:00Z","v":250,"vw":148.2761},{"c":148.805,"h":148.91,"l":148.7989,"n":5,"o":148.91,"t":"2026-10-15T14:15:00Z","v":599,"vw":148.821834},{"c":148.96,"h":149.02,"l":148.96,"n":5,"o":149.02,"t":"2026-10-15T14:30:00Z","v":355,"vw":148.983333},{"c":148.94,"h":148.94,"l":148.94,"n":1,"o":148.94,"t":"2026-10-15T14:45:00Z","v":100,"vw":148.94},{"c":149.18,"h":149.18,"l":149.18,"n":4,"o":149.18,"t":"2026-10-15T15:00:00Z","v":208,"vw":149.18},{"c":149.04,"h":149.15,"l":149.04,"n":3,"o":149.15,"t":"2026-10-15T15:30:00Z","v":447,"vw":149.124828},{"c":149.085,"h":149.135,"l":149.085,"n":3,"o":149.135,"t":"2026-10-15T15:45:00Z","v":326,"vw":149.105552},{"c":148.93,"h":148.94,"l":148.93,"n":3,"o":148.94,"t":"2026-10-15T16:15:00Z","v":217,"vw":148.935},{"c":149.09,"h":149.09,"l":149.09,"n":3,"o":149.09,"t":"2026-10-15T16:30:00Z","v":308,"vw":149.09},{"c":149.08,"h":149.08,"l":149.08,"n":2,"o":149.08,"t":"2026-10-15T16:45:00Z","v":200,"vw":149.08},{"c":149.08,"h":149.08,"l":149.08,"n":1,"o":149.08,"t":"2026-10-15T17:00:00Z","v":100,"vw":149.08},{"c":149.44,"h":149.485,"l":149.425,"n":4,"o":149.485,"t":"2026-10-15T18:00:00Z","v":573,"vw":149.443447},{"c":149.29,"h":149.39,"l":149.29,"n":5,"o":149.39,"t":"2026-10-15T18:15:00Z","v":354,"vw":149.356667},{"c":149.256,"h":149.256,"l":149.256,"n":2,"o":149.256,"t":"2026-10-15T18:30:00Z","v":110,"vw":149.256},{"c":149.295,"h":149.295,"l":149.25,"n":3,"o":149.25,"t":"2026-10-15T18:45:00Z","v":301,"vw":149.268422},{"c":149.265,"h":149.265,"l":149.265,"n":2,"o":149.265,"t":"2026-10-15T19:00:00Z","v":101,"vw":149.265},{"c":149.41,"h":149.42,"l":149.36,"n":12,"o":149.42,"t":"2026-10-15T19:15:00Z","v":900,"vw":149.398333},{"c":149.415,"h":149.415,"l":149.34,"n":49,"o":149.36,"t":"2026-10-15T19:30:00Z","v":3988,"vw":149.363886},{"c":149.64,"h":149.71,"l":149.37,"n":14,"o":149.44,"t":"2026-10-15T19:45:00Z","v":1112,"vw":149.612785},{"c":149.63,"h":149.63,"l":149.63,"n":7,"o":149.63,"t":"2026-10-15T20:00:00Z","v":292,"vw":149.63},{"c":150.15,"h":150.15,"l":150.15,"n":1,"o":150.15,"t":"2026-10-16T13:30:00Z","v":401,"vw":150.15},{"c":150.9397,"h":150.9397,"l":150.9397,"n":3,"o":150.9397,"t":"2026-10-16T13:45:00Z","v":205,"vw":150.9397},{"c":150.47,"h":150.47,"l":150.47,"n":2,"o":150.47,"t":"2026-10-16T14:00:00Z","v":251,"vw":150.47},{"c":150.15,"h":150.15,"l":150.08,"n":4,"o":150.08,"t":"2026-10-16T14:15:00Z","v":225,"vw":150.115347},{"c":150.02,"h":150.02,"l":150.02,"n":1,"o":150.02,"t":"2026-10-16T14:30:00Z","v":100,"vw":150.02},{"c":150.2148,"h":150.2148,"l":150.2148,"n":2,"o":150.2148,"t":"2026-10-16T14:45:00Z","v":120,"vw":150.2148},{"c":150.04,"h":150.04,"l":150.01,"n":3,"o":150.01,"t":"2026-10-16T15:00:00Z","v":602,"vw":150.035},{"c":149.95,"h":149.95,"l":149.95,"n":3,"o":149.95,"t":"2026-10-16T15:15:00Z","v":201,"vw":149.95},{"c":149.76,"h":149.76,"l":149.76,"n":1,"o":149.76,"t":"2026-10-16T15:30:00Z","v":100,"vw":149.76},{"c":149.35,"h":149.35,"l":149.23,"n":5,"o":149.274,"t":"2026-10-16T16:00:00Z","v":509,"vw":149.303374},{"c":149.4,"h":149.4,"l":149.34,"n":8,"o":149.4,"t":"2026-10-16T16:15:00Z","v":9161,"vw":149.354544},{"c":149.01,"h":149.0239,"l":149.01,"n":3,"o":149.0239,"t":"2026-10-16T16:45:00Z","v":215,"vw":149.017405},{"c":149.04,"h":149.04,"l":149.04,"n":3,"o":149.04,"t":"2026-10-16T17:00:00Z","v":157,"vw":149.04},{"c":148.93,"h":148.93,"l":148.93,"n":1,"o":148.93,"t":"2026-10-16T17:45:00Z","v":100,"vw":148.93},{"c":148.72,"h":148.72,"l":148.72,"n":1,"o":148.72,"t":"2026-10-16T18:00:00Z","v":215,"vw":148.72},{"c":148.72,"h":148.72,"l":148.72,"n":1,"o":148.72,"t":"2026-10-16T18:15:00Z","v":219,"vw":148.72},{"c":148.75,"h":148.75,"l":148.75,"n":1,"o":148.75,"t":"2026-10-16T18:30:00Z","v":681,"vw":148.75},{"c":148.755,"h":148.755,"l":148.755,"n":1,"o":148.755,"t":"2026-10-16T19:15:00Z","v":308,"vw":148.755},{"c":149.01,"h":149.025,"l":149.01,"n":6,"o":149.025,"t":"2026-10-16T19:45:00Z","v":359,"vw":149.0175},{"c":148.23,"h":148.23,"l":148.23,"n":5,"o":148.23,"t":"2026-10-19T13:30:00Z","v":277,"vw":148.23},{"c":148.59,"h":148.6,"l":148.5805,"n":6,"o":148.5805,"t":"2026-10-19T13:45:00Z","v":355,"vw":148.590167},{"c":148.66,"h":148.66,"l":148.66,"n":2,"o":148.66,"t":"2026-10-19T14:00:00Z","v":202,"vw":148.66},{"c":148.35,"h":148.805,"l":148.33,"n":17,"o":148.805,"t":"2026-10-19T14:15:00Z","v":1791,"vw":148.470507},{"c":148.285,"h":148.43,"l":148.285,"n":4,"o":148.43,"t":"2026-10-19T14:30:00Z","v":454,"vw":148.357748},{"c":148.3,"h":148.3,"l":148.29,"n":2,"o":148.29,"t":"2026-10-19T14:45:00Z","v":200,"vw":148.295},{"c":148.42,"h":148.42,"l":148.42,"n":1,"o":148.42,"t":"2026-10-19T15:00:00Z","v":100,"vw":148.42},{"c":148.575,"h":148.575,"l":148.575,"n":2,"o":148.575,"t":"2026-10-19T15:15:00Z","v":251,"vw":148.575},{"c":148.4401,"h":148.56,"l":148.4401,"n":3,"o":148.56,"t":"2026-10-19T15:45:00Z","v":665,"vw":148.460083},{"c":148.1,"h":148.1216,"l":148.07,"n":6,"o":148.07,"t":"2026-10-19T16:00:00Z","v":443,"vw":148.09945},{"c":148.03,"h":148.03,"l":148.03,"n":1,"o":148.03,"t":"2026-10-19T16:15:00Z","v":100,"vw":148.03},{"c":148.051,"h":148.051,"l":148.051,"n":1,"o":148.051,"t":"2026-10-19T16:30:00Z","v":1409,"vw":148.051},{"c":148.08,"h":148.08,"l":148.06,"n":7,"o":148.06,"t":"2026-10-19T16:45:00Z","v":1074,"vw":148.067477},{"c":148.06,"h":148.07,"l":148.06,"n":4,"o":148.07,"t":"2026-10-19T17:00:00Z","v":269,"vw":148.065},{"c":148.2188,"h":148.2188,"l":148.11,"n":3,"o":148.11,"t":"2026-10-19T17:15:00Z","v":360,"vw":148.188409},{"c":148.3,"h":148.3,"l":148.3,"n":1,"o":148.3,"t":"2026-10-19T17:45:00Z","v":169,"vw":148.3},{"c":148.1938,"h":148.1938,"l":148.1938,"n":1,"o":148.1938,"t":"2026-10-19T18:00:00Z","v":240,"vw":148.1938},{"c":148.07,"h":148.07,"l":148.07,"n":2,"o":148.07,"t":"2026-10-19T18:30:00Z","v":200,"vw":148.07},{"c":148.07,"h":148.07,"l":148.07,"n":2,"o":148.07,"t":"2026-10-19T18:45:00Z","v":105,"vw":148.07},{"c":148.06,"h":148.16,"l":148.06,"n":6,"o":148.16,"t":"2026-10-19T19:00:00Z","v":435,"vw":148.13},{"c":148.09,"h":148.1,"l":148.02,"n":14,"o":148.03,"t":"2026-10-19T19:15:00Z","v":903,"vw":148.06125},{"c":148.13,"h":148.16,"l":148.08,"n":8,"o":148.08,"t":"2026-10-19T19:30:00Z","v":576,"vw":148.130909},{"c":147.96,"h":148.16,"l":147.96,"n":50,"o":148.15,"t":"2026-10-19T19:45:00Z","v":3224,"vw":148.043637},{"c":147.99,"h":147.99,"l":147.99,"n":3,"o":147.99,"t":"2026-10-19T20:00:00Z","v":1269,"vw":147.99},{"c":147.96,"h":147.96,"l":147.96,"n":7,"o":147.96,"t":"2026-10-20T13:30:00Z","v":322,"vw":147.96},{"c":149.52,"h":149.52,"l":149.15,"n":7,"o":149.15,"t":"2026-10-20T13:45:00Z","v":281,"vw":149.335},{"c":148.99,"h":149.29,"l":148.79,"n":34,"o":149.29,"t":"2026-10-20T14:00:00Z","v":2642,"vw":149.002046},{"c":149.24,"h":149.24,"l":148.91,"n":6,"o":148.92,"t":"2026-10-20T14:15:00Z","v":414,"vw":149.0775},{"c":149.5,"h":149.5,"l":149.5,"n":3,"o":149.5,"t":"2026-10-20T14:45:00Z","v":209,"vw":149.5},{"c":149.475,"h":149.475,"l":149.475,"n":1,"o":149.475,"t":"2026-10-20T15:00:00Z","v":100,"vw":149.475},{"c":149.15,"h":149.15,"l":149.15,"n":2,"o":149.15,"t":"2026-10-20T15:15:00Z","v":192,"vw":149.15},{"c":149.0562,"h":149.0562,"l":148.99,"n":20,"o":149.01,"t":"2026-10-20T16:00:00Z","v":1657,"vw":149.017998},{"c":148.9771,"h":148.9771,"l":148.9771,"n":2,"o":148.9771,"t":"2026-10-20T16:15:00Z","v":128,"vw":148.9771},{"c":149.145,"h":149.145,"l":149.145,"n":3,"o":149.145,"t":"2026-10-20T16:30:00Z","v":217,"vw":149.145},{"c":149.06,"h":149.06,"l":149.06,"n":3,"o":149.06,"t":"2026-10-20T17:00:00Z","v":144,"vw":149.06},{"c":149.13,"h":149.134,"l":149.13,"n":3,"o":149.134,"t":"2026-10-20T17:15:00Z","v":305,"vw":149.132667},{"c":149.28,"h":149.28,"l":149.28,"n":2,"o":149.28,"t":"2026-10-20T18:00:00Z","v":210,"vw":149.28},{"c":149.2696,"h":149.3213,"l":149.2696,"n":3,"o":149.28,"t":"2026-10-20T18:15:00Z","v":832,"vw":149.286196},{"c":149.24,"h":149.24,"l":149.24,"n":2,"o":149.24,"t":"2026-10-20T18:30:00Z","v":302,"vw":149.24},{"c":149.198,"h":149.26,"l":149.198,"n":6,"o":149.26,"t":"2026-10-20T18:45:00Z","v":644,"vw":149.232491},{"c":149.276,"h":149.276,"l":149.2691,"n":2,"o":149.2691,"t":"2026-10-20T19:00:00Z","v":234,"vw":149.273051},{"c":149.22,"h":149.22,"l":149.18,"n":10,"o":149.205,"t":"2026-10-20T19:15:00Z","v":499,"vw":149.203809},{"c":149.63,"h":149.63,"l":149.36,"n":114,"o":149.36,"t":"2026-10-20T19:45:00Z","v":9784,"vw":149.530469},{"c":149.63,"h":149.63,"l":149.63,"n":7,"o":149.63,"t":"2026-10-20T20:00:00Z","v":769,"vw":149.63},{"c":149.85,"h":149.85,"l":149.76,"n":2,"o":149.76,"t":"2026-10-21T13:30:00Z","v":348,"vw":149.801379},{"c":150.2,"h":150.2,"l":150.02,"n":30,"o":150.02,"t":"2026-10-21T13:45:00Z","v":1411,"vw":150.171049},{"c":149.67,"h":149.67,"l":149.51,"n":11,"o":149.51,"t":"2026-10-21T14:00:00Z","v":475,"vw":149.569375},{"c":149.6,"h":149.69,"l":149.6,"n":4,"o":149.68,"t":"2026-10-21T14:15:00Z","v":400,"vw":149.66125},{"c":149.79,"h":149.79,"l":149.79,"n":1,"o":149.79,"t":"2026-10-21T14:30:00Z","v":155,"vw":149.79},{"c":149.89,"h":149.89,"l":149.84,"n":4,"o":149.84,"t":"2026-10-21T14:45:00Z","v":264,"vw":149.866636},{"c":149.66,"h":149.66,"l":149.66,"n":2,"o":149.66,"t":"2026-10-21T15:00:00Z","v":104,"vw":149.66},{"c":149.69,"h":149.69,"l":149.611,"n":14,"o":149.611,"t":"2026-10-21T15:15:00Z","v":849,"vw":149.636902},{"c":149.7,"h":149.7,"l":149.7,"n":2,"o":149.7,"t":"2026-10-21T15:30:00Z","v":200,"vw":149.7},{"c":149.78,"h":149.78,"l":149.77,"n":5,"o":149.77,"t":"2026-10-21T15:45:00Z","v":474,"vw":149.775},{"c":149.68,"h":149.75,"l":149.68,"n":3,"o":149.75,"t":"2026-10-21T16:30:00Z","v":207,"vw":149.715},{"c":149.67,"h":149.67,"l":149.635,"n":3,"o":149.635,"t":"2026-10-21T16:45:00Z","v":255,"vw":149.649056},{"c":149.625,"h":149.63,"l":149.625,"n":2,"o":149.63,"t":"2026-10-21T17:00:00Z","v":431,"vw":149.62616},{"c":149.6574,"h":149.675,"l":149.6574,"n":2,"o":149.675,"t":"2026-10-21T17:15:00Z","v":389,"vw":149.668304},{"c":149.71,"h":149.71,"l":149.71,"n":2,"o":149.71,"t":"2026-10-21T17:30:00Z","v":102,"vw":149.71},{"c":149.74,"h":149.74,"l":149.74,"n":1,"o":149.74,"t":"2026-10-21T17:45:00Z","v":100,"vw":149.74},{"c":149.66,"h":149.68,"l":149.6,"n":4,"o":149.68,"t":"2026-10-21T18:00:00Z","v":310,"vw":149.646667},{"c":149.6711,"h":149.6711,"l":149.6711,"n":1,"o":149.6711,"t":"2026-10-21T18:30:00Z","v":270,"vw":149.6711},{"c":149.7172,"h":149.7172,"l":149.7172,"n":2,"o":149.7172,"t":"2026-10-21T18:45:00Z","v":216,"vw":149.7172},{"c":149.24,"h":149.56,"l":149.24,"n":35,"o":149.56,"t":"2026-10-21T19:00:00Z","v":2406,"vw":149.310531},{"c":149.53,"h":149.61,"l":149.41,"n":18,"o":149.41,"t":"2026-10-21T19:15:00Z","v":1577,"vw":149.453333},{"c":149.57,"h":149.67,"l":149.56,"n":52,"o":149.62,"t":"2026-10-21T19:30:00Z","v":4193,"vw":149.621515},{"c":149.66,"h":149.85,"l":149.66,"n":16,"o":149.85,"t":"2026-10-21T19:45:00Z","v":1191,"vw":149.750646},{"c":149.6,"h":149.6,"l":149.32,"n":16,"o":149.32,"t":"2026-10-22T13:30:00Z","v":521,"vw":149.525379},{"c":150.18,"h":150.18,"l":150.18,"n":1,"o":150.18,"t":"2026-10-22T14:45:00Z","v":123,"vw":150.18},{"c":150.25,"h":150.29,"l":150.25,"n":9,"o":150.29,"t":"2026-10-22T15:00:00Z","v":706,"vw":150.281746},{"c":150.45,"h":150.46,"l":150.45,"n":5,"o":150.45,"t":"2026-10-22T15:15:00Z","v":303,"vw":150.453333},{"c":150.94,"h":150.94,"l":150.94,"n":2,"o":150.94,"t":"2026-10-22T16:15:00Z","v":315,"vw":150.94},{"c":150.765,"h":150.89,"l":150.765,"n":3,"o":150.89,"t":"2026-10-22T17:00:00Z","v":343,"vw":150.819435},{"c":150.8494,"h":150.8494,"l":150.8494,"n":2,"o":150.8494,"t":"2026-10-22T17:15:00Z","v":291,"vw":150.8494},{"c":151.1159,"h":151.1159,"l":151.1159,"n":2,"o":151.1159,"t":"2026-10-22T17:45:00Z","v":275,"vw":151.1159},{"c":151.2357,"h":151.2357,"l":151.2357,"n":1,"o":151.2357,"t":"2026-10-22T18:45:00Z","v":166,"vw":151.2357},{"c":151.36,"h":151.37,"l":151.25,"n":22,"o":151.27,"t":"2026-10-22T19:00:00Z","v":2086,"vw":151.321748},{"c":151.35,"h":151.39,"l":151.305,"n":16,"o":151.305,"t":"2026-10-22T19:15:00Z","v":1060,"vw":151.342277},{"c":151.34,"h":151.43,"l":151.32,"n":76,"o":151.35,"t":"2026-10-22T19:30:00Z","v":5370,"vw":151.375909},{"c":151.6,"h":151.6,"l":151.29,"n":17,"o":151.32,"t":"2026-10-22T19:45:00Z","v":3324,"vw":151.496608},{"c":151.56,"h":151.56,"l":151.56,"n":5,"o":151.56,"t":"2026-10-22T20:00:00Z","v":121,"vw":151.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.3041342106072165,"strike":164.58657893927835,"iv":0.38408158955913935,"gamma":0.019543329569511447,"theta":-0.0944356060637348,"vega":0.13508554904361192,"rho":0.02693228300232411,"breakevenPct":10.11527655706358},{"delta":0.3,"premium":2.3521614277975518,"strike":159.89192861012242,"iv":0.30759051318197894,"gamma":0.02695525080293574,"theta":-0.08379922911781203,"vega":0.1467699819256522,"rho":0.03242456426937522,"breakevenPct":7.049412798838723},{"delta":0.35,"premium":2.3747508971058924,"strike":158.7624551447054,"iv":0.28118145709817227,"gamma":0.035284178548661276,"theta":-0.07765636212559783,"vega":0.14590563139748913,"rho":0.03792918373493066,"breakevenPct":6.319085538276111},{"delta":0.4,"premium":2.397340366414233,"strike":157.63298167928835,"iv":0.25477240101436555,"gamma":0.04361310629438682,"theta":-0.0715134951333836,"vega":0.14504128086932605,"rho":0.04343380320048611,"breakevenPct":5.588758277713497},{"delta":0.45,"premium":2.419929835722574,"strike":156.5035082138713,"iv":0.22836334493055888,"gamma":0.051942034040112356,"theta":-0.06537062814116941,"vega":0.14417693034116297,"rho":0.04893842266604155,"breakevenPct":4.858431017150885},{"delta":0.5,"premium":2.4425193050309146,"strike":155.37403474845428,"iv":0.2019542888467522,"gamma":0.06027096178583789,"theta":-0.0592277611489552,"vega":0.14331257981299989,"rho":0.054443042131596994,"breakevenPct":4.1281037565882714},{"delta":0.55,"premium":2.4651087743392552,"strike":154.24456128303723,"iv":0.1755452327629455,"gamma":0.06859988953156344,"theta":-0.05308489415674099,"vega":0.14244822928483683,"rho":0.059947661597152445,"breakevenPct":3.3977764960256582},{"delta":0.6,"premium":2.487698243647596,"strike":153.1150878176202,"iv":0.14913617667913887,"gamma":0.07692881727728897,"theta":-0.046942027164526785,"vega":0.14158387875667375,"rho":0.06545228106270788,"breakevenPct":2.667449235463047},{"delta":0.65,"premium":2.510287712955937,"strike":151.98561435220316,"iv":0.12272712059533214,"gamma":0.08525774502301452,"theta":-0.040799160172312575,"vega":0.14071952822851067,"rho":0.07095690052826334,"breakevenPct":1.9371219749004327},{"delta":0.7,"premium":2.5328771822642775,"strike":150.8561408867861,"iv":0.0963180645115255,"gamma":0.09358667276874004,"theta":-0.03465629318009837,"vega":0.1398551777003476,"rho":0.07646151999381877,"breakevenPct":1.2067947143378204}],"put":[{"delta":0.1,"premium":2.3,"strike":110.11475894297268,"iv":1.0093388335800892,"gamma":0.00408833109245489,"theta":-0.12882360983226435,"vega":0.07466705775843253,"rho":-0.014091937530780276,"breakevenPct":28.86331555623339},{"delta":0.15,"premium":2.310578105490234,"strike":128.21156210980467,"iv":0.6431394301910829,"gamma":0.00852182680960214,"theta":-0.10779623457945567,"vega":0.09919825045674376,"rho":-0.02038779400277597,"breakevenPct":16.92993929512111},{"delta":0.2,"premium":2.4079332222678165,"strike":137.15866444535632,"iv":0.4751590773451661,"gamma":0.013850867935612578,"theta":-0.09432887875889309,"vega":0.11910855051966351,"rho":-0.02680975659222472,"breakevenPct":11.090834505747885},{"delta":0.25,"premium":2.6125698324022344,"strike":141.2513966480447,"iv":0.40212335195530724,"gamma":0.019353072625698325,"theta":-0.0869832402234637,"vega":0.13359262569832403,"rho":-0.03305906890493452,"breakevenPct":8.525450768248586},{"delta":0.3,"premium":2.752234636871508,"strike":144.04469273743015,"iv":0.34882726256983243,"gamma":0.025498324022346367,"theta":-0.078463687150838,"vega":0.1438440223463687,"rho":-0.03953219510175772,"breakevenPct":6.774572380206754},{"delta":0.35,"premium":2.8918994413407817,"strike":146.83798882681563,"iv":0.29553117318435757,"gamma":0.031643575418994416,"theta":-0.06994413407821229,"vega":0.1540954189944134,"rho":-0.04600532129858092,"breakevenPct":5.0236939921649215},{"delta":0.4,"premium":3.031564245810056,"strike":149.6312849162011,"iv":0.24223508379888267,"gamma":0.03778882681564246,"theta":-0.06142458100558659,"vega":0.1643468156424581,"rho":-0.052478447495404125,"breakevenPct":3.272815604123088},{"delta":0.45,"premium":3.7040983606557374,"strike":151.14754098360655,"iv":0.23802295081967212,"gamma":0.03814098360655738,"theta":-0.0603,"vega":0.16565409836065573,"rho":-0.059040422210596126,"breakevenPct":2.7161238961791985},{"delta":0.5,"premium":4.457667900581702,"strike":152.46959280803807,"iv":0.24127519830777366,"gamma":0.037612162876784774,"theta":-0.0603,"vega":0.1656012162876785,"rho":-0.06561590845162302,"breakevenPct":2.3410366142409864},{"delta":0.55,"premium":5.211237440507668,"strike":153.7916446324696,"iv":0.2445274457958752,"gamma":0.037083342147012165,"theta":-0.0603,"vega":0.16554833421470122,"rho":-0.07219139469264992,"breakevenPct":1.9659493323027741},{"delta":0.6,"premium":6.103407934893183,"strike":155.21871820956255,"iv":0.2509951169888097,"gamma":0.03609694811800611,"theta":-0.0608205493387589,"vega":0.16481759918616481,"rho":-0.07885109104968242,"breakevenPct":1.6130177654596392},{"delta":0.65,"premium":8.468616480162769,"strike":157.7619532044761,"iv":0.291636012207528,"gamma":0.03024750762970498,"theta":-0.0668734486266531,"vega":0.15688270600203458,"rho":-0.08640576468612354,"breakevenPct":1.4955550776502273},{"delta":0.7,"premium":11.20359477124183,"strike":160.65359477124184,"iv":0.3387202614379085,"gamma":0.02421111111111111,"theta":-0.07389934640522876,"vega":0.14842287581699348,"rho":-0.09424220331948609,"breakevenPct":1.3921879123779453},{"delta":0.75,"premium":17.267687074829933,"strike":166.71768707482994,"iv":0.44069285714285716,"gamma":0.016994557823129253,"theta":-0.08870408163265306,"vega":0.1356112244897959,"rho":-0.10464333771299847,"breakevenPct":1.3921879123779453}]},"raw":{"call":[{"delta":0.25,"premium":2.3041342106072165,"strike":164.58657893927835,"iv":0.38408158955913935,"gamma":0.019543329569511447,"theta":-0.0944356060637348,"vega":0.13508554904361192,"rho":0.02693228300232411,"breakevenPct":10.11527655706358},{"delta":0.3,"premium":2.3521614277975518,"strike":159.89192861012242,"iv":0.30759051318197894,"gamma":0.02695525080293574,"theta":-0.08379922911781203,"vega":0.1467699819256522,"rho":0.03242456426937522,"breakevenPct":7.049412798838723},{"delta":0.35,"premium":2.3747508971058924,"strike":158.7624551447054,"iv":0.28118145709817227,"gamma":0.035284178548661276,"theta":-0.07765636212559783,"vega":0.14590563139748913,"rho":0.03792918373493066,"breakevenPct":6.319085538276111},{"delta":0.4,"premium":2.397340366414233,"strike":157.63298167928835,"iv":0.25477240101436555,"gamma":0.04361310629438682,"theta":-0.0715134951333836,"vega":0.14504128086932605,"rho":0.04343380320048611,"breakevenPct":5.588758277713497},{"delta":0.45,"premium":2.419929835722574,"strike":156.5035082138713,"iv":0.22836334493055888,"gamma":0.051942034040112356,"theta":-0.06537062814116941,"vega":0.14417693034116297,"rho":0.04893842266604155,"breakevenPct":4.858431017150885},{"delta":0.5,"premium":2.4425193050309146,"strike":155.37403474845428,"iv":0.2019542888467522,"gamma":0.06027096178583789,"theta":-0.0592277611489552,"vega":0.14331257981299989,"rho":0.054443042131596994,"breakevenPct":4.1281037565882714},{"delta":0.55,"premium":2.4651087743392552,"strike":154.24456128303723,"iv":0.1755452327629455,"gamma":0.06859988953156344,"theta":-0.05308489415674099,"vega":0.14244822928483683,"rho":0.059947661597152445,"breakevenPct":3.3977764960256582},{"delta":0.6,"premium":2.487698243647596,"strike":153.1150878176202,"iv":0.14913617667913887,"gamma":0.07692881727728897,"theta":-0.046942027164526785,"vega":0.14158387875667375,"rho":0.06545228106270788,"breakevenPct":2.667449235463047},{"delta":0.65,"premium":2.510287712955937,"strike":151.98561435220316,"iv":0.12272712059533214,"gamma":0.08525774502301452,"theta":-0.040799160172312575,"vega":0.14071952822851067,"rho":0.07095690052826334,"breakevenPct":1.9371219749004327},{"delta":0.7,"premium":2.5328771822642775,"strike":150.8561408867861,"iv":0.0963180645115255,"gamma":0.09358667276874004,"theta":-0.03465629318009837,"vega":0.1398551777003476,"rho":0.07646151999381877,"breakevenPct":1.2067947143378204}],"put":[{"delta":0.1,"premium":2.3,"strike":110.11475894297268,"iv":1.0093388335800892,"gamma":0.00408833109245489,"theta":-0.12882360983226435,"vega":0.07466705775843253,"rho":-0.014091937530780276,"breakevenPct":28.86331555623339},{"delta":0.15,"premium":2.310578105490234,"strike":128.21156210980467,"iv":0.6431394301910829,"gamma":0.00852182680960214,"theta":-0.10779623457945567,"vega":0.09919825045674376,"rho":-0.02038779400277597,"breakevenPct":16.92993929512111},{"delta":0.2,"premium":2.4079332222678165,"strike":137.15866444535632,"iv":0.4751590773451661,"gamma":0.013850867935612578,"theta":-0.09432887875889309,"vega":0.11910855051966351,"rho":-0.02680975659222472,"breakevenPct":11.090834505747885},{"delta":0.25,"premium":2.6125698324022344,"strike":141.2513966480447,"iv":0.40212335195530724,"gamma":0.019353072625698325,"theta":-0.0869832402234637,"vega":0.13359262569832403,"rho":-0.03305906890493452,"breakevenPct":8.525450768248586},{"delta":0.3,"premium":2.752234636871508,"strike":144.04469273743015,"iv":0.34882726256983243,"gamma":0.025498324022346367,"theta":-0.078463687150838,"vega":0.1438440223463687,"rho":-0.03953219510175772,"breakevenPct":6.774572380206754},{"delta":0.35,"premium":2.8918994413407817,"strike":146.83798882681563,"iv":0.29553117318435757,"gamma":0.031643575418994416,"theta":-0.06994413407821229,"vega":0.1540954189944134,"rho":-0.04600532129858092,"breakevenPct":5.0236939921649215},{"delta":0.4,"premium":3.031564245810056,"strike":149.6312849162011,"iv":0.24223508379888267,"gamma":0.03778882681564246,"theta":-0.06142458100558659,"vega":0.1643468156424581,"rho":-0.052478447495404125,"breakevenPct":3.272815604123088},{"delta":0.45,"premium":3.7040983606557374,"strike":151.14754098360655,"iv":0.23802295081967212,"gamma":0.03814098360655738,"theta":-0.0603,"vega":0.16565409836065573,"rho":-0.059040422210596126,"breakevenPct":2.7161238961791985},{"delta":0.5,"premium":4.457667900581702,"strike":152.46959280803807,"iv":0.24127519830777366,"gamma":0.037612162876784774,"theta":-0.0603,"vega":0.1656012162876785,"rho":-0.06561590845162302,"breakevenPct":2.3410366142409864},{"delta":0.55,"premium":5.211237440507668,"strike":153.7916446324696,"iv":0.2445274457958752,"gamma":0.037083342147012165,"theta":-0.0603,"vega":0.16554833421470122,"rho":-0.07219139469264992,"breakevenPct":1.9659493323027741},{"delta":0.6,"premium":6.103407934893183,"strike":155.21871820956255,"iv":0.2509951169888097,"gamma":0.03609694811800611,"theta":-0.0608205493387589,"vega":0.16481759918616481,"rho":-0.07885109104968242,"breakevenPct":1.6130177654596392},{"delta":0.65,"premium":8.468616480162769,"strike":157.7619532044761,"iv":0.291636012207528,"gamma":0.03024750762970498,"theta":-0.0668734486266531,"vega":0.15688270600203458,"rho":-0.08640576468612354,"breakevenPct":1.4955550776502273},{"delta":0.7,"premium":11.20359477124183,"strike":160.65359477124184,"iv":0.3387202614379085,"gamma":0.02421111111111111,"theta":-0.07389934640522876,"vega":0.14842287581699348,"rho":-0.09424220331948609,"breakevenPct":1.3921879123779453},{"delta":0.75,"premium":17.267687074829933,"strike":166.71768707482994,"iv":0.44069285714285716,"gamma":0.016994557823129253,"theta":-0.08870408163265306,"vega":0.1356112244897959,"rho":-0.10464333771299847,"breakevenPct":1.3921879123779453}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}