{"symbol":"RWK","url":"https://intraalpha.com/companies/RWK","capturedAt":"2026-10-22T23:21:38.313Z","state":"ready","quote":{"symbol":"RWK","last_price":144.4789,"prev_close":143.8708,"regular_close":144.4789,"change":0.6081,"change_pct":0.4227,"regular_change":0.6081,"regular_change_pct":0.4227,"extended_change":0,"extended_change_pct":0,"bid":141.97,"ask":145.89,"bid_size":1700,"ask_size":1700,"volume":18961,"vwap":143.709478,"open":142.9,"high":144.48,"low":142.66,"close":144.4789,"trade_count":330,"last_trade_at":"2026-10-22T22:30:00.003935054Z","last_quote_at":"2026-10-22T20:01:18.421743444Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:36.346477251-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.32,"dividend_yield":0.0106,"inception_date":"2008-02-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:37.840549+00:00"},"optionObservedAt":"2026-10-22T19:55:02.464Z","bars":[{"c":142.39,"h":142.39,"l":141.93,"n":4,"o":141.93,"t":"2026-10-15T13:30:00Z","v":1085,"vw":141.972791},{"c":142.37,"h":142.37,"l":142.37,"n":1,"o":142.37,"t":"2026-10-15T13:40:00Z","v":200,"vw":142.37},{"c":141.7,"h":141.7,"l":141.7,"n":2,"o":141.7,"t":"2026-10-15T13:45:00Z","v":214,"vw":141.7},{"c":142.4,"h":142.4,"l":142.4,"n":1,"o":142.4,"t":"2026-10-15T14:05:00Z","v":140,"vw":142.4},{"c":142.495,"h":142.495,"l":142.495,"n":1,"o":142.495,"t":"2026-10-15T14:10:00Z","v":189,"vw":142.495},{"c":142.48,"h":142.48,"l":142.36,"n":3,"o":142.36,"t":"2026-10-15T14:20:00Z","v":558,"vw":142.388438},{"c":142.5438,"h":142.5438,"l":142.5438,"n":1,"o":142.5438,"t":"2026-10-15T14:25:00Z","v":364,"vw":142.5438},{"c":142.756,"h":142.756,"l":142.756,"n":1,"o":142.756,"t":"2026-10-15T14:35:00Z","v":450,"vw":142.756},{"c":142.96,"h":142.96,"l":142.96,"n":2,"o":142.96,"t":"2026-10-15T14:40:00Z","v":106,"vw":142.96},{"c":142.785,"h":142.8,"l":142.785,"n":6,"o":142.8,"t":"2026-10-15T14:45:00Z","v":268,"vw":142.7925},{"c":142.99,"h":142.99,"l":142.88,"n":3,"o":142.88,"t":"2026-10-15T14:50:00Z","v":660,"vw":142.931489},{"c":143.09,"h":143.09,"l":143.09,"n":1,"o":143.09,"t":"2026-10-15T14:55:00Z","v":255,"vw":143.09},{"c":143.12,"h":143.12,"l":143.12,"n":2,"o":143.12,"t":"2026-10-15T15:30:00Z","v":103,"vw":143.12},{"c":143.105,"h":143.105,"l":143.105,"n":2,"o":143.105,"t":"2026-10-15T15:35:00Z","v":200,"vw":143.105},{"c":143.075,"h":143.1,"l":143.075,"n":7,"o":143.1,"t":"2026-10-15T17:40:00Z","v":1015,"vw":143.079107},{"c":142.97,"h":142.97,"l":142.97,"n":4,"o":142.97,"t":"2026-10-15T18:40:00Z","v":143,"vw":142.97},{"c":143.01,"h":143.01,"l":143.01,"n":1,"o":143.01,"t":"2026-10-15T18:50:00Z","v":250,"vw":143.01},{"c":143.1199,"h":143.1199,"l":143.1199,"n":1,"o":143.1199,"t":"2026-10-15T18:55:00Z","v":765,"vw":143.1199},{"c":143.2376,"h":143.285,"l":143.2376,"n":5,"o":143.285,"t":"2026-10-15T19:25:00Z","v":936,"vw":143.276359},{"c":143.18,"h":143.34,"l":143.18,"n":12,"o":143.325,"t":"2026-10-15T19:40:00Z","v":3972,"vw":143.304288},{"c":143.505,"h":143.505,"l":143.505,"n":9,"o":143.505,"t":"2026-10-15T19:55:00Z","v":136,"vw":143.505},{"c":143.65,"h":143.65,"l":143.65,"n":2,"o":143.65,"t":"2026-10-15T20:00:00Z","v":173,"vw":143.65},{"c":143.64,"h":143.64,"l":143.64,"n":4,"o":143.64,"t":"2026-10-16T13:30:00Z","v":665,"vw":143.64},{"c":144.207,"h":144.34,"l":144.207,"n":2,"o":144.34,"t":"2026-10-16T13:35:00Z","v":200,"vw":144.2735},{"c":144.67,"h":144.8499,"l":144.67,"n":4,"o":144.8499,"t":"2026-10-16T13:55:00Z","v":356,"vw":144.730983},{"c":144.48,"h":144.48,"l":144.48,"n":3,"o":144.48,"t":"2026-10-16T14:00:00Z","v":133,"vw":144.48},{"c":144.405,"h":144.405,"l":144.405,"n":1,"o":144.405,"t":"2026-10-16T14:05:00Z","v":181,"vw":144.405},{"c":143.955,"h":144.35,"l":143.955,"n":3,"o":144.35,"t":"2026-10-16T14:10:00Z","v":204,"vw":144.155419},{"c":143.98,"h":143.98,"l":143.98,"n":2,"o":143.98,"t":"2026-10-16T14:55:00Z","v":613,"vw":143.98},{"c":143.76,"h":143.76,"l":143.76,"n":1,"o":143.76,"t":"2026-10-16T15:35:00Z","v":347,"vw":143.76},{"c":143.07,"h":143.07,"l":143.07,"n":3,"o":143.07,"t":"2026-10-16T16:15:00Z","v":387,"vw":143.07},{"c":143.3311,"h":143.3311,"l":143.3311,"n":4,"o":143.3311,"t":"2026-10-16T16:25:00Z","v":122,"vw":143.3311},{"c":142.825,"h":142.825,"l":142.825,"n":1,"o":142.825,"t":"2026-10-16T17:00:00Z","v":538,"vw":142.825},{"c":142.77,"h":142.77,"l":142.77,"n":1,"o":142.77,"t":"2026-10-16T17:45:00Z","v":530,"vw":142.77},{"c":142.365,"h":142.365,"l":142.365,"n":1,"o":142.365,"t":"2026-10-16T18:00:00Z","v":175,"vw":142.365},{"c":142.1901,"h":142.1901,"l":142.1901,"n":2,"o":142.1901,"t":"2026-10-16T18:20:00Z","v":552,"vw":142.1901},{"c":142.4451,"h":142.4451,"l":142.4451,"n":1,"o":142.4451,"t":"2026-10-16T19:10:00Z","v":1927,"vw":142.4451},{"c":142.405,"h":142.405,"l":142.3055,"n":2,"o":142.3055,"t":"2026-10-16T19:15:00Z","v":257,"vw":142.360477},{"c":142.395,"h":142.395,"l":142.395,"n":5,"o":142.395,"t":"2026-10-16T19:30:00Z","v":391,"vw":142.395},{"c":142.67,"h":142.67,"l":142.67,"n":2,"o":142.67,"t":"2026-10-16T19:35:00Z","v":1027,"vw":142.67},{"c":142.3,"h":142.3,"l":142.3,"n":4,"o":142.3,"t":"2026-10-16T19:40:00Z","v":119,"vw":142.3},{"c":142.35,"h":142.382,"l":142.35,"n":5,"o":142.382,"t":"2026-10-16T19:45:00Z","v":654,"vw":142.362766},{"c":142.7,"h":142.7,"l":142.7,"n":6,"o":142.7,"t":"2026-10-19T13:30:00Z","v":420,"vw":142.7},{"c":142.46,"h":142.46,"l":142.46,"n":2,"o":142.46,"t":"2026-10-19T13:55:00Z","v":189,"vw":142.46},{"c":142.325,"h":142.325,"l":142.325,"n":2,"o":142.325,"t":"2026-10-19T14:00:00Z","v":104,"vw":142.325},{"c":142.4,"h":142.4,"l":142.4,"n":3,"o":142.4,"t":"2026-10-19T14:10:00Z","v":197,"vw":142.4},{"c":142.4143,"h":142.4143,"l":142.4143,"n":1,"o":142.4143,"t":"2026-10-19T14:25:00Z","v":110,"vw":142.4143},{"c":142.3,"h":142.3,"l":142.3,"n":1,"o":142.3,"t":"2026-10-19T14:45:00Z","v":105,"vw":142.3},{"c":142.86,"h":142.86,"l":142.86,"n":2,"o":142.86,"t":"2026-10-19T15:25:00Z","v":221,"vw":142.86},{"c":142.77,"h":142.85,"l":142.77,"n":2,"o":142.85,"t":"2026-10-19T15:40:00Z","v":1889,"vw":142.774235},{"c":142.82,"h":142.82,"l":142.82,"n":2,"o":142.82,"t":"2026-10-19T15:45:00Z","v":106,"vw":142.82},{"c":142.6,"h":142.81,"l":142.6,"n":2,"o":142.81,"t":"2026-10-19T15:55:00Z","v":699,"vw":142.637253},{"c":142.47,"h":142.47,"l":142.47,"n":2,"o":142.47,"t":"2026-10-19T16:00:00Z","v":474,"vw":142.47},{"c":142.297,"h":142.297,"l":142.297,"n":2,"o":142.297,"t":"2026-10-19T16:25:00Z","v":356,"vw":142.297},{"c":142.62,"h":142.62,"l":142.62,"n":1,"o":142.62,"t":"2026-10-19T16:40:00Z","v":175,"vw":142.62},{"c":142.32,"h":142.32,"l":142.32,"n":1,"o":142.32,"t":"2026-10-19T17:15:00Z","v":100,"vw":142.32},{"c":142.305,"h":142.305,"l":142.305,"n":1,"o":142.305,"t":"2026-10-19T17:20:00Z","v":187,"vw":142.305},{"c":142.231,"h":142.231,"l":142.231,"n":1,"o":142.231,"t":"2026-10-19T17:30:00Z","v":440,"vw":142.231},{"c":142.15,"h":142.28,"l":142.15,"n":5,"o":142.28,"t":"2026-10-19T17:35:00Z","v":429,"vw":142.21271},{"c":142.33,"h":142.34,"l":142.33,"n":4,"o":142.33,"t":"2026-10-19T17:40:00Z","v":409,"vw":142.3325},{"c":142.35,"h":142.35,"l":142.35,"n":1,"o":142.35,"t":"2026-10-19T18:15:00Z","v":128,"vw":142.35},{"c":142.1934,"h":142.1934,"l":142.1934,"n":2,"o":142.1934,"t":"2026-10-19T18:30:00Z","v":198,"vw":142.1934},{"c":142.18,"h":142.18,"l":142.18,"n":3,"o":142.18,"t":"2026-10-19T18:35:00Z","v":108,"vw":142.18},{"c":142.34,"h":142.41,"l":142.21,"n":30,"o":142.21,"t":"2026-10-19T19:10:00Z","v":4719,"vw":142.30288},{"c":142.175,"h":142.175,"l":142.175,"n":12,"o":142.175,"t":"2026-10-19T19:15:00Z","v":950,"vw":142.175},{"c":142.36,"h":142.36,"l":142.275,"n":10,"o":142.275,"t":"2026-10-19T19:20:00Z","v":929,"vw":142.312255},{"c":142.4,"h":142.4,"l":142.37,"n":5,"o":142.37,"t":"2026-10-19T19:30:00Z","v":8728,"vw":142.398854},{"c":142.42,"h":142.42,"l":142.42,"n":2,"o":142.42,"t":"2026-10-19T19:35:00Z","v":121,"vw":142.42},{"c":142.43,"h":142.44,"l":142.43,"n":2,"o":142.44,"t":"2026-10-19T19:40:00Z","v":2319,"vw":142.433307},{"c":142.415,"h":142.62,"l":142.415,"n":7,"o":142.42,"t":"2026-10-19T19:45:00Z","v":3913,"vw":142.4275},{"c":142.34,"h":142.34,"l":142.34,"n":2,"o":142.34,"t":"2026-10-20T13:30:00Z","v":590,"vw":142.34},{"c":143.565,"h":143.565,"l":143.235,"n":4,"o":143.235,"t":"2026-10-20T14:00:00Z","v":1733,"vw":143.259877},{"c":143.965,"h":143.975,"l":143.965,"n":4,"o":143.975,"t":"2026-10-20T14:35:00Z","v":614,"vw":143.971161},{"c":144.35,"h":144.41,"l":144.3221,"n":5,"o":144.41,"t":"2026-10-20T15:00:00Z","v":626,"vw":144.349595},{"c":143.58,"h":143.88,"l":143.58,"n":14,"o":143.88,"t":"2026-10-20T15:10:00Z","v":920,"vw":143.834286},{"c":143.895,"h":143.895,"l":143.895,"n":2,"o":143.895,"t":"2026-10-20T15:20:00Z","v":128,"vw":143.895},{"c":143.7201,"h":143.7201,"l":143.7201,"n":1,"o":143.7201,"t":"2026-10-20T15:25:00Z","v":126,"vw":143.7201},{"c":143.66,"h":143.66,"l":143.66,"n":2,"o":143.66,"t":"2026-10-20T15:30:00Z","v":204,"vw":143.66},{"c":143.6,"h":143.8,"l":143.6,"n":8,"o":143.7301,"t":"2026-10-20T15:50:00Z","v":805,"vw":143.704035},{"c":143.6025,"h":143.6025,"l":143.5,"n":5,"o":143.5883,"t":"2026-10-20T16:15:00Z","v":887,"vw":143.539806},{"c":143.8,"h":143.8,"l":143.8,"n":3,"o":143.8,"t":"2026-10-20T16:25:00Z","v":165,"vw":143.8},{"c":143.8,"h":143.8,"l":143.8,"n":2,"o":143.8,"t":"2026-10-20T16:30:00Z","v":196,"vw":143.8},{"c":143.5401,"h":143.5401,"l":143.5401,"n":3,"o":143.5401,"t":"2026-10-20T16:40:00Z","v":150,"vw":143.5401},{"c":143.745,"h":143.745,"l":143.745,"n":1,"o":143.745,"t":"2026-10-20T16:45:00Z","v":214,"vw":143.745},{"c":143.6385,"h":143.6385,"l":143.6,"n":4,"o":143.6,"t":"2026-10-20T17:00:00Z","v":515,"vw":143.6077},{"c":143.58,"h":143.655,"l":143.58,"n":7,"o":143.655,"t":"2026-10-20T17:05:00Z","v":571,"vw":143.607128},{"c":143.625,"h":143.625,"l":143.625,"n":1,"o":143.625,"t":"2026-10-20T17:30:00Z","v":484,"vw":143.625},{"c":143.64,"h":143.765,"l":143.64,"n":3,"o":143.765,"t":"2026-10-20T17:35:00Z","v":306,"vw":143.687189},{"c":143.935,"h":143.935,"l":143.935,"n":2,"o":143.935,"t":"2026-10-20T17:50:00Z","v":206,"vw":143.935},{"c":143.94,"h":143.94,"l":143.94,"n":3,"o":143.94,"t":"2026-10-20T17:55:00Z","v":132,"vw":143.94},{"c":143.815,"h":143.96,"l":143.815,"n":5,"o":143.96,"t":"2026-10-20T18:00:00Z","v":449,"vw":143.85336},{"c":143.91,"h":143.91,"l":143.91,"n":2,"o":143.91,"t":"2026-10-20T18:15:00Z","v":526,"vw":143.91},{"c":143.9302,"h":143.9302,"l":143.7401,"n":6,"o":143.7401,"t":"2026-10-20T18:20:00Z","v":496,"vw":143.850326},{"c":143.97,"h":143.97,"l":143.97,"n":1,"o":143.97,"t":"2026-10-20T18:25:00Z","v":100,"vw":143.97},{"c":143.95,"h":143.95,"l":143.85,"n":3,"o":143.85,"t":"2026-10-20T18:45:00Z","v":427,"vw":143.922816},{"c":143.915,"h":143.915,"l":143.87,"n":2,"o":143.87,"t":"2026-10-20T18:50:00Z","v":400,"vw":143.90375},{"c":143.99,"h":143.99,"l":143.99,"n":3,"o":143.99,"t":"2026-10-20T19:15:00Z","v":150,"vw":143.99},{"c":143.91,"h":143.91,"l":143.91,"n":1,"o":143.91,"t":"2026-10-20T19:25:00Z","v":400,"vw":143.91},{"c":143.8368,"h":143.8368,"l":143.73,"n":11,"o":143.825,"t":"2026-10-20T19:35:00Z","v":2280,"vw":143.758927},{"c":143.94,"h":143.94,"l":143.94,"n":2,"o":143.94,"t":"2026-10-20T19:40:00Z","v":210,"vw":143.94},{"c":143.9051,"h":143.97,"l":143.905,"n":12,"o":143.97,"t":"2026-10-20T19:50:00Z","v":1390,"vw":143.952115},{"c":144.02,"h":144.02,"l":144.02,"n":2,"o":144.02,"t":"2026-10-20T19:55:00Z","v":101,"vw":144.02},{"c":144.38,"h":144.38,"l":144.38,"n":1,"o":144.38,"t":"2026-10-21T13:30:00Z","v":335,"vw":144.38},{"c":144.605,"h":144.605,"l":144.605,"n":1,"o":144.605,"t":"2026-10-21T13:50:00Z","v":104,"vw":144.605},{"c":144.17,"h":144.17,"l":144.17,"n":6,"o":144.17,"t":"2026-10-21T14:05:00Z","v":800,"vw":144.17},{"c":144.345,"h":144.345,"l":144.345,"n":4,"o":144.345,"t":"2026-10-21T14:15:00Z","v":310,"vw":144.345},{"c":144.314,"h":144.314,"l":144.04,"n":3,"o":144.04,"t":"2026-10-21T14:45:00Z","v":283,"vw":144.179303},{"c":144.2023,"h":144.2023,"l":144.2023,"n":1,"o":144.2023,"t":"2026-10-21T15:40:00Z","v":107,"vw":144.2023},{"c":144.1726,"h":144.1726,"l":144.1726,"n":1,"o":144.1726,"t":"2026-10-21T16:10:00Z","v":148,"vw":144.1726},{"c":144.145,"h":144.145,"l":144.145,"n":2,"o":144.145,"t":"2026-10-21T16:15:00Z","v":203,"vw":144.145},{"c":144.125,"h":144.125,"l":144.125,"n":8,"o":144.125,"t":"2026-10-21T16:20:00Z","v":174,"vw":144.125},{"c":144.095,"h":144.095,"l":144.095,"n":3,"o":144.095,"t":"2026-10-21T16:55:00Z","v":180,"vw":144.095},{"c":144.265,"h":144.265,"l":144.265,"n":2,"o":144.265,"t":"2026-10-21T17:00:00Z","v":1776,"vw":144.265},{"c":144.16,"h":144.16,"l":144.16,"n":3,"o":144.16,"t":"2026-10-21T17:05:00Z","v":325,"vw":144.16},{"c":144.085,"h":144.085,"l":144.085,"n":1,"o":144.085,"t":"2026-10-21T17:35:00Z","v":410,"vw":144.085},{"c":144.23,"h":144.23,"l":144.23,"n":5,"o":144.23,"t":"2026-10-21T17:45:00Z","v":136,"vw":144.23},{"c":144.1,"h":144.27,"l":144.1,"n":6,"o":144.27,"t":"2026-10-21T18:15:00Z","v":1129,"vw":144.236591},{"c":144.1,"h":144.1,"l":144.1,"n":1,"o":144.1,"t":"2026-10-21T18:25:00Z","v":173,"vw":144.1},{"c":144.28,"h":144.28,"l":144.28,"n":1,"o":144.28,"t":"2026-10-21T18:30:00Z","v":114,"vw":144.28},{"c":144.2,"h":144.2,"l":144.2,"n":3,"o":144.2,"t":"2026-10-21T18:35:00Z","v":102,"vw":144.2},{"c":144.08,"h":144.08,"l":144.08,"n":9,"o":144.08,"t":"2026-10-21T18:45:00Z","v":441,"vw":144.08},{"c":144.16,"h":144.22,"l":144.16,"n":2,"o":144.22,"t":"2026-10-21T18:50:00Z","v":419,"vw":144.20568},{"c":143.855,"h":143.855,"l":143.855,"n":2,"o":143.855,"t":"2026-10-21T18:55:00Z","v":101,"vw":143.855},{"c":143.64,"h":143.64,"l":143.64,"n":4,"o":143.64,"t":"2026-10-21T19:00:00Z","v":300,"vw":143.64},{"c":143.315,"h":143.315,"l":143.315,"n":2,"o":143.315,"t":"2026-10-21T19:10:00Z","v":144,"vw":143.315},{"c":143.56,"h":143.56,"l":143.56,"n":1,"o":143.56,"t":"2026-10-21T19:20:00Z","v":300,"vw":143.56},{"c":143.79,"h":143.79,"l":143.7009,"n":3,"o":143.7009,"t":"2026-10-21T19:35:00Z","v":1130,"vw":143.725207},{"c":143.9,"h":143.9,"l":143.9,"n":5,"o":143.9,"t":"2026-10-21T19:55:00Z","v":530,"vw":143.9},{"c":142.9,"h":142.9,"l":142.9,"n":8,"o":142.9,"t":"2026-10-22T13:30:00Z","v":780,"vw":142.9},{"c":142.785,"h":142.785,"l":142.785,"n":1,"o":142.785,"t":"2026-10-22T14:25:00Z","v":274,"vw":142.785},{"c":142.66,"h":142.66,"l":142.66,"n":2,"o":142.66,"t":"2026-10-22T14:30:00Z","v":3707,"vw":142.66},{"c":143.7805,"h":143.7805,"l":143.7805,"n":2,"o":143.7805,"t":"2026-10-22T16:15:00Z","v":344,"vw":143.7805},{"c":144.1499,"h":144.1499,"l":144.0471,"n":4,"o":144.0471,"t":"2026-10-22T16:20:00Z","v":378,"vw":144.075624},{"c":144.18,"h":144.18,"l":144.18,"n":1,"o":144.18,"t":"2026-10-22T16:25:00Z","v":233,"vw":144.18},{"c":143.9201,"h":143.9201,"l":143.9201,"n":2,"o":143.9201,"t":"2026-10-22T17:15:00Z","v":568,"vw":143.9201},{"c":143.785,"h":143.785,"l":143.785,"n":3,"o":143.785,"t":"2026-10-22T17:20:00Z","v":211,"vw":143.785},{"c":143.804,"h":143.804,"l":143.804,"n":2,"o":143.804,"t":"2026-10-22T17:25:00Z","v":155,"vw":143.804},{"c":144.2899,"h":144.2899,"l":143.87,"n":6,"o":143.87,"t":"2026-10-22T17:30:00Z","v":558,"vw":144.184489},{"c":143.9425,"h":143.9425,"l":143.9425,"n":2,"o":143.9425,"t":"2026-10-22T17:45:00Z","v":115,"vw":143.9425},{"c":143.89,"h":143.89,"l":143.89,"n":4,"o":143.89,"t":"2026-10-22T18:00:00Z","v":112,"vw":143.89},{"c":144.1553,"h":144.1553,"l":144.1553,"n":2,"o":144.1553,"t":"2026-10-22T18:30:00Z","v":1362,"vw":144.1553},{"c":143.99,"h":143.99,"l":143.99,"n":3,"o":143.99,"t":"2026-10-22T18:35:00Z","v":200,"vw":143.99},{"c":144.055,"h":144.055,"l":144.055,"n":2,"o":144.055,"t":"2026-10-22T18:40:00Z","v":177,"vw":144.055},{"c":144.19,"h":144.19,"l":144.19,"n":2,"o":144.19,"t":"2026-10-22T19:05:00Z","v":186,"vw":144.19},{"c":144.1169,"h":144.1169,"l":144.1169,"n":1,"o":144.1169,"t":"2026-10-22T19:10:00Z","v":146,"vw":144.1169},{"c":144.3856,"h":144.3856,"l":144.3856,"n":2,"o":144.3856,"t":"2026-10-22T19:15:00Z","v":1317,"vw":144.3856},{"c":144.305,"h":144.305,"l":144.13,"n":4,"o":144.28,"t":"2026-10-22T19:20:00Z","v":931,"vw":144.241784},{"c":144.305,"h":144.305,"l":144.305,"n":1,"o":144.305,"t":"2026-10-22T19:25:00Z","v":175,"vw":144.305},{"c":144.275,"h":144.275,"l":144.275,"n":4,"o":144.275,"t":"2026-10-22T19:35:00Z","v":849,"vw":144.275},{"c":144.26,"h":144.43,"l":144.26,"n":6,"o":144.43,"t":"2026-10-22T19:40:00Z","v":1950,"vw":144.286619},{"c":144.235,"h":144.235,"l":144.235,"n":3,"o":144.235,"t":"2026-10-22T19:45:00Z","v":125,"vw":144.235},{"c":144.48,"h":144.48,"l":144.48,"n":1,"o":144.48,"t":"2026-10-22T19:55:00Z","v":182,"vw":144.48}],"history":[{"c":117.61,"h":119.33,"l":117.61,"n":263,"o":119.33,"t":"2024-10-21T04:00:00Z","v":34918,"vw":117.904284},{"c":116.74,"h":117.38,"l":116.4499,"n":229,"o":117.38,"t":"2024-10-22T04:00:00Z","v":18567,"vw":116.922528},{"c":116.1928,"h":116.8134,"l":115.42,"n":221,"o":116.31,"t":"2024-10-23T04:00:00Z","v":15885,"vw":116.230385},{"c":116.3,"h":116.813,"l":115.9732,"n":219,"o":116.59,"t":"2024-10-24T04:00:00Z","v":10829,"vw":116.418429},{"c":115.61,"h":116.95,"l":115.45,"n":337,"o":116.91,"t":"2024-10-25T04:00:00Z","v":31914,"vw":115.930635},{"c":117.4,"h":117.4,"l":116.2,"n":234,"o":116.2,"t":"2024-10-28T04:00:00Z","v":29364,"vw":117.066968},{"c":117.12,"h":117.12,"l":115.6893,"n":202,"o":116.36,"t":"2024-10-29T04:00:00Z","v":13556,"vw":116.549326},{"c":116.8087,"h":117.512,"l":116.8087,"n":137,"o":117.1524,"t":"2024-10-30T04:00:00Z","v":10729,"vw":117.306125},{"c":115.2011,"h":116.6,"l":115.2,"n":230,"o":116.6,"t":"2024-10-31T04:00:00Z","v":10942,"vw":115.845058},{"c":115.4246,"h":116.18,"l":115.3601,"n":203,"o":115.72,"t":"2024-11-01T04:00:00Z","v":8380,"vw":115.679598},{"c":115.5986,"h":116.61,"l":115.44,"n":191,"o":115.44,"t":"2024-11-04T05:00:00Z","v":10673,"vw":116.015409},{"c":117.1781,"h":117.1781,"l":115.27,"n":221,"o":115.27,"t":"2024-11-05T05:00:00Z","v":5828,"vw":116.497736},{"c":122.5838,"h":122.62,"l":121.2109,"n":251,"o":121.77,"t":"2024-11-06T05:00:00Z","v":17209,"vw":121.881684},{"c":122.1484,"h":123.2414,"l":122.1484,"n":193,"o":122.73,"t":"2024-11-07T05:00:00Z","v":17581,"vw":122.605792},{"c":122.1561,"h":122.3159,"l":121.6335,"n":203,"o":122.01,"t":"2024-11-08T05:00:00Z","v":11426,"vw":122.00774},{"c":123.18,"h":123.62,"l":122.88,"n":238,"o":123.21,"t":"2024-11-11T05:00:00Z","v":26831,"vw":123.290672},{"c":121.6178,"h":122.8251,"l":121.25,"n":189,"o":122.72,"t":"2024-11-12T05:00:00Z","v":14012,"vw":122.047841},{"c":121.2491,"h":122.29,"l":121.2491,"n":212,"o":122.16,"t":"2024-11-13T05:00:00Z","v":15436,"vw":121.783939},{"c":120.74,"h":121.8049,"l":120.2619,"n":322,"o":121.8,"t":"2024-11-14T05:00:00Z","v":26158,"vw":120.988704},{"c":119.6087,"h":120.93,"l":119.2601,"n":299,"o":120.44,"t":"2024-11-15T05:00:00Z","v":21639,"vw":119.767737},{"c":119.77,"h":120.1401,"l":119.56,"n":215,"o":119.83,"t":"2024-11-18T05:00:00Z","v":17365,"vw":119.842105},{"c":119.5228,"h":119.88,"l":118.575,"n":246,"o":118.72,"t":"2024-11-19T05:00:00Z","v":8900,"vw":119.227108},{"c":120.02,"h":120.02,"l":118.9235,"n":250,"o":119.63,"t":"2024-11-20T05:00:00Z","v":14150,"vw":119.569696},{"c":122.1862,"h":122.4306,"l":120.57,"n":188,"o":120.57,"t":"2024-11-21T05:00:00Z","v":11895,"vw":122.045829},{"c":124.4,"h":124.4,"l":122.76,"n":246,"o":122.76,"t":"2024-11-22T05:00:00Z","v":17515,"vw":123.839957},{"c":126.49,"h":127.378,"l":125.54,"n":267,"o":125.54,"t":"2024-11-25T05:00:00Z","v":36717,"vw":126.533223},{"c":125.71,"h":126.22,"l":125.1877,"n":408,"o":126.22,"t":"2024-11-26T05:00:00Z","v":49439,"vw":125.639603},{"c":125.2691,"h":127.0419,"l":125.25,"n":204,"o":126.31,"t":"2024-11-27T05:00:00Z","v":24257,"vw":126.091115},{"c":125.6268,"h":126.025,"l":125.6268,"n":84,"o":125.9096,"t":"2024-11-29T05:00:00Z","v":5119,"vw":125.943188},{"c":125.7514,"h":126.01,"l":125.1979,"n":254,"o":125.82,"t":"2024-12-02T05:00:00Z","v":12836,"vw":125.8301},{"c":125.2157,"h":125.92,"l":124.7388,"n":315,"o":125.88,"t":"2024-12-03T05:00:00Z","v":17201,"vw":125.186961},{"c":125.2889,"h":125.2889,"l":124.55,"n":316,"o":125.21,"t":"2024-12-04T05:00:00Z","v":41631,"vw":124.864633},{"c":124.8418,"h":125.66,"l":124.8418,"n":249,"o":125.66,"t":"2024-12-05T05:00:00Z","v":18278,"vw":125.176772},{"c":124.4932,"h":125.66,"l":124.08,"n":222,"o":125.66,"t":"2024-12-06T05:00:00Z","v":11560,"vw":124.808335},{"c":124.01,"h":125.37,"l":124.01,"n":260,"o":125.29,"t":"2024-12-09T05:00:00Z","v":12515,"vw":124.610999},{"c":123.3073,"h":126.86,"l":123.04,"n":271,"o":124.11,"t":"2024-12-10T05:00:00Z","v":13377,"vw":123.980605},{"c":123.9848,"h":124.17,"l":123.5312,"n":198,"o":124.17,"t":"2024-12-11T05:00:00Z","v":11973,"vw":123.972124},{"c":122.9268,"h":123.92,"l":122.9268,"n":222,"o":123.66,"t":"2024-12-12T05:00:00Z","v":17654,"vw":123.519752},{"c":122.1932,"h":123,"l":121.7801,"n":226,"o":123,"t":"2024-12-13T05:00:00Z","v":22128,"vw":122.367124},{"c":121.5612,"h":122.57,"l":121.5612,"n":324,"o":122.07,"t":"2024-12-16T05:00:00Z","v":19722,"vw":122.208372},{"c":120.2001,"h":121.02,"l":119.7443,"n":265,"o":121.02,"t":"2024-12-17T05:00:00Z","v":22995,"vw":120.53115},{"c":115.9719,"h":120.6418,"l":115.83,"n":311,"o":120.57,"t":"2024-12-18T05:00:00Z","v":20200,"vw":118.75081},{"c":115.62,"h":117.6084,"l":115.3909,"n":297,"o":116.67,"t":"2024-12-19T05:00:00Z","v":18257,"vw":116.042837},{"c":116.33,"h":117.3999,"l":114.47,"n":279,"o":114.93,"t":"2024-12-20T05:00:00Z","v":15563,"vw":116.706628},{"c":115.91,"h":116.2878,"l":115.2931,"n":253,"o":115.59,"t":"2024-12-23T05:00:00Z","v":11682,"vw":115.854669},{"c":117.0964,"h":117.0964,"l":115.9541,"n":129,"o":116.37,"t":"2024-12-24T05:00:00Z","v":6615,"vw":116.51604},{"c":117.6428,"h":117.6428,"l":116.7,"n":339,"o":116.7,"t":"2024-12-26T05:00:00Z","v":12772,"vw":117.273422},{"c":116.5308,"h":117.62,"l":115.9816,"n":227,"o":116.96,"t":"2024-12-27T05:00:00Z","v":12657,"vw":116.661637},{"c":115.8905,"h":116.323,"l":114.7004,"n":283,"o":115.69,"t":"2024-12-30T05:00:00Z","v":14151,"vw":115.667168},{"c":116.2303,"h":116.71,"l":115.7088,"n":255,"o":116.27,"t":"2024-12-31T05:00:00Z","v":17216,"vw":116.161548},{"c":115.6445,"h":117.4032,"l":115.37,"n":251,"o":117.03,"t":"2025-01-02T05:00:00Z","v":15118,"vw":116.32764},{"c":116.9,"h":117.05,"l":115.77,"n":231,"o":116.14,"t":"2025-01-03T05:00:00Z","v":12193,"vw":116.531478},{"c":117.26,"h":118.6737,"l":117.0601,"n":251,"o":117.88,"t":"2025-01-06T05:00:00Z","v":26393,"vw":117.685314},{"c":116.8938,"h":117.76,"l":116.3801,"n":243,"o":117.62,"t":"2025-01-07T05:00:00Z","v":19714,"vw":116.943661},{"c":116.8535,"h":116.88,"l":115.4845,"n":250,"o":116.5,"t":"2025-01-08T05:00:00Z","v":20653,"vw":116.206626},{"c":116.29,"h":116.39,"l":115.485,"n":273,"o":116.03,"t":"2025-01-10T05:00:00Z","v":18720,"vw":115.939634},{"c":117.16,"h":117.16,"l":115.481,"n":412,"o":115.5,"t":"2025-01-13T05:00:00Z","v":101353,"vw":116.673215},{"c":118.66,"h":118.66,"l":117.2162,"n":272,"o":117.87,"t":"2025-01-14T05:00:00Z","v":88487,"vw":117.931448},{"c":119.92,"h":120.88,"l":119.8793,"n":308,"o":120.88,"t":"2025-01-15T05:00:00Z","v":28536,"vw":120.253295},{"c":120.7265,"h":120.89,"l":119.6136,"n":237,"o":120.25,"t":"2025-01-16T05:00:00Z","v":19957,"vw":120.319816},{"c":121.3254,"h":121.78,"l":120.9594,"n":257,"o":121.78,"t":"2025-01-17T05:00:00Z","v":17514,"vw":121.413173},{"c":123.29,"h":123.29,"l":122.0399,"n":263,"o":122.2,"t":"2025-01-21T05:00:00Z","v":28307,"vw":122.823924},{"c":122.62,"h":123.3,"l":122.27,"n":313,"o":123.3,"t":"2025-01-22T05:00:00Z","v":18967,"vw":122.815309},{"c":122.441,"h":122.75,"l":121.56,"n":269,"o":122.34,"t":"2025-01-23T05:00:00Z","v":22334,"vw":122.327779},{"c":122.2813,"h":122.7868,"l":121.96,"n":224,"o":122.4,"t":"2025-01-24T05:00:00Z","v":14716,"vw":122.41022},{"c":121.51,"h":122.5711,"l":121.2,"n":247,"o":121.37,"t":"2025-01-27T05:00:00Z","v":16172,"vw":121.570568},{"c":121.88,"h":122.2199,"l":121.1701,"n":213,"o":121.49,"t":"2025-01-28T05:00:00Z","v":14020,"vw":121.531118},{"c":121.83,"h":122.34,"l":121.3873,"n":285,"o":121.92,"t":"2025-01-29T05:00:00Z","v":14540,"vw":121.965889},{"c":123.02,"h":123.559,"l":122.17,"n":270,"o":122.61,"t":"2025-01-30T05:00:00Z","v":18846,"vw":122.859133},{"c":121.59,"h":123.17,"l":121.2401,"n":230,"o":122.91,"t":"2025-01-31T05:00:00Z","v":13374,"vw":122.348104},{"c":119.57,"h":120.3177,"l":118.0459,"n":315,"o":118.84,"t":"2025-02-03T05:00:00Z","v":17011,"vw":119.639995},{"c":120.6189,"h":120.7131,"l":119.2701,"n":236,"o":119.41,"t":"2025-02-04T05:00:00Z","v":17042,"vw":120.283871},{"c":121.55,"h":121.7137,"l":120.3239,"n":233,"o":120.85,"t":"2025-02-05T05:00:00Z","v":14719,"vw":121.273319},{"c":121.37,"h":122.03,"l":120.4833,"n":332,"o":121.87,"t":"2025-02-06T05:00:00Z","v":13061,"vw":121.492704},{"c":119.89,"h":121.48,"l":119.65,"n":416,"o":121.48,"t":"2025-02-07T05:00:00Z","v":52448,"vw":120.312408},{"c":120.21,"h":120.6,"l":119.6992,"n":344,"o":120.6,"t":"2025-02-10T05:00:00Z","v":18224,"vw":120.202087},{"c":119.87,"h":120.1592,"l":119.1801,"n":353,"o":119.84,"t":"2025-02-11T05:00:00Z","v":19730,"vw":119.572193},{"c":118.55,"h":119.265,"l":118.38,"n":271,"o":118.54,"t":"2025-02-12T05:00:00Z","v":25753,"vw":118.861993},{"c":119.71,"h":119.74,"l":118.4401,"n":500,"o":119.14,"t":"2025-02-13T05:00:00Z","v":42646,"vw":119.021525},{"c":119.8353,"h":120.76,"l":119.78,"n":462,"o":120.18,"t":"2025-02-14T05:00:00Z","v":28901,"vw":120.154073},{"c":121.13,"h":121.13,"l":120.0601,"n":384,"o":120.26,"t":"2025-02-18T05:00:00Z","v":24265,"vw":120.635166},{"c":120.3,"h":120.6465,"l":119.6838,"n":265,"o":120.08,"t":"2025-02-19T05:00:00Z","v":25683,"vw":120.184581},{"c":119.38,"h":120.07,"l":118.4915,"n":292,"o":120.07,"t":"2025-02-20T05:00:00Z","v":26017,"vw":119.179134},{"c":116.41,"h":120,"l":115.9201,"n":400,"o":120,"t":"2025-02-21T05:00:00Z","v":38554,"vw":116.859965},{"c":116.12,"h":116.95,"l":115.89,"n":305,"o":116.76,"t":"2025-02-24T05:00:00Z","v":20031,"vw":116.657492},{"c":116.3,"h":117.0099,"l":115.4331,"n":347,"o":116.46,"t":"2025-02-25T05:00:00Z","v":26830,"vw":115.767399},{"c":115.97,"h":117.55,"l":115.8234,"n":257,"o":116.71,"t":"2025-02-26T05:00:00Z","v":19025,"vw":116.661035},{"c":115.0602,"h":116.715,"l":115,"n":310,"o":116.53,"t":"2025-02-27T05:00:00Z","v":58772,"vw":116.132775},{"c":115.91,"h":115.91,"l":114.72,"n":296,"o":114.93,"t":"2025-02-28T05:00:00Z","v":18288,"vw":115.22887},{"c":113.095,"h":116.49,"l":112.6257,"n":388,"o":116.49,"t":"2025-03-03T05:00:00Z","v":24681,"vw":114.957585},{"c":110.9389,"h":112.2695,"l":109.426,"n":488,"o":111.64,"t":"2025-03-04T05:00:00Z","v":23591,"vw":110.913962},{"c":112.2534,"h":112.46,"l":110.21,"n":410,"o":110.91,"t":"2025-03-05T05:00:00Z","v":20919,"vw":111.396278},{"c":111.2758,"h":112.16,"l":110.53,"n":267,"o":110.89,"t":"2025-03-06T05:00:00Z","v":32593,"vw":110.985968},{"c":112.04,"h":112.41,"l":109.762,"n":309,"o":111.1,"t":"2025-03-07T05:00:00Z","v":115312,"vw":111.326724},{"c":109.8078,"h":111.66,"l":108.7878,"n":309,"o":111.2,"t":"2025-03-10T04:00:00Z","v":20052,"vw":110.295925},{"c":109,"h":109.79,"l":107.75,"n":371,"o":109.55,"t":"2025-03-11T04:00:00Z","v":73302,"vw":108.865212},{"c":108.5138,"h":109.99,"l":107.8098,"n":281,"o":109.99,"t":"2025-03-12T04:00:00Z","v":24405,"vw":108.571576},{"c":106.43,"h":108.55,"l":105.9001,"n":300,"o":108.55,"t":"2025-03-13T04:00:00Z","v":69875,"vw":106.451075},{"c":108.94,"h":109.18,"l":107.61,"n":338,"o":107.61,"t":"2025-03-14T04:00:00Z","v":33201,"vw":108.375107},{"c":110.7207,"h":111.13,"l":109.06,"n":241,"o":109.06,"t":"2025-03-17T04:00:00Z","v":15971,"vw":110.541127},{"c":109.74,"h":110.3915,"l":109.4986,"n":354,"o":110.06,"t":"2025-03-18T04:00:00Z","v":28853,"vw":109.83102},{"c":111.2131,"h":111.6497,"l":109.93,"n":242,"o":109.93,"t":"2025-03-19T04:00:00Z","v":25055,"vw":110.726412},{"c":110.33,"h":111.55,"l":110.3201,"n":318,"o":110.57,"t":"2025-03-20T04:00:00Z","v":139303,"vw":110.709525},{"c":109.5542,"h":109.95,"l":108.3795,"n":245,"o":108.94,"t":"2025-03-21T04:00:00Z","v":14834,"vw":109.379515},{"c":111.66,"h":111.83,"l":110.51,"n":333,"o":110.51,"t":"2025-03-24T04:00:00Z","v":14852,"vw":111.270086},{"c":111.1096,"h":111.9,"l":111.03,"n":262,"o":111.9,"t":"2025-03-25T04:00:00Z","v":15165,"vw":111.483603},{"c":110.86,"h":111.6231,"l":110.13,"n":243,"o":111.47,"t":"2025-03-26T04:00:00Z","v":10952,"vw":110.990677},{"c":109.9371,"h":110.365,"l":109.39,"n":380,"o":109.78,"t":"2025-03-27T04:00:00Z","v":10912,"vw":109.804764},{"c":107.726,"h":109.63,"l":107.1731,"n":257,"o":109.63,"t":"2025-03-28T04:00:00Z","v":15021,"vw":108.178326},{"c":107.88,"h":108.4166,"l":105.6768,"n":353,"o":106.31,"t":"2025-03-31T04:00:00Z","v":25892,"vw":107.450169},{"c":108.671,"h":108.8883,"l":107.169,"n":314,"o":108.02,"t":"2025-04-01T04:00:00Z","v":24211,"vw":108.025423},{"c":110.45,"h":110.8,"l":107.32,"n":219,"o":107.32,"t":"2025-04-02T04:00:00Z","v":15179,"vw":109.500939},{"c":102.7286,"h":106.2583,"l":102.7286,"n":426,"o":105.55,"t":"2025-04-03T04:00:00Z","v":38251,"vw":103.758405},{"c":98.4515,"h":100.1796,"l":96.25,"n":684,"o":99.1,"t":"2025-04-04T04:00:00Z","v":51359,"vw":98.285986},{"c":97.31,"h":100.8,"l":93.24,"n":622,"o":94.76,"t":"2025-04-07T04:00:00Z","v":247429,"vw":96.917558},{"c":94.8,"h":100.66,"l":93.755,"n":405,"o":100.66,"t":"2025-04-08T04:00:00Z","v":45878,"vw":98.232914},{"c":104.01,"h":104.7033,"l":93.78,"n":476,"o":93.78,"t":"2025-04-09T04:00:00Z","v":64859,"vw":97.391234},{"c":99.48,"h":101.08,"l":97.1323,"n":357,"o":101.08,"t":"2025-04-10T04:00:00Z","v":24395,"vw":99.55306},{"c":100.64,"h":100.8899,"l":97.6001,"n":317,"o":99.16,"t":"2025-04-11T04:00:00Z","v":43443,"vw":100.148979},{"c":101.7,"h":102.56,"l":100.5428,"n":295,"o":102.56,"t":"2025-04-14T04:00:00Z","v":28419,"vw":101.725625},{"c":101.31,"h":102.328,"l":100.85,"n":307,"o":101.74,"t":"2025-04-15T04:00:00Z","v":12507,"vw":101.523794},{"c":100.48,"h":101.7904,"l":99.355,"n":302,"o":100.81,"t":"2025-04-16T04:00:00Z","v":23324,"vw":100.702969},{"c":101.54,"h":102.0841,"l":100.55,"n":305,"o":100.55,"t":"2025-04-17T04:00:00Z","v":21210,"vw":101.505363},{"c":99.44,"h":100.49,"l":98.43,"n":330,"o":100.49,"t":"2025-04-21T04:00:00Z","v":40295,"vw":99.01639},{"c":101.97,"h":102.52,"l":100.45,"n":233,"o":100.45,"t":"2025-04-22T04:00:00Z","v":26766,"vw":101.514156},{"c":103.33,"h":106.1334,"l":102.96,"n":312,"o":104.88,"t":"2025-04-23T04:00:00Z","v":17492,"vw":103.99908},{"c":105.4931,"h":105.525,"l":103.1442,"n":543,"o":103.54,"t":"2025-04-24T04:00:00Z","v":65517,"vw":104.702798},{"c":104.88,"h":105.1467,"l":104.2401,"n":256,"o":104.71,"t":"2025-04-25T04:00:00Z","v":16277,"vw":104.777296},{"c":105.3,"h":106.24,"l":104.26,"n":430,"o":105.21,"t":"2025-04-28T04:00:00Z","v":28101,"vw":104.927997},{"c":105.83,"h":106.2007,"l":104.93,"n":214,"o":104.93,"t":"2025-04-29T04:00:00Z","v":9800,"vw":105.612141},{"c":105.33,"h":105.74,"l":103.5801,"n":145,"o":104.23,"t":"2025-04-30T04:00:00Z","v":17301,"vw":104.443636},{"c":105.77,"h":106.9699,"l":105.32,"n":258,"o":105.71,"t":"2025-05-01T04:00:00Z","v":13492,"vw":106.381433},{"c":108.25,"h":108.5903,"l":107.09,"n":237,"o":107.44,"t":"2025-05-02T04:00:00Z","v":23801,"vw":108.16991},{"c":108.2431,"h":109.0799,"l":107.67,"n":240,"o":107.67,"t":"2025-05-05T04:00:00Z","v":9027,"vw":108.638207},{"c":107.55,"h":108.28,"l":107,"n":268,"o":107.2,"t":"2025-05-06T04:00:00Z","v":25043,"vw":107.636806},{"c":108.23,"h":108.86,"l":107.575,"n":265,"o":108.29,"t":"2025-05-07T04:00:00Z","v":21464,"vw":108.093477},{"c":109.7,"h":110.7161,"l":108.8101,"n":273,"o":108.92,"t":"2025-05-08T04:00:00Z","v":15645,"vw":109.936786},{"c":110.14,"h":110.89,"l":109.5699,"n":222,"o":110.33,"t":"2025-05-09T04:00:00Z","v":23904,"vw":110.055904},{"c":114,"h":115.07,"l":113.1196,"n":341,"o":114.16,"t":"2025-05-12T04:00:00Z","v":40106,"vw":114.440758},{"c":114.54,"h":115.24,"l":114.36,"n":243,"o":114.47,"t":"2025-05-13T04:00:00Z","v":49229,"vw":114.675181},{"c":114.2705,"h":114.88,"l":114.1428,"n":207,"o":114.56,"t":"2025-05-14T04:00:00Z","v":11283,"vw":114.51967},{"c":114.23,"h":114.7399,"l":113.7672,"n":195,"o":113.96,"t":"2025-05-15T04:00:00Z","v":14924,"vw":114.042256},{"c":115.36,"h":115.5992,"l":114.2956,"n":205,"o":114.4,"t":"2025-05-16T04:00:00Z","v":33619,"vw":115.16102},{"c":114.86,"h":115.1,"l":113.93,"n":594,"o":113.93,"t":"2025-05-19T04:00:00Z","v":83351,"vw":114.672507},{"c":114.62,"h":115.56,"l":114.3604,"n":459,"o":114.92,"t":"2025-05-20T04:00:00Z","v":33470,"vw":114.90997},{"c":111.46,"h":113.68,"l":111.4438,"n":389,"o":113.68,"t":"2025-05-21T04:00:00Z","v":25402,"vw":112.866277},{"c":111.53,"h":112.29,"l":110.85,"n":312,"o":111.22,"t":"2025-05-22T04:00:00Z","v":21864,"vw":111.299178},{"c":111.23,"h":111.7972,"l":109.8,"n":284,"o":109.8,"t":"2025-05-23T04:00:00Z","v":10856,"vw":111.177824},{"c":114.02,"h":114.02,"l":112.6,"n":412,"o":113,"t":"2025-05-27T04:00:00Z","v":21348,"vw":113.581998},{"c":112.82,"h":114.19,"l":112.6192,"n":267,"o":114.19,"t":"2025-05-28T04:00:00Z","v":12480,"vw":113.358916},{"c":112.77,"h":113.33,"l":112.08,"n":246,"o":113.33,"t":"2025-05-29T04:00:00Z","v":13663,"vw":112.770119},{"c":112.4343,"h":112.6291,"l":111.4485,"n":375,"o":112.17,"t":"2025-05-30T04:00:00Z","v":18138,"vw":112.015735},{"c":111.58,"h":112.38,"l":110.76,"n":250,"o":112.38,"t":"2025-06-02T04:00:00Z","v":12106,"vw":111.318278},{"c":113.11,"h":113.4083,"l":111.3691,"n":251,"o":111.81,"t":"2025-06-03T04:00:00Z","v":24328,"vw":113.110087},{"c":112.62,"h":113.47,"l":112.6001,"n":150,"o":113.27,"t":"2025-06-04T04:00:00Z","v":9825,"vw":113.039885},{"c":112.3,"h":113.063,"l":112.0269,"n":223,"o":112.71,"t":"2025-06-05T04:00:00Z","v":14512,"vw":112.388444},{"c":113.72,"h":113.94,"l":113.3115,"n":166,"o":113.72,"t":"2025-06-06T04:00:00Z","v":9423,"vw":113.667484},{"c":114.13,"h":114.8695,"l":114.0001,"n":199,"o":114.49,"t":"2025-06-09T04:00:00Z","v":11551,"vw":114.304979},{"c":115.02,"h":115.5034,"l":114.7563,"n":199,"o":114.86,"t":"2025-06-10T04:00:00Z","v":78124,"vw":115.298487},{"c":114.49,"h":115.74,"l":114.17,"n":226,"o":115.74,"t":"2025-06-11T04:00:00Z","v":51933,"vw":114.731566},{"c":114.38,"h":114.5834,"l":113.495,"n":201,"o":114.04,"t":"2025-06-12T04:00:00Z","v":12868,"vw":114.084263},{"c":112.86,"h":114.0827,"l":112.2564,"n":275,"o":113.28,"t":"2025-06-13T04:00:00Z","v":8290,"vw":113.029974},{"c":114.89,"h":114.915,"l":113.845,"n":296,"o":114.14,"t":"2025-06-16T04:00:00Z","v":11030,"vw":114.587698},{"c":113.6,"h":114.8172,"l":113.6,"n":279,"o":114.36,"t":"2025-06-17T04:00:00Z","v":18147,"vw":114.140295},{"c":113.8295,"h":114.756,"l":113.73,"n":220,"o":113.73,"t":"2025-06-18T04:00:00Z","v":8086,"vw":114.378229},{"c":114.06,"h":115.0089,"l":113.6481,"n":218,"o":114.27,"t":"2025-06-20T04:00:00Z","v":8451,"vw":114.180188},{"c":114.63,"h":114.79,"l":113.475,"n":224,"o":113.51,"t":"2025-06-23T04:00:00Z","v":10749,"vw":114.19803},{"c":115.97,"h":116.36,"l":115.5,"n":217,"o":115.5,"t":"2025-06-24T04:00:00Z","v":7910,"vw":116.075602},{"c":115.1022,"h":116.26,"l":114.9839,"n":205,"o":116.26,"t":"2025-06-25T04:00:00Z","v":7487,"vw":115.324719},{"c":116.6796,"h":116.6796,"l":115.74,"n":268,"o":115.74,"t":"2025-06-26T04:00:00Z","v":24402,"vw":116.369978},{"c":117.22,"h":117.9099,"l":116.535,"n":234,"o":117.26,"t":"2025-06-27T04:00:00Z","v":14642,"vw":117.27832},{"c":116.89,"h":117.36,"l":116.53,"n":254,"o":117.36,"t":"2025-06-30T04:00:00Z","v":12192,"vw":116.925746},{"c":119.19,"h":119.9991,"l":116.675,"n":498,"o":116.83,"t":"2025-07-01T04:00:00Z","v":52524,"vw":119.224885},{"c":121,"h":121.29,"l":119.2502,"n":557,"o":119.66,"t":"2025-07-02T04:00:00Z","v":24670,"vw":120.344549},{"c":121.9,"h":121.96,"l":121.51,"n":175,"o":121.51,"t":"2025-07-03T04:00:00Z","v":5706,"vw":121.82623},{"c":120.58,"h":121.9283,"l":119.995,"n":277,"o":121.4,"t":"2025-07-07T04:00:00Z","v":13932,"vw":120.790649},{"c":121.35,"h":121.99,"l":121.05,"n":179,"o":121.05,"t":"2025-07-08T04:00:00Z","v":11576,"vw":121.809951},{"c":121.82,"h":122.1762,"l":120.85,"n":159,"o":122.03,"t":"2025-07-09T04:00:00Z","v":22823,"vw":121.451348},{"c":123.65,"h":124.1973,"l":122.38,"n":232,"o":122.38,"t":"2025-07-10T04:00:00Z","v":21085,"vw":123.680022},{"c":122.36,"h":122.81,"l":122.1692,"n":220,"o":122.68,"t":"2025-07-11T04:00:00Z","v":11532,"vw":122.584139},{"c":122.28,"h":122.47,"l":121.8363,"n":215,"o":122.15,"t":"2025-07-14T04:00:00Z","v":35670,"vw":122.272857},{"c":119.7,"h":122.91,"l":119.7,"n":267,"o":122.91,"t":"2025-07-15T04:00:00Z","v":10716,"vw":121.200827},{"c":120.22,"h":120.47,"l":118.4301,"n":246,"o":120.47,"t":"2025-07-16T04:00:00Z","v":11801,"vw":119.721535},{"c":120.86,"h":121.3232,"l":120.14,"n":189,"o":120.33,"t":"2025-07-17T04:00:00Z","v":15336,"vw":120.807152},{"c":120.94,"h":121.6,"l":120.5883,"n":225,"o":121.6,"t":"2025-07-18T04:00:00Z","v":22388,"vw":120.771479},{"c":120.64,"h":121.64,"l":120.35,"n":224,"o":121.39,"t":"2025-07-21T04:00:00Z","v":20968,"vw":120.854249},{"c":122.55,"h":122.77,"l":121.05,"n":327,"o":121.05,"t":"2025-07-22T04:00:00Z","v":24438,"vw":122.440422},{"c":123.6,"h":123.97,"l":123.04,"n":528,"o":123.04,"t":"2025-07-23T04:00:00Z","v":55461,"vw":123.735321},{"c":121.715,"h":123.05,"l":121.59,"n":215,"o":123.05,"t":"2025-07-24T04:00:00Z","v":20295,"vw":122.00586},{"c":122.7304,"h":122.9427,"l":121.5386,"n":168,"o":122.39,"t":"2025-07-25T04:00:00Z","v":86419,"vw":122.834079},{"c":122.84,"h":123.31,"l":122.45,"n":278,"o":123.31,"t":"2025-07-28T04:00:00Z","v":34490,"vw":122.787612},{"c":122.065,"h":123.29,"l":121.79,"n":333,"o":123.29,"t":"2025-07-29T04:00:00Z","v":42457,"vw":122.191618},{"c":121.03,"h":122.18,"l":120.24,"n":259,"o":122.18,"t":"2025-07-30T04:00:00Z","v":175816,"vw":121.329003},{"c":119.28,"h":120.82,"l":119.105,"n":304,"o":120.25,"t":"2025-07-31T04:00:00Z","v":64450,"vw":119.839766},{"c":116.93,"h":117.58,"l":115.34,"n":289,"o":117.58,"t":"2025-08-01T04:00:00Z","v":23374,"vw":116.519253},{"c":118.2,"h":118.23,"l":117.3,"n":299,"o":117.52,"t":"2025-08-04T04:00:00Z","v":37498,"vw":118.00567},{"c":118.52,"h":118.67,"l":116.9209,"n":290,"o":118.36,"t":"2025-08-05T04:00:00Z","v":38068,"vw":118.493402},{"c":118.41,"h":118.55,"l":118.05,"n":212,"o":118.55,"t":"2025-08-06T04:00:00Z","v":94664,"vw":118.298949},{"c":118.0928,"h":119.49,"l":117.49,"n":192,"o":119.49,"t":"2025-08-07T04:00:00Z","v":12156,"vw":118.367156},{"c":118.2227,"h":118.71,"l":117.9577,"n":153,"o":118.68,"t":"2025-08-08T04:00:00Z","v":9637,"vw":118.354906},{"c":117.79,"h":118.67,"l":117.47,"n":195,"o":118.52,"t":"2025-08-11T04:00:00Z","v":11745,"vw":117.779364},{"c":120.63,"h":120.84,"l":118.58,"n":217,"o":118.58,"t":"2025-08-12T04:00:00Z","v":14286,"vw":120.181383},{"c":123.1853,"h":123.3,"l":121.07,"n":222,"o":121.25,"t":"2025-08-13T04:00:00Z","v":76652,"vw":122.689218},{"c":121.7362,"h":121.7362,"l":121.0701,"n":136,"o":121.63,"t":"2025-08-14T04:00:00Z","v":6733,"vw":121.388391},{"c":121.07,"h":121.98,"l":120.8494,"n":197,"o":121.98,"t":"2025-08-15T04:00:00Z","v":17494,"vw":121.514401},{"c":121.53,"h":121.53,"l":120.8172,"n":201,"o":121,"t":"2025-08-18T04:00:00Z","v":574447,"vw":121.036877},{"c":121.79,"h":122.72,"l":121.3338,"n":212,"o":121.58,"t":"2025-08-19T04:00:00Z","v":26461,"vw":121.706373},{"c":121.1581,"h":121.4199,"l":120.6428,"n":174,"o":121.36,"t":"2025-08-20T04:00:00Z","v":7469,"vw":121.182974},{"c":120.4195,"h":120.98,"l":120.1328,"n":168,"o":120.55,"t":"2025-08-21T04:00:00Z","v":10765,"vw":120.511945},{"c":124.6971,"h":124.886,"l":121.28,"n":177,"o":121.28,"t":"2025-08-22T04:00:00Z","v":9938,"vw":124.560907},{"c":123.89,"h":124.66,"l":123.85,"n":486,"o":124.66,"t":"2025-08-25T04:00:00Z","v":60106,"vw":124.127582},{"c":125.0673,"h":125.8067,"l":124.7401,"n":280,"o":125.08,"t":"2025-08-26T04:00:00Z","v":46199,"vw":125.12254},{"c":126.48,"h":126.61,"l":125.09,"n":794,"o":125.09,"t":"2025-08-27T04:00:00Z","v":49165,"vw":126.267895},{"c":125.86,"h":126.6,"l":125.2352,"n":348,"o":126.53,"t":"2025-08-28T04:00:00Z","v":56206,"vw":126.206599},{"c":125.8,"h":126.21,"l":125.28,"n":231,"o":126.21,"t":"2025-08-29T04:00:00Z","v":13152,"vw":125.689631},{"c":125.6932,"h":125.6932,"l":124.41,"n":282,"o":124.61,"t":"2025-09-02T04:00:00Z","v":9299,"vw":124.801396},{"c":125.5001,"h":125.615,"l":125.0288,"n":191,"o":125.39,"t":"2025-09-03T04:00:00Z","v":6064,"vw":125.309815},{"c":127.274,"h":127.274,"l":125.77,"n":204,"o":125.95,"t":"2025-09-04T04:00:00Z","v":8028,"vw":126.596132},{"c":127.97,"h":128.7344,"l":127.295,"n":187,"o":128.05,"t":"2025-09-05T04:00:00Z","v":13014,"vw":127.738559},{"c":128.0632,"h":128.5,"l":127.35,"n":260,"o":128.5,"t":"2025-09-08T04:00:00Z","v":20218,"vw":128.008461},{"c":127.56,"h":128.45,"l":126.7501,"n":355,"o":128.45,"t":"2025-09-09T04:00:00Z","v":48827,"vw":127.374904},{"c":127.06,"h":128.02,"l":126.6135,"n":219,"o":127.4,"t":"2025-09-10T04:00:00Z","v":10368,"vw":126.990163},{"c":128.98,"h":128.98,"l":127,"n":181,"o":127.32,"t":"2025-09-11T04:00:00Z","v":12000,"vw":128.084047},{"c":127.3542,"h":128.82,"l":127.01,"n":277,"o":128.82,"t":"2025-09-12T04:00:00Z","v":26848,"vw":127.768427},{"c":126.91,"h":127.7061,"l":126.6538,"n":272,"o":127.51,"t":"2025-09-15T04:00:00Z","v":11385,"vw":127.128591},{"c":126.612,"h":127.1,"l":125.7701,"n":207,"o":127.1,"t":"2025-09-16T04:00:00Z","v":11602,"vw":126.27824},{"c":126.4865,"h":128.7,"l":126.4865,"n":216,"o":126.89,"t":"2025-09-17T04:00:00Z","v":11845,"vw":127.159615},{"c":127.3816,"h":127.87,"l":127.0849,"n":191,"o":127.23,"t":"2025-09-18T04:00:00Z","v":5836,"vw":127.428331},{"c":126.52,"h":129.27,"l":125.92,"n":269,"o":127.87,"t":"2025-09-19T04:00:00Z","v":28795,"vw":126.666857},{"c":125.7,"h":125.98,"l":125.14,"n":279,"o":125.98,"t":"2025-09-22T04:00:00Z","v":19521,"vw":125.595351},{"c":125.8151,"h":126.97,"l":125.39,"n":273,"o":126.11,"t":"2025-09-23T04:00:00Z","v":21808,"vw":125.962605},{"c":125.4,"h":126.4452,"l":125.34,"n":218,"o":126.1,"t":"2025-09-24T04:00:00Z","v":20678,"vw":125.740155},{"c":124.32,"h":124.36,"l":123.7048,"n":318,"o":124.29,"t":"2025-09-25T04:00:00Z","v":16990,"vw":124.118022},{"c":125.4,"h":125.63,"l":124.4,"n":249,"o":124.54,"t":"2025-09-26T04:00:00Z","v":29079,"vw":125.242279},{"c":124.9428,"h":125.96,"l":124.3,"n":374,"o":125.96,"t":"2025-09-29T04:00:00Z","v":50279,"vw":124.714583},{"c":125.01,"h":125.45,"l":123.81,"n":361,"o":124.88,"t":"2025-09-30T04:00:00Z","v":45977,"vw":124.488862},{"c":125.2671,"h":125.49,"l":124.501,"n":220,"o":124.57,"t":"2025-10-01T04:00:00Z","v":18699,"vw":124.791493},{"c":125.4565,"h":125.87,"l":124.5203,"n":274,"o":125.36,"t":"2025-10-02T04:00:00Z","v":17508,"vw":125.357208},{"c":125.7964,"h":126.5799,"l":125.7964,"n":281,"o":126.08,"t":"2025-10-03T04:00:00Z","v":11923,"vw":126.254936},{"c":125.3,"h":126.36,"l":125.25,"n":233,"o":126.36,"t":"2025-10-06T04:00:00Z","v":18187,"vw":125.755819},{"c":124.198,"h":125.9,"l":123.71,"n":210,"o":125.9,"t":"2025-10-07T04:00:00Z","v":19837,"vw":124.262582},{"c":125.1986,"h":125.51,"l":124.776,"n":238,"o":124.79,"t":"2025-10-08T04:00:00Z","v":43238,"vw":125.261699},{"c":123.6,"h":125.39,"l":123.56,"n":200,"o":125.39,"t":"2025-10-09T04:00:00Z","v":12713,"vw":123.961047},{"c":120.2025,"h":124.03,"l":120.2025,"n":319,"o":124.03,"t":"2025-10-10T04:00:00Z","v":20184,"vw":121.57258},{"c":122.453,"h":122.65,"l":121.308,"n":227,"o":121.46,"t":"2025-10-13T04:00:00Z","v":14324,"vw":122.078993},{"c":124.5673,"h":124.9976,"l":121.52,"n":217,"o":121.52,"t":"2025-10-14T04:00:00Z","v":9653,"vw":123.512147},{"c":124.4846,"h":125.7258,"l":124.305,"n":248,"o":125.45,"t":"2025-10-15T04:00:00Z","v":13000,"vw":124.883515},{"c":123.0357,"h":124.97,"l":122.6052,"n":241,"o":124.97,"t":"2025-10-16T04:00:00Z","v":11870,"vw":123.724044},{"c":123.38,"h":123.709,"l":122.74,"n":263,"o":122.95,"t":"2025-10-17T04:00:00Z","v":22316,"vw":123.172832},{"c":124.94,"h":125.26,"l":124.55,"n":257,"o":124.68,"t":"2025-10-20T04:00:00Z","v":26398,"vw":125.08887},{"c":125.4868,"h":126.06,"l":124.82,"n":290,"o":124.82,"t":"2025-10-21T04:00:00Z","v":49994,"vw":125.594882},{"c":124.4698,"h":125.48,"l":124.0161,"n":293,"o":125.48,"t":"2025-10-22T04:00:00Z","v":27980,"vw":124.55075},{"c":125.9964,"h":126.5,"l":124.95,"n":418,"o":124.95,"t":"2025-10-23T04:00:00Z","v":17153,"vw":125.816519},{"c":126.26,"h":127.41,"l":126.26,"n":312,"o":127.26,"t":"2025-10-24T04:00:00Z","v":28059,"vw":126.672384},{"c":126.575,"h":127.37,"l":126.467,"n":228,"o":127.04,"t":"2025-10-27T04:00:00Z","v":12074,"vw":126.874946},{"c":125.4247,"h":126.33,"l":125.25,"n":346,"o":126.28,"t":"2025-10-28T04:00:00Z","v":60740,"vw":125.725367},{"c":124.4678,"h":126.07,"l":124.01,"n":341,"o":124.92,"t":"2025-10-29T04:00:00Z","v":24142,"vw":125.624025},{"c":123.1476,"h":124.9117,"l":123.125,"n":268,"o":123.7,"t":"2025-10-30T04:00:00Z","v":12475,"vw":124.302117},{"c":123.4911,"h":123.535,"l":122.5867,"n":260,"o":123.09,"t":"2025-10-31T04:00:00Z","v":9688,"vw":123.044347},{"c":123.5123,"h":123.54,"l":122.36,"n":301,"o":123.26,"t":"2025-11-03T05:00:00Z","v":12177,"vw":123.24168},{"c":122.3924,"h":122.8975,"l":121.93,"n":483,"o":121.94,"t":"2025-11-04T05:00:00Z","v":29004,"vw":122.525216},{"c":123.2681,"h":124.15,"l":122.12,"n":362,"o":122.12,"t":"2025-11-05T05:00:00Z","v":29637,"vw":123.686236},{"c":122.0006,"h":123.785,"l":122,"n":230,"o":123.22,"t":"2025-11-06T05:00:00Z","v":21642,"vw":122.515576},{"c":123.505,"h":123.505,"l":121.38,"n":267,"o":121.38,"t":"2025-11-07T05:00:00Z","v":14799,"vw":122.869234},{"c":123.9233,"h":124.46,"l":123.0701,"n":393,"o":124.46,"t":"2025-11-10T05:00:00Z","v":32344,"vw":124.112742},{"c":123.9365,"h":124.55,"l":123.631,"n":314,"o":123.84,"t":"2025-11-11T05:00:00Z","v":26837,"vw":124.128771},{"c":124.78,"h":124.9645,"l":124.3,"n":265,"o":124.3,"t":"2025-11-12T05:00:00Z","v":10815,"vw":124.778503},{"c":122.9799,"h":124.77,"l":122.875,"n":394,"o":124.43,"t":"2025-11-13T05:00:00Z","v":12838,"vw":123.989921},{"c":122.77,"h":123.25,"l":121.81,"n":371,"o":121.81,"t":"2025-11-14T05:00:00Z","v":19278,"vw":122.90668},{"c":120.1402,"h":122.5,"l":119.995,"n":384,"o":122.5,"t":"2025-11-17T05:00:00Z","v":19137,"vw":121.381975},{"c":120.785,"h":121.32,"l":119.45,"n":404,"o":119.45,"t":"2025-11-18T05:00:00Z","v":23958,"vw":120.763479},{"c":120.42,"h":121.135,"l":120.0756,"n":408,"o":120.92,"t":"2025-11-19T05:00:00Z","v":28183,"vw":120.631214},{"c":118.54,"h":122.42,"l":118.54,"n":384,"o":121.8,"t":"2025-11-20T05:00:00Z","v":23859,"vw":120.284432},{"c":121.91,"h":122.7013,"l":119.03,"n":399,"o":119.03,"t":"2025-11-21T05:00:00Z","v":30551,"vw":120.649362},{"c":122.95,"h":123.25,"l":121.39,"n":433,"o":122.15,"t":"2025-11-24T05:00:00Z","v":25021,"vw":122.475099},{"c":125.5495,"h":125.8,"l":123.18,"n":429,"o":123.18,"t":"2025-11-25T05:00:00Z","v":22974,"vw":125.203322},{"c":126.3731,"h":127.26,"l":125.67,"n":372,"o":125.67,"t":"2025-11-26T05:00:00Z","v":16170,"vw":126.840367},{"c":126.88,"h":127.18,"l":126.2782,"n":168,"o":126.71,"t":"2025-11-28T05:00:00Z","v":5756,"vw":126.931786},{"c":126.44,"h":127.545,"l":125.69,"n":285,"o":125.69,"t":"2025-12-01T05:00:00Z","v":19043,"vw":126.955493},{"c":126.3357,"h":127.17,"l":126.055,"n":272,"o":127.17,"t":"2025-12-02T05:00:00Z","v":8706,"vw":126.347203},{"c":127.63,"h":127.73,"l":126.41,"n":348,"o":126.41,"t":"2025-12-03T05:00:00Z","v":15923,"vw":127.342196},{"c":127.57,"h":127.8396,"l":127.03,"n":209,"o":127.51,"t":"2025-12-04T05:00:00Z","v":11773,"vw":127.425669},{"c":127.73,"h":128.2,"l":127.32,"n":309,"o":127.52,"t":"2025-12-05T05:00:00Z","v":12595,"vw":127.724163},{"c":126.93,"h":127.95,"l":126.785,"n":242,"o":127.75,"t":"2025-12-08T05:00:00Z","v":9518,"vw":127.257081},{"c":126.9619,"h":127.77,"l":126.87,"n":338,"o":126.87,"t":"2025-12-09T05:00:00Z","v":19507,"vw":127.275642},{"c":129.76,"h":130.04,"l":126.91,"n":288,"o":126.91,"t":"2025-12-10T05:00:00Z","v":15634,"vw":128.699736},{"c":130.97,"h":131.06,"l":129.69,"n":290,"o":129.69,"t":"2025-12-11T05:00:00Z","v":18689,"vw":130.803466},{"c":129.63,"h":131.1705,"l":129.18,"n":211,"o":131.09,"t":"2025-12-12T05:00:00Z","v":24573,"vw":129.699076},{"c":129.1475,"h":130.15,"l":128.735,"n":327,"o":130.15,"t":"2025-12-15T05:00:00Z","v":19904,"vw":129.131687},{"c":128.6,"h":129.2964,"l":127.6201,"n":283,"o":129.25,"t":"2025-12-16T05:00:00Z","v":13216,"vw":128.261411},{"c":128.3,"h":129.5989,"l":128.0675,"n":280,"o":128.69,"t":"2025-12-17T05:00:00Z","v":38738,"vw":128.407485},{"c":128.08,"h":129.57,"l":127.9508,"n":268,"o":129.21,"t":"2025-12-18T05:00:00Z","v":12792,"vw":128.759591},{"c":129.0095,"h":129.19,"l":128.34,"n":255,"o":128.34,"t":"2025-12-19T05:00:00Z","v":21141,"vw":128.898661},{"c":129.18,"h":129.73,"l":129.04,"n":309,"o":129.09,"t":"2025-12-22T05:00:00Z","v":41688,"vw":129.247175},{"c":128.615,"h":129.09,"l":128.4147,"n":266,"o":129.09,"t":"2025-12-23T05:00:00Z","v":9637,"vw":128.67731},{"c":129.11,"h":129.31,"l":128.35,"n":236,"o":128.69,"t":"2025-12-24T05:00:00Z","v":11966,"vw":129.019677},{"c":128.9584,"h":129.12,"l":128.58,"n":279,"o":128.96,"t":"2025-12-26T05:00:00Z","v":15089,"vw":128.826773},{"c":128.2514,"h":128.93,"l":128.16,"n":301,"o":128.93,"t":"2025-12-29T05:00:00Z","v":15245,"vw":128.403909},{"c":127.68,"h":128.47,"l":127.67,"n":270,"o":128.47,"t":"2025-12-30T05:00:00Z","v":25735,"vw":128.107898},{"c":126.46,"h":127.89,"l":126.46,"n":228,"o":127.89,"t":"2025-12-31T05:00:00Z","v":11836,"vw":127.130369},{"c":128.157,"h":128.55,"l":126.66,"n":353,"o":127.31,"t":"2026-01-02T05:00:00Z","v":18371,"vw":127.680743},{"c":130.16,"h":130.85,"l":128.67,"n":340,"o":128.67,"t":"2026-01-05T05:00:00Z","v":17274,"vw":130.143734},{"c":131.36,"h":131.49,"l":129.72,"n":305,"o":129.85,"t":"2026-01-06T05:00:00Z","v":21021,"vw":130.832457},{"c":129.45,"h":133.4699,"l":129.14,"n":357,"o":131.14,"t":"2026-01-07T05:00:00Z","v":22886,"vw":129.85298},{"c":131.26,"h":131.66,"l":129.42,"n":285,"o":129.42,"t":"2026-01-08T05:00:00Z","v":18196,"vw":131.248645},{"c":132.46,"h":132.7799,"l":131.2,"n":441,"o":132.08,"t":"2026-01-09T05:00:00Z","v":27064,"vw":132.046363},{"c":132.683,"h":133.03,"l":131.395,"n":263,"o":132.29,"t":"2026-01-12T05:00:00Z","v":12106,"vw":132.424347},{"c":132.7577,"h":133.194,"l":132.3335,"n":344,"o":132.84,"t":"2026-01-13T05:00:00Z","v":15217,"vw":132.758316},{"c":133.1254,"h":133.5,"l":132.75,"n":260,"o":132.88,"t":"2026-01-14T05:00:00Z","v":9880,"vw":133.106075},{"c":134.37,"h":134.8099,"l":133.55,"n":378,"o":133.65,"t":"2026-01-15T05:00:00Z","v":22774,"vw":134.48216},{"c":133.4796,"h":134.41,"l":133.4,"n":368,"o":134.41,"t":"2026-01-16T05:00:00Z","v":87927,"vw":133.671967},{"c":131.4393,"h":132.5399,"l":130.8701,"n":431,"o":131.95,"t":"2026-01-20T05:00:00Z","v":18023,"vw":131.770162},{"c":134.22,"h":134.51,"l":132.37,"n":397,"o":132.37,"t":"2026-01-21T05:00:00Z","v":23293,"vw":133.63848},{"c":134.2,"h":135.7366,"l":133.59,"n":500,"o":134.99,"t":"2026-01-22T05:00:00Z","v":60492,"vw":134.709961},{"c":132.97,"h":134.26,"l":132.545,"n":508,"o":133.93,"t":"2026-01-23T05:00:00Z","v":16225,"vw":132.941301},{"c":132.6661,"h":133.38,"l":132.4445,"n":355,"o":133.38,"t":"2026-01-26T05:00:00Z","v":21894,"vw":132.724372},{"c":132.672,"h":132.87,"l":132.189,"n":499,"o":132.87,"t":"2026-01-27T05:00:00Z","v":38405,"vw":132.552408},{"c":132.33,"h":133.36,"l":132.12,"n":391,"o":132.71,"t":"2026-01-28T05:00:00Z","v":32299,"vw":132.410974},{"c":132.69,"h":133.2867,"l":131.19,"n":239,"o":133.07,"t":"2026-01-29T05:00:00Z","v":17434,"vw":132.275543},{"c":131.7408,"h":131.89,"l":130.6913,"n":214,"o":131.89,"t":"2026-01-30T05:00:00Z","v":15525,"vw":131.51481},{"c":132.97,"h":133.45,"l":129.86,"n":422,"o":131.41,"t":"2026-02-02T05:00:00Z","v":36435,"vw":132.844724},{"c":134.028,"h":135,"l":132.933,"n":303,"o":133.26,"t":"2026-02-03T05:00:00Z","v":52567,"vw":133.998334},{"c":135.92,"h":136.6,"l":134.56,"n":469,"o":134.56,"t":"2026-02-04T05:00:00Z","v":22010,"vw":135.553707},{"c":134.77,"h":136.21,"l":134.3795,"n":485,"o":135.16,"t":"2026-02-05T05:00:00Z","v":16394,"vw":135.150708},{"c":139.3932,"h":139.4075,"l":136.23,"n":256,"o":136.23,"t":"2026-02-06T05:00:00Z","v":23035,"vw":138.88869},{"c":138.43,"h":138.86,"l":137.78,"n":317,"o":138.74,"t":"2026-02-09T05:00:00Z","v":16550,"vw":138.480855},{"c":137.85,"h":138.54,"l":137.815,"n":261,"o":138.17,"t":"2026-02-10T05:00:00Z","v":12543,"vw":138.147253},{"c":137.83,"h":138.8397,"l":137.484,"n":283,"o":138.36,"t":"2026-02-11T05:00:00Z","v":32275,"vw":137.906231},{"c":136.22,"h":138.7699,"l":135.1969,"n":317,"o":138.65,"t":"2026-02-12T05:00:00Z","v":20570,"vw":136.501722},{"c":137.145,"h":137.9499,"l":135.83,"n":338,"o":136.24,"t":"2026-02-13T05:00:00Z","v":27123,"vw":137.490498},{"c":136.89,"h":137.45,"l":135.99,"n":388,"o":137.14,"t":"2026-02-17T05:00:00Z","v":18628,"vw":136.892579},{"c":137.33,"h":138.2,"l":136.72,"n":273,"o":136.72,"t":"2026-02-18T05:00:00Z","v":20294,"vw":137.481658},{"c":136.51,"h":136.99,"l":136.0845,"n":302,"o":136.94,"t":"2026-02-19T05:00:00Z","v":14926,"vw":136.523747},{"c":137.62,"h":137.98,"l":135.8401,"n":407,"o":136.31,"t":"2026-02-20T05:00:00Z","v":22178,"vw":136.903294},{"c":134.6606,"h":137.3199,"l":133.9434,"n":316,"o":136.91,"t":"2026-02-23T05:00:00Z","v":17844,"vw":134.792964},{"c":135.84,"h":136.14,"l":134.67,"n":391,"o":134.67,"t":"2026-02-24T05:00:00Z","v":12348,"vw":135.614264},{"c":135.34,"h":136.46,"l":134.5678,"n":261,"o":136.46,"t":"2026-02-25T05:00:00Z","v":14844,"vw":135.152626},{"c":136.55,"h":136.55,"l":135.14,"n":446,"o":136.01,"t":"2026-02-26T05:00:00Z","v":14482,"vw":135.900271},{"c":134.98,"h":135.2999,"l":133.94,"n":289,"o":135.06,"t":"2026-02-27T05:00:00Z","v":15625,"vw":134.778548},{"c":135.16,"h":135.5408,"l":133.37,"n":501,"o":133.83,"t":"2026-03-02T05:00:00Z","v":25500,"vw":134.581113},{"c":133.4343,"h":133.9659,"l":130.57,"n":621,"o":132.47,"t":"2026-03-03T05:00:00Z","v":23393,"vw":132.388507},{"c":133.65,"h":133.9899,"l":132.5509,"n":609,"o":133.95,"t":"2026-03-04T05:00:00Z","v":21633,"vw":133.48935},{"c":132.02,"h":133.805,"l":131.38,"n":778,"o":132.53,"t":"2026-03-05T05:00:00Z","v":53001,"vw":132.483252},{"c":128.93,"h":130.04,"l":128.08,"n":1344,"o":130.04,"t":"2026-03-06T05:00:00Z","v":30393,"vw":129.02152},{"c":129.1,"h":129.46,"l":125.24,"n":359,"o":127.81,"t":"2026-03-09T04:00:00Z","v":17242,"vw":127.176397},{"c":127.86,"h":129.7866,"l":127.86,"n":835,"o":128.91,"t":"2026-03-10T04:00:00Z","v":10774,"vw":128.921575},{"c":128.19,"h":128.77,"l":127.42,"n":1195,"o":128.17,"t":"2026-03-11T04:00:00Z","v":23731,"vw":127.978426},{"c":125.97,"h":127.7799,"l":125.96,"n":352,"o":126.94,"t":"2026-03-12T04:00:00Z","v":15379,"vw":126.766176},{"c":125.9387,"h":127.05,"l":125.81,"n":651,"o":126.83,"t":"2026-03-13T04:00:00Z","v":11934,"vw":126.213346},{"c":126.69,"h":127.85,"l":126.57,"n":399,"o":127.25,"t":"2026-03-16T04:00:00Z","v":15405,"vw":127.092442},{"c":128.01,"h":128.615,"l":127.48,"n":390,"o":127.48,"t":"2026-03-17T04:00:00Z","v":28322,"vw":127.94876},{"c":126.05,"h":127.725,"l":126.04,"n":724,"o":127.17,"t":"2026-03-18T04:00:00Z","v":147039,"vw":126.815191},{"c":125.98,"h":126.91,"l":124.845,"n":1425,"o":125.04,"t":"2026-03-19T04:00:00Z","v":20405,"vw":125.768493},{"c":123.87,"h":125.83,"l":123.39,"n":551,"o":125.83,"t":"2026-03-20T04:00:00Z","v":15058,"vw":124.84623},{"c":125.94,"h":127.39,"l":125.88,"n":650,"o":125.88,"t":"2026-03-23T04:00:00Z","v":14808,"vw":126.612813},{"c":127.21,"h":128.01,"l":125.06,"n":341,"o":125.06,"t":"2026-03-24T04:00:00Z","v":23911,"vw":127.788343},{"c":128.2,"h":128.915,"l":127.085,"n":281,"o":128.75,"t":"2026-03-25T04:00:00Z","v":11275,"vw":127.888992},{"c":127.48,"h":129,"l":127.26,"n":424,"o":127.26,"t":"2026-03-26T04:00:00Z","v":13657,"vw":127.874716},{"c":125.64,"h":127.19,"l":125.6,"n":348,"o":127.11,"t":"2026-03-27T04:00:00Z","v":12121,"vw":126.566594},{"c":124.9517,"h":126.66,"l":124.4939,"n":289,"o":126.66,"t":"2026-03-30T04:00:00Z","v":11166,"vw":125.628314},{"c":128.26,"h":128.82,"l":126.155,"n":331,"o":126.33,"t":"2026-03-31T04:00:00Z","v":14576,"vw":127.408246},{"c":129.43,"h":129.89,"l":128.74,"n":378,"o":128.74,"t":"2026-04-01T04:00:00Z","v":16932,"vw":129.399751},{"c":129.26,"h":130.605,"l":127.11,"n":363,"o":127.89,"t":"2026-04-02T04:00:00Z","v":29507,"vw":128.836912},{"c":130.77,"h":130.77,"l":129.09,"n":388,"o":129.26,"t":"2026-04-06T04:00:00Z","v":21401,"vw":130.099583},{"c":130.78,"h":131.19,"l":130.08,"n":515,"o":130.43,"t":"2026-04-07T04:00:00Z","v":21246,"vw":130.576159},{"c":134.11,"h":135.11,"l":133.95,"n":302,"o":134.08,"t":"2026-04-08T04:00:00Z","v":15498,"vw":134.204941},{"c":134.92,"h":135.36,"l":133.32,"n":472,"o":133.32,"t":"2026-04-09T04:00:00Z","v":12941,"vw":134.472491},{"c":134.17,"h":135.17,"l":133.67,"n":241,"o":135.17,"t":"2026-04-10T04:00:00Z","v":32219,"vw":133.930378},{"c":136.0174,"h":136.0174,"l":133.4379,"n":292,"o":133.62,"t":"2026-04-13T04:00:00Z","v":15152,"vw":134.746705},{"c":136.6357,"h":136.8472,"l":135.79,"n":290,"o":136.36,"t":"2026-04-14T04:00:00Z","v":15302,"vw":136.635818},{"c":136.1585,"h":137.0799,"l":135.48,"n":584,"o":136.6,"t":"2026-04-15T04:00:00Z","v":18671,"vw":136.41793},{"c":136.87,"h":137.76,"l":135.62,"n":521,"o":136.4,"t":"2026-04-16T04:00:00Z","v":65118,"vw":136.475992},{"c":140.22,"h":140.79,"l":138.36,"n":281,"o":138.36,"t":"2026-04-17T04:00:00Z","v":14275,"vw":139.731539},{"c":141.73,"h":141.73,"l":139.35,"n":268,"o":139.35,"t":"2026-04-20T04:00:00Z","v":17829,"vw":141.076485},{"c":141.18,"h":143.3199,"l":140.8001,"n":390,"o":141.96,"t":"2026-04-21T04:00:00Z","v":18979,"vw":142.182267},{"c":139.32,"h":143.08,"l":138.8501,"n":381,"o":143.08,"t":"2026-04-22T04:00:00Z","v":32117,"vw":139.75161},{"c":137.84,"h":139.6081,"l":137.8375,"n":325,"o":139.29,"t":"2026-04-23T04:00:00Z","v":14688,"vw":138.620246},{"c":138.1508,"h":138.75,"l":137.66,"n":280,"o":138.52,"t":"2026-04-24T04:00:00Z","v":16940,"vw":138.266475},{"c":138.1887,"h":139.0371,"l":138.1887,"n":236,"o":138.59,"t":"2026-04-27T04:00:00Z","v":7617,"vw":138.543054},{"c":137.01,"h":138.05,"l":136.834,"n":230,"o":138.05,"t":"2026-04-28T04:00:00Z","v":8016,"vw":137.14196},{"c":136.8299,"h":137.5399,"l":136.19,"n":282,"o":137.12,"t":"2026-04-29T04:00:00Z","v":16326,"vw":136.771696},{"c":138.99,"h":139.52,"l":137.26,"n":303,"o":137.26,"t":"2026-04-30T04:00:00Z","v":16249,"vw":138.78247},{"c":138.8844,"h":139.75,"l":138.63,"n":231,"o":139.71,"t":"2026-05-01T04:00:00Z","v":13246,"vw":139.151644},{"c":137.0265,"h":138.9,"l":136.83,"n":341,"o":138.56,"t":"2026-05-04T04:00:00Z","v":18676,"vw":137.546929},{"c":138.8655,"h":139.38,"l":137.74,"n":319,"o":138.03,"t":"2026-05-05T04:00:00Z","v":16197,"vw":138.704728},{"c":141.44,"h":141.7431,"l":140.89,"n":244,"o":140.91,"t":"2026-05-06T04:00:00Z","v":16982,"vw":141.412741},{"c":139.5151,"h":141.86,"l":139.5151,"n":269,"o":141.86,"t":"2026-05-07T04:00:00Z","v":24226,"vw":139.830086},{"c":139.9512,"h":140.49,"l":139.455,"n":240,"o":140.49,"t":"2026-05-08T04:00:00Z","v":42539,"vw":140.278267},{"c":138.62,"h":139.83,"l":138.62,"n":306,"o":139.83,"t":"2026-05-11T04:00:00Z","v":28015,"vw":139.275552},{"c":137.92,"h":139.04,"l":136.51,"n":262,"o":139.04,"t":"2026-05-12T04:00:00Z","v":13457,"vw":137.648263},{"c":137.5,"h":138.1137,"l":137.3101,"n":258,"o":137.8,"t":"2026-05-13T04:00:00Z","v":15729,"vw":137.577336},{"c":138.49,"h":139.19,"l":138.11,"n":217,"o":138.11,"t":"2026-05-14T04:00:00Z","v":18920,"vw":138.656022},{"c":136.03,"h":137.16,"l":136.02,"n":277,"o":137.16,"t":"2026-05-15T04:00:00Z","v":11844,"vw":136.407911},{"c":136.25,"h":136.77,"l":135.97,"n":269,"o":136.47,"t":"2026-05-18T04:00:00Z","v":13666,"vw":136.477202},{"c":134.5999,"h":135.753,"l":134.59,"n":284,"o":135.45,"t":"2026-05-19T04:00:00Z","v":17191,"vw":134.997832},{"c":137.21,"h":137.43,"l":134.55,"n":224,"o":135.27,"t":"2026-05-20T04:00:00Z","v":9896,"vw":136.657209},{"c":137.5744,"h":137.8811,"l":136.02,"n":186,"o":136.51,"t":"2026-05-21T04:00:00Z","v":9600,"vw":136.962703},{"c":138.65,"h":139.03,"l":137.85,"n":207,"o":138.12,"t":"2026-05-22T04:00:00Z","v":34500,"vw":138.753662},{"c":140.7853,"h":140.91,"l":139.93,"n":227,"o":139.93,"t":"2026-05-26T04:00:00Z","v":14216,"vw":140.582166},{"c":141.4276,"h":142.295,"l":141.18,"n":230,"o":141.18,"t":"2026-05-27T04:00:00Z","v":10802,"vw":141.622181},{"c":141.7603,"h":142.0599,"l":140.24,"n":310,"o":140.68,"t":"2026-05-28T04:00:00Z","v":24797,"vw":141.316736},{"c":141.6144,"h":142.29,"l":141.39,"n":213,"o":141.39,"t":"2026-05-29T04:00:00Z","v":8794,"vw":141.942539},{"c":141.7917,"h":142.11,"l":140.77,"n":295,"o":141.22,"t":"2026-06-01T04:00:00Z","v":15893,"vw":141.556505},{"c":143.3582,"h":143.77,"l":141.84,"n":277,"o":141.84,"t":"2026-06-02T04:00:00Z","v":15307,"vw":143.18111},{"c":143.0283,"h":143.65,"l":142.52,"n":208,"o":142.85,"t":"2026-06-03T04:00:00Z","v":13970,"vw":143.098609},{"c":142.9414,"h":143.65,"l":142.9414,"n":190,"o":143.1,"t":"2026-06-04T04:00:00Z","v":11067,"vw":143.242474},{"c":141.47,"h":142.6659,"l":141.08,"n":308,"o":141.97,"t":"2026-06-05T04:00:00Z","v":15036,"vw":141.982248},{"c":141.9366,"h":143.01,"l":141.805,"n":230,"o":142.22,"t":"2026-06-08T04:00:00Z","v":15533,"vw":142.405687},{"c":143.2065,"h":146.05,"l":140.86,"n":266,"o":142.02,"t":"2026-06-09T04:00:00Z","v":14822,"vw":143.031464},{"c":141.33,"h":144.33,"l":141.33,"n":318,"o":142.88,"t":"2026-06-10T04:00:00Z","v":33912,"vw":142.154627},{"c":145.04,"h":145.04,"l":142.2972,"n":311,"o":142.5,"t":"2026-06-11T04:00:00Z","v":10744,"vw":143.545482},{"c":146.22,"h":146.84,"l":145.55,"n":343,"o":145.99,"t":"2026-06-12T04:00:00Z","v":14355,"vw":146.229333},{"c":145.94,"h":148.24,"l":145.73,"n":275,"o":147.6,"t":"2026-06-15T04:00:00Z","v":15830,"vw":147.384575},{"c":145.8442,"h":147.11,"l":145.8442,"n":356,"o":146.53,"t":"2026-06-16T04:00:00Z","v":33202,"vw":146.656131},{"c":143.3655,"h":146.8,"l":143.34,"n":326,"o":145.79,"t":"2026-06-17T04:00:00Z","v":13214,"vw":145.688676},{"c":144.146,"h":144.43,"l":143.8801,"n":206,"o":144.41,"t":"2026-06-18T04:00:00Z","v":11154,"vw":144.27759},{"c":143.75,"h":146.9424,"l":143.5501,"n":290,"o":144.04,"t":"2026-06-22T04:00:00Z","v":12728,"vw":144.331027},{"c":143.26,"h":144.55,"l":142.56,"n":368,"o":142.56,"t":"2026-06-23T04:00:00Z","v":25354,"vw":143.682085},{"c":144.9,"h":145.67,"l":143.61,"n":265,"o":143.61,"t":"2026-06-24T04:00:00Z","v":9591,"vw":144.781945},{"c":145.66,"h":147.1926,"l":145.17,"n":463,"o":145.64,"t":"2026-06-25T04:00:00Z","v":15256,"vw":145.853351},{"c":145.91,"h":146.5199,"l":145.255,"n":240,"o":145.42,"t":"2026-06-26T04:00:00Z","v":10584,"vw":145.745741},{"c":146.0138,"h":146.28,"l":144.915,"n":293,"o":146.28,"t":"2026-06-29T04:00:00Z","v":11492,"vw":145.696701},{"c":146.2587,"h":146.68,"l":145.62,"n":271,"o":146.31,"t":"2026-06-30T04:00:00Z","v":19781,"vw":146.325654},{"c":145.9389,"h":146.87,"l":145.9,"n":232,"o":145.9,"t":"2026-07-01T04:00:00Z","v":9079,"vw":146.394979},{"c":146.1479,"h":146.87,"l":145.005,"n":265,"o":146.87,"t":"2026-07-02T04:00:00Z","v":20473,"vw":145.737292},{"c":146.9,"h":146.9,"l":146.28,"n":270,"o":146.51,"t":"2026-07-06T04:00:00Z","v":13357,"vw":146.653635},{"c":145.46,"h":147.48,"l":145.2373,"n":270,"o":147.13,"t":"2026-07-07T04:00:00Z","v":14329,"vw":145.90148},{"c":143.92,"h":144.82,"l":143.0202,"n":284,"o":144.82,"t":"2026-07-08T04:00:00Z","v":12172,"vw":143.713125},{"c":145.6483,"h":146.43,"l":144.64,"n":227,"o":144.64,"t":"2026-07-09T04:00:00Z","v":7676,"vw":145.796023},{"c":146.5367,"h":146.9599,"l":145.83,"n":252,"o":145.83,"t":"2026-07-10T04:00:00Z","v":15879,"vw":146.527363},{"c":146.2764,"h":147.76,"l":146.145,"n":284,"o":146.66,"t":"2026-07-13T04:00:00Z","v":15462,"vw":146.826601},{"c":146.44,"h":147.11,"l":145.8601,"n":857,"o":147.11,"t":"2026-07-14T04:00:00Z","v":36986,"vw":146.242474},{"c":147.06,"h":148.3,"l":146.85,"n":305,"o":146.85,"t":"2026-07-15T04:00:00Z","v":17774,"vw":147.304932},{"c":148.915,"h":149.0101,"l":146.47,"n":262,"o":146.47,"t":"2026-07-16T04:00:00Z","v":51422,"vw":148.596252},{"c":147.7962,"h":149.275,"l":147.52,"n":308,"o":147.95,"t":"2026-07-17T04:00:00Z","v":13278,"vw":148.202451},{"c":146.42,"h":148.1117,"l":146.42,"n":237,"o":148.1,"t":"2026-07-20T04:00:00Z","v":11428,"vw":147.038175},{"c":147.422,"h":147.55,"l":146.2744,"n":287,"o":146.88,"t":"2026-07-21T04:00:00Z","v":16669,"vw":147.031602},{"c":147.9221,"h":148.675,"l":147.4067,"n":218,"o":147.66,"t":"2026-07-22T04:00:00Z","v":9425,"vw":147.864016},{"c":145.4806,"h":146.315,"l":144.87,"n":290,"o":146.27,"t":"2026-07-23T04:00:00Z","v":9837,"vw":145.521065},{"c":147.35,"h":148.1526,"l":146.2,"n":197,"o":146.3,"t":"2026-07-24T04:00:00Z","v":13018,"vw":146.844052},{"c":148.69,"h":149.2168,"l":147.865,"n":281,"o":148.55,"t":"2026-07-27T04:00:00Z","v":16905,"vw":148.657789},{"c":150.53,"h":150.62,"l":149.27,"n":264,"o":149.27,"t":"2026-07-28T04:00:00Z","v":16088,"vw":150.293861},{"c":149.2341,"h":151.29,"l":149.15,"n":230,"o":149.88,"t":"2026-07-29T04:00:00Z","v":9982,"vw":149.92448},{"c":149.62,"h":151.31,"l":148.095,"n":196,"o":150.27,"t":"2026-07-30T04:00:00Z","v":10786,"vw":149.332708},{"c":148.575,"h":149.79,"l":147.94,"n":230,"o":149.79,"t":"2026-07-31T04:00:00Z","v":36322,"vw":148.761781},{"c":150.0116,"h":150.72,"l":149.25,"n":316,"o":149.25,"t":"2026-08-03T04:00:00Z","v":27120,"vw":149.890401},{"c":152.1829,"h":152.399,"l":150.54,"n":434,"o":150.55,"t":"2026-08-04T04:00:00Z","v":15694,"vw":151.994287},{"c":151.43,"h":152.74,"l":151.43,"n":247,"o":152.74,"t":"2026-08-05T04:00:00Z","v":12226,"vw":151.745614},{"c":150.64,"h":151.875,"l":150.64,"n":247,"o":151.47,"t":"2026-08-06T04:00:00Z","v":20952,"vw":151.195249},{"c":151.55,"h":151.92,"l":150.97,"n":298,"o":151.29,"t":"2026-08-07T04:00:00Z","v":19226,"vw":151.562103},{"c":150.7816,"h":151.49,"l":150.78,"n":314,"o":151.08,"t":"2026-08-10T04:00:00Z","v":15336,"vw":151.141281},{"c":151.4505,"h":152.15,"l":150.725,"n":341,"o":150.97,"t":"2026-08-11T04:00:00Z","v":21388,"vw":151.71604},{"c":151.0016,"h":151.77,"l":150.345,"n":311,"o":151.77,"t":"2026-08-12T04:00:00Z","v":16414,"vw":151.053008},{"c":152.09,"h":152.18,"l":151.345,"n":366,"o":151.74,"t":"2026-08-13T04:00:00Z","v":39974,"vw":151.833615},{"c":152.3,"h":152.44,"l":151.97,"n":330,"o":152.01,"t":"2026-08-14T04:00:00Z","v":17854,"vw":152.228753},{"c":151.4608,"h":152.02,"l":151.232,"n":306,"o":152.02,"t":"2026-08-17T04:00:00Z","v":8048,"vw":151.619501},{"c":149.58,"h":151.36,"l":149.58,"n":917,"o":151.36,"t":"2026-08-18T04:00:00Z","v":132357,"vw":150.310825},{"c":149.6472,"h":150.98,"l":149.575,"n":269,"o":150.66,"t":"2026-08-19T04:00:00Z","v":9782,"vw":150.418615},{"c":148.2956,"h":148.8727,"l":148.14,"n":277,"o":148.53,"t":"2026-08-20T04:00:00Z","v":7469,"vw":148.472186},{"c":149.8091,"h":149.8499,"l":149.0815,"n":271,"o":149.12,"t":"2026-08-21T04:00:00Z","v":23014,"vw":149.478931},{"c":148.9075,"h":149.96,"l":148.63,"n":328,"o":149.96,"t":"2026-08-24T04:00:00Z","v":11889,"vw":149.076096},{"c":148.11,"h":149.43,"l":147.92,"n":399,"o":149.43,"t":"2026-08-25T04:00:00Z","v":20147,"vw":148.246067},{"c":149.08,"h":149.54,"l":148.29,"n":378,"o":148.29,"t":"2026-08-26T04:00:00Z","v":16369,"vw":149.036205},{"c":148.8256,"h":148.9584,"l":148.43,"n":285,"o":148.82,"t":"2026-08-27T04:00:00Z","v":9344,"vw":148.79931},{"c":148.41,"h":150.11,"l":148.2619,"n":248,"o":149.22,"t":"2026-08-28T04:00:00Z","v":14613,"vw":148.817721},{"c":147.58,"h":148.48,"l":147.275,"n":234,"o":148.48,"t":"2026-08-31T04:00:00Z","v":7984,"vw":147.69259},{"c":146.21,"h":147.18,"l":146.08,"n":278,"o":147.02,"t":"2026-09-01T04:00:00Z","v":18988,"vw":146.476387},{"c":147.7674,"h":148.35,"l":146.81,"n":227,"o":146.81,"t":"2026-09-02T04:00:00Z","v":10223,"vw":147.857071},{"c":148.865,"h":148.8776,"l":147.5901,"n":326,"o":148.49,"t":"2026-09-03T04:00:00Z","v":11765,"vw":148.451132},{"c":149.223,"h":149.61,"l":147.89,"n":339,"o":147.89,"t":"2026-09-04T04:00:00Z","v":13039,"vw":149.052824},{"c":147.2698,"h":149.23,"l":147.2698,"n":303,"o":149.23,"t":"2026-09-08T04:00:00Z","v":14159,"vw":148.036647},{"c":145.5749,"h":146.85,"l":145.5401,"n":344,"o":146.85,"t":"2026-09-09T04:00:00Z","v":14948,"vw":146.140173},{"c":144.343,"h":145.02,"l":144.27,"n":483,"o":145.02,"t":"2026-09-10T04:00:00Z","v":19040,"vw":144.762468},{"c":145.956,"h":146.1553,"l":145.32,"n":377,"o":145.56,"t":"2026-09-11T04:00:00Z","v":17985,"vw":145.887599},{"c":145.0821,"h":145.89,"l":145.07,"n":406,"o":145.4,"t":"2026-09-14T04:00:00Z","v":14788,"vw":145.398066},{"c":144.1,"h":145.08,"l":144.08,"n":315,"o":145.08,"t":"2026-09-15T04:00:00Z","v":15171,"vw":144.477633},{"c":143.16,"h":145.115,"l":142.39,"n":323,"o":144.42,"t":"2026-09-16T04:00:00Z","v":32587,"vw":143.52256},{"c":143.66,"h":145.08,"l":143.58,"n":264,"o":145.08,"t":"2026-09-17T04:00:00Z","v":12736,"vw":144.191402},{"c":142.7181,"h":143.1,"l":142.61,"n":288,"o":143.1,"t":"2026-09-18T04:00:00Z","v":15178,"vw":142.768888},{"c":142.53,"h":143.0599,"l":142.415,"n":365,"o":142.98,"t":"2026-09-21T04:00:00Z","v":27302,"vw":142.768323},{"c":142.77,"h":143.77,"l":142.42,"n":336,"o":143.71,"t":"2026-09-22T04:00:00Z","v":14739,"vw":143.13698},{"c":141.53,"h":142.8808,"l":141.53,"n":375,"o":142.49,"t":"2026-09-23T04:00:00Z","v":13055,"vw":142.122939},{"c":140.5605,"h":141.5499,"l":140.08,"n":493,"o":141.23,"t":"2026-09-24T04:00:00Z","v":28394,"vw":140.773168},{"c":141.42,"h":141.73,"l":140.55,"n":322,"o":141.09,"t":"2026-09-25T04:00:00Z","v":21673,"vw":140.999852},{"c":140.52,"h":141.13,"l":139.89,"n":316,"o":141.01,"t":"2026-09-28T04:00:00Z","v":11922,"vw":140.529782},{"c":139.95,"h":140.58,"l":139.215,"n":311,"o":140.58,"t":"2026-09-29T04:00:00Z","v":15879,"vw":139.732573},{"c":138.4,"h":139.96,"l":138.4,"n":284,"o":139.96,"t":"2026-09-30T04:00:00Z","v":15186,"vw":139.31699},{"c":140.2201,"h":140.61,"l":138.465,"n":305,"o":138.63,"t":"2026-10-01T04:00:00Z","v":16069,"vw":139.726211},{"c":141.73,"h":142.05,"l":141.15,"n":302,"o":141.57,"t":"2026-10-02T04:00:00Z","v":22934,"vw":141.66887},{"c":141.9,"h":142.89,"l":141.05,"n":267,"o":141.57,"t":"2026-10-05T04:00:00Z","v":25729,"vw":142.30154},{"c":142.3,"h":143.12,"l":142.15,"n":456,"o":142.37,"t":"2026-10-06T04:00:00Z","v":70503,"vw":142.703484},{"c":140.48,"h":141.48,"l":139.75,"n":343,"o":141.48,"t":"2026-10-07T04:00:00Z","v":30938,"vw":140.557305},{"c":141.59,"h":141.87,"l":139.89,"n":335,"o":139.89,"t":"2026-10-08T04:00:00Z","v":31009,"vw":140.887885},{"c":141.66,"h":142.3199,"l":141.22,"n":231,"o":141.74,"t":"2026-10-09T04:00:00Z","v":7716,"vw":141.809966},{"c":141.87,"h":142.35,"l":141.68,"n":258,"o":141.68,"t":"2026-10-12T04:00:00Z","v":9118,"vw":141.922728},{"c":142.78,"h":142.9799,"l":141.6797,"n":290,"o":142.1,"t":"2026-10-13T04:00:00Z","v":15499,"vw":142.562046},{"c":141.6,"h":141.92,"l":140.61,"n":300,"o":141.92,"t":"2026-10-14T04:00:00Z","v":11551,"vw":141.190784},{"c":143.65,"h":143.65,"l":141.7,"n":332,"o":141.93,"t":"2026-10-15T04:00:00Z","v":15173,"vw":142.953814},{"c":142.5433,"h":144.8499,"l":142.1901,"n":267,"o":143.64,"t":"2026-10-16T04:00:00Z","v":12099,"vw":142.983301},{"c":142.2709,"h":142.86,"l":142.15,"n":322,"o":142.7,"t":"2026-10-19T04:00:00Z","v":31631,"vw":142.412881},{"c":143.9945,"h":144.41,"l":142.34,"n":314,"o":142.34,"t":"2026-10-20T04:00:00Z","v":19264,"vw":143.699218},{"c":143.8708,"h":144.605,"l":143.315,"n":279,"o":144.38,"t":"2026-10-21T04:00:00Z","v":12681,"vw":144.097023},{"c":144.4789,"h":144.48,"l":142.66,"n":330,"o":142.9,"t":"2026-10-22T04:00:00Z","v":18961,"vw":143.709478}],"volatilityBars":[{"c":143.0599,"h":143.0599,"l":142.98,"n":6,"o":142.98,"t":"2026-09-21T13:30:00Z","v":543,"vw":143.006251},{"c":142.59,"h":142.59,"l":142.415,"n":3,"o":142.415,"t":"2026-09-21T13:45:00Z","v":1614,"vw":142.577969},{"c":142.45,"h":142.5014,"l":142.45,"n":6,"o":142.5,"t":"2026-09-21T14:45:00Z","v":1920,"vw":142.471908},{"c":142.745,"h":142.745,"l":142.49,"n":2,"o":142.49,"t":"2026-09-21T15:00:00Z","v":233,"vw":142.635558},{"c":142.915,"h":142.915,"l":142.7901,"n":6,"o":142.7901,"t":"2026-09-21T15:15:00Z","v":262,"vw":142.842142},{"c":142.945,"h":142.945,"l":142.895,"n":4,"o":142.895,"t":"2026-09-21T16:00:00Z","v":713,"vw":142.916875},{"c":142.9705,"h":142.9705,"l":142.85,"n":3,"o":142.85,"t":"2026-09-21T16:15:00Z","v":543,"vw":142.90293},{"c":142.97,"h":142.98,"l":142.97,"n":2,"o":142.98,"t":"2026-09-21T16:30:00Z","v":490,"vw":142.977184},{"c":142.985,"h":142.985,"l":142.985,"n":2,"o":142.985,"t":"2026-09-21T17:00:00Z","v":146,"vw":142.985},{"c":143.045,"h":143.045,"l":143.045,"n":3,"o":143.045,"t":"2026-09-21T17:15:00Z","v":105,"vw":143.045},{"c":142.75,"h":143.03,"l":142.75,"n":3,"o":143.03,"t":"2026-09-21T17:30:00Z","v":401,"vw":142.874664},{"c":142.975,"h":142.975,"l":142.975,"n":2,"o":142.975,"t":"2026-09-21T18:00:00Z","v":185,"vw":142.975},{"c":142.81,"h":142.81,"l":142.81,"n":2,"o":142.81,"t":"2026-09-21T18:15:00Z","v":1041,"vw":142.81},{"c":143.0311,"h":143.0311,"l":142.995,"n":6,"o":143.0165,"t":"2026-09-21T18:30:00Z","v":1794,"vw":143.008059},{"c":142.995,"h":142.995,"l":142.81,"n":10,"o":142.98,"t":"2026-09-21T18:45:00Z","v":2581,"vw":142.925168},{"c":143.035,"h":143.035,"l":143.0013,"n":4,"o":143.0013,"t":"2026-09-21T19:00:00Z","v":277,"vw":143.013555},{"c":142.77,"h":142.77,"l":142.77,"n":2,"o":142.77,"t":"2026-09-21T19:15:00Z","v":103,"vw":142.77},{"c":142.79,"h":142.79,"l":142.67,"n":11,"o":142.73,"t":"2026-09-21T19:30:00Z","v":1021,"vw":142.757143},{"c":142.53,"h":142.83,"l":142.465,"n":30,"o":142.79,"t":"2026-09-21T19:45:00Z","v":3329,"vw":142.596463},{"c":142.85,"h":142.85,"l":142.75,"n":6,"o":142.75,"t":"2026-09-21T21:30:00Z","v":3980,"vw":142.8},{"c":142.6,"h":142.6,"l":142.6,"n":2,"o":142.6,"t":"2026-09-21T23:00:00Z","v":1982,"vw":142.6},{"c":143.45,"h":143.45,"l":143.45,"n":3,"o":143.45,"t":"2026-09-22T10:45:00Z","v":102,"vw":143.45},{"c":143.62,"h":143.71,"l":143.62,"n":11,"o":143.71,"t":"2026-09-22T13:30:00Z","v":822,"vw":143.669079},{"c":143.55,"h":143.55,"l":143.49,"n":5,"o":143.49,"t":"2026-09-22T13:45:00Z","v":602,"vw":143.513483},{"c":143.77,"h":143.77,"l":143.41,"n":5,"o":143.41,"t":"2026-09-22T14:00:00Z","v":410,"vw":143.5725},{"c":143.38,"h":143.38,"l":143.38,"n":2,"o":143.38,"t":"2026-09-22T14:30:00Z","v":513,"vw":143.38},{"c":142.855,"h":142.995,"l":142.855,"n":3,"o":142.995,"t":"2026-09-22T15:00:00Z","v":288,"vw":142.945},{"c":142.845,"h":142.965,"l":142.83,"n":3,"o":142.83,"t":"2026-09-22T15:15:00Z","v":715,"vw":142.915364},{"c":142.5273,"h":142.83,"l":142.42,"n":14,"o":142.83,"t":"2026-09-22T15:30:00Z","v":983,"vw":142.63397},{"c":142.94,"h":142.94,"l":142.94,"n":4,"o":142.94,"t":"2026-09-22T15:45:00Z","v":1143,"vw":142.94},{"c":143,"h":143.14,"l":143,"n":4,"o":143.14,"t":"2026-09-22T16:00:00Z","v":313,"vw":143.093333},{"c":143.08,"h":143.08,"l":143.08,"n":1,"o":143.08,"t":"2026-09-22T16:15:00Z","v":154,"vw":143.08},{"c":143.2396,"h":143.2396,"l":143.2396,"n":1,"o":143.2396,"t":"2026-09-22T16:30:00Z","v":165,"vw":143.2396},{"c":143.27,"h":143.35,"l":143.2,"n":7,"o":143.35,"t":"2026-09-22T16:45:00Z","v":928,"vw":143.244294},{"c":143.2,"h":143.2,"l":143.2,"n":4,"o":143.2,"t":"2026-09-22T17:00:00Z","v":300,"vw":143.2},{"c":143.02,"h":143.02,"l":142.81,"n":2,"o":142.81,"t":"2026-09-22T17:15:00Z","v":422,"vw":142.937891},{"c":143.15,"h":143.15,"l":143.15,"n":2,"o":143.15,"t":"2026-09-22T17:45:00Z","v":115,"vw":143.15},{"c":143.23,"h":143.42,"l":143.1901,"n":14,"o":143.32,"t":"2026-09-22T18:00:00Z","v":1446,"vw":143.280321},{"c":143.0585,"h":143.0585,"l":143.05,"n":5,"o":143.05,"t":"2026-09-22T18:15:00Z","v":649,"vw":143.052622},{"c":142.965,"h":142.965,"l":142.965,"n":2,"o":142.965,"t":"2026-09-22T18:30:00Z","v":336,"vw":142.965},{"c":142.9258,"h":142.9258,"l":142.9258,"n":1,"o":142.9258,"t":"2026-09-22T18:45:00Z","v":150,"vw":142.9258},{"c":143.24,"h":143.24,"l":143.24,"n":3,"o":143.24,"t":"2026-09-22T19:00:00Z","v":155,"vw":143.24},{"c":143.105,"h":143.105,"l":143.095,"n":5,"o":143.095,"t":"2026-09-22T19:30:00Z","v":663,"vw":143.102958},{"c":142.77,"h":143.13,"l":142.77,"n":12,"o":143.13,"t":"2026-09-22T19:45:00Z","v":886,"vw":143.043547},{"c":142.8,"h":142.8,"l":142.8,"n":8,"o":142.8,"t":"2026-09-23T08:45:00Z","v":2000,"vw":142.8},{"c":142.49,"h":142.49,"l":142.49,"n":5,"o":142.49,"t":"2026-09-23T13:30:00Z","v":542,"vw":142.49},{"c":142.27,"h":142.27,"l":142.27,"n":1,"o":142.27,"t":"2026-09-23T14:30:00Z","v":163,"vw":142.27},{"c":142.8808,"h":142.8808,"l":142.8808,"n":1,"o":142.8808,"t":"2026-09-23T15:45:00Z","v":161,"vw":142.8808},{"c":142.6353,"h":142.6353,"l":142.6353,"n":2,"o":142.6353,"t":"2026-09-23T16:00:00Z","v":134,"vw":142.6353},{"c":142.32,"h":142.32,"l":142.313,"n":3,"o":142.313,"t":"2026-09-23T17:00:00Z","v":614,"vw":142.318766},{"c":142.38,"h":142.38,"l":142.38,"n":2,"o":142.38,"t":"2026-09-23T17:15:00Z","v":215,"vw":142.38},{"c":142.7299,"h":142.7299,"l":142.7299,"n":1,"o":142.7299,"t":"2026-09-23T18:00:00Z","v":147,"vw":142.7299},{"c":142.6199,"h":142.6199,"l":142.6199,"n":1,"o":142.6199,"t":"2026-09-23T18:15:00Z","v":147,"vw":142.6199},{"c":142.05,"h":142.1,"l":141.9,"n":10,"o":142.1,"t":"2026-09-23T18:30:00Z","v":1893,"vw":141.969012},{"c":142.2199,"h":142.2199,"l":142.2199,"n":1,"o":142.2199,"t":"2026-09-23T18:45:00Z","v":239,"vw":142.2199},{"c":142.01,"h":142.01,"l":142.01,"n":2,"o":142.01,"t":"2026-09-23T19:00:00Z","v":187,"vw":142.01},{"c":142.075,"h":142.075,"l":142.075,"n":3,"o":142.075,"t":"2026-09-23T19:15:00Z","v":151,"vw":142.075},{"c":142.005,"h":142.13,"l":142.005,"n":5,"o":142.056,"t":"2026-09-23T19:30:00Z","v":938,"vw":142.064513},{"c":141.8,"h":141.98,"l":141.8,"n":15,"o":141.98,"t":"2026-09-23T19:45:00Z","v":1416,"vw":141.864206},{"c":141.53,"h":141.53,"l":141.53,"n":3,"o":141.53,"t":"2026-09-23T20:00:00Z","v":106,"vw":141.53},{"c":142.99,"h":142.99,"l":141.5,"n":15,"o":141.5,"t":"2026-09-23T20:30:00Z","v":612,"vw":142.245},{"c":141.01,"h":141.01,"l":141.01,"n":2,"o":141.01,"t":"2026-09-23T23:45:00Z","v":316,"vw":141.01},{"c":141.4,"h":141.4,"l":141.4,"n":4,"o":141.4,"t":"2026-09-24T09:00:00Z","v":4001,"vw":141.4},{"c":141.5499,"h":141.5499,"l":141.2,"n":11,"o":141.23,"t":"2026-09-24T13:30:00Z","v":2392,"vw":141.421338},{"c":140.59,"h":140.765,"l":140.59,"n":18,"o":140.625,"t":"2026-09-24T14:15:00Z","v":2687,"vw":140.662194},{"c":140.5,"h":140.5,"l":140.29,"n":5,"o":140.29,"t":"2026-09-24T14:30:00Z","v":2190,"vw":140.422961},{"c":140.19,"h":140.19,"l":140.19,"n":1,"o":140.19,"t":"2026-09-24T14:45:00Z","v":100,"vw":140.19},{"c":140.081,"h":140.225,"l":140.081,"n":3,"o":140.225,"t":"2026-09-24T15:15:00Z","v":412,"vw":140.137409},{"c":140.08,"h":140.08,"l":140.08,"n":5,"o":140.08,"t":"2026-09-24T15:45:00Z","v":385,"vw":140.08},{"c":140.1627,"h":140.1627,"l":140.1627,"n":2,"o":140.1627,"t":"2026-09-24T16:00:00Z","v":282,"vw":140.1627},{"c":140.82,"h":140.82,"l":140.82,"n":12,"o":140.82,"t":"2026-09-24T16:15:00Z","v":420,"vw":140.82},{"c":140.82,"h":140.82,"l":140.82,"n":1,"o":140.82,"t":"2026-09-24T16:30:00Z","v":253,"vw":140.82},{"c":141.12,"h":141.12,"l":140.99,"n":4,"o":141.01,"t":"2026-09-24T16:45:00Z","v":1689,"vw":141.013828},{"c":140.91,"h":140.97,"l":140.82,"n":4,"o":140.97,"t":"2026-09-24T17:00:00Z","v":456,"vw":140.919153},{"c":140.73,"h":140.89,"l":140.73,"n":3,"o":140.89,"t":"2026-09-24T17:15:00Z","v":426,"vw":140.796433},{"c":140.56,"h":140.57,"l":140.56,"n":5,"o":140.57,"t":"2026-09-24T17:30:00Z","v":716,"vw":140.562143},{"c":140.605,"h":140.75,"l":140.605,"n":12,"o":140.66,"t":"2026-09-24T18:00:00Z","v":1653,"vw":140.697068},{"c":141.1522,"h":141.1522,"l":140.79,"n":8,"o":140.79,"t":"2026-09-24T18:15:00Z","v":1354,"vw":141.087928},{"c":140.66,"h":140.88,"l":140.66,"n":11,"o":140.88,"t":"2026-09-24T18:30:00Z","v":1307,"vw":140.697194},{"c":140.71,"h":140.71,"l":140.71,"n":1,"o":140.71,"t":"2026-09-24T18:45:00Z","v":110,"vw":140.71},{"c":140.8,"h":140.8,"l":140.52,"n":17,"o":140.62,"t":"2026-09-24T19:30:00Z","v":1429,"vw":140.627791},{"c":140.56,"h":140.74,"l":140.56,"n":30,"o":140.735,"t":"2026-09-24T19:45:00Z","v":1635,"vw":140.650291},{"c":140.56,"h":140.56,"l":140.56,"n":20,"o":140.56,"t":"2026-09-25T08:15:00Z","v":4012,"vw":140.56},{"c":141.32,"h":141.32,"l":140.57,"n":17,"o":141.09,"t":"2026-09-25T13:30:00Z","v":3341,"vw":140.877641},{"c":140.76,"h":140.9999,"l":140.76,"n":4,"o":140.9307,"t":"2026-09-25T13:45:00Z","v":3922,"vw":140.797507},{"c":140.55,"h":140.55,"l":140.55,"n":1,"o":140.55,"t":"2026-09-25T14:00:00Z","v":1081,"vw":140.55},{"c":140.94,"h":140.94,"l":140.615,"n":7,"o":140.615,"t":"2026-09-25T14:15:00Z","v":495,"vw":140.828754},{"c":140.785,"h":140.79,"l":140.785,"n":2,"o":140.79,"t":"2026-09-25T14:30:00Z","v":216,"vw":140.787315},{"c":140.8786,"h":140.93,"l":140.8786,"n":5,"o":140.93,"t":"2026-09-25T14:45:00Z","v":704,"vw":140.891578},{"c":140.755,"h":141.08,"l":140.755,"n":5,"o":140.9427,"t":"2026-09-25T15:30:00Z","v":679,"vw":140.920461},{"c":141.1,"h":141.1,"l":140.825,"n":5,"o":140.825,"t":"2026-09-25T15:45:00Z","v":225,"vw":140.955952},{"c":141.73,"h":141.73,"l":141.73,"n":1,"o":141.73,"t":"2026-09-25T16:00:00Z","v":500,"vw":141.73},{"c":141.6478,"h":141.6478,"l":141.6478,"n":1,"o":141.6478,"t":"2026-09-25T16:15:00Z","v":158,"vw":141.6478},{"c":141.675,"h":141.675,"l":141.675,"n":1,"o":141.675,"t":"2026-09-25T16:30:00Z","v":319,"vw":141.675},{"c":141.505,"h":141.505,"l":141.505,"n":1,"o":141.505,"t":"2026-09-25T16:45:00Z","v":115,"vw":141.505},{"c":141.365,"h":141.365,"l":141.365,"n":1,"o":141.365,"t":"2026-09-25T17:45:00Z","v":109,"vw":141.365},{"c":141.22,"h":141.405,"l":141.22,"n":2,"o":141.405,"t":"2026-09-25T18:15:00Z","v":1041,"vw":141.381009},{"c":141.35,"h":141.35,"l":141.35,"n":4,"o":141.35,"t":"2026-09-25T18:45:00Z","v":635,"vw":141.35},{"c":141.485,"h":141.485,"l":141.485,"n":1,"o":141.485,"t":"2026-09-25T19:00:00Z","v":200,"vw":141.485},{"c":141.4801,"h":141.4801,"l":141.4801,"n":5,"o":141.4801,"t":"2026-09-25T19:30:00Z","v":542,"vw":141.4801},{"c":141.42,"h":141.61,"l":141.42,"n":12,"o":141.61,"t":"2026-09-25T19:45:00Z","v":514,"vw":141.5175},{"c":141.1,"h":141.3,"l":141.1,"n":5,"o":141.3,"t":"2026-09-28T09:30:00Z","v":1996,"vw":141.2},{"c":140.06,"h":141.01,"l":140.06,"n":14,"o":141.01,"t":"2026-09-28T13:30:00Z","v":1006,"vw":140.56477},{"c":140.65,"h":140.72,"l":140.65,"n":9,"o":140.685,"t":"2026-09-28T13:45:00Z","v":2015,"vw":140.696419},{"c":140.605,"h":140.605,"l":140.605,"n":1,"o":140.605,"t":"2026-09-28T14:00:00Z","v":285,"vw":140.605},{"c":140.75,"h":141.13,"l":140.74,"n":7,"o":141.13,"t":"2026-09-28T14:30:00Z","v":834,"vw":140.811928},{"c":140.525,"h":140.525,"l":140.525,"n":1,"o":140.525,"t":"2026-09-28T14:45:00Z","v":100,"vw":140.525},{"c":139.98,"h":139.98,"l":139.98,"n":6,"o":139.98,"t":"2026-09-28T15:15:00Z","v":711,"vw":139.98},{"c":139.89,"h":139.89,"l":139.89,"n":1,"o":139.89,"t":"2026-09-28T16:00:00Z","v":128,"vw":139.89},{"c":140.342,"h":140.342,"l":140.342,"n":1,"o":140.342,"t":"2026-09-28T16:15:00Z","v":180,"vw":140.342},{"c":140.59,"h":140.59,"l":140.59,"n":1,"o":140.59,"t":"2026-09-28T17:30:00Z","v":252,"vw":140.59},{"c":140.53,"h":140.53,"l":140.53,"n":1,"o":140.53,"t":"2026-09-28T19:00:00Z","v":155,"vw":140.53},{"c":140.565,"h":140.565,"l":140.565,"n":6,"o":140.565,"t":"2026-09-28T19:30:00Z","v":231,"vw":140.565},{"c":140.52,"h":140.52,"l":140.29,"n":11,"o":140.48,"t":"2026-09-28T19:45:00Z","v":1125,"vw":140.378987},{"c":140.0313,"h":140.58,"l":139.76,"n":13,"o":140.58,"t":"2026-09-29T13:30:00Z","v":2625,"vw":140.182862},{"c":140.4099,"h":140.4099,"l":140.4099,"n":1,"o":140.4099,"t":"2026-09-29T13:45:00Z","v":710,"vw":140.4099},{"c":140.095,"h":140.31,"l":140.095,"n":5,"o":140.31,"t":"2026-09-29T14:15:00Z","v":1003,"vw":140.184162},{"c":139.62,"h":139.62,"l":139.5201,"n":5,"o":139.5201,"t":"2026-09-29T14:30:00Z","v":369,"vw":139.572962},{"c":139.735,"h":139.735,"l":139.735,"n":3,"o":139.735,"t":"2026-09-29T14:45:00Z","v":485,"vw":139.735},{"c":139.41,"h":139.4935,"l":139.41,"n":3,"o":139.4935,"t":"2026-09-29T15:30:00Z","v":406,"vw":139.472677},{"c":139.325,"h":139.57,"l":139.325,"n":6,"o":139.57,"t":"2026-09-29T15:45:00Z","v":1160,"vw":139.508725},{"c":139.4686,"h":139.5646,"l":139.405,"n":4,"o":139.5646,"t":"2026-09-29T16:30:00Z","v":591,"vw":139.482062},{"c":139.215,"h":139.215,"l":139.215,"n":3,"o":139.215,"t":"2026-09-29T17:00:00Z","v":1238,"vw":139.215},{"c":139.255,"h":139.27,"l":139.255,"n":3,"o":139.27,"t":"2026-09-29T17:15:00Z","v":501,"vw":139.263976},{"c":139.265,"h":139.265,"l":139.265,"n":2,"o":139.265,"t":"2026-09-29T17:30:00Z","v":103,"vw":139.265},{"c":139.364,"h":139.364,"l":139.364,"n":2,"o":139.364,"t":"2026-09-29T17:45:00Z","v":148,"vw":139.364},{"c":139.51,"h":139.55,"l":139.51,"n":7,"o":139.55,"t":"2026-09-29T18:00:00Z","v":771,"vw":139.529202},{"c":139.43,"h":139.43,"l":139.43,"n":4,"o":139.43,"t":"2026-09-29T18:15:00Z","v":126,"vw":139.43},{"c":139.46,"h":139.46,"l":139.46,"n":1,"o":139.46,"t":"2026-09-29T18:30:00Z","v":1349,"vw":139.46},{"c":139.57,"h":139.6552,"l":139.57,"n":5,"o":139.6552,"t":"2026-09-29T19:15:00Z","v":236,"vw":139.611627},{"c":139.62,"h":139.7688,"l":139.62,"n":17,"o":139.675,"t":"2026-09-29T19:30:00Z","v":1042,"vw":139.686891},{"c":139.735,"h":139.735,"l":139.64,"n":6,"o":139.64,"t":"2026-09-29T19:45:00Z","v":301,"vw":139.697598},{"c":139.95,"h":139.95,"l":139.95,"n":3,"o":139.95,"t":"2026-09-29T20:00:00Z","v":176,"vw":139.95},{"c":139.915,"h":139.96,"l":139.7951,"n":10,"o":139.96,"t":"2026-09-30T13:30:00Z","v":3127,"vw":139.882495},{"c":139.46,"h":139.46,"l":139.46,"n":3,"o":139.46,"t":"2026-09-30T15:00:00Z","v":203,"vw":139.46},{"c":139.3509,"h":139.3509,"l":139.3509,"n":1,"o":139.3509,"t":"2026-09-30T15:15:00Z","v":130,"vw":139.3509},{"c":139.27,"h":139.33,"l":139.27,"n":7,"o":139.33,"t":"2026-09-30T15:30:00Z","v":333,"vw":139.307612},{"c":139.07,"h":139.22,"l":139.07,"n":3,"o":139.22,"t":"2026-09-30T17:15:00Z","v":204,"vw":139.145},{"c":139.0101,"h":139.2025,"l":139.0101,"n":4,"o":139.2025,"t":"2026-09-30T18:30:00Z","v":1650,"vw":139.137617},{"c":139.205,"h":139.24,"l":138.8601,"n":10,"o":138.8601,"t":"2026-09-30T18:45:00Z","v":1441,"vw":139.002925},{"c":139.0912,"h":139.2158,"l":139,"n":3,"o":139.2158,"t":"2026-09-30T19:15:00Z","v":458,"vw":139.119713},{"c":139.14,"h":139.14,"l":139.1,"n":6,"o":139.1,"t":"2026-09-30T19:30:00Z","v":441,"vw":139.116959},{"c":138.91,"h":138.97,"l":138.91,"n":7,"o":138.97,"t":"2026-09-30T19:45:00Z","v":2142,"vw":138.964351},{"c":138.4,"h":138.4,"l":138.4,"n":3,"o":138.4,"t":"2026-09-30T20:00:00Z","v":112,"vw":138.4},{"c":138.5,"h":138.5,"l":138.5,"n":22,"o":138.5,"t":"2026-09-30T21:15:00Z","v":2013,"vw":138.5},{"c":138.76,"h":138.76,"l":138.63,"n":5,"o":138.63,"t":"2026-10-01T13:30:00Z","v":1519,"vw":138.738476},{"c":138.6899,"h":138.6899,"l":138.6899,"n":2,"o":138.6899,"t":"2026-10-01T13:45:00Z","v":225,"vw":138.6899},{"c":138.57,"h":138.5784,"l":138.545,"n":5,"o":138.545,"t":"2026-10-01T14:45:00Z","v":585,"vw":138.569092},{"c":138.465,"h":138.465,"l":138.465,"n":2,"o":138.465,"t":"2026-10-01T15:00:00Z","v":555,"vw":138.465},{"c":138.765,"h":138.765,"l":138.765,"n":6,"o":138.765,"t":"2026-10-01T15:30:00Z","v":662,"vw":138.765},{"c":138.94,"h":138.94,"l":138.94,"n":2,"o":138.94,"t":"2026-10-01T15:45:00Z","v":200,"vw":138.94},{"c":139.1147,"h":139.1147,"l":139.1147,"n":2,"o":139.1147,"t":"2026-10-01T16:00:00Z","v":572,"vw":139.1147},{"c":139.46,"h":139.46,"l":139.46,"n":1,"o":139.46,"t":"2026-10-01T16:15:00Z","v":100,"vw":139.46},{"c":139.745,"h":139.745,"l":139.745,"n":3,"o":139.745,"t":"2026-10-01T16:30:00Z","v":414,"vw":139.745},{"c":139.7899,"h":139.7899,"l":139.7899,"n":2,"o":139.7899,"t":"2026-10-01T17:00:00Z","v":512,"vw":139.7899},{"c":140.56,"h":140.56,"l":140.42,"n":3,"o":140.42,"t":"2026-10-01T17:30:00Z","v":323,"vw":140.465455},{"c":139.995,"h":139.995,"l":139.995,"n":3,"o":139.995,"t":"2026-10-01T17:45:00Z","v":350,"vw":139.995},{"c":140.185,"h":140.185,"l":139.98,"n":3,"o":139.98,"t":"2026-10-01T18:15:00Z","v":211,"vw":140.08},{"c":140.275,"h":140.42,"l":140.16,"n":9,"o":140.165,"t":"2026-10-01T18:30:00Z","v":2082,"vw":140.308636},{"c":140.31,"h":140.31,"l":140.225,"n":3,"o":140.23,"t":"2026-10-01T18:45:00Z","v":1524,"vw":140.232218},{"c":140.2651,"h":140.2651,"l":140.2651,"n":1,"o":140.2651,"t":"2026-10-01T19:00:00Z","v":145,"vw":140.2651},{"c":140.2601,"h":140.2601,"l":140.2601,"n":2,"o":140.2601,"t":"2026-10-01T19:15:00Z","v":207,"vw":140.2601},{"c":140.235,"h":140.61,"l":140.235,"n":13,"o":140.61,"t":"2026-10-01T19:30:00Z","v":2032,"vw":140.524553},{"c":141.68,"h":142.01,"l":141.57,"n":21,"o":141.57,"t":"2026-10-02T13:30:00Z","v":3083,"vw":141.640063},{"c":141.15,"h":141.88,"l":141.15,"n":6,"o":141.88,"t":"2026-10-02T13:45:00Z","v":582,"vw":141.649326},{"c":141.56,"h":141.56,"l":141.56,"n":1,"o":141.56,"t":"2026-10-02T14:00:00Z","v":1226,"vw":141.56},{"c":141.625,"h":141.75,"l":141.575,"n":6,"o":141.575,"t":"2026-10-02T14:15:00Z","v":1047,"vw":141.631242},{"c":141.85,"h":142.04,"l":141.5101,"n":10,"o":141.5101,"t":"2026-10-02T14:30:00Z","v":863,"vw":141.78855},{"c":141.965,"h":141.965,"l":141.965,"n":1,"o":141.965,"t":"2026-10-02T14:45:00Z","v":115,"vw":141.965},{"c":141.31,"h":141.86,"l":141.31,"n":14,"o":141.86,"t":"2026-10-02T15:00:00Z","v":3274,"vw":141.536271},{"c":141.17,"h":141.17,"l":141.17,"n":4,"o":141.17,"t":"2026-10-02T15:15:00Z","v":301,"vw":141.17},{"c":141.632,"h":141.71,"l":141.54,"n":4,"o":141.71,"t":"2026-10-02T15:30:00Z","v":1931,"vw":141.601123},{"c":141.71,"h":141.8,"l":141.71,"n":7,"o":141.8,"t":"2026-10-02T16:00:00Z","v":302,"vw":141.755},{"c":141.665,"h":141.665,"l":141.55,"n":4,"o":141.64,"t":"2026-10-02T16:30:00Z","v":444,"vw":141.625609},{"c":141.88,"h":141.88,"l":141.88,"n":3,"o":141.88,"t":"2026-10-02T17:00:00Z","v":300,"vw":141.88},{"c":141.66,"h":141.7311,"l":141.66,"n":2,"o":141.7311,"t":"2026-10-02T17:15:00Z","v":570,"vw":141.693679},{"c":141.74,"h":142.05,"l":141.74,"n":4,"o":142.05,"t":"2026-10-02T17:30:00Z","v":339,"vw":141.864371},{"c":141.73,"h":141.73,"l":141.73,"n":2,"o":141.73,"t":"2026-10-02T18:00:00Z","v":158,"vw":141.73},{"c":141.8698,"h":141.8698,"l":141.59,"n":6,"o":141.65,"t":"2026-10-02T18:30:00Z","v":2601,"vw":141.833635},{"c":141.66,"h":141.66,"l":141.66,"n":1,"o":141.66,"t":"2026-10-02T18:45:00Z","v":600,"vw":141.66},{"c":141.805,"h":141.805,"l":141.8,"n":8,"o":141.8,"t":"2026-10-02T19:00:00Z","v":879,"vw":141.803237},{"c":141.815,"h":141.96,"l":141.69,"n":12,"o":141.69,"t":"2026-10-02T19:30:00Z","v":1360,"vw":141.860424},{"c":141.67,"h":141.67,"l":141.6,"n":8,"o":141.6,"t":"2026-10-02T19:45:00Z","v":220,"vw":141.635},{"c":141.73,"h":141.73,"l":141.73,"n":3,"o":141.73,"t":"2026-10-02T20:00:00Z","v":110,"vw":141.73},{"c":141.57,"h":141.57,"l":141.57,"n":7,"o":141.57,"t":"2026-10-05T13:30:00Z","v":1501,"vw":141.57},{"c":141.05,"h":141.05,"l":141.05,"n":1,"o":141.05,"t":"2026-10-05T13:45:00Z","v":100,"vw":141.05},{"c":141.21,"h":141.21,"l":141.13,"n":4,"o":141.13,"t":"2026-10-05T14:00:00Z","v":568,"vw":141.193229},{"c":141.91,"h":141.91,"l":141.91,"n":1,"o":141.91,"t":"2026-10-05T14:15:00Z","v":100,"vw":141.91},{"c":141.75,"h":141.9784,"l":141.75,"n":3,"o":141.9784,"t":"2026-10-05T14:30:00Z","v":2399,"vw":141.775592},{"c":141.745,"h":141.745,"l":141.745,"n":1,"o":141.745,"t":"2026-10-05T14:45:00Z","v":175,"vw":141.745},{"c":141.91,"h":141.91,"l":141.91,"n":1,"o":141.91,"t":"2026-10-05T15:15:00Z","v":100,"vw":141.91},{"c":142.09,"h":142.095,"l":141.94,"n":4,"o":142.095,"t":"2026-10-05T15:30:00Z","v":508,"vw":142.055747},{"c":142.2,"h":142.2431,"l":142.16,"n":7,"o":142.2431,"t":"2026-10-05T15:45:00Z","v":607,"vw":142.20006},{"c":142.39,"h":142.39,"l":142.39,"n":2,"o":142.39,"t":"2026-10-05T16:00:00Z","v":165,"vw":142.39},{"c":142.7,"h":142.7,"l":142.5,"n":2,"o":142.5,"t":"2026-10-05T16:15:00Z","v":793,"vw":142.572131},{"c":142.68,"h":142.68,"l":142.68,"n":1,"o":142.68,"t":"2026-10-05T16:45:00Z","v":100,"vw":142.68},{"c":142.55,"h":142.585,"l":142.49,"n":5,"o":142.585,"t":"2026-10-05T17:00:00Z","v":510,"vw":142.521569},{"c":142.68,"h":142.68,"l":142.55,"n":3,"o":142.55,"t":"2026-10-05T17:30:00Z","v":234,"vw":142.605794},{"c":142.8316,"h":142.8316,"l":142.8316,"n":3,"o":142.8316,"t":"2026-10-05T17:45:00Z","v":637,"vw":142.8316},{"c":142.69,"h":142.69,"l":142.69,"n":2,"o":142.69,"t":"2026-10-05T18:15:00Z","v":103,"vw":142.69},{"c":142.63,"h":142.8499,"l":142.63,"n":13,"o":142.65,"t":"2026-10-05T18:30:00Z","v":1885,"vw":142.765677},{"c":142.6,"h":142.71,"l":142.6,"n":9,"o":142.61,"t":"2026-10-05T18:45:00Z","v":545,"vw":142.64},{"c":142.4301,"h":142.62,"l":142.4301,"n":2,"o":142.62,"t":"2026-10-05T19:00:00Z","v":9941,"vw":142.446165},{"c":142.6,"h":142.89,"l":142.6,"n":3,"o":142.89,"t":"2026-10-05T19:15:00Z","v":300,"vw":142.733333},{"c":142.44,"h":142.74,"l":142.29,"n":12,"o":142.74,"t":"2026-10-05T19:30:00Z","v":1221,"vw":142.487374},{"c":141.9,"h":142.34,"l":141.875,"n":9,"o":142.34,"t":"2026-10-05T19:45:00Z","v":438,"vw":142.11375},{"c":142.65,"h":142.74,"l":142.37,"n":13,"o":142.37,"t":"2026-10-06T13:30:00Z","v":3356,"vw":142.401126},{"c":142.64,"h":142.69,"l":142.46,"n":8,"o":142.46,"t":"2026-10-06T13:45:00Z","v":675,"vw":142.611286},{"c":142.97,"h":143.06,"l":142.7801,"n":10,"o":142.98,"t":"2026-10-06T14:00:00Z","v":7069,"vw":142.89115},{"c":142.78,"h":142.78,"l":142.78,"n":1,"o":142.78,"t":"2026-10-06T14:15:00Z","v":5854,"vw":142.78},{"c":142.8,"h":142.8,"l":142.53,"n":27,"o":142.59,"t":"2026-10-06T14:30:00Z","v":16546,"vw":142.625663},{"c":142.78,"h":142.88,"l":142.66,"n":35,"o":142.79,"t":"2026-10-06T14:45:00Z","v":14444,"vw":142.750907},{"c":142.92,"h":142.92,"l":142.75,"n":18,"o":142.75,"t":"2026-10-06T15:00:00Z","v":4979,"vw":142.907333},{"c":142.75,"h":143.12,"l":142.75,"n":12,"o":143.12,"t":"2026-10-06T15:30:00Z","v":3027,"vw":142.92274},{"c":142.77,"h":142.77,"l":142.77,"n":1,"o":142.77,"t":"2026-10-06T16:00:00Z","v":335,"vw":142.77},{"c":142.7057,"h":142.74,"l":142.7057,"n":5,"o":142.74,"t":"2026-10-06T16:15:00Z","v":1040,"vw":142.731223},{"c":142.7725,"h":142.795,"l":142.67,"n":8,"o":142.67,"t":"2026-10-06T16:30:00Z","v":485,"vw":142.749511},{"c":142.75,"h":142.75,"l":142.75,"n":2,"o":142.75,"t":"2026-10-06T17:00:00Z","v":285,"vw":142.75},{"c":142.56,"h":142.65,"l":142.56,"n":7,"o":142.62,"t":"2026-10-06T17:15:00Z","v":1854,"vw":142.618333},{"c":142.58,"h":142.59,"l":142.58,"n":2,"o":142.59,"t":"2026-10-06T17:30:00Z","v":270,"vw":142.586296},{"c":142.49,"h":142.49,"l":142.49,"n":1,"o":142.49,"t":"2026-10-06T18:00:00Z","v":119,"vw":142.49},{"c":142.15,"h":142.3,"l":142.15,"n":5,"o":142.3,"t":"2026-10-06T18:15:00Z","v":400,"vw":142.2},{"c":142.345,"h":142.345,"l":142.335,"n":3,"o":142.335,"t":"2026-10-06T18:30:00Z","v":206,"vw":142.34},{"c":142.52,"h":142.52,"l":142.43,"n":28,"o":142.5199,"t":"2026-10-06T18:45:00Z","v":1982,"vw":142.506809},{"c":142.58,"h":142.58,"l":142.58,"n":6,"o":142.58,"t":"2026-10-06T19:00:00Z","v":467,"vw":142.58},{"c":142.48,"h":142.7,"l":142.38,"n":9,"o":142.52,"t":"2026-10-06T19:15:00Z","v":766,"vw":142.476},{"c":142.51,"h":142.6233,"l":142.51,"n":5,"o":142.6233,"t":"2026-10-06T19:30:00Z","v":519,"vw":142.552927},{"c":142.43,"h":142.61,"l":142.29,"n":27,"o":142.47,"t":"2026-10-06T19:45:00Z","v":2389,"vw":142.380935},{"c":142.3,"h":142.3,"l":142.3,"n":3,"o":142.3,"t":"2026-10-06T20:00:00Z","v":145,"vw":142.3},{"c":141.26,"h":141.48,"l":141.26,"n":9,"o":141.48,"t":"2026-10-07T13:30:00Z","v":1512,"vw":141.410817},{"c":141.0751,"h":141.0751,"l":140.985,"n":3,"o":140.985,"t":"2026-10-07T13:45:00Z","v":608,"vw":141.048679},{"c":140.456,"h":140.65,"l":140.456,"n":7,"o":140.65,"t":"2026-10-07T14:00:00Z","v":784,"vw":140.560279},{"c":140.6,"h":140.6,"l":140.6,"n":1,"o":140.6,"t":"2026-10-07T14:15:00Z","v":142,"vw":140.6},{"c":140.27,"h":140.27,"l":140.27,"n":1,"o":140.27,"t":"2026-10-07T14:30:00Z","v":123,"vw":140.27},{"c":140.04,"h":140.23,"l":140.04,"n":19,"o":140.21,"t":"2026-10-07T14:45:00Z","v":1448,"vw":140.175245},{"c":140.13,"h":140.13,"l":140.13,"n":4,"o":140.13,"t":"2026-10-07T15:00:00Z","v":264,"vw":140.13},{"c":139.92,"h":139.92,"l":139.86,"n":5,"o":139.86,"t":"2026-10-07T15:15:00Z","v":355,"vw":139.883333},{"c":140.14,"h":140.14,"l":140.14,"n":3,"o":140.14,"t":"2026-10-07T15:30:00Z","v":118,"vw":140.14},{"c":140.095,"h":140.095,"l":139.75,"n":7,"o":139.75,"t":"2026-10-07T15:45:00Z","v":1759,"vw":140.02469},{"c":140.215,"h":140.215,"l":140.13,"n":8,"o":140.13,"t":"2026-10-07T16:00:00Z","v":1540,"vw":140.202286},{"c":140.47,"h":140.47,"l":140.26,"n":27,"o":140.26,"t":"2026-10-07T16:15:00Z","v":3634,"vw":140.399869},{"c":140.36,"h":140.36,"l":140.36,"n":5,"o":140.36,"t":"2026-10-07T16:30:00Z","v":3240,"vw":140.36},{"c":140.52,"h":140.64,"l":140.52,"n":11,"o":140.57,"t":"2026-10-07T16:45:00Z","v":1003,"vw":140.598152},{"c":140.75,"h":140.75,"l":140.75,"n":1,"o":140.75,"t":"2026-10-07T17:45:00Z","v":100,"vw":140.75},{"c":140.7988,"h":140.8072,"l":140.7988,"n":3,"o":140.8072,"t":"2026-10-07T18:15:00Z","v":521,"vw":140.805023},{"c":140.685,"h":140.685,"l":140.685,"n":1,"o":140.685,"t":"2026-10-07T18:30:00Z","v":132,"vw":140.685},{"c":140.6567,"h":140.6591,"l":140.52,"n":5,"o":140.52,"t":"2026-10-07T18:45:00Z","v":2662,"vw":140.599717},{"c":140.8101,"h":140.8101,"l":140.73,"n":4,"o":140.73,"t":"2026-10-07T19:00:00Z","v":574,"vw":140.753492},{"c":140.82,"h":140.82,"l":140.66,"n":11,"o":140.71,"t":"2026-10-07T19:15:00Z","v":6152,"vw":140.78261},{"c":140.595,"h":140.595,"l":140.42,"n":6,"o":140.42,"t":"2026-10-07T19:30:00Z","v":611,"vw":140.499938},{"c":140.6,"h":140.61,"l":140.6,"n":10,"o":140.6,"t":"2026-10-07T19:45:00Z","v":933,"vw":140.6075},{"c":140.48,"h":140.48,"l":140.48,"n":3,"o":140.48,"t":"2026-10-07T20:00:00Z","v":103,"vw":140.48},{"c":139.89,"h":139.89,"l":139.89,"n":4,"o":139.89,"t":"2026-10-08T13:30:00Z","v":1285,"vw":139.89},{"c":140.725,"h":140.725,"l":140.725,"n":1,"o":140.725,"t":"2026-10-08T14:15:00Z","v":572,"vw":140.725},{"c":140.54,"h":140.59,"l":140.54,"n":31,"o":140.59,"t":"2026-10-08T14:45:00Z","v":13825,"vw":140.563438},{"c":140.25,"h":140.25,"l":140.085,"n":8,"o":140.085,"t":"2026-10-08T15:15:00Z","v":734,"vw":140.142683},{"c":140.72,"h":140.72,"l":140.64,"n":6,"o":140.64,"t":"2026-10-08T16:00:00Z","v":446,"vw":140.68908},{"c":140.88,"h":141.15,"l":140.82,"n":8,"o":141.15,"t":"2026-10-08T16:15:00Z","v":833,"vw":140.94353},{"c":140.875,"h":140.92,"l":140.8694,"n":4,"o":140.9,"t":"2026-10-08T16:30:00Z","v":562,"vw":140.884974},{"c":140.8719,"h":140.94,"l":140.8719,"n":4,"o":140.94,"t":"2026-10-08T16:45:00Z","v":512,"vw":140.901003},{"c":141.275,"h":141.275,"l":140.87,"n":9,"o":141.13,"t":"2026-10-08T17:00:00Z","v":1655,"vw":141.071375},{"c":141.3,"h":141.3,"l":141.3,"n":4,"o":141.3,"t":"2026-10-08T17:15:00Z","v":210,"vw":141.3},{"c":141.42,"h":141.42,"l":141.42,"n":4,"o":141.42,"t":"2026-10-08T17:30:00Z","v":271,"vw":141.42},{"c":141.61,"h":141.61,"l":141.61,"n":3,"o":141.61,"t":"2026-10-08T17:45:00Z","v":810,"vw":141.61},{"c":141.725,"h":141.725,"l":141.61,"n":2,"o":141.61,"t":"2026-10-08T18:00:00Z","v":440,"vw":141.646591},{"c":141.54,"h":141.54,"l":141.54,"n":3,"o":141.54,"t":"2026-10-08T18:45:00Z","v":350,"vw":141.54},{"c":141.695,"h":141.79,"l":141.44,"n":28,"o":141.68,"t":"2026-10-08T19:00:00Z","v":4692,"vw":141.673125},{"c":141.8,"h":141.8,"l":141.77,"n":3,"o":141.77,"t":"2026-10-08T19:30:00Z","v":258,"vw":141.7869},{"c":141.87,"h":141.87,"l":141.87,"n":2,"o":141.87,"t":"2026-10-08T19:45:00Z","v":870,"vw":141.87},{"c":141.59,"h":141.59,"l":141.59,"n":4,"o":141.59,"t":"2026-10-08T20:00:00Z","v":175,"vw":141.59},{"c":141.5206,"h":141.74,"l":141.5206,"n":5,"o":141.74,"t":"2026-10-09T13:30:00Z","v":940,"vw":141.699552},{"c":141.22,"h":141.64,"l":141.22,"n":5,"o":141.64,"t":"2026-10-09T13:45:00Z","v":832,"vw":141.396365},{"c":141.7771,"h":141.7771,"l":141.7771,"n":1,"o":141.7771,"t":"2026-10-09T16:15:00Z","v":106,"vw":141.7771},{"c":141.775,"h":141.775,"l":141.775,"n":1,"o":141.775,"t":"2026-10-09T17:15:00Z","v":500,"vw":141.775},{"c":142.055,"h":142.055,"l":142.055,"n":3,"o":142.055,"t":"2026-10-09T17:45:00Z","v":430,"vw":142.055},{"c":142.1,"h":142.1,"l":142.1,"n":2,"o":142.1,"t":"2026-10-09T18:00:00Z","v":158,"vw":142.1},{"c":142.11,"h":142.11,"l":141.77,"n":2,"o":141.77,"t":"2026-10-09T18:45:00Z","v":306,"vw":141.881111},{"c":142.3199,"h":142.3199,"l":142.3199,"n":2,"o":142.3199,"t":"2026-10-09T19:00:00Z","v":505,"vw":142.3199},{"c":141.84,"h":142.045,"l":141.84,"n":12,"o":142.045,"t":"2026-10-09T19:30:00Z","v":553,"vw":141.917663},{"c":142.0131,"h":142.0131,"l":142.0131,"n":2,"o":142.0131,"t":"2026-10-09T19:45:00Z","v":106,"vw":142.0131},{"c":141.66,"h":141.66,"l":141.66,"n":4,"o":141.66,"t":"2026-10-09T20:00:00Z","v":554,"vw":141.66},{"c":141.7,"h":141.7,"l":141.7,"n":8,"o":141.7,"t":"2026-10-12T13:00:00Z","v":1990,"vw":141.7},{"c":142.1348,"h":142.1348,"l":141.68,"n":5,"o":141.68,"t":"2026-10-12T13:30:00Z","v":550,"vw":141.815062},{"c":141.69,"h":141.69,"l":141.69,"n":2,"o":141.69,"t":"2026-10-12T13:45:00Z","v":336,"vw":141.69},{"c":142.05,"h":142.05,"l":142.05,"n":1,"o":142.05,"t":"2026-10-12T14:30:00Z","v":171,"vw":142.05},{"c":142.25,"h":142.25,"l":142.25,"n":1,"o":142.25,"t":"2026-10-12T15:15:00Z","v":100,"vw":142.25},{"c":142.235,"h":142.235,"l":142.235,"n":3,"o":142.235,"t":"2026-10-12T15:45:00Z","v":132,"vw":142.235},{"c":142.32,"h":142.32,"l":142.32,"n":1,"o":142.32,"t":"2026-10-12T16:30:00Z","v":265,"vw":142.32},{"c":142.35,"h":142.35,"l":142.35,"n":1,"o":142.35,"t":"2026-10-12T17:15:00Z","v":100,"vw":142.35},{"c":142.0376,"h":142.0376,"l":142.0376,"n":1,"o":142.0376,"t":"2026-10-12T17:30:00Z","v":143,"vw":142.0376},{"c":142.035,"h":142.035,"l":142.03,"n":2,"o":142.03,"t":"2026-10-12T17:45:00Z","v":490,"vw":142.03398},{"c":142.065,"h":142.065,"l":142.065,"n":2,"o":142.065,"t":"2026-10-12T18:00:00Z","v":139,"vw":142.065},{"c":141.9248,"h":141.9248,"l":141.9248,"n":3,"o":141.9248,"t":"2026-10-12T18:30:00Z","v":130,"vw":141.9248},{"c":141.99,"h":141.99,"l":141.76,"n":3,"o":141.76,"t":"2026-10-12T19:00:00Z","v":228,"vw":141.868356},{"c":141.9599,"h":141.9599,"l":141.785,"n":10,"o":141.785,"t":"2026-10-12T19:30:00Z","v":1089,"vw":141.820817},{"c":141.87,"h":141.87,"l":141.75,"n":9,"o":141.75,"t":"2026-10-12T19:45:00Z","v":946,"vw":141.809291},{"c":142.96,"h":142.96,"l":142.1,"n":4,"o":142.1,"t":"2026-10-13T13:30:00Z","v":584,"vw":142.247766},{"c":142.7332,"h":142.7332,"l":142.7332,"n":1,"o":142.7332,"t":"2026-10-13T13:45:00Z","v":139,"vw":142.7332},{"c":141.925,"h":141.925,"l":141.925,"n":3,"o":141.925,"t":"2026-10-13T14:00:00Z","v":138,"vw":141.925},{"c":141.8338,"h":141.915,"l":141.8338,"n":2,"o":141.915,"t":"2026-10-13T14:15:00Z","v":438,"vw":141.869395},{"c":141.95,"h":141.95,"l":141.95,"n":1,"o":141.95,"t":"2026-10-13T15:15:00Z","v":143,"vw":141.95},{"c":141.6849,"h":141.755,"l":141.6797,"n":9,"o":141.755,"t":"2026-10-13T15:30:00Z","v":572,"vw":141.696805},{"c":141.88,"h":141.88,"l":141.88,"n":1,"o":141.88,"t":"2026-10-13T15:45:00Z","v":173,"vw":141.88},{"c":141.92,"h":141.92,"l":141.92,"n":2,"o":141.92,"t":"2026-10-13T16:00:00Z","v":119,"vw":141.92},{"c":142.1099,"h":142.1099,"l":142.1099,"n":2,"o":142.1099,"t":"2026-10-13T16:15:00Z","v":150,"vw":142.1099},{"c":142.165,"h":142.165,"l":142.02,"n":4,"o":142.02,"t":"2026-10-13T16:30:00Z","v":798,"vw":142.132666},{"c":142.235,"h":142.235,"l":142.235,"n":2,"o":142.235,"t":"2026-10-13T16:45:00Z","v":104,"vw":142.235},{"c":142.3762,"h":142.3762,"l":142.3762,"n":1,"o":142.3762,"t":"2026-10-13T17:15:00Z","v":100,"vw":142.3762},{"c":142.41,"h":142.53,"l":142.41,"n":2,"o":142.53,"t":"2026-10-13T17:30:00Z","v":430,"vw":142.474186},{"c":142.68,"h":142.68,"l":142.68,"n":1,"o":142.68,"t":"2026-10-13T18:30:00Z","v":225,"vw":142.68},{"c":142.835,"h":142.8776,"l":142.77,"n":3,"o":142.77,"t":"2026-10-13T18:45:00Z","v":510,"vw":142.830599},{"c":142.7,"h":142.9799,"l":142.66,"n":11,"o":142.872,"t":"2026-10-13T19:00:00Z","v":1395,"vw":142.808474},{"c":142.82,"h":142.83,"l":142.67,"n":28,"o":142.72,"t":"2026-10-13T19:15:00Z","v":2182,"vw":142.770952},{"c":142.86,"h":142.86,"l":142.63,"n":26,"o":142.81,"t":"2026-10-13T19:30:00Z","v":1379,"vw":142.733203},{"c":142.78,"h":142.84,"l":142.61,"n":62,"o":142.67,"t":"2026-10-13T19:45:00Z","v":4025,"vw":142.722888},{"c":142.78,"h":142.78,"l":142.78,"n":1,"o":142.78,"t":"2026-10-13T20:00:00Z","v":116,"vw":142.78},{"c":141.92,"h":141.92,"l":141.92,"n":2,"o":141.92,"t":"2026-10-14T13:30:00Z","v":1868,"vw":141.92},{"c":141.11,"h":141.5,"l":141.11,"n":3,"o":141.5,"t":"2026-10-14T14:00:00Z","v":267,"vw":141.30344},{"c":141.255,"h":141.255,"l":141.255,"n":1,"o":141.255,"t":"2026-10-14T14:15:00Z","v":452,"vw":141.255},{"c":141.0702,"h":141.0702,"l":141.0702,"n":2,"o":141.0702,"t":"2026-10-14T15:15:00Z","v":121,"vw":141.0702},{"c":141.02,"h":141.02,"l":141.02,"n":1,"o":141.02,"t":"2026-10-14T15:30:00Z","v":100,"vw":141.02},{"c":140.8821,"h":140.8821,"l":140.8821,"n":1,"o":140.8821,"t":"2026-10-14T16:00:00Z","v":211,"vw":140.8821},{"c":140.745,"h":140.745,"l":140.745,"n":1,"o":140.745,"t":"2026-10-14T16:15:00Z","v":681,"vw":140.745},{"c":140.7,"h":140.98,"l":140.7,"n":5,"o":140.98,"t":"2026-10-14T17:15:00Z","v":703,"vw":140.939885},{"c":140.69,"h":140.69,"l":140.61,"n":3,"o":140.61,"t":"2026-10-14T18:15:00Z","v":400,"vw":140.6375},{"c":140.74,"h":140.74,"l":140.74,"n":5,"o":140.74,"t":"2026-10-14T18:30:00Z","v":1400,"vw":140.74},{"c":140.83,"h":140.83,"l":140.83,"n":2,"o":140.83,"t":"2026-10-14T19:00:00Z","v":139,"vw":140.83},{"c":141.075,"h":141.075,"l":141.075,"n":1,"o":141.075,"t":"2026-10-14T19:15:00Z","v":362,"vw":141.075},{"c":140.98,"h":140.98,"l":140.98,"n":6,"o":140.98,"t":"2026-10-14T19:30:00Z","v":388,"vw":140.98},{"c":141.46,"h":141.46,"l":141.14,"n":22,"o":141.14,"t":"2026-10-14T19:45:00Z","v":597,"vw":141.307877},{"c":141.6,"h":141.6,"l":141.6,"n":3,"o":141.6,"t":"2026-10-14T20:00:00Z","v":277,"vw":141.6},{"c":142.37,"h":142.39,"l":141.93,"n":5,"o":141.93,"t":"2026-10-15T13:30:00Z","v":1285,"vw":142.035098},{"c":141.7,"h":141.7,"l":141.7,"n":2,"o":141.7,"t":"2026-10-15T13:45:00Z","v":214,"vw":141.7},{"c":142.495,"h":142.495,"l":142.4,"n":2,"o":142.4,"t":"2026-10-15T14:00:00Z","v":329,"vw":142.454574},{"c":142.5438,"h":142.5438,"l":142.36,"n":4,"o":142.36,"t":"2026-10-15T14:15:00Z","v":922,"vw":142.449841},{"c":142.96,"h":142.96,"l":142.756,"n":3,"o":142.756,"t":"2026-10-15T14:30:00Z","v":556,"vw":142.793091},{"c":143.09,"h":143.09,"l":142.785,"n":10,"o":142.8,"t":"2026-10-15T14:45:00Z","v":1183,"vw":142.94283},{"c":143.105,"h":143.12,"l":143.105,"n":4,"o":143.12,"t":"2026-10-15T15:30:00Z","v":303,"vw":143.11},{"c":143.075,"h":143.1,"l":143.075,"n":7,"o":143.1,"t":"2026-10-15T17:30:00Z","v":1015,"vw":143.079107},{"c":142.97,"h":142.97,"l":142.97,"n":4,"o":142.97,"t":"2026-10-15T18:30:00Z","v":143,"vw":142.97},{"c":143.1199,"h":143.1199,"l":143.01,"n":2,"o":143.01,"t":"2026-10-15T18:45:00Z","v":1015,"vw":143.092831},{"c":143.2376,"h":143.285,"l":143.2376,"n":5,"o":143.285,"t":"2026-10-15T19:15:00Z","v":936,"vw":143.276359},{"c":143.18,"h":143.34,"l":143.18,"n":12,"o":143.325,"t":"2026-10-15T19:30:00Z","v":3972,"vw":143.304288},{"c":143.505,"h":143.505,"l":143.505,"n":9,"o":143.505,"t":"2026-10-15T19:45:00Z","v":136,"vw":143.505},{"c":143.65,"h":143.65,"l":143.65,"n":2,"o":143.65,"t":"2026-10-15T20:00:00Z","v":173,"vw":143.65},{"c":144.207,"h":144.34,"l":143.64,"n":6,"o":143.64,"t":"2026-10-16T13:30:00Z","v":865,"vw":143.787154},{"c":144.67,"h":144.8499,"l":144.67,"n":4,"o":144.8499,"t":"2026-10-16T13:45:00Z","v":356,"vw":144.730983},{"c":143.955,"h":144.48,"l":143.955,"n":7,"o":144.48,"t":"2026-10-16T14:00:00Z","v":518,"vw":144.325097},{"c":143.98,"h":143.98,"l":143.98,"n":2,"o":143.98,"t":"2026-10-16T14:45:00Z","v":613,"vw":143.98},{"c":143.76,"h":143.76,"l":143.76,"n":1,"o":143.76,"t":"2026-10-16T15:30:00Z","v":347,"vw":143.76},{"c":143.3311,"h":143.3311,"l":143.07,"n":7,"o":143.07,"t":"2026-10-16T16:15:00Z","v":509,"vw":143.124623},{"c":142.825,"h":142.825,"l":142.825,"n":1,"o":142.825,"t":"2026-10-16T17:00:00Z","v":538,"vw":142.825},{"c":142.77,"h":142.77,"l":142.77,"n":1,"o":142.77,"t":"2026-10-16T17:45:00Z","v":530,"vw":142.77},{"c":142.365,"h":142.365,"l":142.365,"n":1,"o":142.365,"t":"2026-10-16T18:00:00Z","v":175,"vw":142.365},{"c":142.1901,"h":142.1901,"l":142.1901,"n":2,"o":142.1901,"t":"2026-10-16T18:15:00Z","v":552,"vw":142.1901},{"c":142.4451,"h":142.4451,"l":142.4451,"n":1,"o":142.4451,"t":"2026-10-16T19:00:00Z","v":1927,"vw":142.4451},{"c":142.405,"h":142.405,"l":142.3055,"n":2,"o":142.3055,"t":"2026-10-16T19:15:00Z","v":257,"vw":142.360477},{"c":142.3,"h":142.67,"l":142.3,"n":11,"o":142.395,"t":"2026-10-16T19:30:00Z","v":1537,"vw":142.595609},{"c":142.35,"h":142.382,"l":142.35,"n":5,"o":142.382,"t":"2026-10-16T19:45:00Z","v":654,"vw":142.362766},{"c":142.7,"h":142.7,"l":142.7,"n":6,"o":142.7,"t":"2026-10-19T13:30:00Z","v":420,"vw":142.7},{"c":142.46,"h":142.46,"l":142.46,"n":2,"o":142.46,"t":"2026-10-19T13:45:00Z","v":189,"vw":142.46},{"c":142.4,"h":142.4,"l":142.325,"n":5,"o":142.325,"t":"2026-10-19T14:00:00Z","v":301,"vw":142.372212},{"c":142.4143,"h":142.4143,"l":142.4143,"n":1,"o":142.4143,"t":"2026-10-19T14:15:00Z","v":110,"vw":142.4143},{"c":142.3,"h":142.3,"l":142.3,"n":1,"o":142.3,"t":"2026-10-19T14:45:00Z","v":105,"vw":142.3},{"c":142.86,"h":142.86,"l":142.86,"n":2,"o":142.86,"t":"2026-10-19T15:15:00Z","v":221,"vw":142.86},{"c":142.77,"h":142.85,"l":142.77,"n":2,"o":142.85,"t":"2026-10-19T15:30:00Z","v":1889,"vw":142.774235},{"c":142.6,"h":142.82,"l":142.6,"n":4,"o":142.82,"t":"2026-10-19T15:45:00Z","v":805,"vw":142.660125},{"c":142.47,"h":142.47,"l":142.47,"n":2,"o":142.47,"t":"2026-10-19T16:00:00Z","v":474,"vw":142.47},{"c":142.297,"h":142.297,"l":142.297,"n":2,"o":142.297,"t":"2026-10-19T16:15:00Z","v":356,"vw":142.297},{"c":142.62,"h":142.62,"l":142.62,"n":1,"o":142.62,"t":"2026-10-19T16:30:00Z","v":175,"vw":142.62},{"c":142.305,"h":142.32,"l":142.305,"n":2,"o":142.32,"t":"2026-10-19T17:15:00Z","v":287,"vw":142.310226},{"c":142.33,"h":142.34,"l":142.15,"n":10,"o":142.231,"t":"2026-10-19T17:30:00Z","v":1278,"vw":142.256845},{"c":142.35,"h":142.35,"l":142.35,"n":1,"o":142.35,"t":"2026-10-19T18:15:00Z","v":128,"vw":142.35},{"c":142.18,"h":142.1934,"l":142.18,"n":5,"o":142.1934,"t":"2026-10-19T18:30:00Z","v":306,"vw":142.188437},{"c":142.34,"h":142.41,"l":142.21,"n":30,"o":142.21,"t":"2026-10-19T19:00:00Z","v":4719,"vw":142.30288},{"c":142.36,"h":142.36,"l":142.175,"n":22,"o":142.175,"t":"2026-10-19T19:15:00Z","v":1879,"vw":142.238063},{"c":142.43,"h":142.44,"l":142.37,"n":9,"o":142.37,"t":"2026-10-19T19:30:00Z","v":11168,"vw":142.406238},{"c":142.415,"h":142.62,"l":142.415,"n":7,"o":142.42,"t":"2026-10-19T19:45:00Z","v":3913,"vw":142.4275},{"c":142.34,"h":142.34,"l":142.34,"n":2,"o":142.34,"t":"2026-10-20T13:30:00Z","v":590,"vw":142.34},{"c":143.565,"h":143.565,"l":143.235,"n":4,"o":143.235,"t":"2026-10-20T14:00:00Z","v":1733,"vw":143.259877},{"c":143.965,"h":143.975,"l":143.965,"n":4,"o":143.975,"t":"2026-10-20T14:30:00Z","v":614,"vw":143.971161},{"c":143.58,"h":144.41,"l":143.58,"n":19,"o":144.41,"t":"2026-10-20T15:00:00Z","v":1546,"vw":144.063085},{"c":143.7201,"h":143.895,"l":143.7201,"n":3,"o":143.895,"t":"2026-10-20T15:15:00Z","v":254,"vw":143.80755},{"c":143.66,"h":143.66,"l":143.66,"n":2,"o":143.66,"t":"2026-10-20T15:30:00Z","v":204,"vw":143.66},{"c":143.6,"h":143.8,"l":143.6,"n":8,"o":143.7301,"t":"2026-10-20T15:45:00Z","v":805,"vw":143.704035},{"c":143.8,"h":143.8,"l":143.5,"n":8,"o":143.5883,"t":"2026-10-20T16:15:00Z","v":1052,"vw":143.578723},{"c":143.5401,"h":143.8,"l":143.5401,"n":5,"o":143.8,"t":"2026-10-20T16:30:00Z","v":346,"vw":143.681092},{"c":143.745,"h":143.745,"l":143.745,"n":1,"o":143.745,"t":"2026-10-20T16:45:00Z","v":214,"vw":143.745},{"c":143.58,"h":143.655,"l":143.58,"n":11,"o":143.6,"t":"2026-10-20T17:00:00Z","v":1086,"vw":143.607423},{"c":143.64,"h":143.765,"l":143.625,"n":4,"o":143.625,"t":"2026-10-20T17:30:00Z","v":790,"vw":143.649088},{"c":143.94,"h":143.94,"l":143.935,"n":5,"o":143.935,"t":"2026-10-20T17:45:00Z","v":338,"vw":143.936667},{"c":143.815,"h":143.96,"l":143.815,"n":5,"o":143.96,"t":"2026-10-20T18:00:00Z","v":449,"vw":143.85336},{"c":143.97,"h":143.97,"l":143.7401,"n":9,"o":143.91,"t":"2026-10-20T18:15:00Z","v":1122,"vw":143.889576},{"c":143.915,"h":143.95,"l":143.85,"n":5,"o":143.85,"t":"2026-10-20T18:45:00Z","v":827,"vw":143.913424},{"c":143.91,"h":143.99,"l":143.91,"n":4,"o":143.99,"t":"2026-10-20T19:15:00Z","v":550,"vw":143.926},{"c":143.94,"h":143.94,"l":143.73,"n":13,"o":143.825,"t":"2026-10-20T19:30:00Z","v":2490,"vw":143.774224},{"c":144.02,"h":144.02,"l":143.905,"n":14,"o":143.97,"t":"2026-10-20T19:45:00Z","v":1491,"vw":143.957174},{"c":144.38,"h":144.38,"l":144.38,"n":1,"o":144.38,"t":"2026-10-21T13:30:00Z","v":335,"vw":144.38},{"c":144.605,"h":144.605,"l":144.605,"n":1,"o":144.605,"t":"2026-10-21T13:45:00Z","v":104,"vw":144.605},{"c":144.17,"h":144.17,"l":144.17,"n":6,"o":144.17,"t":"2026-10-21T14:00:00Z","v":800,"vw":144.17},{"c":144.345,"h":144.345,"l":144.345,"n":4,"o":144.345,"t":"2026-10-21T14:15:00Z","v":310,"vw":144.345},{"c":144.314,"h":144.314,"l":144.04,"n":3,"o":144.04,"t":"2026-10-21T14:45:00Z","v":283,"vw":144.179303},{"c":144.2023,"h":144.2023,"l":144.2023,"n":1,"o":144.2023,"t":"2026-10-21T15:30:00Z","v":107,"vw":144.2023},{"c":144.1726,"h":144.1726,"l":144.1726,"n":1,"o":144.1726,"t":"2026-10-21T16:00:00Z","v":148,"vw":144.1726},{"c":144.125,"h":144.145,"l":144.125,"n":10,"o":144.145,"t":"2026-10-21T16:15:00Z","v":377,"vw":144.137095},{"c":144.095,"h":144.095,"l":144.095,"n":3,"o":144.095,"t":"2026-10-21T16:45:00Z","v":180,"vw":144.095},{"c":144.16,"h":144.265,"l":144.16,"n":5,"o":144.265,"t":"2026-10-21T17:00:00Z","v":2101,"vw":144.249812},{"c":144.085,"h":144.085,"l":144.085,"n":1,"o":144.085,"t":"2026-10-21T17:30:00Z","v":410,"vw":144.085},{"c":144.23,"h":144.23,"l":144.23,"n":5,"o":144.23,"t":"2026-10-21T17:45:00Z","v":136,"vw":144.23},{"c":144.1,"h":144.27,"l":144.1,"n":7,"o":144.27,"t":"2026-10-21T18:15:00Z","v":1302,"vw":144.218028},{"c":144.2,"h":144.28,"l":144.2,"n":4,"o":144.28,"t":"2026-10-21T18:30:00Z","v":216,"vw":144.242617},{"c":143.855,"h":144.22,"l":143.855,"n":13,"o":144.08,"t":"2026-10-21T18:45:00Z","v":961,"vw":144.128724},{"c":143.315,"h":143.64,"l":143.315,"n":6,"o":143.64,"t":"2026-10-21T19:00:00Z","v":444,"vw":143.520047},{"c":143.56,"h":143.56,"l":143.56,"n":1,"o":143.56,"t":"2026-10-21T19:15:00Z","v":300,"vw":143.56},{"c":143.79,"h":143.79,"l":143.7009,"n":3,"o":143.7009,"t":"2026-10-21T19:30:00Z","v":1130,"vw":143.725207},{"c":143.9,"h":143.9,"l":143.9,"n":5,"o":143.9,"t":"2026-10-21T19:45:00Z","v":530,"vw":143.9},{"c":142.9,"h":142.9,"l":142.9,"n":8,"o":142.9,"t":"2026-10-22T13:30:00Z","v":780,"vw":142.9},{"c":142.785,"h":142.785,"l":142.785,"n":1,"o":142.785,"t":"2026-10-22T14:15:00Z","v":274,"vw":142.785},{"c":142.66,"h":142.66,"l":142.66,"n":2,"o":142.66,"t":"2026-10-22T14:30:00Z","v":3707,"vw":142.66},{"c":144.18,"h":144.18,"l":143.7805,"n":7,"o":143.7805,"t":"2026-10-22T16:15:00Z","v":955,"vw":144.004033},{"c":143.804,"h":143.9201,"l":143.785,"n":7,"o":143.9201,"t":"2026-10-22T17:15:00Z","v":934,"vw":143.869481},{"c":144.2899,"h":144.2899,"l":143.87,"n":6,"o":143.87,"t":"2026-10-22T17:30:00Z","v":558,"vw":144.184489},{"c":143.9425,"h":143.9425,"l":143.9425,"n":2,"o":143.9425,"t":"2026-10-22T17:45:00Z","v":115,"vw":143.9425},{"c":143.89,"h":143.89,"l":143.89,"n":4,"o":143.89,"t":"2026-10-22T18:00:00Z","v":112,"vw":143.89},{"c":144.055,"h":144.1553,"l":143.99,"n":7,"o":144.1553,"t":"2026-10-22T18:30:00Z","v":1739,"vw":144.126331},{"c":144.1169,"h":144.19,"l":144.1169,"n":3,"o":144.19,"t":"2026-10-22T19:00:00Z","v":332,"vw":144.157462},{"c":144.305,"h":144.3856,"l":144.13,"n":7,"o":144.3856,"t":"2026-10-22T19:15:00Z","v":2423,"vw":144.324396},{"c":144.26,"h":144.43,"l":144.26,"n":10,"o":144.275,"t":"2026-10-22T19:30:00Z","v":2799,"vw":144.283189},{"c":144.48,"h":144.48,"l":144.235,"n":4,"o":144.235,"t":"2026-10-22T19:45:00Z","v":307,"vw":144.393121}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2212230877452612,"strike":151.07553824509478,"iv":0.20736382262330402,"gamma":0.0377065596936168,"theta":-0.05063458968013285,"vega":0.12917697939044548,"rho":0.025527740149612142,"breakevenPct":5.411074788664657},{"delta":0.3,"premium":1.3715176179950057,"strike":149.14241191002498,"iv":0.18195985539199447,"gamma":0.04697829148732402,"theta":-0.0496296238778059,"vega":0.14124931958016687,"rho":0.030604842344787827,"breakevenPct":4.177100966314091},{"delta":0.35,"premium":1.4556162478631387,"strike":147.62922501424575,"iv":0.15594298607111237,"gamma":0.058458473529324734,"theta":-0.046574309372214684,"vega":0.15032071598159208,"rho":0.03560357450306733,"breakevenPct":3.1879681130662525},{"delta":0.4,"premium":1.669314254719355,"strike":146.65910212937328,"iv":0.1472190555493984,"gamma":0.06437583161149465,"theta":-0.04680089611961514,"vega":0.1566129114214816,"rho":0.04081191339638067,"breakevenPct":2.664414239098322},{"delta":0.45,"premium":1.9400538421352114,"strike":145.85434966496285,"iv":0.14408172776124534,"gamma":0.06749082302685837,"theta":-0.047656359200052054,"vega":0.160720369432016,"rho":0.046205669602107216,"breakevenPct":2.294801183493282},{"delta":0.5,"premium":2.163386691816569,"strike":145.0422302115761,"iv":0.13639947703762811,"gamma":0.07177711292528197,"theta":-0.04579670216578204,"vega":0.16241203347002361,"rho":0.051899864065599995,"breakevenPct":1.8872768988362192},{"delta":0.55,"premium":2.4838477366255143,"strike":144.34979423868313,"iv":0.13411440329218108,"gamma":0.07219506172839506,"theta":-0.04543991769547325,"vega":0.16061440329218107,"rho":0.05736772184030227,"breakevenPct":1.6298172088164011},{"delta":0.6,"premium":2.8576271186440674,"strike":143.65395480225988,"iv":0.13320381355932204,"gamma":0.07095042372881356,"theta":-0.045023163841807906,"vega":0.15676242937853108,"rho":0.06286054280867207,"breakevenPct":1.4069057287285192},{"delta":0.65,"premium":3.2759566326530614,"strike":142.95280612244898,"iv":0.1330082908163265,"gamma":0.06826313775510204,"theta":-0.04429706632653061,"vega":0.15067321428571429,"rho":0.0683927659915427,"breakevenPct":1.211154538899473},{"delta":0.7,"premium":3.62672193877551,"strike":142.31505102040816,"iv":0.12771492346938776,"gamma":0.06641364795918368,"theta":-0.0415547193877551,"vega":0.14085178571428572,"rho":0.07393122445623383,"breakevenPct":1.012516678341039},{"delta":0.75,"premium":4.080038167938931,"strike":141.61374045801526,"iv":0.12448198473282442,"gamma":0.06233267175572519,"theta":-0.038886717557251906,"vega":0.1287769465648855,"rho":0.07950820488914295,"breakevenPct":0.8408692383138282},{"delta":0.8,"premium":5.270055970149256,"strike":140.2686567164179,"iv":0.1381085820895523,"gamma":0.052107462686567144,"theta":-0.03855522388059702,"vega":0.11367985074626864,"rho":0.0848343404431937,"breakevenPct":0.733541497455447},{"delta":0.85,"premium":5.452307692307677,"strike":139.8615384615385,"iv":0.12413538461538423,"gamma":0.046641538461538554,"theta":-0.032950769230769165,"vega":0.09492461538461537,"rho":0.09068256978070156,"breakevenPct":0.5779017931657514},{"delta":0.9,"premium":7.893531827515398,"strike":137.34907597535934,"iv":0.15548932238193008,"gamma":0.028642505133470234,"theta":-0.033155236139630374,"vega":0.07079794661190962,"rho":0.09543783918555038,"breakevenPct":0.5285946964399237}],"put":[{"delta":0.2,"premium":1.3280689976478608,"strike":136.06137995295722,"iv":0.28170714984549383,"gamma":0.024450488287925363,"theta":-0.05173206712748768,"vega":0.11381037766101833,"rho":-0.02546067453242276,"breakevenPct":6.745337239341278},{"delta":0.25,"premium":1.5266819183775566,"strike":138.76681918377557,"iv":0.24333473810827894,"gamma":0.03213772985157378,"theta":-0.04969592892151318,"vega":0.12913614028173528,"rho":-0.03181490852816233,"breakevenPct":5.010255985200611},{"delta":0.3,"premium":1.7335212082689002,"strike":140.670424165378,"iv":0.21717005949010323,"gamma":0.03945002124296918,"theta":-0.04747871326646537,"vega":0.14127167944907043,"rho":-0.03815014566255542,"breakevenPct":3.8358521852608933},{"delta":0.35,"premium":1.9822115384615384,"strike":142.03605769230768,"iv":0.20025649038461538,"gamma":0.04537307692307692,"theta":-0.046427884615384614,"vega":0.15080552884615386,"rho":-0.04405134572221397,"breakevenPct":3.062768228546764},{"delta":0.4,"premium":2.2575,"strike":143.19411764705882,"iv":0.1882835294117647,"gamma":0.05031058823529412,"theta":-0.04457764705882353,"vega":0.15715411764705883,"rho":-0.0502619378108241,"breakevenPct":2.4517644811395947},{"delta":0.45,"premium":2.6857418111753373,"strike":144.17148362235068,"iv":0.18793718689788053,"gamma":0.0516514450867052,"theta":-0.04488285163776493,"vega":0.16099152215799614,"rho":-0.05640817581181422,"breakevenPct":2.0716922601325636},{"delta":0.5,"premium":3.197022587268994,"strike":145.14373716632443,"iv":0.18982176591375768,"gamma":0.05154065708418891,"theta":-0.04498685831622177,"vega":0.16228501026694045,"rho":-0.06254283286187194,"breakevenPct":1.752633374800448},{"delta":0.55,"premium":3.885607675906184,"strike":146.1769722814499,"iv":0.19754243070362473,"gamma":0.04913454157782516,"theta":-0.04588763326226013,"vega":0.16103368869936033,"rho":-0.06869647684494473,"breakevenPct":1.5140864129338645},{"delta":0.6,"premium":4.563576158940397,"strike":147.25165562913907,"iv":0.1999019867549669,"gamma":0.04742185430463576,"theta":-0.04434635761589405,"vega":0.15709139072847683,"rho":-0.0748826787981244,"breakevenPct":1.2395031591473509},{"delta":0.65,"premium":5.4067867036011075,"strike":148.44598337950137,"iv":0.20459085872576177,"gamma":0.044439058171745156,"theta":-0.04247700831024931,"vega":0.1506578947368421,"rho":-0.08113520055785539,"breakevenPct":0.9964799871121228},{"delta":0.7,"premium":6.564285714285713,"strike":149.89285714285714,"iv":0.21519285714285713,"gamma":0.039642857142857146,"theta":-0.04095000000000001,"vega":0.14151785714285717,"rho":-0.08754330478748389,"breakevenPct":0.7961913964105389},{"delta":0.75,"premium":8.272007722007721,"strike":151.84942084942085,"iv":0.23367606177606176,"gamma":0.03342162162162162,"theta":-0.03955598455598456,"vega":0.12933899613899613,"rho":-0.09432326136889613,"breakevenPct":0.6239574585540789},{"delta":0.8,"premium":9.290170380078637,"strike":153.22542595019658,"iv":0.226702621231979,"gamma":0.03003643512450852,"theta":-0.03117182175622542,"vega":0.11325281782437746,"rho":-0.10069025069404365,"breakevenPct":0.37627946356322234},{"delta":0.85,"premium":9.552293577981652,"strike":153.88073394495413,"iv":0.19996605504587156,"gamma":0.02839816513761468,"theta":-0.018589908256880734,"vega":0.09451100917431193,"rho":-0.10654011384693099,"breakevenPct":0.1041395200458522}]},"raw":{"call":[{"delta":0.25,"premium":1.2212230877452612,"strike":151.07553824509478,"iv":0.20736382262330402,"gamma":0.0377065596936168,"theta":-0.05063458968013285,"vega":0.12917697939044548,"rho":0.025527740149612142,"breakevenPct":5.411074788664657},{"delta":0.3,"premium":1.3715176179950057,"strike":149.14241191002498,"iv":0.18195985539199447,"gamma":0.04697829148732402,"theta":-0.0496296238778059,"vega":0.14124931958016687,"rho":0.030604842344787827,"breakevenPct":4.177100966314091},{"delta":0.35,"premium":1.4556162478631387,"strike":147.62922501424575,"iv":0.15594298607111237,"gamma":0.058458473529324734,"theta":-0.046574309372214684,"vega":0.15032071598159208,"rho":0.03560357450306733,"breakevenPct":3.1879681130662525},{"delta":0.4,"premium":1.669314254719355,"strike":146.65910212937328,"iv":0.1472190555493984,"gamma":0.06437583161149465,"theta":-0.04680089611961514,"vega":0.1566129114214816,"rho":0.04081191339638067,"breakevenPct":2.664414239098322},{"delta":0.45,"premium":1.9400538421352114,"strike":145.85434966496285,"iv":0.14408172776124534,"gamma":0.06749082302685837,"theta":-0.047656359200052054,"vega":0.160720369432016,"rho":0.046205669602107216,"breakevenPct":2.294801183493282},{"delta":0.5,"premium":2.163386691816569,"strike":145.0422302115761,"iv":0.13639947703762811,"gamma":0.07177711292528197,"theta":-0.04579670216578204,"vega":0.16241203347002361,"rho":0.051899864065599995,"breakevenPct":1.8872768988362192},{"delta":0.55,"premium":2.4838477366255143,"strike":144.34979423868313,"iv":0.13411440329218108,"gamma":0.07219506172839506,"theta":-0.04543991769547325,"vega":0.16061440329218107,"rho":0.05736772184030227,"breakevenPct":1.6298172088164011},{"delta":0.6,"premium":2.8576271186440674,"strike":143.65395480225988,"iv":0.13320381355932204,"gamma":0.07095042372881356,"theta":-0.045023163841807906,"vega":0.15676242937853108,"rho":0.06286054280867207,"breakevenPct":1.4069057287285192},{"delta":0.65,"premium":3.2759566326530614,"strike":142.95280612244898,"iv":0.1330082908163265,"gamma":0.06826313775510204,"theta":-0.04429706632653061,"vega":0.15067321428571429,"rho":0.0683927659915427,"breakevenPct":1.211154538899473},{"delta":0.7,"premium":3.62672193877551,"strike":142.31505102040816,"iv":0.12771492346938776,"gamma":0.06641364795918368,"theta":-0.0415547193877551,"vega":0.14085178571428572,"rho":0.07393122445623383,"breakevenPct":1.012516678341039},{"delta":0.75,"premium":4.080038167938931,"strike":141.61374045801526,"iv":0.12448198473282442,"gamma":0.06233267175572519,"theta":-0.038886717557251906,"vega":0.1287769465648855,"rho":0.07950820488914295,"breakevenPct":0.8408692383138282},{"delta":0.8,"premium":5.270055970149256,"strike":140.2686567164179,"iv":0.1381085820895523,"gamma":0.052107462686567144,"theta":-0.03855522388059702,"vega":0.11367985074626864,"rho":0.0848343404431937,"breakevenPct":0.733541497455447},{"delta":0.85,"premium":5.452307692307677,"strike":139.8615384615385,"iv":0.12413538461538423,"gamma":0.046641538461538554,"theta":-0.032950769230769165,"vega":0.09492461538461537,"rho":0.09068256978070156,"breakevenPct":0.5779017931657514},{"delta":0.9,"premium":7.893531827515398,"strike":137.34907597535934,"iv":0.15548932238193008,"gamma":0.028642505133470234,"theta":-0.033155236139630374,"vega":0.07079794661190962,"rho":0.09543783918555038,"breakevenPct":0.5285946964399237}],"put":[{"delta":0.2,"premium":1.3280689976478608,"strike":136.06137995295722,"iv":0.28170714984549383,"gamma":0.024450488287925363,"theta":-0.05173206712748768,"vega":0.11381037766101833,"rho":-0.02546067453242276,"breakevenPct":6.745337239341278},{"delta":0.25,"premium":1.5266819183775566,"strike":138.76681918377557,"iv":0.24333473810827894,"gamma":0.03213772985157378,"theta":-0.04969592892151318,"vega":0.12913614028173528,"rho":-0.03181490852816233,"breakevenPct":5.010255985200611},{"delta":0.3,"premium":1.7335212082689002,"strike":140.670424165378,"iv":0.21717005949010323,"gamma":0.03945002124296918,"theta":-0.04747871326646537,"vega":0.14127167944907043,"rho":-0.03815014566255542,"breakevenPct":3.8358521852608933},{"delta":0.35,"premium":1.9822115384615384,"strike":142.03605769230768,"iv":0.20025649038461538,"gamma":0.04537307692307692,"theta":-0.046427884615384614,"vega":0.15080552884615386,"rho":-0.04405134572221397,"breakevenPct":3.062768228546764},{"delta":0.4,"premium":2.2575,"strike":143.19411764705882,"iv":0.1882835294117647,"gamma":0.05031058823529412,"theta":-0.04457764705882353,"vega":0.15715411764705883,"rho":-0.0502619378108241,"breakevenPct":2.4517644811395947},{"delta":0.45,"premium":2.6857418111753373,"strike":144.17148362235068,"iv":0.18793718689788053,"gamma":0.0516514450867052,"theta":-0.04488285163776493,"vega":0.16099152215799614,"rho":-0.05640817581181422,"breakevenPct":2.0716922601325636},{"delta":0.5,"premium":3.197022587268994,"strike":145.14373716632443,"iv":0.18982176591375768,"gamma":0.05154065708418891,"theta":-0.04498685831622177,"vega":0.16228501026694045,"rho":-0.06254283286187194,"breakevenPct":1.752633374800448},{"delta":0.55,"premium":3.885607675906184,"strike":146.1769722814499,"iv":0.19754243070362473,"gamma":0.04913454157782516,"theta":-0.04588763326226013,"vega":0.16103368869936033,"rho":-0.06869647684494473,"breakevenPct":1.5140864129338645},{"delta":0.6,"premium":4.563576158940397,"strike":147.25165562913907,"iv":0.1999019867549669,"gamma":0.04742185430463576,"theta":-0.04434635761589405,"vega":0.15709139072847683,"rho":-0.0748826787981244,"breakevenPct":1.2395031591473509},{"delta":0.65,"premium":5.4067867036011075,"strike":148.44598337950137,"iv":0.20459085872576177,"gamma":0.044439058171745156,"theta":-0.04247700831024931,"vega":0.1506578947368421,"rho":-0.08113520055785539,"breakevenPct":0.9964799871121228},{"delta":0.7,"premium":6.564285714285713,"strike":149.89285714285714,"iv":0.21519285714285713,"gamma":0.039642857142857146,"theta":-0.04095000000000001,"vega":0.14151785714285717,"rho":-0.08754330478748389,"breakevenPct":0.7961913964105389},{"delta":0.75,"premium":8.272007722007721,"strike":151.84942084942085,"iv":0.23367606177606176,"gamma":0.03342162162162162,"theta":-0.03955598455598456,"vega":0.12933899613899613,"rho":-0.09432326136889613,"breakevenPct":0.6239574585540789},{"delta":0.8,"premium":9.290170380078637,"strike":153.22542595019658,"iv":0.226702621231979,"gamma":0.03003643512450852,"theta":-0.03117182175622542,"vega":0.11325281782437746,"rho":-0.10069025069404365,"breakevenPct":0.37627946356322234},{"delta":0.85,"premium":9.552293577981652,"strike":153.88073394495413,"iv":0.19996605504587156,"gamma":0.02839816513761468,"theta":-0.018589908256880734,"vega":0.09451100917431193,"rho":-0.10654011384693099,"breakevenPct":0.1041395200458522}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}